/ Cream of the Crop 11
/ Cream of the Crop 11-2.iso / stocks / pcstok22.12 / QUOTES.ASC ![]() |
Comma Seperated Value File | 1995-12-22 | 1MB | 28,099 rows |
# | AA | 400 | 54 | 53 3/8 | 54 1/2 | 53 3/8 | 53 1/8 | 53 1/2 | 7700 |
---|---|---|---|---|---|---|---|---|---|
1 | AAA | 100 | 2 | 1 3/4 | 2 1/8 | 0 | |||
2 | AAAXX | 0 | 0 | ||||||
3 | AAApA | 400 | 18 7/8 | 0 | |||||
4 | AABCX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 |
5 | AAC | 1000 | 9/64 | 9/64 | 5/32 | 9/64 | 1/64 | 9/32 | 14500 |
6 | AAC.A | 0 | 0 | ||||||
7 | AAC.B | 0 | 0 | ||||||
8 | AAC/WS | 122500 | 1/32 | 0 | |||||
9 | AACE | 1500 | 9 5/8 | 10 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/2 | 7000 |
10 | AACI | 800 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3800 |
11 | AACIB | 200 | 9 7/32 | 8 3/4 | 9 7/32 | 8 3/4 | 8 7/8 | 9 7/32 | 132700 |
12 | AACXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.40 | 3.42 | 3579 |
13 | AADBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 |
14 | AADEX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0 |
15 | AADFX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
16 | AADV | 200 | 38 5/16 | 38 5/16 | 38 5/16 | 38 5/16 | 38 | 38 5/8 | 200 |
17 | AADXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.72 | 5.89 | 10060 |
18 | AAE | 0 | 0 | ||||||
19 | AAF | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 900 |
20 | AAG | 1000 | 11 1/4 | 11 1/8 | 11 5/8 | 0 | |||
21 | AAGAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 |
22 | AAGF | 0 | 0 | ||||||
23 | AAGFX | 0 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 41.03 | 0 |
24 | AAGIY | 2000 | 8 | 7 15/16 | 8 | 7 15/16 | 7 15/16 | 8 1/16 | 3600 |
25 | AAGP | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 500 |
26 | AAGXX | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 4.99 | 5.14 | 5851 |
27 | AAHS | 3000 | 6 19/64 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 29600 |
28 | AAIAX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 |
29 | AAIEX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 |
30 | AAINX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 |
31 | AAIR | 200 | 9 1/8 | 9 | 9 3/8 | 8 3/4 | 8 3/4 | 9 1/8 | 9000 |
32 | AAITX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 |
33 | AAL | 500 | 19 5/8 | 18 7/8 | 19 5/8 | 0 | |||
34 | AALA | 2000 | 2 3/8 | 2 | 2 3/4 | 0 | |||
35 | AALAE | 5000 | 2 5/16 | 2 1/4 | 3 | 0 | |||
36 | AALGX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.95 | 0 |
37 | AALR | 1200 | 6 3/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 46700 |
38 | AAM | 100 | 29 | 29 | 29 | 29 | 28 7/8 | 29 1/2 | 100 |
39 | AAMBX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 |
40 | AAMCD | 1200 | 0.7500 | 0.7500 | 1.2500 | 0.7500 | 0.7500 | 1.5000 | 4200 |
41 | AAMCL | 1500 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
42 | AAMCZ | 3100 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
43 | AAME | 1000 | 2 1/4 | 2 1/4 | 2 5/16 | 2 1/4 | 2 3/16 | 2 5/16 | 3000 |
44 | AAMEG | 25 | 87 | 85 | 100 | 0 | |||
45 | AAMS | 500 | 33 1/8 | 0 | |||||
46 | AAMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.31 | 5.44 | 66439 |
47 | AANB | 400 | 26.0000 | 24.5000 | 27.5000 | 0 | |||
48 | AANP | 300 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.5000 | 2.2500 | 2800 |
49 | AAON | 200 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 38600 |
50 | AAP | 100 | 33 1/4 | 33 7/8 | 34 1/2 | 0 | |||
51 | AAPL | 12500 | 32 1/4 | 32 5/8 | 32 7/8 | 32 1/8 | 32 1/8 | 32 3/8 | 2095200 |
52 | AARCQ | 50000 | 0.0100 | 0.0100 | 0.0100 | 0.0060 | 0.0060 | 0.0100 | 112000 |
53 | AASA | 0 | 0 | ||||||
54 | AASAY | 0 | 0 | ||||||
55 | AASCX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.27 | 0 |
56 | AAT | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 9600 | ||
57 | AATI | 500 | 14 1/2 | 13 7/8 | 14 1/2 | 500 | |||
58 | AATXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.70 | 3.65 | 16178 |
59 | AAUT | 11400 | 0.0156 | 0 | |||||
60 | AAUTX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.83 | 0 |
61 | AAUXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.44 | 5.68 | 380 |
62 | AAX | 0 | 0 | ||||||
63 | AAp | 200 | 75 3/4 | 0 | |||||
64 | AB | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 41 7/8 | 42 1/2 | 100 |
65 | ABA | 100 | 3 3/4 | 2 5/8 | 3 3/8 | 0 | |||
66 | ABAC | 0 | 0 | ||||||
67 | ABACF | 1700 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 11/16 | 2 7/8 | 52700 |
68 | ABAG | 100 | 16 31/64 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 10200 |
69 | ABALX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.90 | 0 |
70 | ABAX | 200 | 6 5/8 | 6 7/8 | 7 | 6 1/2 | 6 5/8 | 7 | 31600 |
71 | ABBK | 200 | 17 3/8 | 17 1/4 | 17 3/8 | 17 1/4 | 17 1/4 | 17 3/4 | 400 |
72 | ABCB | 500 | 14 3/4 | 14 | 14 3/4 | 0 | |||
73 | ABCC | 2000 | 2 15/16 | 2 7/8 | 3 | 2 11/16 | 2 13/16 | 3 | 44100 |
74 | ABCI | 3000 | 25 1/8 | 25 3/4 | 25 3/4 | 25 | 25 | 25 1/2 | 8300 |
75 | ABCN | 1500 | 18 | 15 3/4 | 18 | 15 1/4 | 15 1/4 | 18 | 3000 |
76 | ABCO | 300 | 22 1/8 | 22 1/2 | 22 1/2 | 22 1/8 | 22 1/8 | 22 1/2 | 49500 |
77 | ABCP | 14500 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.5000 | 34200 |
78 | ABCR | 1700 | 22 | 22 | 22 1/8 | 22 | 22 | 22 1/4 | 9900 |
79 | ABCU | 5000 | 0.3000 | 0 | |||||
80 | ABCW | 500 | 36 1/4 | 36 1/4 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 1600 |
81 | ABDC | 0 | 0 | ||||||
82 | ABE | 0 | 0 | ||||||
83 | ABED | 500 | 0.0625 | 0 | |||||
84 | ABER | 0 | 0 | ||||||
85 | ABERF | 100 | 6 1/16 | 5 13/16 | 6 1/16 | 5 13/16 | 5 13/16 | 6 1/16 | 6800 |
86 | ABEV | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 2000 |
87 | ABF | 100 | 26 3/4 | 26 5/8 | 27 1/8 | 0 | |||
88 | ABFBX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
89 | ABFLA | 0 | 0 | ||||||
90 | ABFS | 400 | 7 1/8 | 6 7/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 509800 |
91 | ABFSP | 300 | 31 | 31 1/2 | 31 1/2 | 30 1/2 | 30 1/2 | 31 | 58400 |
92 | ABG/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
93 | ABGA | 300 | 10 1/4 | 10 3/8 | 11 3/4 | 0 | |||
94 | ABGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.82 | 4.97 | 6504 |
95 | ABIFX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 |
96 | ABIG | 1000 | 37 3/8 | 37 1/2 | 37 1/2 | 37 1/4 | 37 1/4 | 37 1/2 | 20400 |
97 | ABII | 300 | 20 | 19 3/4 | 20 | 19 1/4 | 19 1/4 | 20 | 14400 |
98 | ABIO | 500 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 3/4 | 7800 |
99 | ABIX | 1500 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | |||
100 | ABK | 300 | 47 | 47 1/4 | 47 3/4 | 0 | |||
101 | ABL | 500 | 21 1/2 | 20 1/2 | 21 3/8 | 0 | |||
102 | ABLBX | 0 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0 |
103 | ABLEQ | 11000 | 0.0020 | 0.0020 | 0.0400 | 0 | |||
104 | ABM | 400 | 27 3/4 | 27 3/4 | 28 1/4 | 0 | |||
105 | ABMC | 400 | 0.6875 | 0.5625 | 0.6875 | 0 | |||
106 | ABMD | 100 | 15 1/4 | 15 1/2 | 15 1/2 | 14 3/8 | 14 1/2 | 15 1/4 | 41700 |
107 | ABMI | 100 | 0.5000 | 0.4375 | 0.5000 | 0.3750 | 0.4062 | 0.5000 | 81000 |
108 | ABN | 24000 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | |||
109 | ABNDX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 |
110 | ABNGF | 0 | 0 | ||||||
111 | ABOA | 800 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.8750 | 800 |
112 | ABOT | 1000 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
113 | ABP | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 600 | ||
114 | ABPC | 0 | 0 | ||||||
115 | ABPCA | 3000 | 8 3/8 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/8 | 87800 |
116 | ABQXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.88 | 4.97 | 1543 |
117 | ABR | 400 | 6 1/8 | 6 | 6 1/2 | 0 | |||
118 | ABRI | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 100 |
119 | ABRS | 300 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 4700 |
120 | ABRX | 1000 | 40 | 40 3/4 | 40 3/4 | 39 | 39 | 40 3/4 | 1200 |
121 | ABRXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.13 | 5.27 | 21216 |
122 | ABS | 100 | 33 1/2 | 32 1/4 | 32 3/4 | 0 | |||
123 | ABSBX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 |
124 | ABSI | 500 | 8 3/4 | 8 1/4 | 8 7/8 | 8 1/4 | 8 | 8 3/4 | 5200 |
125 | ABSO | 200 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0350 | 17200 |
126 | ABT | 100 | 40 7/8 | 40 1/2 | 40 7/8 | 40 1/2 | 40 1/2 | 41 | 32200 |
127 | ABTC | 300 | 14 3/4 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 69900 |
128 | ABTE | 600 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/16 | 22500 |
129 | ABTI | 1200 | 12 1/8 | 11 | 13 1/2 | 10 7/8 | 12 | 12 1/8 | 1343100 |
130 | ABTS | 0 | 0 | ||||||
131 | ABTX | 10000 | 2 1/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/4 | 63700 |
132 | ABUBX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
133 | ABUCX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
134 | ABUSX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.42 | 0 |
135 | ABX | 200 | 26 3/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 | 27 | 3800 |
136 | ABXXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.66 | 3.59 | 5927 |
137 | ABY | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 14 5/8 | 1200 |
138 | ABYB | 1800 | 53.0000 | 0 | |||||
139 | ABYT | 4000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
140 | ABZ/WS | 0 | 5/8 | 1 1/8 | 0 | ||||
141 | AC | 200 | 22 7/8 | 22 1/8 | 22 5/8 | 0 | |||
142 | ACA | 200 | 19 | 18 3/8 | 18 7/8 | 0 | |||
143 | ACACX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
144 | ACAD | 1200 | 35 1/4 | 35 | 35 1/4 | 34 | 34 3/4 | 35 1/4 | 540700 |
145 | ACAI | 800 | 11 | 11 | 11 1/8 | 10 5/8 | 10 5/8 | 11 | 51800 |
146 | ACAM | 300 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 7200 |
147 | ACAP | 0 | 0 | ||||||
148 | ACAPX | 0 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0 |
149 | ACAR | 500 | 7 | 7 7/8 | 8 | 7 | 7 | 7 7/8 | 29500 |
150 | ACAT | 1000 | 13 1/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 49300 |
151 | ACAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.08 | 5.20 | 654 |
152 | ACApA | 2000 | 17 5/8 | 17 7/8 | 17 7/8 | 17 1/2 | 8400 | ||
153 | ACB | 200 | 19 3/4 | 19 1/2 | 19 3/4 | 0 | |||
154 | ACBGX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 |
155 | ACC | 500 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 9 7/8 | 10 3/8 | 1100 |
156 | ACCBX | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.52 | 0 |
157 | ACCC | 600 | 22 9/16 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 22 3/4 | 20400 |
158 | ACCDX | 0 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0 |
159 | ACCEX | 0 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0 |
160 | ACCI | 1500 | 0.0350 | 0.0350 | 0.0390 | 0.0350 | 0.0350 | 0.0500 | 28500 |
161 | ACCO | 0 | 0 | ||||||
162 | ACCOB | 100 | 22 1/4 | 22 | 22 1/2 | 21 3/4 | 22 1/4 | 22 1/2 | 173800 |
163 | ACCP | 300 | 0.0500 | 0 | |||||
164 | ACCS | 3000 | 40 | 39 1/4 | 40 | 38 3/4 | 39 1/2 | 40 | 170000 |
165 | ACCU | 0 | 0 | ||||||
166 | ACCUF | 700 | 2 1/2 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 42700 |
167 | ACCX | 100 | 12 1/2 | 12 7/8 | 13 | 12 1/2 | 12 1/2 | 13 1/4 | 3900 |
168 | ACD | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 500 |
169 | ACDA | 0 | 0 | ||||||
170 | ACDAF | 0 | 0 | ||||||
171 | ACDG | 200 | 0.0100 | 0 | |||||
172 | ACE | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 5/8 | 1000 |
173 | ACEFX | 0 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 |
174 | ACEGX | 0 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 31.53 | 0 |
175 | ACEHX | 0 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | 0 | |
176 | ACEIX | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.63 | 0 |
177 | ACEL | 1500 | 5.3700 | 4.7500 | 5.3750 | 4.7500 | 5.2500 | 5.3750 | 180600 |
178 | ACEMX | 0 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0 |
179 | ACENX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.68 | 0 |
180 | ACEOX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 |
181 | ACEPX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 |
182 | ACEQX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
183 | ACERX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
184 | ACES | 2200 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 83300 |
185 | ACET | 15000 | 15 3/4 | 15 5/8 | 15 3/4 | 15 1/4 | 15 1/4 | 16 | 50100 |
186 | ACF | 1000 | 12 1/8 | 12 3/8 | 12 3/4 | 0 | |||
187 | ACFF | 200 | 1.0000 | 1.0000 | 1.5000 | 0 | |||
188 | ACFMX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.79 | 0 |
189 | ACFTX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
190 | ACFWX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
191 | ACG | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 100 |
192 | ACGAX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.28 | 0 |
193 | ACGBX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
194 | ACGCX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 |
195 | ACGFX | 0 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0 |
196 | ACGIX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.93 | 0 |
197 | ACGJX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0 |
198 | ACGKX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 |
199 | ACGSX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 |
200 | ACGTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 |
201 | ACGVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.99 | 0 |
202 | ACH | 300 | 11 1/2 | 11 | 11 3/4 | 11 | 2800 | ||
203 | ACHAX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0 |
204 | ACHBX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.85 | 0 |
205 | ACHCX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
206 | ACHWX | 0 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0 |
207 | ACHYX | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.56 | 0 |
208 | ACHZX | 0 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0 |
209 | ACI | 17000 | 22 1/4 | 20 3/4 | 21 1/4 | 0 | |||
210 | ACIBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 |
211 | ACIEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 |
212 | ACII | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.7500 | 2000 |
213 | ACINX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 |
214 | ACK | 1100 | 60 1/8 | 61 5/8 | 62 1/4 | 0 | |||
215 | ACL | 200 | 37 7/8 | 38 3/8 | 39 | 0 | |||
216 | ACLE | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3 | 400 |
217 | ACLM | 500 | 1.0000 | 0 | |||||
218 | ACLV | 5000 | 13 3/4 | 13 1/2 | 13 3/4 | 0 | |||
219 | ACLXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.46 | 3.38 | 2807 |
220 | ACLY | 25000 | 0.1250 | 0.1250 | 0.1400 | 0 | |||
221 | ACMBB | 10000 | 0.0800 | 0.0800 | 0.1200 | 0.0800 | 0.0800 | 0.1800 | 60400 |
222 | ACMD | 0 | 0 | ||||||
223 | ACME | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 66600 |
224 | ACMG | 300 | 0.0400 | 0.0450 | 0.0700 | 0 | |||
225 | ACMM | 46000 | 6 7/8 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 106800 |
226 | ACMT | 100 | 15.0000 | 15.0000 | 17.0000 | 0 | |||
227 | ACMTA | 1500 | 12 5/8 | 13 | 13 | 12 5/8 | 12 1/2 | 13 1/4 | 2500 |
228 | ACMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.25 | 5.39 | 12553 |
229 | ACN | 200 | 12 | 12 | 12 | 12 | 11 7/8 | 12 3/8 | 200 |
230 | ACNA | 0 | 0 | ||||||
231 | ACNAF | 2000 | 3 1/8 | 3 1/16 | 3 1/8 | 3 1/16 | 3 1/16 | 3 1/8 | 8200 |
232 | ACNB | 100 | 19.5000 | 18.8750 | 19.5000 | 18.6250 | 18.2500 | 19.5000 | 1900 |
233 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | ||||
234 | ACNS | 200 | 6 3/4 | 6 | 6 3/4 | 6 | 6 | 6 3/4 | 3700 |
235 | ACNSC | 1500 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | |||
236 | ACNSX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.72 | 0 |
237 | ACNT | 0 | 0 | ||||||
238 | ACNTF | 100 | 22 1/2 | 22 1/2 | 23 | 22 1/4 | 22 3/8 | 22 3/4 | 103000 |
239 | ACNWF | 400 | 15 1/2 | 0 | |||||
240 | ACO | 100 | 29 1/2 | 29 1/8 | 29 7/8 | 0 | |||
241 | ACO.X | 0 | 0 | ||||||
242 | ACO.Y | 0 | 0 | ||||||
243 | ACOL | 200 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/4 | 14 3/8 | 57300 |
244 | ACOM | 1000 | 13 3/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 16700 |
245 | ACOO | 0 | 0 | ||||||
246 | ACP | 100 | 8 5/8 | 0 | |||||
247 | ACPAX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.64 | 0 |
248 | ACPBX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
249 | ACPCX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
250 | ACPD | 0 | 0 | ||||||
251 | ACPI | 1000 | 5 3/16 | 5 1/8 | 5 1/2 | 0 | |||
252 | ACPp | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 100 | ||
253 | ACQG | 35000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 35000 | ||
254 | ACRBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
255 | ACRCX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
256 | ACREX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.40 | 0 |
257 | ACRG | 200 | 11/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 2600 |
258 | ACRI | 300 | 5.8125 | 7.0000 | 7.0000 | 5.7500 | 5.7500 | 6.0000 | 24000 |
259 | ACRNX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 |
260 | ACRO | 1000 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 3400 |
261 | ACROU | 500 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 5500 |
262 | ACROW | 3000 | 1 9/16 | 1 3/8 | 1 1/2 | 0 | |||
263 | ACROX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 |
264 | ACRS | 500 | 5 3/4 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 1/8 | 2600 |
265 | ACRT | 300 | 1 15/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 9000 |
266 | ACRXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.88 | 4.99 | 40826 |
267 | ACS | 100 | 21 | 0 | |||||
268 | ACSA | 1800 | 36 3/4 | 36 5/8 | 37 | 36 1/4 | 36 1/2 | 37 | 35500 |
269 | ACSD | 1000 | 0.0100 | 0 | |||||
270 | ACSI | 2500 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 60700 |
271 | ACSIW | 5000 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 5/8 | 6000 |
272 | ACSTX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.29 | 0 |
273 | ACSWX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
274 | ACSXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18 | 3.19 | 286 |
275 | ACSYX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
276 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | |||
277 | ACTC | 200 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/2 | 700 |
278 | ACTEL | 0 | 0 | ||||||
279 | ACTFX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
280 | ACTGX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 |
281 | ACTHX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.73 | 0 |
282 | ACTI | 200 | 4 7/16 | 4 7/16 | 4 7/8 | 4 7/16 | 4 7/16 | 4 7/8 | 20900 |
283 | ACTIW | 7000 | 5/8 | 1 | 1 | 5/8 | 5/8 | 1 | 7100 |
284 | ACTL | 100 | 11 | 10 7/8 | 11 3/8 | 10 7/8 | 11 | 11 1/4 | 329400 |
285 | ACTM | 1000 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 2700 |
286 | ACTMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.75 | 0 |
287 | ACTN | 1000 | 12 7/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 62100 |
288 | ACTR | 0 | 0 | ||||||
289 | ACTX | 9200 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
290 | ACTXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.35 | 3.32 | 852 |
291 | ACTYF | 20600 | 0.0570 | 0.0400 | 0.0570 | 0.0400 | 0.0400 | 0.0700 | 21100 |
292 | ACU | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 100 | ||
293 | ACU.A | 0 | 0 | ||||||
294 | ACUAX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.93 | 0 |
295 | ACUBX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
296 | ACUCX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
297 | ACV | 300 | 31 3/4 | 35 1/4 | 35 5/8 | 0 | |||
298 | ACV.A | 0 | 0 | ||||||
299 | ACV/A | 100 | 27 5/8 | 31 1/8 | 31 3/4 | 0 | |||
300 | ACVA | 0 | 0 | ||||||
301 | ACVBX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 |
302 | ACVC | 300 | 24 1/4 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 3/4 | 8500 |
303 | ACVEX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 |
304 | ACVIX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
305 | ACVMX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
306 | ACVOX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 |
307 | ACVSX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 |
308 | ACVT | 0 | 0 | ||||||
309 | ACX | 700 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 1/4 | 1700 |
310 | ACXM | 1000 | 27 | 26 3/4 | 27 1/4 | 26 3/8 | 26 3/8 | 27 | 60400 |
311 | ACXT | 400 | 16 1/2 | 16 | 16 1/2 | 0 | |||
312 | ACYT | 300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2400 | 300 |
313 | ACZ | 700 | 5/8 | 0 | |||||
314 | ACZXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.20 | 5.18 | 3605 |
315 | AD | 1000 | 25 1/4 | 25 7/8 | 26 5/8 | 0 | |||
316 | ADA | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 1000 |
317 | ADAAX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.55 | 0 |
318 | ADAC | 600 | 11 | 11 1/8 | 11 1/4 | 10 1/4 | 10 3/4 | 11 | 172500 |
319 | ADAM | 1000 | 6 | 5 5/8 | 6 | 5 1/4 | 5 3/4 | 6 | 85900 |
320 | ADAX | 2500 | 13 1/4 | 12 7/8 | 13 5/8 | 12 7/8 | 13 1/4 | 13 7/8 | 221700 |
321 | ADBAX | 0 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0 |
322 | ADBE | 2200 | 64 | 64 1/2 | 65 | 63 3/8 | 63 3/4 | 64 | 623800 |
323 | ADBI | 500 | 3.5000 | 2.5000 | 3.5000 | 2.5000 | 10500 | ||
324 | ADBLX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.43 | 0 |
325 | ADC | 500 | 15 | 15 1/2 | 15 1/2 | 15 | 600 | ||
326 | ADCFX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.87 | 0 |
327 | ADCM | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.7812 | 1900 |
328 | ADCO | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 2600 |
329 | ADCSX | 0 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0 |
330 | ADCT | 200 | 37 1/4 | 38 | 38 | 36 5/8 | 36 3/4 | 37 1/4 | 233200 |
331 | ADDM | 2000 | 3.0000 | 2.9375 | 3.0000 | 2.9375 | 2.9375 | 3.1250 | 2400 |
332 | ADDMW | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.7500 | 2000 |
333 | ADDR | 700 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 11400 |
334 | ADEC | 0 | 0 | ||||||
335 | ADEFX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 15.15 | 0 |
336 | ADEGX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 |
337 | ADEN | 4400 | 1.0000 | 0.5000 | 1.2500 | 0 | |||
338 | ADEX | 1000 | 14 1/2 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 9900 |
339 | ADF | 200 | 9 3/4 | 9 1/2 | 10 | 0 | |||
340 | ADFSX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.04 | 0 |
341 | ADGE | 7000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/16 | 4 1/16 | 4 1/4 | 20700 |
342 | ADGI | 10000 | 0.2300 | 0.2400 | 0.2600 | 0.2200 | 0.2200 | 0.2500 | 240400 |
343 | ADGIX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 |
344 | ADGRX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0 |
345 | ADGVX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 |
346 | ADHC | 100 | 42 1/2 | 43 1/4 | 43 1/4 | 42 1/4 | 42 1/2 | 43 1/4 | 149900 |
347 | ADHE | 0 | 0 | ||||||
348 | ADHYX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 |
349 | ADI | 200 | 34 3/8 | 34 3/8 | 34 5/8 | 0 | |||
350 | ADIA | 0 | 0 | ||||||
351 | ADIAY | 9800 | 20 5/16 | 20 3/8 | 20 3/4 | 0 | |||
352 | ADIOX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 21.15 | 0 |
353 | ADK | 300 | 3 3/4 | 0 | |||||
354 | ADK.WA | 0 | 0 | ||||||
355 | ADK/WS/A | 2000 | 3/4 | 0 | |||||
356 | ADK/WS/B | 1500 | 1/4 | 0 | |||||
357 | ADLA | 0 | 0 | ||||||
358 | ADLAC | 100 | 7 1/8 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 9000 |
359 | ADLI | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 18000 |
360 | ADLN | 0 | 0 | ||||||
361 | ADLP | 2000 | 1.1250 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 7800 |
362 | ADLR | 6000 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.1875 | 0.4375 | 8500 |
363 | ADLT | 400 | 10 1/8 | 10 3/16 | 10 3/16 | 10 | 10 | 10 3/16 | 8800 |
364 | ADM | 3300 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 17 7/8 | 5600 |
365 | ADMG | 2500 | 3/4 | 11/16 | 3/4 | 5/8 | 5/8 | 3/4 | 12600 |
366 | ADMR | 200 | 2 1/32 | 2 1/16 | 2 1/16 | 2 1/32 | 2 1/32 | 2 1/8 | 6700 |
367 | ADMS | 2800 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | |||
368 | ADMSX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.08 | 0 |
369 | ADMT | 4500 | 11/64 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 33800 |
370 | ADMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.93 | 5.06 | 377 |
371 | ADN | 1000 | 1 5/8 | 1 3/8 | 1 3/4 | 0 | |||
372 | ADNE | 0 | 0 | ||||||
373 | ADNEA | 100 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 3/4 | 1100 |
374 | ADNM | 1100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 1100 |
375 | ADNV | 500000 | 0.0030 | 0.0030 | 0.0060 | 0 | |||
376 | ADO/WS | 5000 | 2 1/4 | 1 5/8 | 2 1/8 | 0 | |||
377 | ADP | 200 | 20 3/4 | 22 7/8 | 23 1/4 | 0 | |||
378 | ADPS | 0 | 0 | ||||||
379 | ADPT | 1600 | 41 1/4 | 41 1/2 | 42 1/4 | 40 1/2 | 41 | 41 1/4 | 358300 |
380 | ADR | 0 | 461.90 | 459.95 | 462.71 | 459.95 | 0 | ||
381 | ADRE | 0 | 0 | ||||||
382 | ADRG | 300 | 0.4062 | 0.5000 | 0.5000 | 0.3750 | 0.4375 | 0.5625 | 21100 |
383 | ADRGW | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 4300 |
384 | ADRI | 200 | 20.0000 | 0 | |||||
385 | ADRIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 |
386 | ADRS | 2500 | 0.0100 | 0 | |||||
387 | ADS/WS | 0 | 1/32 | 1/8 | 0 | ||||
388 | ADSI | 2500 | 0.0010 | 0 | |||||
389 | ADSIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
390 | ADSO | 200 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 55100 |
391 | ADSOW | 3500 | 2 1/4 | 2 1/8 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 28000 |
392 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | |||
393 | ADSPU | 300 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 16 1/4 | 3800 |
394 | ADSPW | 700 | 5 | 4 1/2 | 5 | 0 | |||
395 | ADSPX | 0 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0 |
396 | ADSS | 0 | 0 | ||||||
397 | ADST | 300 | 151.0000 | 150.0000 | 165.0000 | 0 | |||
398 | ADT | 2000 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 3/4 | 14 1/8 | 3900 |
399 | ADTC | 2200 | 2 13/16 | 2 1/2 | 3 | 0 | |||
400 | ADTCW | 300 | 5/32 | 5/32 | 5/16 | 0 | |||
401 | ADTI | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 3000 |
402 | ADTK | 5000 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 78100 |
403 | ADTN | 1000 | 50 1/4 | 50 1/8 | 50 1/4 | 48 3/4 | 49 3/4 | 50 1/4 | 61200 |
404 | ADTX | 39800 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
405 | ADV | 1000 | 9 | 8 5/8 | 9 | 0 | |||
406 | ADVA | 1500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 1500 |
407 | ADVB | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1500 | 9300 |
408 | ADVG | 200 | 17 1/2 | 17 3/4 | 18 1/2 | 0 | |||
409 | ADVI | 1700 | 0.7500 | 0.8125 | 0.8125 | 0.6875 | 0.6250 | 0.8125 | 26900 |
410 | ADVN | 0 | 0 | ||||||
411 | ADVNA | 1400 | 39 1/2 | 39 7/8 | 40 1/4 | 39 1/2 | 39 1/2 | 39 3/4 | 8000 |
412 | ADVNB | 200 | 37 | 37 | 37 1/2 | 37 | 37 | 37 1/2 | 89600 |
413 | ADVNZ | 400 | 39 1/4 | 39 | 39 7/8 | 0 | |||
414 | ADVR | 20000 | 0.1175 | 0.1200 | 0.1275 | 0.1100 | 0.1125 | 0.1200 | 755000 |
415 | ADVS | 10000 | 16 3/4 | 15 3/4 | 18 1/4 | 15 3/4 | 16 1/4 | 16 3/4 | 196300 |
416 | ADVT | 300 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 2 9/16 | 4000 |
417 | ADW | 0 | 73.97 | 0.74 | 73.97 | 0.73 | 0 | ||
418 | ADX | 500 | 18 1/2 | 18 3/8 | 18 3/4 | 0 | |||
419 | ADYN | 0 | 0 | ||||||
420 | ADYNF | 2000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 5/16 | 2 5/16 | 2 3/8 | 44200 |
421 | AE | 400 | 7 1/2 | 5 1/2 | 6 | 0 | |||
422 | AEAGX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0 |
423 | AEAXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.49 | 4.71 | 447 |
424 | AEBAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
425 | AEBXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.95 | 4.21 | 689 |
426 | AEC | 1000 | 20 1/2 | 21 | 21 3/8 | 0 | |||
427 | AECI | 500 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
428 | AECO | 5000 | 0.6250 | 0.6800 | 0.6800 | 0.5937 | 0.5625 | 0.6562 | 11800 |
429 | AECp | 0 | 0 | ||||||
430 | AECpA | 800 | 24 3/4 | 24 1/2 | 24 3/4 | 24 3/8 | 11800 | ||
431 | AED | 1800 | 17 1/2 | 0 | |||||
432 | AEDU | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 200 |
433 | AEF | 400 | 10 | 9 7/8 | 10 1/4 | 0 | |||
434 | AEFAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
435 | AEG | 400 | 33 1/4 | 42 3/8 | 42 7/8 | 0 | |||
436 | AEGGF | 10 | 83 | 84 | 84 | 83 | 83 | 84 | 51 |
437 | AEGI | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | |||
438 | AEGIX | 0 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0 |
439 | AEGRX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 |
440 | AEIAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 |
441 | AEIC | 5000 | 22 1/2 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 23 | 109300 |
442 | AEIGX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
443 | AEIIX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 |
444 | AEIS | 1000 | 9 | 9 | 9 | 8 1/4 | 8 7/8 | 9 | 142600 |
445 | AEIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.92 | 3.88 | 2545 |
446 | AEK | 100 | 62 1/2 | 0 | |||||
447 | AELN | 0 | 0 | ||||||
448 | AELNA | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 28 | 100 |
449 | AEM | 500 | 12 1/2 | 12 1/2 | 13 | 0 | |||
450 | AEMGX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 |
451 | AEMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.66 | 5.82 | 833 |
452 | AEN | 300 | 23 1/4 | 22 5/8 | 23 1/4 | 22 5/8 | 500 | ||
453 | AENC | 1000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2100 | 1000 |
454 | AENCP | 100 | 1.2500 | 0 | |||||
455 | AENp | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 100 | ||
456 | AEOK | 2500 | 4 7/16 | 4 5/8 | 4 5/8 | 4 3/8 | 4 7/16 | 4 5/8 | 81100 |
457 | AEOS | 500 | 6 1/2 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 18300 |
458 | AEP | 200 | 40 1/8 | 40 | 40 1/8 | 40 | 39 7/8 | 40 1/4 | 1000 |
459 | AEPGX | 0 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 24.39 | 1 |
460 | AEPI | 2000 | 23 1/4 | 22 1/4 | 23 1/2 | 22 1/4 | 22 1/4 | 23 1/2 | 4400 |
461 | AEQIX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 |
462 | AEQRX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.26 | 0 |
463 | AERI | 37000 | 0.0001 | 0 | |||||
464 | AERN | 2000 | 3 | 3 1/4 | 3 5/8 | 3 | 3 | 3 3/8 | 70000 |
465 | AERO | 1000 | 0.0625 | 0.0625 | 0.1400 | 4000 | |||
466 | AEROP | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.5000 | 1000 |
467 | AERS | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 200 |
468 | AERT | 0 | 0 | ||||||
469 | AERTA | 5000 | 1 1/8 | 1 3/32 | 1 1/8 | 1 1/32 | 1 | 1 5/32 | 21300 |
470 | AERTZ | 500 | 1/8 | 1/8 | 1/4 | 0 | |||
471 | AERXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.82 | 3.78 | 600 |
472 | AESC | 2100 | 21 1/4 | 20 3/4 | 21 1/4 | 20 1/2 | 21 | 21 1/4 | 78100 |
473 | AESGX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 |
474 | AET | 100 | 72 1/8 | 71 3/4 | 72 1/8 | 71 3/4 | 72 | 72 1/2 | 6700 |
475 | AETAX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
476 | AETBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 |
477 | AETC | 200 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 5/8 | 11 3/4 | 33500 |
478 | AETFX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 |
479 | AETG | 500 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1600 | 14500 |
480 | AETpA | 2000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 2500 | ||
481 | AEW | 0 | 0 | ||||||
482 | AEWpC | 4860 | 100 3/8 | 0 | |||||
483 | AF | 100 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 100 |
484 | AFAP | 100 | 115.0000 | 110.0000 | 125.0000 | 0 | |||
485 | AFAS | 600 | 4 7/8 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 5800 |
486 | AFC | 500 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 26 7/8 | 27 1/2 | 1500 |
487 | AFCB | 500 | 16 7/8 | 17 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 6800 |
488 | AFCC | 0 | 0 | ||||||
489 | AFCJ | 100 | 19.7500 | 0 | |||||
490 | AFCPX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 |
491 | AFCX | 1000 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 70200 |
492 | AFE | 200 | 22 1/4 | 21 7/8 | 22 1/2 | 0 | |||
493 | AFEM | 3500 | 2.9375 | 2.8750 | 2.9375 | 2.8750 | 2.9062 | 3.0000 | 7900 |
494 | AFF | 600 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/2 | 1800 |
495 | AFFF | 0 | 0 | ||||||
496 | AFFFZ | 900 | 29 1/2 | 29 | 29 3/4 | 29 | 29 | 29 3/4 | 6900 |
497 | AFFN | 7000 | 0.0100 | 0 | |||||
498 | AFG | 100 | 30 | 30 | 30 | 30 | 30 | 30 1/2 | 100 |
499 | AFGL | 100 | 2 1/4 | 2 3/8 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/4 | 15400 |
500 | AFGPX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 |
501 | AFI/P | 10000 | 101 | 0 | |||||
502 | AFI/RPG | 300 | 10 1/2 | 0 | |||||
503 | AFIIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
504 | AFIL | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 33 1/2 | 35 1/4 | 300 |
505 | AFIRX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.16 | 0 |
506 | AFIpE | 100 | 8 3/4 | 0 | |||||
507 | AFIpF | 800 | 17 7/8 | 0 | |||||
508 | AFIpG | 300 | 10 1/2 | 10 1/2 | 11 | 0 | |||
509 | AFL | 500 | 42 3/4 | 42 3/4 | 42 7/8 | 42 3/4 | 41 3/4 | 42 1/4 | 900 |
510 | AFLCX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 |
511 | AFLX | 2900 | 27 1/8 | 28 | 28 | 26 3/4 | 26 3/4 | 27 1/4 | 36200 |
512 | AFLXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.75 | 3.66 | 662 |
513 | AFN | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 2200 | ||
514 | AFP | 500 | 6 5/8 | 0 | |||||
515 | AFPC | 200 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 700 |
516 | AFPF | 0 | 0 | ||||||
517 | AFPFZ | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 5/8 | 800 |
518 | AFRIC | 0 | 0 | ||||||
519 | AFSF | 300 | 40.0000 | 0 | |||||
520 | AFTC | 2000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2400 | 12100 |
521 | AFTEX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.78 | 0 |
522 | AFTRX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
523 | AFTXZ | 1700 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | |||
524 | AFTY | 1500 | 5 13/16 | 6 | 6 1/16 | 5 3/4 | 5 3/4 | 6 | 25300 |
525 | AFWA | 100000 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
526 | AFWY | 100 | 10 3/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 44600 |
527 | AG | 100 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 49 5/8 | 50 1/4 | 100 |
528 | AGAAX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.73 | 0 |
529 | AGABX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 |
530 | AGAI | 300 | 15 1/4 | 15 1/4 | 16 | 15 | 15 | 15 3/4 | 20800 |
531 | AGAIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 |
532 | AGAM | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 | 5 1/8 | 36100 |
533 | AGAMU | 3000 | 5 1/2 | 5 | 6 1/2 | 0 | |||
534 | AGAMW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 1 | 1000 |
535 | AGBBX | 0 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0 |
536 | AGBFX | 0 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
537 | AGBG | 10000 | 1 13/32 | 1 5/16 | 1 15/32 | 1 9/32 | 1 3/8 | 1 15/32 | 94000 |
538 | AGBIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
539 | AGC | 15700 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 3/8 | 34 3/4 | 15700 |
540 | AGCF | 0 | 0 | ||||||
541 | AGCFF | 0 | 0 | ||||||
542 | AGCH | 100 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 1/2 | 200 |
543 | AGCpC | 1000 | 52 | 0 | |||||
544 | AGCpM | 1000 | 26 3/8 | 26 5/8 | 26 5/8 | 26 3/8 | 3300 | ||
545 | AGCpN | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 900 | ||
546 | AGDBX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 |
547 | AGDM | 200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 200 |
548 | AGE | 500 | 23 3/8 | 23 1/8 | 23 1/2 | 0 | |||
549 | AGEFX | 0 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.91 | 0 |
550 | AGEL | 2500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 35800 |
551 | AGEO | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
552 | AGF | 200 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | |||
553 | AGGAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.01 | 0 |
554 | AGGBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
555 | AGGT | 0 | 0 | ||||||
556 | AGH | 200 | 4 | 4 5/16 | 4 3/4 | 0 | |||
557 | AGI | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/16 | 3700 | ||
558 | AGIAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.02 | 0 |
559 | AGIBX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 |
560 | AGIFX | 0 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | 0 |
561 | AGII | 1700 | 33 1/4 | 32 1/2 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 6200 |
562 | AGIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.35 | 5.51 | 6428 |
563 | AGL | 1100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/8 | 19 5/8 | 1100 |
564 | AGLAX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.80 | 0 |
565 | AGLBX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0 |
566 | AGLCM | 100 | 62.7500 | 0 | |||||
567 | AGLCX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 |
568 | AGLF | 100 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 11100 |
569 | AGLFW | 100 | 0.0312 | 0 | |||||
570 | AGMAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 |
571 | AGMBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
572 | AGMCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
573 | AGMI | 0 | 0 | ||||||
574 | AGMIF | 2500 | 41 11/16 | 41 5/8 | 41 11/16 | 41 1/4 | 41 1/2 | 41 5/8 | 16200 |
575 | AGMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 5.25 | 5.43 | 27233 |
576 | AGN | 2400 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/4 | 2400 |
577 | AGNMX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 |
578 | AGNT | 2500 | 1.8750 | 1.5625 | 1.8750 | 0 | |||
579 | AGNU | 5000 | 2 1/2 | 2 7/16 | 2 5/8 | 2 3/8 | 2 7/16 | 2 5/8 | 46300 |
580 | AGO | 0 | 6 1/4 | 7 | 0 | ||||
581 | AGOVX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 |
582 | AGP | 0 | 0 | ||||||
583 | AGPC | 2500 | 3/16 | 3/16 | 1/4 | 3/16 | 3/16 | 7/32 | 22100 |
584 | AGPCE | 10000 | 7/32 | 3/16 | 7/32 | 0 | |||
585 | AGPH | 25000 | 34 1/2 | 33 1/4 | 35 1/4 | 33 | 34 1/4 | 34 3/4 | 500100 |
586 | AGPT | 500 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
587 | AGR | 300 | 17 | 20 | 20 3/8 | 0 | |||
588 | AGR.A | 0 | 0 | ||||||
589 | AGR.B | 0 | 0 | ||||||
590 | AGRCX | 0 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0 |
591 | AGRE | 0 | 0 | ||||||
592 | AGREA | 4000 | 26 7/8 | 26 5/8 | 26 7/8 | 26 5/8 | 26 5/8 | 26 7/8 | 281900 |
593 | AGRFX | 0 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 31.29 | 0 |
594 | AGRI | 1000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 6200 |
595 | AGRM | 400 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
596 | AGRN | 0 | 0 | ||||||
597 | AGRO | 500 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 3 | 8300 |
598 | AGROX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 |
599 | AGRP | 0 | 0 | ||||||
600 | AGRPA | 100 | 18 | 19 1/8 | 19 1/8 | 18 | 18 | 20 | 1000 |
601 | AGRPB | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 20 | 200 |
602 | AGRS | 3000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 4500 |
603 | AGRXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.76 | 4.88 | 29680 |
604 | AGS | 4000 | 1/32 | 1/32 | 5/64 | 0 | |||
605 | AGSLX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
606 | AGSV | 1000 | 8 3/4 | 8 9/16 | 8 3/4 | 8 9/16 | 8 3/8 | 8 3/4 | 2900 |
607 | AGSVG | 18 | 106 5/8 | 106 | 110 | 0 | |||
608 | AGSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.11 | 5.25 | 5334 |
609 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | |||
610 | AGTC | 10000 | 0.5000 | 0.3125 | 0.5625 | 0 | |||
611 | AGTHX | 0 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 32.30 | 0 |
612 | AGTI | 20000 | 0.2400 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2600 | 38800 |
613 | AGTP | 5000 | 2.1250 | 2.2500 | 2.2500 | 2.1250 | 2.1250 | 2.2500 | 24100 |
614 | AGTT | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
615 | AGTTU | 2500 | 1.0000 | 1.0000 | 2.0000 | 0 | |||
616 | AGU | 0 | 0 | ||||||
617 | AGUS | 0 | 0 | ||||||
618 | AGVBX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 |
619 | AGVS | 1400 | 0.6250 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.8125 | 39500 |
620 | AGWBX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0 |
621 | AGWFX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.74 | 0 |
622 | AHA | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 100 | ||
623 | AHAIA | 500 | 1.5000 | 0.8750 | 3.0000 | 0 | |||
624 | AHBPX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
625 | AHC | 8600 | 52 | 52 | 52 | 52 | 51 1/2 | 51 7/8 | 8600 |
626 | AHCC | 900 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 3400 |
627 | AHCI | 2000 | 0 | ||||||
628 | AHDEX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 |
629 | AHE | 500 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | |||
630 | AHEGX | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0 |
631 | AHEPZ | 100 | 16 | 15 1/4 | 16 | 15 | 15 | 16 | 10000 |
632 | AHERX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0 |
633 | AHFMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
634 | AHGP | 20000 | 0.0100 | 0.0010 | 0.0500 | 0 | |||
635 | AHIS | 1000 | 6 3/4 | 6 1/2 | 7 1/4 | 6 | 6 3/4 | 7 1/4 | 411100 |
636 | AHITX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.16 | 0 |
637 | AHL | 1000 | 23 | 0 | |||||
638 | AHLFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
639 | AHLT | 1000 | 1.1875 | 1.0000 | 1.1875 | 1.0000 | 1.0000 | 1.3750 | 3500 |
640 | AHM | 8700 | 26 3/8 | 26 1/4 | 26 5/8 | 0 | |||
641 | AHMC | 0 | 0 | ||||||
642 | AHMN | 0 | 0 | ||||||
643 | AHMNY | 0 | 0 | ||||||
644 | AHMpB | 500 | 25 7/8 | 0 | |||||
645 | AHMpC | 10000 | 25 3/4 | 25 51/64 | 25 51/64 | 25 3/4 | 155000 | ||
646 | AHMpD | 500 | 59 1/8 | 0 | |||||
647 | AHNT | 7000 | 11/16 | 5/8 | 15/16 | 1/2 | 11/16 | 7/8 | 1223000 |
648 | AHO | 200 | 39 5/8 | 40 1/8 | 41 | 0 | |||
649 | AHOM | 1000 | 28 3/4 | 29 1/2 | 29 3/4 | 28 3/4 | 28 3/4 | 29 1/2 | 15500 |
650 | AHP | 100 | 95 5/8 | 96 1/4 | 96 3/8 | 95 5/8 | 95 3/8 | 96 | 2100 |
651 | AHPI | 1000 | 16 7/8 | 16 1/8 | 16 7/8 | 16 1/8 | 16 1/2 | 17 | 10800 |
652 | AHPp | 100 | 689 | 855 | 895 | 0 | |||
653 | AHR | 300 | 3 1/8 | 2 7/8 | 3 3/4 | 0 | |||
654 | AHRC | 1000 | 1.2500 | 1.5000 | 2.0000 | 1.2500 | 1.0000 | 1.5000 | 15600 |
655 | AHS/WS | 0 | 1/32 | 1/8 | 0 | ||||
656 | AHSC | 0 | 0 | ||||||
657 | AHSCL | 85000 | 0.0010 | 0 | |||||
658 | AHSI | 4000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 5000 |
659 | AHT | 8500 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 10000 | ||
660 | AHTS | 1000 | 0.3750 | 0.2812 | 0.3750 | 0.2812 | 0.2812 | 0.3750 | 19800 |
661 | AHTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.63 | 3.37 | 1175 |
662 | AHYBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 |
663 | AHYD | 300 | 0.0100 | 0 | |||||
664 | AI | 700 | 5 5/8 | 0 | |||||
665 | AIA | 100 | 3 3/8 | 3 3/8 | 3 11/16 | 0 | |||
666 | AIB | 500 | 34 3/4 | 31 1/2 | 32 | 0 | |||
667 | AIBAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.38 | 0 |
668 | AIBCX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 |
669 | AIBK | 8400 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8400 | ||
670 | AIBp | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 28 1/8 | 400 |
671 | AIC | 400 | 2 3/4 | 2 5/8 | 3 | 0 | |||
672 | AICO | 0 | 0 | ||||||
673 | AICrwa | 0 | 0 | ||||||
674 | AICwr | 0 | 0 | ||||||
675 | AID/WS | 0 | 3/16 | 9/16 | 0 | ||||
676 | AIDA | 5000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 39500 |
677 | AIDAW | 6000 | 11/16 | 17/32 | 3/4 | 17/32 | 9/16 | 3/4 | 52000 |
678 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | ||||
679 | AIE/WS | 0 | 3 | 4 | 0 | ||||
680 | AIEBX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
681 | AIF | 200 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 200 |
682 | AIFAX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.98 | 0 |
683 | AIFC | 1000 | 9 7/8 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/2 | 7600 |
684 | AIFIX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
685 | AIFS | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 2000 |
686 | AIG | 700 | 92 1/2 | 91 7/8 | 92 5/8 | 91 3/8 | 92 1/4 | 92 3/4 | 4500 |
687 | AII | 200 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | |||
688 | AIIEX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.41 | 0 |
689 | AIJ | 1500 | 13 1/4 | 0 | |||||
690 | AIK | 2000 | 13 | 0 | |||||
691 | AILA | 600 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.3125 | 3600 |
692 | AILP | 1000 | 1 5/8 | 1 15/32 | 1 5/8 | 1 15/32 | 1 15/32 | 1 5/8 | 67500 |
693 | AILY | 300 | 17.1250 | 0 | |||||
694 | AIM | 200 | 1 11/16 | 0 | |||||
695 | AIME | 2000 | 5.5000 | 5.5625 | 5.5625 | 5.5000 | 5.2500 | 6.0000 | 4000 |
696 | AIMM | 2100 | 11 3/8 | 10 3/4 | 11 1/2 | 10 3/4 | 11 1/4 | 11 1/2 | 430000 |
697 | AIMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.70 | 4.83 | 2519 |
698 | AIN | 29700 | 18 7/8 | 18 1/8 | 18 3/4 | 0 | |||
699 | AIND | 100 | 17 3/8 | 17 5/8 | 17 3/4 | 17 3/8 | 17 3/8 | 17 7/8 | 38700 |
700 | AINI | 15000 | 2.7500 | 2.7500 | 3.0312 | 2.7500 | 2.7500 | 3.2500 | 79500 |
701 | AINIX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
702 | AINN | 500 | 12 1/2 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 11400 |
703 | AIP | 100 | 45 5/8 | 0 | |||||
704 | AIPN | 30000 | 21/32 | 11/16 | 25/32 | 21/32 | 21/32 | 3/4 | 247000 |
705 | AIPNW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 5000 |
706 | AIR | 200 | 20 3/4 | 21 1/8 | 21 1/2 | 0 | |||
707 | AIRB | 0 | 0 | ||||||
708 | AIRBY | 0 | 0 | ||||||
709 | AIREW | 2000 | 1/64 | 1/16 | 1/4 | 0 | |||
710 | AIRM | 500 | 3 | 3 | 3 5/16 | 3 | 3 | 3 5/16 | 64700 |
711 | AIRP | 1000 | 0.2500 | 0.1562 | 0.3125 | 0 | |||
712 | AIRR | 2300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4375 | 0.7500 | 2300 |
713 | AIRT | 5000 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 5000 |
714 | AIS/A | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 1000 | ||
715 | AIS/WS | 2000 | 3/8 | 0 | |||||
716 | AISA | 0 | 0 | ||||||
717 | AISF | 0 | 0 | ||||||
718 | AISI | 300 | 0.0625 | 0.0800 | 0.0900 | 0.0625 | 0.0625 | 0.0900 | 67300 |
719 | AISX | 0 | 0 | ||||||
720 | AIT | 100 | 58 | 58 1/4 | 58 1/2 | 58 | 57 7/8 | 58 3/8 | 2300 |
721 | AITFX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.01 | 0 |
722 | AITGX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 |
723 | AITI | 147000 | 0.0001 | 0 | |||||
724 | AIUS | 500 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1250 | 1.5000 | 500 |
725 | AIV | 100 | 19 1/2 | 19 3/8 | 20 | 19 3/8 | 21300 | ||
726 | AIVSX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 22.77 | 0 |
727 | AIX | 200 | 3 1/2 | 3 9/16 | 4 | 0 | |||
728 | AIXXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.72 | 4.85 | 2082 |
729 | AIZ | 100 | 18 3/4 | 18 1/2 | 19 | 0 | |||
730 | AJAY | 2500 | 13/32 | 3/8 | 13/32 | 3/8 | 3/8 | 7/16 | 6300 |
731 | AJAYP | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 8000 |
732 | AJAYU | 500 | 2 3/4 | 2 | 2 3/4 | 0 | |||
733 | AJAYW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1000 |
734 | AJG | 200 | 37 3/4 | 0 | |||||
735 | AJL | 200 | 20 | 20 1/4 | 21 | 0 | |||
736 | AJP | 10000 | 19 1/8 | 0 | |||||
737 | AJRL | 500 | 0.0020 | 0 | |||||
738 | AK | 100 | 15 | 0 | |||||
739 | AKGXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.56 | 5.73 | 7377 |
740 | AKLM | 1300 | 12 3/8 | 12 1/4 | 12 1/2 | 12 | 12 1/4 | 12 3/8 | 1181600 |
741 | AKMXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.66 | 5.85 | 2863 |
742 | AKO | 25000 | 34 5/8 | 36 1/4 | 37 1/4 | 0 | |||
743 | AKP | 0 | 0 | ||||||
744 | AKPp | 600 | 25 3/4 | 0 | |||||
745 | AKR.A | 0 | 0 | ||||||
746 | AKRA | 0 | 0 | ||||||
747 | AKRN | 3000 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 63100 |
748 | AKS | 300 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 3/8 | 33 | 300 |
749 | AKSE | 0 | 0 | ||||||
750 | AKSEF | 200 | 3 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/8 | 458700 |
751 | AKSp | 200 | 34 | 0 | |||||
752 | AKT.A | 0 | 0 | ||||||
753 | AKT.B | 0 | 0 | ||||||
754 | AKTXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.22 | 5.40 | 2766 |
755 | AKXXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.05 | 4.03 | 763 |
756 | AKZO | 0 | 0 | ||||||
757 | AKZOY | 200 | 57 3/8 | 57 1/2 | 57 5/8 | 57 1/4 | 57 1/4 | 57 5/8 | 30400 |
758 | AL | 200 | 31 3/4 | 31 1/2 | 31 3/4 | 31 1/2 | 31 3/8 | 31 3/4 | 1700 |
759 | ALA | 100 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 1/2 | 17 | 800 |
760 | ALAB | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 14 1/4 | 800 |
761 | ALAC | 0 | 0 | ||||||
762 | ALAN | 2000 | 2 1/16 | 2 1/16 | 2 5/32 | 2 | 2 1/16 | 2 1/8 | 351900 |
763 | ALB | 200 | 17 5/8 | 17 3/4 | 18 1/8 | 0 | |||
764 | ALBC | 100 | 17 | 16 1/2 | 18 | 0 | |||
765 | ALBEF | 0 | 0 | ||||||
766 | ALBK | 2000 | 29 7/16 | 29 3/8 | 29 5/8 | 29 3/8 | 29 3/8 | 29 5/8 | 21000 |
767 | ALBM | 1500 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.2000 | 0.2500 | 59000 |
768 | ALBML | 300 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
769 | ALBR | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 200 |
770 | ALCAX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.21 | 0 |
771 | ALCBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 |
772 | ALCC | 100 | 19 | 18 3/4 | 19 | 18 3/8 | 18 5/8 | 19 | 17400 |
773 | ALCD | 1500 | 22 1/4 | 23 3/4 | 23 3/4 | 22 | 22 1/4 | 23 1/2 | 8300 |
774 | ALCI | 700 | 8 | 8 | 9 1/4 | 0 | |||
775 | ALCL | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 15900 |
776 | ALCM | 2000 | 3 1/2 | 3 5/16 | 3 9/16 | 3 1/4 | 3 7/16 | 3 9/16 | 49900 |
777 | ALCO | 800 | 26 1/4 | 25 1/4 | 26 1/2 | 25 1/4 | 25 1/4 | 26 1/4 | 16500 |
778 | ALCPX | 0 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.75 | 0 |
779 | ALD | 100 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 48 | 48 5/8 | 200 |
780 | ALDA | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 13/16 | 183800 |
781 | ALDCY | 0 | 0 | ||||||
782 | ALDD | 600 | 2.0000 | 0 | |||||
783 | ALDN | 0 | 0 | ||||||
784 | ALDNF | 2000 | 10 | 9 3/8 | 10 1/8 | 9 1/4 | 9 3/4 | 10 | 86100 |
785 | ALDV | 500 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 4800 |
786 | ALEGX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 |
787 | ALET | 1600 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 3300 |
788 | ALEX | 100 | 23 | 23 1/2 | 23 3/4 | 23 | 23 | 23 1/2 | 34000 |
789 | ALF | 400 | 12 3/4 | 0 | |||||
790 | ALFA | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 5500 |
791 | ALFC | 2700 | 17 1/8 | 17 1/2 | 17 1/2 | 17 1/8 | 16 3/4 | 17 1/2 | 14600 |
792 | ALFE | 200 | 0.0050 | 0 | |||||
793 | ALG | 1700 | 17 7/16 | 0 | |||||
794 | ALGBX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 |
795 | ALGI | 300 | 11 1/4 | 10 3/4 | 12 1/2 | 0 | |||
796 | ALGR | 1000 | 35 5/8 | 35 3/4 | 35 3/4 | 35 | 35 | 35 3/4 | 23600 |
797 | ALGSF | 1000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 2100 |
798 | ALGY | 1000 | 1.2500 | 0 | |||||
799 | ALH/WS | 0 | 5/16 | 11/16 | 0 | ||||
800 | ALHC | 0 | 0 | ||||||
801 | ALHCP | 100 | 23 3/4 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 1500 |
802 | ALHY | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 3/4 | 3800 |
803 | ALHYW | 1000 | 3/16 | 3/16 | 5/16 | 0 | |||
804 | ALIBX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0 |
805 | ALICX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
806 | ALIFX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.74 | 0 |
807 | ALII | 1000 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/4 | 18 | 1500 |
808 | ALK | 500 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 16 7/8 | 17 1/2 | 500 |
809 | ALKS | 1500 | 7 3/8 | 6 3/4 | 7 1/2 | 6 5/8 | 7 1/4 | 7 1/2 | 165000 |
810 | ALL | 400 | 41 1/4 | 40 3/4 | 41 1/4 | 40 3/4 | 40 1/2 | 40 7/8 | 500 |
811 | ALLA | 5000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/16 | 5 1/8 | 5 5/16 | 13100 |
812 | ALLC | 200 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 14 | 14 1/4 | 12500 |
813 | ALLD | 0 | 0 | ||||||
814 | ALLE | 200 | 13 | 12 1/4 | 13 1/4 | 0 | |||
815 | ALLG | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 100 |
816 | ALLP | 1000 | 13 7/8 | 12 5/8 | 14 1/4 | 12 3/8 | 13 3/4 | 14 1/8 | 590900 |
817 | ALLXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.37 | 3.35 | 12866 |
818 | ALLY | 800 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 62200 |
819 | ALM | 100 | 10 1/4 | 10 1/4 | 10 5/8 | 0 | |||
820 | ALMBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
821 | ALMCX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 |
822 | ALMI | 100 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 | 33900 |
823 | ALMIW | 7500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 11100 |
824 | ALMR | 5000 | 1 3/16 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 323300 |
825 | ALMRW | 4000 | 1/8 | 1/8 | 3/16 | 0 | |||
826 | ALMSX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 9.10 | 0 |
827 | ALMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.78 | 3.71 | 2021 |
828 | ALN | 200 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/4 | 22 3/4 | 400 |
829 | ALNBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
830 | ALNCX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
831 | ALNI | 4000 | 0.0200 | 0.0200 | 0.1500 | 0 | |||
832 | ALNK | 5000 | 7 1/4 | 8 | 8 | 7 1/4 | 7 1/4 | 8 | 14100 |
833 | ALNT | 0 | 0 | ||||||
834 | ALNYX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.23 | 0 |
835 | ALO | 100 | 24 1/8 | 25 5/8 | 26 1/2 | 0 | |||
836 | ALO.W | 0 | 0 | ||||||
837 | ALO/WS | 200 | 7 5/8 | 0 | |||||
838 | ALOG | 3900 | 17 1/2 | 17 1/4 | 18 | 17 1/4 | 17 1/2 | 18 | 35500 |
839 | ALOK | 0 | 0 | ||||||
840 | ALOT | 600 | 10 1/8 | 9 1/4 | 10 1/8 | 9 1/4 | 9 1/4 | 10 1/8 | 6800 |
841 | ALP | 0 | 0 | ||||||
842 | ALPAY | 0 | 0 | ||||||
843 | ALPS | 1700 | 7/8 | 7/8 | 31/32 | 13/16 | 13/16 | 15/16 | 62200 |
844 | ALPVN | 100 | 68.8500 | 0 | |||||
845 | ALPWM | 100 | 99.5000 | 0 | |||||
846 | ALPWO | 100 | 90.4000 | 0 | |||||
847 | ALPpA | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | ||
848 | ALPpB | 100 | 23 3/4 | 0 | |||||
849 | ALPpC | 5000 | 24 5/8 | 0 | |||||
850 | ALPpD | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 600 | ||
851 | ALPpH | 700 | 25 1/8 | 0 | |||||
852 | ALQT | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 0 | |||
853 | ALQTW | 1000 | 5/8 | 1/2 | 5/8 | 0 | |||
854 | ALR | 100 | 3 1/4 | 0 | |||||
855 | ALRC | 7300 | 28 5/8 | 29 1/2 | 29 1/2 | 28 1/2 | 28 1/2 | 29 3/4 | 38000 |
856 | ALRIZ | 2000 | 15 3/4 | 15 | 16 | 15 | 15 1/4 | 16 | 12500 |
857 | ALRM | 2500 | 9 5/8 | 9 3/8 | 9 7/8 | 9 3/8 | 9 3/8 | 9 7/8 | 87400 |
858 | ALRN | 200 | 26 1/4 | 26 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 55700 |
859 | ALRT | 300 | 9 | 8 5/8 | 9 1/2 | 8 5/8 | 9 | 9 1/4 | 360200 |
860 | ALRZ | 0 | 0 | ||||||
861 | ALRZV | 0 | 0 | ||||||
862 | ALS | 300 | 18 7/8 | 18 5/8 | 19 | 18 5/8 | 18 1/2 | 19 | 5500 |
863 | ALSC | 200 | 13 7/8 | 13 7/8 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 488100 |
864 | ALSCX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
865 | ALSM | 2000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
866 | ALST | 200 | 23.5000 | 23.5000 | 25.5000 | 0 | |||
867 | ALT | 100 | 9 1/8 | 0 | |||||
868 | ALT.W | 0 | 0 | ||||||
869 | ALT/WS | 600 | 1/64 | 0 | |||||
870 | ALTA | 700 | 1 9/16 | 1 23/32 | 1 23/32 | 1 17/32 | 1 17/32 | 1 5/8 | 68100 |
871 | ALTBX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
872 | ALTC | 100 | 58 3/4 | 57 1/2 | 59 1/4 | 57 | 58 | 58 3/4 | 359800 |
873 | ALTD | 300 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 300 |
874 | ALTEM | 200 | 20.0000 | 0 | |||||
875 | ALTEN | 200 | 16.7500 | 0 | |||||
876 | ALTEP | 100 | 18.2500 | 0 | |||||
877 | ALTFX | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 43.86 | 0 |
878 | ALTHX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 11.13 | 0 |
879 | ALTI | 0 | 0 | ||||||
880 | ALTN | 600 | 12 7/8 | 11 | 13 | 11 | 12 5/8 | 12 7/8 | 665500 |
881 | ALTR | 1000 | 52 3/8 | 51 7/8 | 53 1/2 | 51 7/8 | 52 1/4 | 52 1/2 | 507800 |
882 | ALTX | 900 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 3400 |
883 | ALU | 100 | 5 7/8 | 5 7/8 | 6 | 5 7/8 | 2300 | ||
884 | ALW | 500 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | |||
885 | ALWS | 3000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 0.9375 | 1.3125 | 3000 |
886 | ALX | 1000 | 61 1/2 | 68 1/4 | 69 1/4 | 0 | |||
887 | ALYD | 500 | 1.6250 | 1.4375 | 2.0000 | 0 | |||
888 | AM | 200 | 7 1/2 | 6 | 6 7/16 | 0 | |||
889 | AM.W | 0 | 0 | ||||||
890 | AM/WS | 200 | 1/16 | 0 | |||||
891 | AMA | 300 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 9300 | ||
892 | AMAC | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 9/16 | 4000 |
893 | AMACW | 2500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
894 | AMAGX | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0 |
895 | AMANX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
896 | AMAT | 5000 | 42 1/8 | 42 1/4 | 42 1/2 | 41 5/8 | 42 | 42 1/8 | 1533400 |
897 | AMAp | 500 | 9 7/8 | 0 | |||||
898 | AMB | 500 | 44 3/4 | 45 | 45 | 44 3/4 | 44 1/2 | 44 7/8 | 1900 |
899 | AMBBX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 |
900 | AMBC | 2300 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/4 | 21 | 23 1/2 | 4600 |
901 | AMBDX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.69 | 0 |
902 | AMBE | 0 | 0 | ||||||
903 | AMBF | 1000 | 1.0000 | 0.7500 | 1.0625 | 0 | |||
904 | AMBI | 500 | 3 3/4 | 4 1/16 | 4 1/16 | 3 1/2 | 3 1/2 | 3 3/4 | 37800 |
905 | AMBIW | 100 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 1 1/16 | 100 |
906 | AMBK | 300 | 31 1/4 | 32 | 32 | 31 1/4 | 30 1/2 | 32 1/4 | 1200 |
907 | AMBLX | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 19.99 | 0 |
908 | AMBR | 1500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/4 | 8 | 8 1/2 | 6400 |
909 | AMBY | 50000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0450 | 0.0550 | 54500 |
910 | AMBpA | 100 | 134 1/4 | 0 | |||||
911 | AMC | 300 | 3/16 | 1/8 | 1/4 | 0 | |||
912 | AMCCQ | 0 | 0 | ||||||
913 | AMCE | 3000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/8 | 4300 |
914 | AMCGX | 0 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0 |
915 | AMCH | 10000 | 0.0010 | 0 | |||||
916 | AMCI | 10000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8750 | 17000 |
917 | AMCN | 400 | 6 3/8 | 6 | 6 3/4 | 0 | |||
918 | AMCPX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.39 | 0 |
919 | AMCR | 0 | 0 | ||||||
920 | AMCRY | 1600 | 28 1/2 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 28 5/8 | 3700 |
921 | AMCS | 1000 | 15 1/2 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 199900 |
922 | AMCT | 15000 | 0.3125 | 0.2500 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 36000 |
923 | AMCTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 11.53 | 0 |
924 | AMCV | 300 | 10 1/4 | 10 1/4 | 10 5/8 | 10 1/8 | 10 1/8 | 10 5/8 | 72900 |
925 | AMCp | 1200 | 1 1/2 | 1 3/8 | 2 | 0 | |||
926 | AMD | 300 | 17 1/2 | 17 1/8 | 17 5/8 | 17 1/8 | 17 3/8 | 17 1/2 | 20600 |
927 | AMDD | 500 | 0.8750 | 0.8750 | 0.9200 | 0.8750 | 0.8750 | 1.0000 | 21800 |
928 | AMDI | 10000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 20000 |
929 | AMDR | 0 | 0 | ||||||
930 | AMDRF | 0 | 0 | ||||||
931 | AMDS | 1500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
932 | AME | 400 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/4 | 400 |
933 | AMECX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 17.12 | 0 |
934 | AMED | 2000 | 8 3/8 | 7 1/2 | 8 3/8 | 7 1/2 | 7 1/2 | 8 1/2 | 61000 |
935 | AMEL | 2000 | 4.3750 | 4.0000 | 4.7500 | 4.0000 | 4.3750 | 4.6250 | 26100 |
936 | AMEO | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | ||
937 | AMEP | 2500 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 9100 |
938 | AMER | 2200 | 38 1/2 | 37 7/8 | 40 1/4 | 37 5/8 | 38 3/8 | 38 1/2 | 1901600 |
939 | AMES | 5000 | 1 3/8 | 1 17/32 | 1 17/32 | 1 3/8 | 1 3/8 | 1 1/2 | 154200 |
940 | AMESW | 1800 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1800 |
941 | AMET | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 1000 |
942 | AMEXF | 0 | 0 | ||||||
943 | AMF | 1900 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | |||
944 | AMFB | 500 | 14 1/2 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 69600 |
945 | AMFF | 1500 | 34 3/8 | 33 5/8 | 34 1/2 | 33 5/8 | 34 | 34 1/2 | 24900 |
946 | AMFI | 1400 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/2 | 23 | 2100 |
947 | AMFL | 0 | 0 | ||||||
948 | AMFLF | 0 | 0 | ||||||
949 | AMFN | 14500 | 0.0005 | 0 | |||||
950 | AMFTX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.71 | 0 |
951 | AMG | 0 | 0 | ||||||
952 | AMGC | 5000 | 0.3125 | 0.2812 | 0.4375 | 0 | |||
953 | AMGD | 200 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
954 | AMGEX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.03 | 0 |
955 | AMGI | 1000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0100 | 1000 |
956 | AMGN | 500 | 58 5/8 | 55 3/8 | 59 | 55 3/8 | 58 5/8 | 58 3/4 | 5230700 |
957 | AMGV | 200 | 0.0500 | 0 | |||||
958 | AMGXX | 0 | 0.47 | 5.37 | 5.62 | 83 | |||
959 | AMH | 700 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 8 5/16 | 8 5/8 | 700 |
960 | AMHC | 500 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/8 | 9 3/8 | 9 1/2 | 37900 |
961 | AMHD | 10000 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.5000 | 6.3750 | 22500 |
962 | AMHIX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.17 | 0 |
963 | AMHYX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.88 | 0 |
964 | AMIE | 200 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 10 1/2 | 4700 |
965 | AMIFX | 0 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.50 | 0 |
966 | AMIXX | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 4.36 | 4.33 | 17 |
967 | AMK | 600 | 11 | 11 1/8 | 11 1/8 | 11 | 1100 | ||
968 | AML | 300 | 19 1/2 | 0 | |||||
969 | AMLC | 300 | 3.0000 | 0 | |||||
970 | AMLJ | 100 | 10 | 10 1/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 34400 |
971 | AMLN | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 | 7 1/16 | 7 1/8 | 460600 |
972 | AMLS | 200 | 1.0000 | 0.8750 | 1.7500 | 0 | |||
973 | AMLXY | 0 | 0 | ||||||
974 | AMM | 2000 | 12 3/4 | 13 5/8 | 14 1/4 | 0 | |||
975 | AMMB | 2500 | 12 3/8 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 133900 |
976 | AMMBX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0 |
977 | AMMC | 1200 | 0.0600 | 0.0625 | 0.3437 | 0 | |||
978 | AMMPQ | 0 | 0 | ||||||
979 | AMMSX | 0 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 7.19 | 0 |
980 | AMMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.18 | 5.33 | 910 |
981 | AMN | 100 | 37 | 0 | |||||
982 | AMNB | 600 | 29.2500 | 28.5000 | 30.5000 | 0 | |||
983 | AMNIX | 0 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 23.79 | 0 |
984 | AMNXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.86 | 4.98 | 28378 |
985 | AMO | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 3/8 | 500 |
986 | AMOO | 500 | 21 | 20 | 21 | 20 | 20 | 21 | 3400 |
987 | AMOPY | 0 | 0 | ||||||
988 | AMP | 200 | 38 3/4 | 38 | 38 3/4 | 38 | 38 3/8 | 39 1/8 | 3000 |
989 | AMPBA | 5000 | 3/8 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 11900 |
990 | AMPG | 400 | 0.3437 | 0.2187 | 0.3437 | 0.2187 | 0.2187 | 0.3437 | 3800 |
991 | AMPH | 3500 | 6 3/4 | 6 1/4 | 7 1/4 | 6 1/8 | 6 5/8 | 7 | 219800 |
992 | AMPI | 200 | 14 1/2 | 14 1/4 | 16 | 0 | |||
993 | AMPLP | 400 | 14 1/2 | 14 1/2 | 18 1/2 | 0 | |||
994 | AMPX | 100 | 3.9375 | 3.9687 | 4.0625 | 3.8750 | 3.9062 | 3.9375 | 669400 |
995 | AMQU | 0 | 0 | ||||||
996 | AMR | 200 | 73 | 73 3/4 | 74 1/8 | 73 | 72 5/8 | 73 1/8 | 1200 |
997 | AMRB | 300 | 11.2500 | 0 | |||||
998 | AMRC | 1000 | 6 1/4 | 6 3/8 | 6 1/2 | 6 7/32 | 6 1/4 | 6 1/2 | 103100 |
999 | AMRD | 600 | 25 1/4 | 25 5/8 | 25 5/8 | 24 5/8 | 24 5/8 | 25 1/4 | 30900 |
1000 | AMRF | 0 | 0 | ||||||
1001 | AMRGX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.67 | 0 |
1002 | AMRI | 2900 | 11 1/4 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 3/8 | 34000 |
1003 | AMRIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 |
1004 | AMRL | 200 | 8.6250 | 8.5000 | 9.2500 | 0 | |||
1005 | AMRMX | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 25.57 | 0 |
1006 | AMRN | 5000 | 24 3/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/2 | 24 3/4 | 348300 |
1007 | AMRNX | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.62 | 0 |
1008 | AMRO | 15000 | 0.1250 | 0.0900 | 0.1500 | 0 | |||
1009 | AMRRX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 12.09 | 0 |
1010 | AMRT | 0 | 0 | ||||||
1011 | AMS | 500 | 1 3/8 | 0 | |||||
1012 | AMSAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.93 | 0 |
1013 | AMSBX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
1014 | AMSC | 300 | 15 | 14 3/4 | 15 | 14 | 14 | 15 | 105600 |
1015 | AMSFX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 |
1016 | AMSLX | 0 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0 |
1017 | AMSO | 1000 | 0.8125 | 0.6875 | 0.8125 | 0 | |||
1018 | AMSOW | 6000 | 0.0500 | 0.0312 | 0.1000 | 0 | |||
1019 | AMSOZ | 2400 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
1020 | AMSR | 1000 | 2 5/8 | 2 3/4 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 23400 |
1021 | AMST | 1700 | 1 1/8 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/8 | 1 5/16 | 83100 |
1022 | AMSTX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 |
1023 | AMSV | 0 | 0 | ||||||
1024 | AMSW | 0 | 0 | ||||||
1025 | AMSWA | 500 | 6 1/4 | 6 3/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 1/4 | 74900 |
1026 | AMSY | 1000 | 27 1/4 | 26 5/8 | 27 3/8 | 26 1/4 | 27 | 27 3/8 | 183000 |
1027 | AMT | 300 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/2 | 17 | 1000 |
1028 | AMTA | 100 | 9 5/8 | 9 5/8 | 9 3/4 | 9 1/4 | 9 1/4 | 9 5/8 | 25700 |
1029 | AMTC | 1000 | 5 1/8 | 5 1/64 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 131100 |
1030 | AMTHX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
1031 | AMTI | 1000 | 1 1/32 | 13/16 | 1 1/32 | 13/16 | 15/16 | 1 1/32 | 27600 |
1032 | AMTL | 300 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/4 | 16 | 3300 |
1033 | AMTR | 300 | 11 3/4 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 12 1/2 | 8200 |
1034 | AMTS | 1400 | 0.6350 | 0.6000 | 0.6875 | 0 | |||
1035 | AMTVF | 0 | 1.0000 | 0 | |||||
1036 | AMTX | 600 | 8 3/4 | 8 1/2 | 9 | 8 1/4 | 8 3/4 | 8 13/16 | 1160200 |
1037 | AMTXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.39 | 5.53 | 257 |
1038 | AMU | 700 | 12 1/2 | 12 1/2 | 13 | 0 | |||
1039 | AMUIF | 0 | 0 | ||||||
1040 | AMUSX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.16 | 0 |
1041 | AMUTX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 |
1042 | AMV | 1000 | 11 1/4 | 0 | |||||
1043 | AMW | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 1000 | ||
1044 | AMWD | 700 | 4 1/8 | 4 1/16 | 4 3/8 | 4 1/16 | 3 7/8 | 4 3/8 | 4700 |
1045 | AMWYX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.60 | 0 |
1046 | AMX | 200 | 29 5/8 | 29 1/2 | 29 5/8 | 29 1/2 | 29 5/8 | 30 1/8 | 700 |
1047 | AMXC | 2000 | 0.0010 | 0 | |||||
1048 | AMXI | 19600 | 3 51/64 | 3 31/32 | 3 31/32 | 3 3/4 | 3 3/4 | 4 | 61800 |
1049 | AMXX | 900 | 9 1/4 | 9 | 9 1/2 | 8 7/8 | 9 1/8 | 9 1/2 | 132900 |
1050 | AMZ | 300 | 26 1/2 | 0 | |||||
1051 | AN | 200 | 71 3/8 | 71 3/8 | 71 1/2 | 71 1/4 | 71 1/8 | 71 1/2 | 6900 |
1052 | ANABX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
1053 | ANACX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 |
1054 | ANAD | 300 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 8400 |
1055 | ANAFF | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 4000 |
1056 | ANAGX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.58 | 0 |
1057 | ANALX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 |
1058 | ANAT | 100 | 63 1/2 | 63 1/2 | 63 1/2 | 63 | 63 | 63 1/2 | 10700 |
1059 | ANBC | 100 | 32 | 32 | 32 | 32 | 30 3/4 | 32 | 100 |
1060 | ANBK | 100 | 9 13/16 | 9 3/4 | 9 13/16 | 9 3/4 | 9 3/4 | 10 | 5600 |
1061 | ANBT | 0 | 0 | ||||||
1062 | ANC | 1000 | 7 | 6 | 7 | 0 | |||
1063 | ANCAX | 0 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0 |
1064 | ANCFX | 0 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 23.51 | 0 |
1065 | ANCP | 0 | 0 | ||||||
1066 | ANCPO | 900 | 2.5000 | 3.0000 | 3.0000 | 2.5000 | 1800 | ||
1067 | ANCPW | 0 | 0 | ||||||
1068 | ANCR | 800 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 11/16 | 50400 |
1069 | AND | 500 | 12 | 12 | 12 | 12 | 11 1/8 | 11 1/2 | 500 |
1070 | ANDB | 2000 | 21 9/16 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 3/4 | 17000 |
1071 | ANDC | 0 | 0 | ||||||
1072 | ANDR | 200 | 5 | 4 1/4 | 5 | 0 | |||
1073 | ANDW | 300 | 39 3/4 | 39 | 40 1/4 | 39 | 39 1/2 | 40 1/4 | 414200 |
1074 | ANDY | 500 | 16 1/2 | 16 7/8 | 17 1/8 | 16 1/2 | 16 1/2 | 17 | 36200 |
1075 | ANEAX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.21 | 0 |
1076 | ANEBX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
1077 | ANEFX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 17.04 | 0 |
1078 | ANEN | 200 | 6 1/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 4400 |
1079 | ANET | 1000 | 16 | 16 | 16 1/2 | 15 1/2 | 15 3/4 | 16 1/8 | 67700 |
1080 | ANFH | 8000 | 3.0000 | 3.0000 | 3.2500 | 3.0000 | 2.7500 | 3.3750 | 24800 |
1081 | ANFS | 1000 | 2.7500 | 2.0000 | 2.7500 | 0 | |||
1082 | ANGBF | 0 | 0 | ||||||
1083 | ANGC | 400 | 0.1250 | 0 | |||||
1084 | ANGH | 0 | 0 | ||||||
1085 | ANGL | 0 | 0 | ||||||
1086 | ANGLY | 600 | 62 1/4 | 62 5/8 | 62 5/8 | 62 | 62 | 62 5/8 | 26900 |
1087 | ANGN | 200 | 7 3/4 | 7 1/8 | 7 7/8 | 7 | 7 5/8 | 7 3/4 | 651200 |
1088 | ANGNW | 4000 | 1 7/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 89500 |
1089 | ANI/WS | 0 | 1 | 1 3/8 | 0 | ||||
1090 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | |||
1091 | ANIK | 10000 | 3 1/2 | 3 | 3 1/2 | 3 | 3 3/8 | 3 1/2 | 102800 |
1092 | ANITX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
1093 | ANJBX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
1094 | ANJCX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
1095 | ANJXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.21 | 3.20 | 918 |
1096 | ANL | 0 | 0 | ||||||
1097 | ANLT | 2000 | 8 1/8 | 7 41/64 | 8 1/2 | 7 5/8 | 8 1/8 | 8 1/2 | 39200 |
1098 | ANLY | 100 | 30 1/2 | 29 3/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 4700 |
1099 | ANM | 500 | 7 1/4 | 7 1/4 | 7 5/16 | 7 1/4 | 1400 | ||
1100 | ANMI | 1000 | 6 1/2 | 6 1/2 | 6 27/32 | 6 1/2 | 6 1/2 | 6 27/32 | 41400 |
1101 | ANMR | 800 | 1 11/32 | 1 7/32 | 1 13/32 | 1 7/32 | 1 11/32 | 1 13/32 | 386600 |
1102 | ANMRW | 5900 | 17/32 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 47200 |
1103 | ANN | 1700 | 11 1/8 | 11 5/8 | 11 5/8 | 11 1/8 | 10 7/8 | 11 3/8 | 5400 |
1104 | ANNAE | 0 | 0 | ||||||
1105 | ANNB | 200 | 18 | 17 11/16 | 18 | 17 11/16 | 17 1/2 | 19 1/2 | 500 |
1106 | ANNDY | 0 | 0 | ||||||
1107 | ANNYW | 2000 | 1.5000 | 1.5000 | 3.0000 | 0 | |||
1108 | ANOO | 0 | 0 | ||||||
1109 | ANRG | 2000 | 3 15/16 | 3 1/4 | 4 3/4 | 2 3/4 | 3 3/4 | 4 | 140600 |
1110 | ANRP | 1100 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
1111 | ANSA | 100 | 0.2500 | 0 | |||||
1112 | ANSE | 0 | 0 | ||||||
1113 | ANSGX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
1114 | ANSN | 200 | 3 1/2 | 2 3/4 | 4 3/8 | 0 | |||
1115 | ANSNU | 11000 | 5 23/32 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 6 3/8 | 51800 |
1116 | ANSNW | 900 | 1 1/8 | 1 | 1 1/2 | 0 | |||
1117 | ANSNZ | 900 | 5/8 | 5/8 | 1 1/4 | 0 | |||
1118 | ANT | 1000 | 22 5/8 | 22 5/8 | 23 1/8 | 0 | |||
1119 | ANTC | 200 | 17 1/2 | 16 3/4 | 17 7/8 | 16 1/2 | 17 1/2 | 17 3/4 | 177200 |
1120 | ANTI | 0 | 0 | ||||||
1121 | ANTM | 66600 | 0.0335 | 0.0200 | 0.0800 | 0 | |||
1122 | ANTR | 3500 | 6 3/8 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 | 37300 |
1123 | ANTRX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 17.75 | 0 |
1124 | ANU | 5700 | 7 15/16 | 0 | |||||
1125 | ANUC | 4000 | 0.0001 | 0 | |||||
1126 | ANVR | 0 | 0 | ||||||
1127 | ANWP | 100 | 242.0000 | 0 | |||||
1128 | ANWPX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.31 | 0 |
1129 | ANYCX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
1130 | ANYXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.36 | 3.28 | 2699 |
1131 | ANZ | 200 | 23 | 0 | |||||
1132 | ANZp | 700 | 27 1/8 | 27 | 27 1/8 | 27 | 1800 | ||
1133 | AOBDX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.35 | 0 |
1134 | AOBLX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.51 | 0 |
1135 | AOC | 100 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 49 5/8 | 50 3/8 | 100 |
1136 | AOCC | 0 | 0 | ||||||
1137 | AOCpA | 10000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 230200 | ||
1138 | AOCpB | 200 | 58 1/2 | 0 | |||||
1139 | AOEQX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.57 | 0 |
1140 | AOF | 1000 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | |||
1141 | AOG | 100 | 15 5/8 | 0 | |||||
1142 | AOGA | 1200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 1200 |
1143 | AOHCX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 |
1144 | AOHIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 |
1145 | AOHXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.63 | 3.60 | 5595 |
1146 | AOITX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
1147 | AOLMX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.81 | 0 |
1148 | AOLX | 0 | 0 | ||||||
1149 | AOLXY | 0 | 0 | ||||||
1150 | AONAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 |
1151 | AONXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 5.60 | 5.77 | 3672 |
1152 | AOPA | 0 | 0 | ||||||
1153 | AOPXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.17 | 5.31 | 5830 |
1154 | AOREX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 20.77 | 0 |
1155 | AORGB | 100 | 43 1/2 | 40 3/4 | 43 1/2 | 0 | |||
1156 | AORI | 1000 | 43 7/8 | 43 | 44 1/2 | 42 1/4 | 43 1/4 | 44 | 57900 |
1157 | AOS | 500 | 21 1/4 | 20 5/8 | 21 1/8 | 0 | |||
1158 | AOSC | 500 | 2 | 2 1/16 | 2 1/16 | 1 3/4 | 1 3/4 | 2 | 27200 |
1159 | AOSH | 2400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 12400 | ||
1160 | AOTI | 200 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
1161 | AOTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.08 | 5.25 | 3792 |
1162 | AOXXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.55 | 3.56 | 728 |
1163 | AOXY | 1600 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 4300 |
1164 | AOpA | 200 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 4000 | ||
1165 | AP | 100 | 10 5/8 | 10 3/4 | 11 1/8 | 0 | |||
1166 | APA | 100 | 28 | 28 | 28 | 28 | 28 1/8 | 28 3/8 | 400 |
1167 | APABX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 |
1168 | APAC | 1000 | 30 5/8 | 30 3/4 | 30 3/4 | 30 3/8 | 30 3/8 | 30 3/4 | 38800 |
1169 | APAGF | 1500 | 17 | 16 1/2 | 17 1/8 | 0 | |||
1170 | APAGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.56 | 0 |
1171 | APAL | 100 | 1.8750 | 0 | |||||
1172 | APAR | 10000 | 0.4375 | 0.3125 | 0.4375 | 0 | |||
1173 | APAT | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/4 | 5 3/4 | 7000 |
1174 | APAXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.39 | 5.54 | 518 |
1175 | APB | 200 | 14 1/8 | 14 | 14 1/8 | 14 | 14 | 14 1/8 | 1100 |
1176 | APBDX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.95 | 0 |
1177 | APBI | 1200 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 13900 |
1178 | APC | 200 | 52 | 50 3/4 | 51 3/8 | 0 | |||
1179 | APCC | 2000 | 10 | 9 7/8 | 10 1/2 | 9 13/16 | 10 | 10 1/8 | 1470300 |
1180 | APCO | 1000 | 2 5/8 | 2 11/16 | 2 23/32 | 2 5/8 | 2 5/8 | 2 11/16 | 100100 |
1181 | APCOW | 1000 | 5/8 | 11/16 | 13/16 | 0 | |||
1182 | APCOZ | 50000 | 1/32 | 1/32 | 1/16 | 0 | |||
1183 | APCT | 2000 | 0.0100 | 0 | |||||
1184 | APCXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.22 | 5.38 | 4023 |
1185 | APD | 400 | 51 1/2 | 52 1/4 | 52 1/4 | 51 1/8 | 51 | 51 1/2 | 3900 |
1186 | APEQX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 13.25 | 0 |
1187 | APEX | 100 | 0.2500 | 0 | |||||
1188 | APF | 1000 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | |||
1189 | APFBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 |
1190 | APFC | 10000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 3/4 | 5 7/8 | 59200 |
1191 | APG | 500 | 1 3/4 | 1 11/16 | 2 | 0 | |||
1192 | APGAX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.37 | 0 |
1193 | APGBX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 |
1194 | APGG | 3000 | 7 5/8 | 8 1/2 | 8 1/2 | 7 3/8 | 7 3/8 | 8 | 35500 |
1195 | APGI | 1000 | 19 3/4 | 20 | 20 | 19 5/8 | 19 1/4 | 19 3/4 | 2600 |
1196 | APGR | 5000 | 22 3/4 | 22 1/4 | 23 1/4 | 22 1/4 | 22 3/4 | 23 1/8 | 222100 |
1197 | APGT | 500 | 0.6250 | 0.6875 | 1.6250 | 0 | |||
1198 | APGXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.01 | 5.17 | 1911 |
1199 | APH | 500 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 5/8 | 23 1/8 | 1400 |
1200 | APHMF | 0 | 0 | ||||||
1201 | APHR | 64000 | 0.3750 | 0.2812 | 0.7500 | 0 | |||
1202 | APHRW | 2000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
1203 | APHRZ | 6000 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
1204 | APHT | 2000 | 9 3/4 | 10 3/8 | 10 3/8 | 9 3/4 | 9 3/4 | 10 3/8 | 3300 |
1205 | API | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 300 | ||
1206 | APIGX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 |
1207 | APII | 600 | 2 1/16 | 1 15/16 | 2 1/16 | 1 7/8 | 1 13/16 | 2 1/8 | 8400 |
1208 | APITX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 |
1209 | APIUX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 |
1210 | APIZ | 3700 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 3700 |
1211 | APLC | 2000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2200 | 2000 |
1212 | APLFE | 200 | 9/16 | 7/16 | 9/16 | 0 | |||
1213 | APLK | 3000 | 0.6250 | 0.2500 | 0.6250 | 0 | |||
1214 | APLO | 0 | 0 | ||||||
1215 | APLOF | 100 | 7/16 | 13/32 | 15/32 | 13/32 | 13/32 | 1/2 | 7900 |
1216 | APLS | 700 | 0.2500 | 0.2500 | 0.3125 | 0 | |||
1217 | APLX | 400 | 50 1/2 | 47 1/2 | 51 1/4 | 47 1/4 | 50 1/4 | 50 3/4 | 175600 |
1218 | APM | 1000 | 17 1/4 | 16 7/8 | 17 1/2 | 16 7/8 | 17 1/8 | 17 1/2 | 2300 |
1219 | APMC | 700 | 8 1/8 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 88000 |
1220 | APMCA | 1000 | 0.0001 | 0 | |||||
1221 | APML | 0 | 0 | ||||||
1222 | APMLF | 6000 | 3/32 | 1/8 | 1/8 | 3/32 | 3/32 | 1/8 | 28400 |
1223 | APNT | 27000 | 0.0100 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0300 | 49100 |
1224 | APOE | 0 | 0 | ||||||
1225 | APOG | 15000 | 16 1/8 | 15 5/8 | 16 1/4 | 15 1/8 | 15 3/4 | 16 1/4 | 167700 |
1226 | APOL | 4000 | 37 1/2 | 35 | 38 1/2 | 35 | 37 1/2 | 38 1/4 | 238400 |
1227 | APOS | 5000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/16 | 5 1/16 | 5 1/8 | 92200 |
1228 | APOXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 5.42 | 5.57 | 1012 |
1229 | APP | 100 | 7 1/4 | 6 1/2 | 7 | 0 | |||
1230 | APPB | 600 | 22 3/4 | 23 1/8 | 23 1/2 | 22 3/4 | 22 3/4 | 23 | 95200 |
1231 | APPI | 30000 | 0.3800 | 0.5000 | 0.5000 | 0.3800 | 0.3750 | 0.7500 | 40000 |
1232 | APPL | 0 | 0 | ||||||
1233 | APPN | 25000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 80700 | ||
1234 | APPV | 5000 | 0.7600 | 0.8100 | 0.8100 | 0.7500 | 0.7187 | 0.8125 | 11000 |
1235 | APPWM | 100 | 59.3750 | 59.3750 | 59.3750 | 59.3750 | 100 | ||
1236 | APR | 1000 | 11 1/2 | 10 3/4 | 11 1/4 | 0 | |||
1237 | APRA | 1000 | 28 3/4 | 28 1/4 | 28 3/4 | 28 1/4 | 28 3/8 | 28 3/4 | 282300 |
1238 | APRBD | 0 | 0 | ||||||
1239 | APRCP | 100 | 56.5000 | 0 | |||||
1240 | APRDN | 500 | 56.8755 | 0 | |||||
1241 | APRDO | 100 | 65.2500 | 0 | |||||
1242 | APRE | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.3750 | 1.0000 | 1000 |
1243 | APRH | 2000 | 0.1250 | 0.2500 | 0.7500 | 0 | |||
1244 | APS | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 7/8 | 23 5/8 | 100 |
1245 | APSB | 0 | 0 | ||||||
1246 | APSEL | 300 | 40.8750 | 40.8750 | 40.8750 | 40.8750 | 300 | ||
1247 | APSEM | 100 | 30.0000 | 0 | |||||
1248 | APSEN | 400 | 29.0000 | 0 | |||||
1249 | APSEO | 100 | 54.7500 | 0 | |||||
1250 | APSEP | 400 | 14.2500 | 0 | |||||
1251 | APSG | 500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 1/2 | 3 5/8 | 3 3/4 | 39500 |
1252 | APSI | 1100 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 48300 |
1253 | APSO | 200 | 19 3/4 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 20 | 145100 |
1254 | APSw | 0 | 0 | ||||||
1255 | APT | 500 | 1/2 | 0 | |||||
1256 | APTC | 500 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
1257 | APTD | 3000 | 1.3750 | 1.4062 | 1.4375 | 1.3437 | 1.3437 | 1.4062 | 27300 |
1258 | APTFX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.10 | 0 |
1259 | APTL | 0 | 0 | ||||||
1260 | APTO | 11200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
1261 | APTS | 200 | 8 1/8 | 8 1/8 | 8 1/2 | 8 | 8 | 8 1/4 | 65000 |
1262 | APTV | 10000 | 11/16 | 23/32 | 3/4 | 5/8 | 21/32 | 11/16 | 218200 |
1263 | APTVC | 300 | 1 | 1 | 1 3/16 | 0 | |||
1264 | APU | 500 | 23 1/4 | 23 5/8 | 24 3/4 | 0 | |||
1265 | APUB | 200 | 149.0000 | 0 | |||||
1266 | APUX | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.7500 | 200 |
1267 | APUXW | 100 | 0.0100 | 0 | |||||
1268 | APW | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 100 | ||
1269 | APX | 1000 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | |||
1270 | APXRF | 0 | 0 | ||||||
1271 | APY | 1000 | 26 | 25 1/2 | 25 7/8 | 0 | |||
1272 | AQBLX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
1273 | AQCR | 1000 | 2 1/16 | 2 | 2 1/4 | 2 | 1 15/16 | 2 1/8 | 221000 |
1274 | AQCRU | 3100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 5 1/2 | 3600 |
1275 | AQCRW | 700 | 1 1/8 | 1 | 1 3/8 | 0 | |||
1276 | AQCRZ | 4000 | 29/32 | 29/32 | 29/32 | 29/32 | 7/8 | 1 1/8 | 4000 |
1277 | AQEIX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0 |
1278 | AQFIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
1279 | AQGN | 1000 | 2.6250 | 2.6250 | 2.7500 | 2.6250 | 2.0000 | 2.7500 | 3600 |
1280 | AQM | 100 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 1/2 | 4 7/8 | 600 |
1281 | AQP | 300 | 10 1/2 | 12 1/4 | 12 3/4 | 0 | |||
1282 | AQQA | 10000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0150 | 30500 |
1283 | AQQAW | 3000 | 0.0001 | 0.0001 | 0.0200 | 0 | |||
1284 | AQS | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 1 11/16 | 200 |
1285 | AQSE | 50000 | 0.2300 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2350 | 119000 |
1286 | AQTN | 2000 | 7 7/8 | 7 1/2 | 8 | 7 1/2 | 7 7/8 | 8 1/8 | 29600 |
1287 | AQUX | 8000 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 | 23100 |
1288 | AQUXW | 3000 | 2 | 1 7/8 | 2 | 1 3/4 | 1 7/8 | 2 | 41900 |
1289 | AR | 400 | 31 1/8 | 31 3/8 | 31 3/8 | 31 1/8 | 31 | 31 3/8 | 2500 |
1290 | ARA | 1000 | 8 | 8 | 8 | 8 | 7 7/8 | 8 | 1000 |
1291 | ARAM | 1000 | 12 1/8 | 11 3/4 | 12 1/8 | 0 | |||
1292 | ARAMJ | 0 | 0 | ||||||
1293 | ARAN | 0 | 0 | ||||||
1294 | ARANY | 1400 | 36 3/4 | 35 1/2 | 36 3/4 | 0 | |||
1295 | ARB | 300 | 14 1/4 | 0 | |||||
1296 | ARBC | 667 | 8 7/16 | 0 | |||||
1297 | ARBE | 500 | 1.0000 | 0 | |||||
1298 | ARBLX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.75 | 0 |
1299 | ARBLY | 0 | 0 | ||||||
1300 | ARBR | 400 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 17800 |
1301 | ARBX | 1700 | 0.0625 | 0 | |||||
1302 | ARC | 100 | 110 5/8 | 110 1/2 | 110 7/8 | 110 1/2 | 110 1/2 | 111 1/8 | 8400 |
1303 | ARCAX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.21 | 0 |
1304 | ARCCA | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/16 | 1800 |
1305 | ARCCW | 500 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 2700 |
1306 | ARCCZ | 100 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 100 |
1307 | ARCGX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 |
1308 | ARCH | 100 | 1 11/16 | 1 3/4 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 26700 |
1309 | ARCI | 200 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 3800 |
1310 | ARCR | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
1311 | ARCS | 200 | 45 5/8 | 45 1/2 | 46 1/2 | 0 | |||
1312 | ARCT | 0 | 0 | ||||||
1313 | ARCU | 58000 | 0.0500 | 0.0200 | 0.1000 | 0 | |||
1314 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | ||||
1315 | ARCpC | 100 | 252 1/4 | 0 | |||||
1316 | ARDFX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 |
1317 | ARDNA | 600 | 60 | 58 1/2 | 61 | 0 | |||
1318 | ARE | 500 | 7/*** | 3/*** | 3/64 | 0 | |||
1319 | AREE | 1500 | 4 5/16 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 8200 |
1320 | AREL | 500 | 5 | 5 1/8 | 5 1/8 | 4 5/8 | 4 13/16 | 5 | 174000 |
1321 | ARELU | 1500 | 12 | 9 1/2 | 13 1/2 | 0 | |||
1322 | ARELW | 2000 | 7/8 | 7/8 | 1 1/8 | 0 | |||
1323 | AREN | 0 | 0 | ||||||
1324 | ARG | 100 | 29 7/8 | 29 3/4 | 31 1/2 | 0 | |||
1325 | ARGFX | 0 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0 |
1326 | ARGIX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 |
1327 | ARGL | 500 | 15 7/8 | 16 3/4 | 17 | 15 1/2 | 15 1/2 | 16 | 133700 |
1328 | ARGNA | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/4 | 10 3/4 | 3800 |
1329 | ARGO | 1000 | 2.0000 | 0 | |||||
1330 | ARGT | 3000 | 24 | 22 | 24 1/2 | 0 | |||
1331 | ARGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.24 | 5.40 | 224 |
1332 | ARGY | 200 | 8 1/4 | 8 3/8 | 8 5/8 | 8 | 8 | 8 1/4 | 70400 |
1333 | ARGYG | 10 | 92 | 91 1/2 | 92 | 91 1/2 | 90 3/4 | 92 | 35 |
1334 | ARH | 200 | 4 3/4 | 4 1/2 | 4 3/4 | 0 | |||
1335 | ARIA | 10000 | 4 1/2 | 4 3/8 | 4 3/4 | 4 3/16 | 4 1/2 | 4 11/16 | 876900 |
1336 | ARIAW | 500 | 13/16 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 14500 |
1337 | ARIB | 10000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 10500 |
1338 | ARIC | 300000 | 0.0001 | 0.0001 | 0.0100 | 0 | |||
1339 | ARIEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 |
1340 | ARII | 3000 | 0.0010 | 0 | |||||
1341 | ARIN | 0 | 0 | ||||||
1342 | ARINA | 200 | 2 1/8 | 2 1/8 | 2 1/2 | 0 | |||
1343 | ARIS | 2500 | 3 | 2 13/16 | 3 | 2 3/4 | 2 3/4 | 3 | 18400 |
1344 | ARIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.39 | 5.54 | 12869 |
1345 | ARJR | 1000 | 0.0300 | 0 | |||||
1346 | ARK | 300 | 9 | 9 | 9 3/8 | 0 | |||
1347 | ARKIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
1348 | ARKNN | 100 | 94.0000 | 0 | |||||
1349 | ARKNO | 100 | 94.5000 | 0 | |||||
1350 | ARKNP | 100 | 76.0000 | 0 | |||||
1351 | ARKR | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 100 |
1352 | ARKXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.35 | 5.52 | 890 |
1353 | ARL | 0 | 0 | ||||||
1354 | ARLC | 0 | 0 | ||||||
1355 | ARLCF | 5000 | 3 5/16 | 3 5/16 | 3 3/4 | 3 5/16 | 3 5/16 | 3 3/4 | 15000 |
1356 | ARLR | 0 | 0 | ||||||
1357 | ARLRF | 0 | 0 | ||||||
1358 | ARLWF | 12000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 15200 |
1359 | ARM | 0 | 0 | ||||||
1360 | ARM+ | 0 | 0 | ||||||
1361 | ARMBX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
1362 | ARMF | 5000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 16800 |
1363 | ARMFU | 1000 | 5 1/2 | 5 1/4 | 5 7/8 | 0 | |||
1364 | ARMFW | 1000 | 27/32 | 27/32 | 29/32 | 27/32 | 13/16 | 29/32 | 12000 |
1365 | ARMGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
1366 | ARMOX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.31 | 0 |
1367 | ARMR | 1000 | 16 3/4 | 17 1/4 | 17 1/4 | 16 1/2 | 16 3/4 | 17 1/4 | 14900 |
1368 | ARMSX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 |
1369 | ARMXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.11 | 5.29 | 516 |
1370 | ARMp | 200 | 26 | 0 | |||||
1371 | ARN | 200 | 39 | 40 5/8 | 40 3/4 | 0 | |||
1372 | ARNX | 2000 | 3 5/8 | 3 1/8 | 3 3/4 | 3 | 3 1/2 | 3 3/4 | 112700 |
1373 | ARNpA | 500 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/8 | 9000 | ||
1374 | ARO | 500 | 9 | 2 5/8 | 4 1/4 | 0 | |||
1375 | ARON | 0 | 0 | ||||||
1376 | ARONA | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 5/8 | 18 1/2 | 200 |
1377 | ARONB | 200 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/4 | 200 |
1378 | AROS | 200 | 27 | 26 1/8 | 27 | 26 1/8 | 26 3/8 | 27 | 26100 |
1379 | AROW | 1000 | 18 1/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1400 |
1380 | AROYF | 0 | 0 | ||||||
1381 | ARP | 0 | 0 | ||||||
1382 | ARPLM | 100 | 61.5000 | 0 | |||||
1383 | ARPLN | 100 | 60.0000 | 0 | |||||
1384 | ARPLP | 400 | 58.4500 | 0 | |||||
1385 | ARPPO | 100 | 33.0000 | 0 | |||||
1386 | ARPWM | 100 | 88.6250 | 0 | |||||
1387 | ARPWN | 100 | 52.0000 | 0 | |||||
1388 | ARPWO | 600 | 25.8750 | 0 | |||||
1389 | ARPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.62 | 4.76 | 3833 |
1390 | ARPpQ | 29660 | 88 19/64 | 0 | |||||
1391 | ARPpW | 1000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1000 | ||
1392 | ARRA | 0 | 0 | ||||||
1393 | ARRAY | 0 | 38.8750 | 39.2500 | 0 | ||||
1394 | ARRB | 0 | 0 | ||||||
1395 | ARRBY | 0 | 0 | ||||||
1396 | ARRD | 0 | 0 | ||||||
1397 | ARRO | 200 | 42 | 43 1/4 | 43 1/2 | 42 | 42 | 43 3/4 | 6700 |
1398 | ARRS | 1000 | 13 1/4 | 13 | 13 1/2 | 12 1/2 | 13 | 13 1/2 | 35300 |
1399 | ARRW | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 80600 |
1400 | ARRXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.29 | 5.43 | 2555 |
1401 | ARSC | 0 | 0 | ||||||
1402 | ARSCC | 0 | 0 | ||||||
1403 | ARSD | 2000 | 5/8 | 5/8 | 1 | 0 | |||
1404 | ARSN | 200 | 8 3/8 | 8 3/8 | 8 3/4 | 8 1/4 | 8 3/8 | 8 5/8 | 21900 |
1405 | ARSNW | 3400 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/2 | 3400 |
1406 | ARSW | 2500 | 43 | 43 | 43 | 42 | 42 | 43 | 9200 |
1407 | ARSY | 37300 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
1408 | ART | 500 | 3/4 | 0 | |||||
1409 | ARTF | 200 | 0.7500 | 0.7500 | 0.7500 | 0.6675 | 11200 | ||
1410 | ARTG | 700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 9300 |
1411 | ARTH | 0 | 0 | ||||||
1412 | ARTHF | 10000 | 27 5/8 | 27 3/4 | 27 3/4 | 27 5/8 | 27 1/2 | 27 7/8 | 29500 |
1413 | ARTL | 2000 | 3 3/4 | 2 5/8 | 3 3/4 | 2 5/8 | 3 1/4 | 3 7/8 | 14200 |
1414 | ARTM | 0 | 0 | ||||||
1415 | ARTMQ | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
1416 | ARTNA | 100 | 13.2500 | 13.2500 | 14.0000 | 0 | |||
1417 | ARTS | 1400 | 3 1/4 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 3/8 | 9400 |
1418 | ARTSX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 |
1419 | ARTW | 3000 | 5 1/8 | 5 | 5 1/8 | 4 3/4 | 4 1/2 | 5 1/4 | 4000 |
1420 | ARTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.62 | 3.57 | 53 |
1421 | ARUGX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 |
1422 | ARV | 500 | 16 1/2 | 16 1/2 | 17 | 0 | |||
1423 | ARVI | 300 | 9 1/2 | 10 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 146400 |
1424 | ARVX | 1200 | 6 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 23300 |
1425 | ARW | 1400 | 42 7/8 | 42 | 43 | 42 | 42 3/4 | 43 | 6500 |
1426 | ARWKF | 0 | 0 | ||||||
1427 | ARWM | 300 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.0000 | 5.0000 | 300 |
1428 | ARX | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 3/8 | 500 |
1429 | ARXA | 600 | 2.5000 | 2.6250 | 2.6250 | 2.5000 | 2.5000 | 3.7500 | 2100 |
1430 | ARYT | 0 | 0 | ||||||
1431 | ARYTF | 2500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 25/32 | 3500 |
1432 | AS | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 200 |
1433 | ASA | 200 | 38 1/2 | 38 1/4 | 38 1/2 | 38 1/4 | 38 1/4 | 38 5/8 | 1500 |
1434 | ASAA | 100 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 800 |
1435 | ASAI | 5000 | 22 7/16 | 21 7/8 | 22 1/2 | 21 7/8 | 22 3/8 | 22 1/2 | 860700 |
1436 | ASARX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 |
1437 | ASAT | 1600 | 0.5000 | 0.2500 | 1.2500 | 0 | |||
1438 | ASBC | 1500 | 39 | 39 | 39 | 38 1/2 | 38 1/2 | 39 | 13200 |
1439 | ASBG | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 4200 |
1440 | ASBI | 600 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 | 1600 |
1441 | ASBK | 4000 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 8100 |
1442 | ASBP | 1000 | 15 | 15 1/4 | 15 1/4 | 15 | 14 1/2 | 15 1/4 | 2000 |
1443 | ASC | 8800 | 26 | 26 1/4 | 26 5/8 | 0 | |||
1444 | ASCA | 400 | 5 7/8 | 5 3/4 | 6 1/4 | 5 3/4 | 5 7/8 | 6 3/8 | 2600 |
1445 | ASCAX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.55 | 0 |
1446 | ASCBX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 |
1447 | ASCEX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 |
1448 | ASCO | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 3/16 | 700 |
1449 | ASCOD | 600 | 2 1/4 | 2 1/4 | 3 3/16 | 0 | |||
1450 | ASCP | 1600 | 2.2500 | 2.0000 | 2.2500 | 2.0000 | 1.7500 | 2.5000 | 3600 |
1451 | ASCPX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 |
1452 | ASD | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 1/2 | 300 |
1453 | ASDBX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 |
1454 | ASDR | 1200 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1200 | ||
1455 | ASDYX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.06 | 0 |
1456 | ASE | 200 | 7 3/8 | 0 | |||||
1457 | ASEA | 0 | 0 | ||||||
1458 | ASEAY | 1000 | 94 1/8 | 94 1/2 | 94 1/2 | 94 1/8 | 94 1/8 | 94 1/2 | 4300 |
1459 | ASEC | 1000 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/4 | 8300 |
1460 | ASET | 5000 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3600 | 0.4300 | 5000 |
1461 | ASFC | 300 | 45 7/8 | 45 5/8 | 46 1/2 | 45 3/8 | 45 5/8 | 45 7/8 | 123700 |
1462 | ASFI | 1000 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 4 3/8 | 4 7/8 | 1000 |
1463 | ASFN | 2500 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 5 9/16 | 2800 |
1464 | ASFT | 500 | 7 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 | 165800 |
1465 | ASG | 1100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 1200 |
1466 | ASGIX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 18.12 | 0 |
1467 | ASGL | 0 | 0 | ||||||
1468 | ASGLY | 0 | 0 | ||||||
1469 | ASGMX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 |
1470 | ASGN | 1000 | 34 1/8 | 33 3/4 | 34 1/4 | 33 1/2 | 33 1/2 | 34 1/4 | 34400 |
1471 | ASGP | 2500 | 1.5000 | 0 | |||||
1472 | ASGR | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 3/8 | 5700 |
1473 | ASH | 100 | 35 3/4 | 35 5/8 | 36 1/8 | 0 | |||
1474 | ASHA | 900 | 5.0000 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 5.0000 | 4800 |
1475 | ASHC | 200 | 31 1/2 | 32 | 32 | 31 1/2 | 31 1/2 | 32 | 4500 |
1476 | ASHE | 1600 | 5 1/4 | 6 | 6 | 5 1/8 | 5 1/4 | 5 1/2 | 80800 |
1477 | ASHEW | 800 | 1/2 | 1/2 | 17/32 | 1/2 | 1/2 | 1 | 20600 |
1478 | ASHF | 0 | 0 | ||||||
1479 | ASHFY | 0 | 0 | ||||||
1480 | ASHG | 100 | 131.0000 | 131.0000 | 131.0000 | 131.0000 | 100 | ||
1481 | ASHW | 800 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 | 132600 |
1482 | ASHp | 300 | 59 3/4 | 59 3/4 | 59 3/4 | 59 3/4 | 300 | ||
1483 | ASI | 200 | 3/4 | 13/16 | 1 1/8 | 0 | |||
1484 | ASIA | 1000 | 6.1250 | 6.1250 | 6.1250 | 6.0000 | 6.0000 | 6.1250 | 22300 |
1485 | ASIFX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 |
1486 | ASII | 25000 | 3 1/16 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 3/8 | 31200 |
1487 | ASILU | 100 | 13 | 13 | 13 | 12 5/8 | 12 5/8 | 13 | 29400 |
1488 | ASIP | 0 | 0 | ||||||
1489 | ASIPY | 400 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 1/2 | 10600 |
1490 | ASITX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 |
1491 | ASIUV | 3500 | 7 25/32 | 7 3/4 | 8 1/2 | 0 | |||
1492 | ASIV | 0 | 0 | ||||||
1493 | ASIX | 10000 | 1.7500 | 1.7187 | 1.7812 | 0 | |||
1494 | ASKI | 0 | 0 | ||||||
1495 | ASKw | 0 | 0 | ||||||
1496 | ASLC | 2600 | 0.0312 | 0 | |||||
1497 | ASLM | 200 | 0.3125 | 0.4375 | 0.4375 | 0.3125 | 0.3125 | 0.4375 | 600 |
1498 | ASLXX | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 5.54 | 5.75 | 660 |
1499 | ASM | 400 | 20 | 20 | 20 | 20 | 19 3/8 | 20 | 400 |
1500 | ASMCX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 |
1501 | ASMD | 0 | 0 | ||||||
1502 | ASMDF | 0 | 0 | ||||||
1503 | ASMI | 0 | 0 | ||||||
1504 | ASMIF | 200 | 49 1/2 | 49 3/4 | 49 3/4 | 49 1/4 | 49 1/4 | 49 3/4 | 14300 |
1505 | ASML | 0 | 0 | ||||||
1506 | ASMLF | 5000 | 34 7/8 | 34 31/32 | 35 7/8 | 34 3/8 | 34 3/8 | 35 1/2 | 113300 |
1507 | ASMTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 |
1508 | ASMUX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 |
1509 | ASN | 400 | 44 1/2 | 45 3/8 | 45 3/8 | 44 1/2 | 44 3/8 | 44 3/4 | 500 |
1510 | ASND | 3000 | 76 | 74 1/2 | 77 | 74 | 75 1/4 | 76 | 565800 |
1511 | ASNI | 3000 | 0.8750 | 0.5625 | 1.0000 | 0 | |||
1512 | ASNT | 1000 | 8 15/16 | 8 | 9 1/8 | 7 7/8 | 8 7/8 | 9 1/8 | 107800 |
1513 | ASNp | 2500 | 103 | 0 | |||||
1514 | ASNpB | 100 | 85 1/4 | 0 | |||||
1515 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | ||||
1516 | ASO | 500 | 39 3/8 | 39 1/4 | 39 3/8 | 39 1/8 | 39 1/8 | 39 5/8 | 1400 |
1517 | ASOP | 1000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
1518 | ASP | 1000 | 11 3/4 | 11 5/8 | 12 | 0 | |||
1519 | ASPH | 100 | 2.0000 | 0.2500 | 2.0000 | 0 | |||
1520 | ASPN | 1300 | 0.1250 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.2200 | 1700 |
1521 | ASPT | 1000 | 36 1/2 | 37 1/2 | 37 3/4 | 36 | 36 1/4 | 36 3/4 | 308700 |
1522 | ASPX | 1000 | 16 3/8 | 16 3/8 | 16 1/2 | 15 7/8 | 16 1/4 | 16 1/2 | 111100 |
1523 | ASR | 300 | 16 1/8 | 15 7/8 | 16 3/8 | 0 | |||
1524 | ASRO | 700 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
1525 | AST | 1000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 7/16 | 1000 |
1526 | ASTA | 1000 | 8 7/8 | 8 3/8 | 8 7/8 | 8 3/8 | 8 5/8 | 8 7/8 | 317400 |
1527 | ASTAL | 15 | 33 1/8 | 33 1/4 | 34 1/8 | 0 | |||
1528 | ASTCX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 |
1529 | ASTDP | 0 | 0 | ||||||
1530 | ASTE | 15000 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 3/8 | 44000 |
1531 | ASTF | 900 | 38 | 39 3/4 | 40 3/4 | 38 | 37 3/4 | 38 3/4 | 257400 |
1532 | ASTI | 500 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.7500 | 500 |
1533 | ASTK | 0 | 0 | ||||||
1534 | ASTO | 1000 | 0.8125 | 0 | |||||
1535 | ASTR | 4000 | 5 1/2 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 48100 |
1536 | ASTTX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.81 | 0 |
1537 | ASTX | 100 | 12 3/4 | 12 1/2 | 12 3/4 | 11 3/4 | 12 1/4 | 12 3/4 | 8100 |
1538 | ASTXW | 3500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 9/16 | 1 11/16 | 28900 |
1539 | ASTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.00 | 5.14 | 503 |
1540 | ASUR | 500 | 21/32 | 11/16 | 11/16 | 21/32 | 21/32 | 11/16 | 50100 |
1541 | ASURW | 2000 | 1/32 | 1/32 | 1/16 | 0 | |||
1542 | ASVI | 2100 | 6 3/4 | 6 1/2 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/4 | 6100 |
1543 | ASW | 1100 | 2 | 0 | |||||
1544 | ASWC | 100 | 0.2100 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 0.2812 | 20100 |
1545 | ASXI | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
1546 | ASXw | 0 | 0 | ||||||
1547 | ASYS | 500 | 8 1/8 | 8 1/8 | 8 1/2 | 0 | |||
1548 | ASYSW | 3500 | 3 1/4 | 3 9/16 | 3 9/16 | 3 1/4 | 3 1/4 | 3 3/4 | 4500 |
1549 | ASYT | 200 | 34 1/2 | 36 1/2 | 36 1/2 | 34 1/2 | 35 | 36 | 8500 |
1550 | ASZ | 100 | 14 3/8 | 14 7/8 | 15 7/8 | 0 | |||
1551 | ASp | 100 | 23 5/8 | 0 | |||||
1552 | ASpA | 100 | 47 3/8 | 0 | |||||
1553 | ASpB | 100 | 49 1/2 | 0 | |||||
1554 | AT | 100 | 28 3/4 | 28 1/2 | 29 | 28 1/2 | 28 5/8 | 29 | 800 |
1555 | ATA | 300 | 4 1/4 | 4 1/4 | 4 3/4 | 0 | |||
1556 | ATAXZ | 2000 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 12200 |
1557 | ATC | 200 | 1 5/16 | 1 5/16 | 1 3/8 | 1 5/16 | 1 3/16 | 1 1/2 | 3400 |
1558 | ATCAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.66 | 0 |
1559 | ATCC | 400 | 0.1250 | 0.1250 | 0.2500 | 0.1250 | 0.1875 | 0.3125 | 36900 |
1560 | ATCE | 200 | 11 3/8 | 10 7/8 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 138100 |
1561 | ATCEL | 300 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 3300 |
1562 | ATCG | 1400 | 0.3750 | 0 | |||||
1563 | ATCH | 8000 | 0.5000 | 0.5625 | 0.5625 | 0.4800 | 0.4062 | 0.6250 | 21000 |
1564 | ATCM | 0 | 0 | ||||||
1565 | ATCN | 200 | 1.6875 | 0 | |||||
1566 | ATCO | 100 | 0.3125 | 0.3125 | 0.4062 | 0 | |||
1567 | ATCT | 5000 | 6 | 5 1/2 | 6 1/4 | 5 1/2 | 5 15/16 | 6 1/16 | 283200 |
1568 | ATCU | 0 | 0 | ||||||
1569 | ATCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.59 | 3.43 | 400 |
1570 | ATD.A | 0 | 0 | ||||||
1571 | ATD.B | 0 | 0 | ||||||
1572 | ATE | 100 | 19 3/4 | 19 5/8 | 19 3/4 | 19 5/8 | 19 1/2 | 19 7/8 | 61300 |
1573 | ATEA | 100 | 21 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 28800 |
1574 | ATEBX | 0 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0 |
1575 | ATEC | 3000 | 15/16 | 31/32 | 31/32 | 15/16 | 15/16 | 1 | 35400 |
1576 | ATECW | 400 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 400 |
1577 | ATECX | 0 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0 |
1578 | ATEG | 200 | 7.6250 | 7.2500 | 7.7500 | 7.0625 | 7.5000 | 7.6250 | 53400 |
1579 | ATEL | 100 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 1900 |
1580 | ATEST | 1000 | 11 5/8 | 11 5/8 | 11 7/8 | 0 | |||
1581 | ATEV | 200 | 8.5000 | 8.5000 | 9.7500 | 0 | |||
1582 | ATEX | 25000 | 2.5000 | 1.6250 | 2.6250 | 0 | |||
1583 | ATF | 200 | 86 3/8 | 86 3/8 | 86 3/8 | 86 3/8 | 200 | ||
1584 | ATFBX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.67 | 0 |
1585 | ATG | 300 | 19 3/4 | 19 3/4 | 20 | 19 3/4 | 19 3/8 | 19 7/8 | 10600 |
1586 | ATGBX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 |
1587 | ATGI | 200 | 7 3/8 | 7 3/8 | 7 1/2 | 7 1/4 | 7 3/8 | 7 11/16 | 129500 |
1588 | ATGRX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.29 | 0 |
1589 | ATGTX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.49 | 0 |
1590 | ATGp | 200 | 25 1/2 | 0 | |||||
1591 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | ||||
1592 | ATH | 1000 | 27 3/8 | 0 | |||||
1593 | ATHM | 3000 | 0.0010 | 0 | |||||
1594 | ATHN | 500 | 12 | 12 3/8 | 12 1/2 | 12 | 12 | 12 3/8 | 189300 |
1595 | ATHR | 3800 | 1.5000 | 1.3750 | 1.8125 | 0 | |||
1596 | ATI | 100 | 27 3/4 | 27 1/2 | 27 7/8 | 27 1/2 | 27 3/8 | 27 7/8 | 1400 |
1597 | ATIN | 0 | 0 | ||||||
1598 | ATINX | 0 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 0 |
1599 | ATIS | 4000 | 10 1/2 | 10 1/8 | 10 3/4 | 10 | 10 1/2 | 10 5/8 | 528100 |
1600 | ATIXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.03 | 5.17 | 2394 |
1601 | ATK | 100 | 52 | 51 | 51 3/8 | 0 | |||
1602 | ATKC | 2000 | 0.2187 | 0.0625 | 0.2187 | 0 | |||
1603 | ATKN | 900 | 10 1/8 | 10 7/16 | 10 1/2 | 10 1/8 | 10 1/8 | 10 3/4 | 11100 |
1604 | ATL | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 300 | ||
1605 | ATLA | 20000 | 41/64 | 11/16 | 11/16 | 19/32 | 5/8 | 11/16 | 88700 |
1606 | ATLC | 5000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 3/4 | 9600 |
1607 | ATLCM | 0 | 0 | ||||||
1608 | ATLCN | 100 | 52.8750 | 0 | |||||
1609 | ATLCP | 100 | 99.0000 | 0 | |||||
1610 | ATLCU | 4200 | 7 3/4 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 55200 |
1611 | ATLCW | 1600 | 2 7/16 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 21200 |
1612 | ATLD | 400 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3437 | 800 |
1613 | ATLI | 100 | 24 1/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 196700 |
1614 | ATLS | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 7/8 | 16 1/4 | 46600 |
1615 | ATLV | 100 | 30.5000 | 0 | |||||
1616 | ATMI | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 19000 |
1617 | ATML | 3200 | 24 1/4 | 23 | 25 1/4 | 22 5/8 | 24 1/8 | 24 1/4 | 1539400 |
1618 | ATNG | 200 | 21 15/32 | 21 | 21 15/32 | 21 | 21 | 21 3/4 | 300 |
1619 | ATNI | 20000 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 61000 |
1620 | ATNN | 185000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 235500 | ||
1621 | ATNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.66 | 5.82 | 2383 |
1622 | ATO | 200 | 20 3/8 | 22 5/8 | 23 1/8 | 0 | |||
1623 | ATOG | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 200 |
1624 | ATOY | 100 | 1 7/16 | 1 3/8 | 1 7/16 | 1 1/8 | 1 3/16 | 1 7/16 | 5400 |
1625 | ATOYW | 1300 | 1/64 | 1/32 | 1/8 | 0 | |||
1626 | ATOYZ | 2000 | 1/64 | 1/32 | 1/8 | 3000 | |||
1627 | ATP | 1000 | 8 | 7 1/2 | 8 | 0 | |||
1628 | ATPC | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 3000 |
1629 | ATPI | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2000 | 14100 |
1630 | ATPTZ | 100 | 0.0625 | 0 | |||||
1631 | ATR | 4500 | 36 1/2 | 35 3/4 | 36 1/4 | 0 | |||
1632 | ATRE | 100 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 159100 |
1633 | ATRI | 0 | 0 | ||||||
1634 | ATRIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 |
1635 | ATRM | 1000 | 20 1/4 | 19 | 20 1/4 | 18 3/4 | 19 1/2 | 20 1/4 | 62800 |
1636 | ATRO | 200 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 9300 |
1637 | ATROB | 600 | 3.5000 | 0 | |||||
1638 | ATRX | 100 | 7 | 6 1/4 | 7 1/8 | 6 1/4 | 6 3/4 | 7 | 19300 |
1639 | ATS | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 300 | ||
1640 | ATSB | 400 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 400 |
1641 | ATSI | 2000 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 13200 |
1642 | ATSIW | 8000 | 3/4 | 3/4 | 13/16 | 0 | |||
1643 | ATSM | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.2500 | 200 |
1644 | ATSP | 100 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | |||
1645 | ATST | 0 | 0 | ||||||
1646 | ATSW | 5000 | 37 1/2 | 37 1/8 | 38 | 37 1/8 | 37 1/4 | 37 3/4 | 76100 |
1647 | ATSXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.79 | 4.93 | 5398 |
1648 | ATTC | 400 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 1000 |
1649 | ATTM | 0 | 0 | ||||||
1650 | ATTNF | 0 | 0 | ||||||
1651 | ATTS | 1200 | 12.0000 | 0 | |||||
1652 | ATTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.90 | 5.04 | 2188 |
1653 | ATV | 2500 | 2 | 1 15/16 | 2 | 1 15/16 | 3500 | ||
1654 | ATVC | 100 | 27 7/8 | 26 1/4 | 28 5/8 | 26 1/4 | 27 7/8 | 28 1/8 | 477700 |
1655 | ATVCG | 15 | 137 3/4 | 137 3/4 | 137 3/4 | 137 3/4 | 138 1/2 | 139 1/4 | 15 |
1656 | ATVI | 5000 | 10 1/2 | 10 5/8 | 10 7/8 | 10 3/8 | 10 1/2 | 10 5/8 | 115400 |
1657 | ATWD | 3900 | 25 5/8 | 25 7/8 | 25 7/8 | 25 1/2 | 25 3/8 | 25 3/4 | 23500 |
1658 | ATX/A | 100 | 15 3/4 | 16 | 16 | 15 3/4 | 15 3/8 | 16 1/8 | 800 |
1659 | ATXA | 0 | 0 | ||||||
1660 | ATXI | 400 | 3/4 | 23/32 | 13/16 | 23/32 | 23/32 | 25/32 | 63900 |
1661 | ATY | 200 | 14 1/2 | 15 | 15 1/2 | 0 | |||
1662 | ATYG | 2500 | 0.6250 | 0.6250 | 2.8750 | 0 | |||
1663 | ATp | 100 | 145 1/4 | 0 | |||||
1664 | AU/WS | 1000 | 1/8 | 0 | |||||
1665 | AUBN | 200 | 20 1/8 | 19 | 20 1/4 | 0 | |||
1666 | AUCKF | 0 | 0 | ||||||
1667 | AUCM | 1000 | 2.5000 | 2.1250 | 2.5000 | 2.1250 | 2.1250 | 2.8750 | 1300 |
1668 | AUD | 200 | 72 1/4 | 72 3/4 | 72 3/4 | 72 1/4 | 71 7/8 | 72 1/4 | 1300 |
1669 | AUDK | 200 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 14200 |
1670 | AUDw | 0 | 35 3/8 | 36 1/4 | 0 | ||||
1671 | AUG | 200 | 16 | 15 7/8 | 16 1/4 | 0 | |||
1672 | AUGI | 12700 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 3/16 | 63100 |
1673 | AUGIW | 400 | 3/4 | 3/4 | 1 1/8 | 0 | |||
1674 | AUGR | 100 | 1.3750 | 1.3750 | 2.3750 | 0 | |||
1675 | AUIQE | 0 | 0 | ||||||
1676 | AULT | 500 | 4 1/8 | 4 1/4 | 4 1/2 | 4 | 4 | 4 1/4 | 24100 |
1677 | AUMI | 0 | 0 | ||||||
1678 | AUMN | 23000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.2500 | 0.6250 | 23000 |
1679 | AUMY | 10000 | 0.0200 | 0.0150 | 0.0200 | 0 | |||
1680 | AUR | 200 | 2 | 2 | 2 | 2 | 200 | ||
1681 | AURA | 4000 | 4 15/16 | 4 11/16 | 5 1/8 | 4 11/16 | 4 7/8 | 5 | 399000 |
1682 | AURM | 400 | 0.2500 | 0 | |||||
1683 | AURT | 1000 | 13/32 | 15/32 | 1/2 | 13/32 | 13/32 | 15/32 | 191400 |
1684 | AUS | 0 | 1 5/8 | 2 1/4 | 0 | ||||
1685 | AUST | 1600 | 1 | 1 | 1 3/8 | 0 | |||
1686 | AUSXX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 4.81 | 4.95 | 417 |
1687 | AUTBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
1688 | AUTC | 1000 | 7.5000 | 7.0000 | 7.5000 | 0 | |||
1689 | AUTLX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.29 | 0 |
1690 | AUTO | 10000 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 5/16 | 3 7/16 | 50500 |
1691 | AUTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.68 | 4.82 | 24 |
1692 | AUXI | 1600 | 0.3750 | 1.0000 | 1.0000 | 0.3750 | 0.3750 | 1.0000 | 71600 |
1693 | AUYMF | 1000 | 1 1/4 | 3/4 | 1 1/4 | 0 | |||
1694 | AUpB | 100 | 54 1/2 | 0 | |||||
1695 | AVAIX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 |
1696 | AVALP | 0 | 0 | ||||||
1697 | AVAXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.35 | 3.32 | 752 |
1698 | AVBC | 3000 | 0.0001 | 0.0050 | 0.0050 | 0.0001 | 0.0001 | 0.0050 | 36300 |
1699 | AVBS | 600 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0700 | 600 |
1700 | AVC | 200 | 11 | 11 1/8 | 11 5/8 | 0 | |||
1701 | AVCC | 4500 | 13/16 | 27/32 | 7/8 | 49/64 | 13/16 | 7/8 | 47900 |
1702 | AVCP | 0 | 0 | ||||||
1703 | AVCT | 0 | 0 | ||||||
1704 | AVDL | 500 | 13 7/8 | 14 3/8 | 14 3/8 | 13 5/8 | 13 5/8 | 13 7/8 | 12900 |
1705 | AVE | 100 | 16 7/8 | 16 | 16 5/8 | 0 | |||
1706 | AVEC | 800 | 16 3/4 | 16 1/2 | 17 | 16 1/4 | 16 1/4 | 17 | 14700 |
1707 | AVED | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1600 | 2000 |
1708 | AVEQX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 |
1709 | AVF | 2300 | 11/16 | 0 | |||||
1710 | AVFIP | 500 | 1 7/8 | 1 7/8 | 2 7/8 | 0 | |||
1711 | AVGXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 5.14 | 5.32 | 1873 |
1712 | AVIC | 0 | 0 | ||||||
1713 | AVID | 1000 | 19 | 18 7/8 | 19 1/2 | 18 1/4 | 19 | 19 3/8 | 2687600 |
1714 | AVIE | 30000 | 0.6250 | 0.6250 | 1.1250 | 0 | |||
1715 | AVINX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
1716 | AVIT | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 4500 |
1717 | AVITL | 400 | 0.0010 | 0 | |||||
1718 | AVITW | 10000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 30300 |
1719 | AVITZ | 3000 | 0.0010 | 0 | |||||
1720 | AVL | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 500 |
1721 | AVLBX | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
1722 | AVLFX | 0 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 28.21 | 0 |
1723 | AVM | 200 | 25 1/4 | 0 | |||||
1724 | AVMI | 2000 | 2.7500 | 2.7500 | 3.0000 | 0 | |||
1725 | AVMT | 0 | 0 | ||||||
1726 | AVMXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 5.30 | 5.44 | 1074 |
1727 | AVN | 300 | 20 5/8 | 20 3/4 | 21 1/8 | 0 | |||
1728 | AVND | 2500 | 14 3/4 | 14 1/2 | 14 3/4 | 0 | |||
1729 | AVNT | 8000 | 16 | 15 3/4 | 16 1/2 | 15 3/4 | 16 | 16 1/8 | 162900 |
1730 | AVOC | 200 | 5.7500 | 5.7500 | 6.7500 | 0 | |||
1731 | AVP | 100 | 75 1/2 | 75 | 75 3/4 | 0 | |||
1732 | AVRT | 500 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 14800 |
1733 | AVRTU | 8300 | 5 | 5 | 6 3/4 | 0 | |||
1734 | AVRTW | 3000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 3000 |
1735 | AVRY | 0 | 0 | ||||||
1736 | AVSS | 200 | 0.7500 | 0.7500 | 1.0625 | 0 | |||
1737 | AVSSP | 800 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 800 | ||
1738 | AVSY | 4900 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 34900 | ||
1739 | AVT | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 5/8 | 44 1/4 | 100 |
1740 | AVTC | 1000 | 13 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 15200 |
1741 | AVTFX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 |
1742 | AVTIE | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 11000 |
1743 | AVTR | 2000 | 34 1/2 | 35 1/4 | 35 5/8 | 34 1/4 | 34 1/4 | 35 1/4 | 15400 |
1744 | AVV | 200 | 4 5/8 | 0 | |||||
1745 | AVV.E | 0 | 0 | ||||||
1746 | AVVP | 500 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
1747 | AVX | 200 | 25 3/4 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/2 | 26 1/8 | 400 |
1748 | AVY | 1500 | 49 1/8 | 49 | 49 1/8 | 49 | 48 7/8 | 49 3/4 | 1600 |
1749 | AW | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/2 | 1000 |
1750 | AWA | 1000 | 18 5/8 | 17 1/2 | 18 1/4 | 0 | |||
1751 | AWA.W | 0 | 0 | ||||||
1752 | AWA/WS | 100 | 8 1/4 | 7 1/2 | 8 | 0 | |||
1753 | AWCI | 3000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 14000 |
1754 | AWCSA | 1000 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 6100 |
1755 | AWEC | 5000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
1756 | AWF | 600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/8 | 1400 |
1757 | AWG | 300 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | |||
1758 | AWII | 2000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 3/8 | 10200 |
1759 | AWIN | 300 | 7 1/2 | 7 1/4 | 7 5/8 | 7 3/16 | 7 1/8 | 7 1/2 | 204000 |
1760 | AWITX | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0 |
1761 | AWK | 100 | 35 | 35 1/4 | 35 1/4 | 34 7/8 | 34 3/4 | 35 1/2 | 1500 |
1762 | AWKpA | 100 | 18 1/2 | 0 | |||||
1763 | AWKpB | 100 | 17 7/8 | 0 | |||||
1764 | AWOR | 1800 | 0.0200 | 0.0200 | 0.0350 | 0 | |||
1765 | AWPAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.89 | 0 |
1766 | AWPBX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 |
1767 | AWRE | 5000 | 0.9687 | 0.9375 | 1.2500 | 0 | |||
1768 | AWS | 2600 | 8 3/4 | 0 | |||||
1769 | AWSHX | 0 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 23.03 | 0 |
1770 | AWSY | 800 | 4.5000 | 4.5625 | 4.6250 | 4.5000 | 4.5000 | 5.0000 | 13600 |
1771 | AWT | 500 | 4 13/16 | 5 1/2 | 6 | 0 | |||
1772 | AWTCG | 15 | 84 1/8 | 84 1/8 | 84 1/8 | 84 1/8 | 84 1/8 | 86 | 30 |
1773 | AX | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 300 |
1774 | AXAS | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 2200 |
1775 | AXD | 100 | 54 3/4 | 0 | |||||
1776 | AXD.A | 0 | 0 | ||||||
1777 | AXE | 17500 | 17 1/4 | 17 | 17 3/8 | 0 | |||
1778 | AXE.A | 0 | 0 | ||||||
1779 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | ||||
1780 | AXIS | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
1781 | AXLE | 0 | 0 | ||||||
1782 | AXLEV | 9500 | 6 | 6 | 6 1/4 | 5 3/8 | 5 3/4 | 6 | 491000 |
1783 | AXLWV | 2300 | 3 1/4 | 2 | 3 1/4 | 2 | 2 5/8 | 3 1/4 | 831100 |
1784 | AXN | 0 | 0 | ||||||
1785 | AXO | 500 | 7 7/8 | 0 | |||||
1786 | AXP | 100 | 41 3/8 | 41 3/8 | 41 3/4 | 41 3/8 | 41 1/4 | 41 3/8 | 3300 |
1787 | AXR | 300 | 5 5/8 | 4 7/8 | 5 3/4 | 0 | |||
1788 | AXSS | 200 | 4.0000 | 3.8750 | 4.0000 | 0 | |||
1789 | AXT | 1800 | 10 1/2 | 10 5/8 | 11 | 0 | |||
1790 | AXXI | 5500 | 0.4375 | 0.1250 | 0.6250 | 0 | |||
1791 | AXpC | 100 | 26 3/8 | 0 | |||||
1792 | AXw | 0 | 0 | ||||||
1793 | AYD | 400 | 15 | 14 7/8 | 15 3/8 | 0 | |||
1794 | AYN | 13400 | 58 19/32 | 0 | |||||
1795 | AYP | 200 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 3/4 | 29 1/8 | 200 |
1796 | AZ | 600 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | |||
1797 | AZ.W | 0 | 0 | ||||||
1798 | AZ/WS | 800 | 1 1/16 | 0 | |||||
1799 | AZA | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 24 1/2 | 200 |
1800 | AZBKP | 400 | 25.7500 | 0 | |||||
1801 | AZC | 300 | 7/8 | 3/4 | 1 1/8 | 0 | |||
1802 | AZCE | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 10200 |
1803 | AZD | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 200 | ||
1804 | AZE/A | 45000 | 39 1/2 | 0 | |||||
1805 | AZE/B | 1000 | 39 1/4 | 0 | |||||
1806 | AZEA | 0 | 0 | ||||||
1807 | AZIC | 200 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 19000 |
1808 | AZL | 5000 | 4 15/16 | 0 | |||||
1809 | AZLC | 100 | 51.0000 | 51.0000 | 60.0000 | 0 | |||
1810 | AZO | 500 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 28 3/4 | 29 1/8 | 500 |
1811 | AZPN | 300 | 31 3/4 | 30 3/4 | 31 3/4 | 30 3/4 | 31 1/4 | 31 3/4 | 11400 |
1812 | AZR | 700 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 700 |
1813 | AZTC | 500 | 4 7/8 | 3 7/8 | 4 7/8 | 3 7/8 | 4 5/8 | 4 7/8 | 49000 |
1814 | AZTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 |
1815 | B | 20000 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 300 | ||
1816 | B.AYL | 0 | 0 | ||||||
1817 | B.BBL | 0 | 0 | ||||||
1818 | B.BCM | 0 | 0 | ||||||
1819 | B.BEC | 0 | 0 | ||||||
1820 | B.BEL | 0 | 0 | ||||||
1821 | B.CBR | 0 | 0 | ||||||
1822 | B.DEF | 0 | 0 | ||||||
1823 | B.GBL | 0 | 0 | ||||||
1824 | B.GLA | 0 | 0 | ||||||
1825 | B.GRP | 0 | 0 | ||||||
1826 | B.IBR | 0 | 0 | ||||||
1827 | B.KBB | 0 | 0 | ||||||
1828 | B.PET | 0 | 0 | ||||||
1829 | B.PTC | 0 | 0 | ||||||
1830 | B.PWF | 0 | 0 | ||||||
1831 | B.SAB | 0 | 0 | ||||||
1832 | B.SGL | 0 | 0 | ||||||
1833 | B.SOL | 0 | 0 | ||||||
1834 | B.TRB | 0 | 0 | ||||||
1835 | BA | 200 | 77 1/2 | 77 3/8 | 78 1/4 | 76 3/4 | 77 1/4 | 77 3/4 | 10700 |
1836 | BAAG | 0 | 0 | ||||||
1837 | BAAGY | 0 | 0 | ||||||
1838 | BAAN | 0 | 0 | ||||||
1839 | BAANF | 2000 | 42 3/4 | 43 | 43 3/8 | 42 3/4 | 42 3/4 | 43 3/8 | 39500 |
1840 | BAAPY | 0 | 0 | ||||||
1841 | BAAT | 10000 | 0.1300 | 0.1000 | 0.1600 | 0 | |||
1842 | BAB | 200 | 72 7/8 | 71 | 71 5/8 | 0 | |||
1843 | BABC | 4500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 1/4 | 19 | 4500 |
1844 | BABEX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 |
1845 | BABIX | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0 |
1846 | BABSX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 |
1847 | BAC | 100 | 64 5/8 | 64 3/8 | 64 5/8 | 64 1/8 | 64 5/8 | 65 1/8 | 5500 |
1848 | BACD | 0 | 0 | ||||||
1849 | BACDA | 0 | 0 | ||||||
1850 | BACH | 500 | 8 1/2 | 7 7/8 | 8 3/4 | 7 5/8 | 8 1/2 | 8 3/4 | 137000 |
1851 | BACpA | 200 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 200 | ||
1852 | BACpB | 100 | 90 1/2 | 0 | |||||
1853 | BACpF | 2000 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 2200 | ||
1854 | BACpH | 500 | 26 | 0 | |||||
1855 | BACpJ | 3300 | 26 3/4 | 0 | |||||
1856 | BACpK | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 100 | ||
1857 | BACpL | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 600 | ||
1858 | BACpM | 2000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3400 | ||
1859 | BACpN | 1000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1000 | ||
1860 | BAE | 200 | 25 | 24 1/4 | 24 3/4 | 0 | |||
1861 | BAETX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 |
1862 | BAGL | 1100 | 5 13/16 | 5 3/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 7/8 | 21200 |
1863 | BAI | 0 | 0 | ||||||
1864 | BAIB | 200 | 4 7/8 | 4 3/8 | 4 7/8 | 4 3/8 | 4 5/8 | 4 7/8 | 114600 |
1865 | BAINX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 |
1866 | BAIPQ | 0 | 0 | ||||||
1867 | BAKE | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 7/8 | 500 |
1868 | BAKGX | 0 | 0 | ||||||
1869 | BAKR | 5000 | 0.0200 | 0 | |||||
1870 | BALB | 4800 | 0.5625 | 0.5000 | 0.7500 | 0 | |||
1871 | BALJ | 5000 | 0.0001 | 0 | |||||
1872 | BALL | 200 | 41.5000 | 0 | |||||
1873 | BALTX | 0 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0 |
1874 | BALX | 100 | 15.1250 | 0 | |||||
1875 | BAM | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
1876 | BAMM | 1000 | 12 1/2 | 12 1/2 | 12 7/8 | 12 1/2 | 12 3/8 | 12 3/4 | 29600 |
1877 | BAN | 500 | 8 9/16 | 5 5/8 | 6 1/8 | 0 | |||
1878 | BANC | 1000 | 18 5/8 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/4 | 14000 |
1879 | BANF | 200 | 19 | 18 1/2 | 19 1/4 | 0 | |||
1880 | BANGP | 100 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | 100 | ||
1881 | BANK | 0 | 1000.04 | 998.10 | 1000.68 | 996.61 | 0 | ||
1882 | BANW | 0 | 0 | ||||||
1883 | BAOA | 1000 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.3437 | 0.3750 | 7000 |
1884 | BAP | 300 | 17 1/8 | 0 | |||||
1885 | BAPT | 47000 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0200 | 47000 |
1886 | BAR | 100 | 4 1/8 | 5 1/4 | 5 3/4 | 0 | |||
1887 | BARAX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 |
1888 | BARD | 0 | 0 | ||||||
1889 | BARE | 2000 | 10 1/2 | 10 5/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 83300 |
1890 | BARGX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 |
1891 | BARIX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.99 | 0 |
1892 | BARR | 1000 | 9/16 | 1/2 | 5/8 | 1/2 | 9/16 | 11/16 | 42300 |
1893 | BARRD | 0 | 0 | ||||||
1894 | BARRW | 4000 | 1/32 | 1/32 | 1/8 | 0 | |||
1895 | BARY | 1000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 5/8 | 4 | 13000 |
1896 | BARYW | 400 | 1/4 | 1/4 | 3/4 | 0 | |||
1897 | BARZ | 1000 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 1/2 | 15 1/4 | 8000 |
1898 | BAS | 300 | 20 1/2 | 22 1/4 | 22 3/4 | 0 | |||
1899 | BASEA | 200 | 11 1/4 | 10 3/4 | 11 1/2 | 10 3/4 | 11 1/4 | 11 3/8 | 55200 |
1900 | BASEB | 1000 | 11 1/2 | 11 1/2 | 12 1/8 | 0 | |||
1901 | BASFY | 0 | 0 | ||||||
1902 | BASL | 0 | 0.2500 | 0.5000 | 0 | ||||
1903 | BASTX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 |
1904 | BAT | 1500 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | |||
1905 | BATT | 20000 | 0.0550 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0700 | 255000 |
1906 | BAX | 300 | 41 3/8 | 41 1/4 | 41 3/8 | 41 1/8 | 41 | 41 3/8 | 1200 |
1907 | BAYXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.24 | 5.38 | 1574 |
1908 | BAYZ | 0 | 0 | ||||||
1909 | BAYZY | 0 | 0 | ||||||
1910 | BBA | 200 | 6 | 5 1/2 | 6 | 5 1/2 | 5 3/4 | 6 1/8 | 4600 |
1911 | BBALX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 |
1912 | BBBBX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 |
1913 | BBBY | 1000 | 35 3/4 | 34 1/2 | 36 | 34 1/4 | 35 5/8 | 35 3/4 | 612300 |
1914 | BBC | 200 | 25 3/8 | 25 | 25 3/8 | 25 | 25 1/8 | 25 1/2 | 2100 |
1915 | BBCB | 0 | 0 | ||||||
1916 | BBCBY | 0 | 0 | ||||||
1917 | BBD.A | 0 | 0 | ||||||
1918 | BBD.B | 0 | 0 | ||||||
1919 | BBDR | 1000 | 0.1000 | 0 | |||||
1920 | BBDSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 |
1921 | BBDXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.73 | 4.83 | 590 |
1922 | BBGIX | 0 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0 |
1923 | BBGLX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 |
1924 | BBGVX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
1925 | BBHF | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 2800 |
1926 | BBI | 7000 | 61 7/8 | 58 1/2 | 59 | 0 | |||
1927 | BBIEX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 |
1928 | BBIFX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 |
1929 | BBIO | 0 | 0 | ||||||
1930 | BBIOY | 400 | 56 3/4 | 53 | 58 3/4 | 53 | 56 3/4 | 58 1/2 | 5100 |
1931 | BBISX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 |
1932 | BBIpA | 5000 | 105 61/64 | 0 | |||||
1933 | BBKS | 100 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 100 |
1934 | BBMIX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 |
1935 | BBN | 1000 | 43 3/4 | 41 7/8 | 42 3/8 | 0 | |||
1936 | BBNK | 1200 | 95 5/16 | 95 3/4 | 95 3/4 | 95 1/4 | 95 1/4 | 95 1/2 | 406700 |
1937 | BBNTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
1938 | BBOSX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 |
1939 | BBOX | 700 | 15 7/8 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 3/8 | 31100 |
1940 | BBPAX | 0 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0 |
1941 | BBQGX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 |
1942 | BBR.A | 0 | 0 | ||||||
1943 | BBRC | 1000 | 24 | 21 5/8 | 24 | 21 1/2 | 23 1/4 | 24 | 329800 |
1944 | BBS | 0 | 327.08 | 0 | |||||
1945 | BBSEX | 0 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0 |
1946 | BBSGX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 |
1947 | BBSI | 100 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 2600 |
1948 | BBT | 500 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 1000 |
1949 | BBTK | 800 | 18 1/8 | 18 1/4 | 19 1/4 | 18 1/8 | 18 | 18 3/4 | 403300 |
1950 | BBUSX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 |
1951 | BBV | 100 | 32 1/2 | 34 | 34 5/8 | 0 | |||
1952 | BBY | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 1/8 | 9100 |
1953 | BBYpM | 100 | 38 3/8 | 0 | |||||
1954 | BC | 100 | 22 | 21 5/8 | 22 1/8 | 0 | |||
1955 | BCAM | 1000 | 1 1/4 | 1 9/32 | 1 11/32 | 1 1/4 | 1 1/4 | 1 9/32 | 68300 |
1956 | BCAML | 4000 | 1/8 | 1/8 | 1/4 | 0 | |||
1957 | BCAMZ | 1500 | 3/8 | 3/8 | 1/2 | 0 | |||
1958 | BCAT | 0 | 0 | ||||||
1959 | BCATF | 0 | 0 | ||||||
1960 | BCB | 0 | 0 | ||||||
1961 | BCBF | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 200 |
1962 | BCBp | 100 | 25 1/4 | 25 3/8 | 25 1/2 | 25 1/4 | 2300 | ||
1963 | BCBpC | 300 | 28 1/2 | 0 | |||||
1964 | BCBpD | 900 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 900 | ||
1965 | BCC | 500 | 34 1/8 | 33 3/4 | 34 1/8 | 33 3/4 | 33 5/8 | 34 1/8 | 600 |
1966 | BCCpF | 400 | 27 | 0 | |||||
1967 | BCCpG | 3900 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 3900 | ||
1968 | BCDFX | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 25.36 | 0 |
1969 | BCDO | 1300 | 3.0000 | 0 | |||||
1970 | BCE | 400 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/2 | 34 7/8 | 1500 |
1971 | BCEM | 0 | 0 | ||||||
1972 | BCEMF | 0 | 0 | ||||||
1973 | BCF | 3000 | 10 7/8 | 11 | 11 | 10 3/4 | 10 5/8 | 11 1/8 | 11300 |
1974 | BCH | 200 | 10 5/8 | 9 1/2 | 10 | 0 | |||
1975 | BCHM | 500 | 4.0000 | 4.7500 | 4.7500 | 4.0000 | 3.7500 | 4.7500 | 4500 |
1976 | BCHP | 2500 | 5/16 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 90900 |
1977 | BCHPW | 2500 | 1/32 | 1/32 | 1/8 | 0 | |||
1978 | BCHTX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 |
1979 | BCHX | 0 | 0 | ||||||
1980 | BCHXF | 1500 | 37 1/8 | 38 7/8 | 40 | 36 1/4 | 37 | 37 1/8 | 940800 |
1981 | BCHYX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 |
1982 | BCINX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
1983 | BCIS | 700 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 8000 |
1984 | BCITX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
1985 | BCKB | 500 | 16.7500 | 0 | |||||
1986 | BCL | 200 | 13 3/8 | 13 | 13 1/2 | 0 | |||
1987 | BCLTX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
1988 | BCLXX | 0 | 0 | ||||||
1989 | BCMD | 600 | 1 | 1 5/32 | 1 3/16 | 1 | 1 | 1 1/8 | 102900 |
1990 | BCMFX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 |
1991 | BCMPY | 1000 | 15 1/8 | 15 | 15 1/8 | 14 1/2 | 14 7/8 | 15 1/8 | 34500 |
1992 | BCN | 400 | 22 | 21 7/8 | 22 | 21 7/8 | 21 5/8 | 22 1/4 | 600 |
1993 | BCO | 100 | 10 5/8 | 9 7/8 | 10 5/8 | 0 | |||
1994 | BCOM | 100 | 13 1/4 | 12 1/2 | 13 1/4 | 0 | |||
1995 | BCOMP | 1000 | 13.1250 | 0 | |||||
1996 | BCOMZ | 2000 | 1.2500 | 0 | |||||
1997 | BCP | 500 | 8 1/2 | 0 | |||||
1998 | BCR | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 7/8 | 30 5/8 | 200 |
1999 | BCRH | 1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.3125 | 1500 |
2000 | BCRX | 100 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 2900 |
2001 | BCS | 100 | 47 1/2 | 45 3/8 | 46 1/8 | 0 | |||
2002 | BCS.A | 0 | 0 | ||||||
2003 | BCS.B | 0 | 0 | ||||||
2004 | BCSTX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 |
2005 | BCSV | 400 | 8.0000 | 0 | |||||
2006 | BCSXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.04 | 5.22 | 1792 |
2007 | BCT | 300 | 11 3/8 | 0 | |||||
2008 | BCTI | 2100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 5200 |
2009 | BCTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.88 | 3.79 | 4246 |
2010 | BCU | 1400 | 13 1/8 | 13 1/8 | 13 1/4 | 13 1/8 | 12 7/8 | 13 1/2 | 7500 |
2011 | BCV | 400 | 22 3/8 | 0 | |||||
2012 | BCYR | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 1200 |
2013 | BDAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 5.51 | 5.68 | 28551 |
2014 | BDCO | 5000 | 3/8 | 3/8 | 13/32 | 11/32 | 3/8 | 7/16 | 64600 |
2015 | BDF | 700 | 20 5/8 | 0 | |||||
2016 | BDG/A | 300 | 50 3/4 | 53 1/8 | 53 3/4 | 0 | |||
2017 | BDGA | 0 | 0 | ||||||
2018 | BDGE | 100 | 44.0000 | 0 | |||||
2019 | BDGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.96 | 2017 |
2020 | BDIS | 2000 | 4.1250 | 4.5000 | 4.5000 | 4.1250 | 4.0000 | 4.3750 | 11500 |
2021 | BDJI | 2500 | 14 1/16 | 13 3/4 | 14 1/2 | 0 | |||
2022 | BDK | 100 | 34 1/2 | 34 3/4 | 35 | 34 1/2 | 34 1/2 | 35 | 1200 |
2023 | BDL | 700 | 3 1/4 | 0 | |||||
2024 | BDLAX | 0 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0 |
2025 | BDMI | 1000 | 29 | 29 1/4 | 29 1/2 | 28 3/4 | 28 3/4 | 29 1/4 | 72000 |
2026 | BDMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.93 | 5.06 | 9921 |
2027 | BDN | 100 | 3 7/16 | 0 | |||||
2028 | BDNXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.47 | 3.43 | 568 |
2029 | BDPC | 3000 | 0.6875 | 0.5000 | 0.6875 | 0 | |||
2030 | BDPCP | 0 | 0 | ||||||
2031 | BDR | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 100 | ||
2032 | BDRH | 4000 | 6.2500 | 5.7500 | 6.2500 | 0 | |||
2033 | BDSPY | 0 | 0 | ||||||
2034 | BDT | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 20 3/8 | 100 |
2035 | BDTC | 300 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 6500 |
2036 | BDTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.59 | 3.54 | 1939 |
2037 | BDVAX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 |
2038 | BDWA | 4000 | 0.0001 | 0 | |||||
2039 | BDX | 200 | 75 1/4 | 73 5/8 | 74 | 0 | |||
2040 | BDY | 2000 | 17 1/4 | 16 7/8 | 17 3/8 | 0 | |||
2041 | BDYN | 1000 | 3/4 | 3/4 | 25/32 | 23/32 | 23/32 | 25/32 | 20000 |
2042 | BE | 300 | 7/16 | 3/8 | 5/8 | 0 | |||
2043 | BEA | 0 | 170.71 | 167.71 | 171.38 | 167.71 | 0 | ||
2044 | BEAL | 20000 | 0.0010 | 0 | |||||
2045 | BEAM | 1000 | 33 7/8 | 34 1/4 | 34 3/4 | 33 3/4 | 33 3/4 | 34 1/4 | 313700 |
2046 | BEAN | 200 | 4 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 149500 |
2047 | BEAR | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 7/8 | 2200 |
2048 | BEAV | 200 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 1/2 | 11400 |
2049 | BEBA | 1000 | 4 5/8 | 4 1/2 | 5 1/4 | 0 | |||
2050 | BEC | 100 | 34 3/8 | 34 1/8 | 34 1/2 | 0 | |||
2051 | BED | 700 | 7 | 7 | 7 | 7 | 1200 | ||
2052 | BED.B | 0 | 0 | ||||||
2053 | BEDA | 0 | 0 | ||||||
2054 | BEDAY | 0 | 0 | ||||||
2055 | BEDCX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0 |
2056 | BEDIX | 0 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0 |
2057 | BEEF | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 3500 |
2058 | BEER | 0 | 0 | ||||||
2059 | BEERF | 1000 | 9 1/2 | 9 3/8 | 9 37/64 | 9 3/8 | 9 3/8 | 9 3/4 | 6900 |
2060 | BEFXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.45 | 4.43 | 982 |
2061 | BEGBX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 |
2062 | BEGIX | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0 |
2063 | BEGRX | 0 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0 |
2064 | BEHMX | 0 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0 |
2065 | BEIAX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 |
2066 | BEII | 600 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 600 |
2067 | BEK.B | 0 | 0 | ||||||
2068 | BEL | 200 | 66 | 66 1/2 | 66 1/2 | 65 7/8 | 65 1/2 | 65 7/8 | 2800 |
2069 | BELD | 6000 | 17 3/4 | 17 3/4 | 18 1/4 | 0 | |||
2070 | BELF | 500 | 10 3/8 | 10 3/8 | 10 3/4 | 10 1/8 | 10 3/8 | 10 3/4 | 39600 |
2071 | BELL | 300 | 35 7/8 | 35 11/16 | 35 7/8 | 35 5/8 | 35 5/8 | 35 7/8 | 224600 |
2072 | BELM | 100 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 38500 |
2073 | BELW | 2000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 6800 |
2074 | BEM | 300 | 111 | 0 | |||||
2075 | BEMBX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 |
2076 | BEMEX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 |
2077 | BEN | 500 | 48 | 47 7/8 | 48 1/8 | 47 5/8 | 48 1/4 | 48 5/8 | 4500 |
2078 | BENC | 0 | 0 | ||||||
2079 | BENDX | 0 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0 |
2080 | BENF | 25000 | 0.0450 | 0.0425 | 0.0450 | 0.0425 | 0.0350 | 0.0500 | 96000 |
2081 | BENM | 2100 | 0.3000 | 0 | |||||
2082 | BEONX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2083 | BEOOX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 |
2084 | BEP | 800 | 7 1/2 | 0 | |||||
2085 | BEPI | 3000 | 7 3/8 | 7 3/8 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 33100 |
2086 | BEPIW | 1900 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 7500 |
2087 | BEPP | 5000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
2088 | BEQGX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 |
2089 | BER | 100 | 25 3/8 | 26 3/4 | 27 1/2 | 0 | |||
2090 | BERI | 0 | 0 | ||||||
2091 | BERIF | 0 | 0 | ||||||
2092 | BERIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 |
2093 | BERK | 0 | 0 | ||||||
2094 | BERS | 100 | 0.0600 | 0.0600 | 0.0900 | 0 | |||
2095 | BERT | 300 | 5 | 5 1/8 | 5 1/4 | 4 3/4 | 4 7/8 | 5 1/4 | 33000 |
2096 | BERWX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 |
2097 | BERY | 1500 | 0.0100 | 0 | |||||
2098 | BESCX | 0 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0 |
2099 | BESI | 0 | 0 | ||||||
2100 | BESIF | 100 | 13 1/8 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 3/8 | 17700 |
2101 | BEST | 200 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 13800 |
2102 | BESW | 300 | 7.0000 | 0 | |||||
2103 | BET | 500 | 2 3/8 | 0 | |||||
2104 | BETS | 100 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 6300 |
2105 | BETT | 2000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 17800 |
2106 | BEV | 900 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/4 | 9 7/8 | 10 5/8 | 3000 |
2107 | BEVB | 100 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | 100 | ||
2108 | BEVR | 0 | 0 | ||||||
2109 | BEVp | 100 | 52 7/8 | 0 | |||||
2110 | BEX | 0 | 0 | ||||||
2111 | BEX+ | 0 | 0 | ||||||
2112 | BEXY | 300 | 7.5000 | 6.0000 | 8.0000 | 0 | |||
2113 | BEXp | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1000 | ||
2114 | BEZ | 200 | 20 7/8 | 20 1/8 | 20 3/4 | 0 | |||
2115 | BF | 0 | 0 | ||||||
2116 | BF.A | 0 | 0 | ||||||
2117 | BF/A | 300 | 38 3/8 | 0 | |||||
2118 | BF/B | 100 | 38 | 38 | 38 | 38 | 100 | ||
2119 | BFA | 0 | 0 | ||||||
2120 | BFB | 0 | 0 | ||||||
2121 | BFBAX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
2122 | BFBPX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
2123 | BFC | 3300 | 14 1/8 | 13 5/8 | 14 | 0 | |||
2124 | BFCF | 500 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 10.2500 | 500 |
2125 | BFCI | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 12400 |
2126 | BFCX | 12000 | 18 1/2 | 19 1/8 | 19 1/8 | 18 1/2 | 18 1/2 | 19 | 15300 |
2127 | BFD | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | ||
2128 | BFE | 100 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 100 | ||
2129 | BFEAX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
2130 | BFELY | 2000 | 3 | 3 1/4 | 3 3/8 | 3 | 3 | 3 1/4 | 36900 |
2131 | BFEN | 700 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
2132 | BFEPX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 |
2133 | BFGAX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 |
2134 | BFI | 3000 | 29 | 29 | 29 | 28 7/8 | 28 3/4 | 29 1/8 | 5700 |
2135 | BFIFX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.38 | 0 |
2136 | BFKR | 300 | 19.7500 | 0 | |||||
2137 | BFLY | 100 | 34.0000 | 0 | |||||
2138 | BFMCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
2139 | BFMSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 |
2140 | BFMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.99 | 5.12 | 531 |
2141 | BFOH | 200 | 28 | 27 1/4 | 28 3/4 | 0 | |||
2142 | BFR | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 1/2 | 600 |
2143 | BFRS | 1400 | 3 | 3 | 3 1/16 | 3 | 3 | 3 1/8 | 8300 |
2144 | BFRSG | 7 | 66 1/8 | 66 1/8 | 67 1/2 | 0 | |||
2145 | BFS | 600 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 37800 | ||
2146 | BFSAX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 |
2147 | BFSB | 500 | 17 1/2 | 17 1/2 | 18 1/4 | 0 | |||
2148 | BFSI | 100 | 35 1/4 | 35 1/2 | 36 1/2 | 0 | |||
2149 | BFSTX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 |
2150 | BFTI | 3000 | 1.0625 | 1.0625 | 1.2187 | 1.0000 | 1.0312 | 1.0937 | 198700 |
2151 | BFX | 100 | 1 5/8 | 0 | |||||
2152 | BFXFX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
2153 | BFp | 2300 | 8 1/8 | 0 | |||||
2154 | BG | 500 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 1/2 | 14 7/8 | 700 |
2155 | BGA | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 20 | 100 |
2156 | BGAF | 5000 | 3.0000 | 2.7500 | 3.5000 | 0 | |||
2157 | BGAL | 0 | 0 | ||||||
2158 | BGALY | 6000 | 21 1/8 | 21 3/8 | 21 7/16 | 21 | 21 | 21 1/4 | 321100 |
2159 | BGAS | 100 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 1200 |
2160 | BGAXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.16 | 5.30 | 4991 |
2161 | BGAp | 5000 | 12 | 0 | |||||
2162 | BGB | 0 | 169.24 | 166.66 | 170.01 | 166.50 | 0 | ||
2163 | BGBP | 100 | 0.0100 | 0 | |||||
2164 | BGC | 100 | 28 3/8 | 0 | |||||
2165 | BGCB | 1000 | 31.0000 | 28.0000 | 34.0000 | 0 | |||
2166 | BGE | 100 | 28 1/4 | 28 1/8 | 28 1/4 | 28 | 28 1/8 | 28 5/8 | 1700 |
2167 | BGEIX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 |
2168 | BGEN | 100 | 62 1/4 | 62 3/4 | 65 3/4 | 61 1/2 | 62 | 62 1/2 | 1499300 |
2169 | BGEpB | 100 | 64 7/8 | 0 | |||||
2170 | BGEpC | 100 | 54 | 53 1/2 | 56 | 0 | |||
2171 | BGEpD | 100 | 77 1/4 | 77 1/8 | 80 | 0 | |||
2172 | BGEpI | 100 | 97 1/4 | 97 1/4 | 100 | 0 | |||
2173 | BGEpK | 0 | 78 | 110 | 0 | ||||
2174 | BGF | 0 | 14 5/8 | 15 1/8 | 0 | ||||
2175 | BGG | 100 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 42 3/4 | 43 5/8 | 100 |
2176 | BGGFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 |
2177 | BGI | 200 | 10 1/2 | 0 | |||||
2178 | BGII | 2000 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 20600 |
2179 | BGINX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
2180 | BGIX | 300 | 1.6250 | 1.5000 | 1.6250 | 1.5000 | 1.3750 | 1.6250 | 2300 |
2181 | BGL | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 3/8 | 300 |
2182 | BGLDF | 0 | 0 | ||||||
2183 | BGLN | 1000 | 41.1250 | 0 | |||||
2184 | BGLS | 300 | 16 3/4 | 17 1/4 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/4 | 58300 |
2185 | BGLV | 300 | 16 1/4 | 16 3/8 | 16 1/2 | 15 3/4 | 16 1/4 | 16 3/4 | 28700 |
2186 | BGLVW | 1300 | 7 | 6 7/8 | 7 | 6 7/8 | 7 | 7 3/4 | 5300 |
2187 | BGLY | 0 | 0 | ||||||
2188 | BGMD | 0 | 0.0937 | 0.2500 | 0 | ||||
2189 | BGMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65 | 4.77 | 1333 |
2190 | BGN/E | 900 | 4 1/2 | 4 1/8 | 4 3/4 | 0 | |||
2191 | BGN/WS | 2000 | 11/16 | 0 | |||||
2192 | BGNMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 |
2193 | BGO | 100 | 2 | 1 13/16 | 2 1/8 | 0 | |||
2194 | BGP | 100 | 17 1/4 | 17 | 17 1/4 | 17 | 16 7/8 | 17 1/2 | 800 |
2195 | BGR | 200 | 12 | 11 1/4 | 11 3/4 | 0 | |||
2196 | BGRH | 500 | 7/8 | 15/16 | 15/16 | 7/8 | 7/8 | 1 | 14200 |
2197 | BGRHW | 100 | 0.2500 | 0 | |||||
2198 | BGRIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 |
2199 | BGS | 0 | 151.10 | 0 | |||||
2200 | BGSS | 2000 | 35 3/4 | 36 | 36 | 35 3/4 | 34 3/4 | 37 | 6000 |
2201 | BGSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.46 | 5.62 | 6516 |
2202 | BGT | 200 | 7 1/2 | 7 1/2 | 7 5/8 | 0 | |||
2203 | BGVXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.96 | 502 |
2204 | BGX | 0 | 170.04 | 167.44 | 170.62 | 167.23 | 0 | ||
2205 | BH | 1000 | 23 | 23 7/8 | 24 3/8 | 0 | |||
2206 | BHA | 1600 | 1 | 0 | |||||
2207 | BHAG | 41000 | 13 3/8 | 13 | 14 1/4 | 0 | |||
2208 | BHAGB | 0 | 0 | ||||||
2209 | BHAL | 500 | 2 7/16 | 2 7/16 | 2 7/8 | 0 | |||
2210 | BHBA | 100 | 3.5000 | 3.5000 | 5.2500 | 0 | |||
2211 | BHBFX | 0 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0 |
2212 | BHBS | 500 | 27.5000 | 0 | |||||
2213 | BHC | 300 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 300 | ||
2214 | BHCF | 1000 | 17 3/4 | 18 | 18 1/4 | 17 3/4 | 17 5/8 | 18 | 20700 |
2215 | BHE | 300 | 28 3/8 | 0 | |||||
2216 | BHFC | 300 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0700 | 300 |
2217 | BHFFY | 0 | 0 | ||||||
2218 | BHI | 200 | 24 5/8 | 24 1/8 | 24 1/2 | 0 | |||
2219 | BHIK | 0 | 0 | ||||||
2220 | BHIKF | 2000 | 15 7/8 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 2300 |
2221 | BHIV | 0 | 0 | ||||||
2222 | BHIX | 100 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 2200 |
2223 | BHKMF | 0 | 0 | ||||||
2224 | BHM | 2000 | 1 | 0 | |||||
2225 | BHO | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 1200 | ||
2226 | BHOW | 800 | 6.0000 | 6.0000 | 6.5000 | 0 | |||
2227 | BHP | 100 | 56 1/8 | 56 1/2 | 57 1/8 | 0 | |||
2228 | BHQU | 300 | 3.7500 | 3.2500 | 3.7500 | 3.2500 | 3.2500 | 4.0000 | 800 |
2229 | BHTCV | 0 | 0 | ||||||
2230 | BHW | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/8 | 26 7/8 | 100 |
2231 | BHWK | 200 | 5 1/2 | 5 3/8 | 6 1/8 | 5 1/8 | 5 1/8 | 5 7/8 | 23600 |
2232 | BHWKW | 2000 | 1/8 | 1/8 | 3/8 | 0 | |||
2233 | BHWKZ | 2400 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2400 |
2234 | BHY | 1000 | 3 1/4 | 0 | |||||
2235 | BHYW | 0 | 0 | ||||||
2236 | BHYWF | 0 | 0 | ||||||
2237 | BHYWY | 0 | 0 | ||||||
2238 | BI | 100 | 21 3/4 | 22 1/4 | 22 5/8 | 0 | |||
2239 | BIAC | 5500 | 8 1/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 42300 |
2240 | BIBAX | 0 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0 |
2241 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | |||
2242 | BICO | 100 | 3 7/8 | 3 7/8 | 4 3/32 | 3 13/16 | 3 7/8 | 3 31/32 | 366200 |
2243 | BICXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.56 | 5.77 | 7493 |
2244 | BID | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 200 |
2245 | BIDS | 100 | 46.5000 | 0 | |||||
2246 | BIET | 1300 | 4.3750 | 4.2500 | 5.0000 | 0 | |||
2247 | BIGA | 1300 | 0.0100 | 0 | |||||
2248 | BIGAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 |
2249 | BIGB | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 43500 |
2250 | BIGBG | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 97 1/2 | 99 1/2 | 5 |
2251 | BIGE | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 100 |
2252 | BIGM | 2000 | 0.1250 | 0.0312 | 0.1250 | 0 | |||
2253 | BIGO | 400 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 14 1/8 | 14 1/2 | 7900 |
2254 | BIGRX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 |
2255 | BII | 100 | 19 | 16 1/4 | 17 1/4 | 0 | |||
2256 | BIKE | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 1000 |
2257 | BIME | 1500 | 2 7/16 | 2 1/2 | 2 3/4 | 2 3/8 | 2 7/16 | 2 9/16 | 291800 |
2258 | BIN | 800 | 24 5/8 | 0 | |||||
2259 | BINC | 400 | 9 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 10 | 11700 |
2260 | BINDG | 15 | 103 1/2 | 103 | 105 1/2 | 0 | |||
2261 | BING | 5000 | 0.8750 | 0.8750 | 1.0000 | 0.8750 | 0.6250 | 1.1250 | 14000 |
2262 | BINXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.45 | 3.42 | 566 |
2263 | BIO/A | 200 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 400 | ||
2264 | BIO/B | 100 | 25 | 0 | |||||
2265 | BIOA | 0 | 0 | ||||||
2266 | BIOB | 0 | 0 | ||||||
2267 | BIOC | 1000 | 2 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 113800 |
2268 | BIOI | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 9/16 | 5 3/4 | 65400 |
2269 | BIOM | 0 | 0 | ||||||
2270 | BIOMF | 1200 | 3 5/8 | 3 11/16 | 3 11/16 | 3 1/2 | 3 9/16 | 3 11/16 | 37800 |
2271 | BIOP | 4500 | 0.2600 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 0.2600 | 285800 |
2272 | BIOS | 500 | 2 1/16 | 1 15/16 | 2 1/8 | 1 15/16 | 2 1/16 | 2 1/8 | 78100 |
2273 | BIOT | 100 | 1/2 | 5/16 | 1/2 | 5/16 | 5/16 | 1/2 | 8600 |
2274 | BIOX | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 24300 |
2275 | BIPFX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 |
2276 | BIPG | 5000 | 0.1875 | 0.1250 | 0.3125 | 0 | |||
2277 | BIPL | 300 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 3800 |
2278 | BIR | 300 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 14 3/4 | 15 | 2100 |
2279 | BIRD | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/4 | 6200 |
2280 | BIRDP | 300 | 18 | 17 | 19 | 0 | |||
2281 | BIRI | 1000 | 5 1/2 | 6 | 6 | 5 | 4 1/2 | 6 | 4100 |
2282 | BIRM | 500 | 10 3/8 | 10 | 11 | 0 | |||
2283 | BIRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.61 | 5.82 | 7842 |
2284 | BIS | 500 | 1 1/2 | 0 | |||||
2285 | BISA | 5000 | 1 1/8 | 15/16 | 1 1/8 | 15/16 | 1 | 1 1/8 | 71300 |
2286 | BISAW | 1000 | 1/16 | 1/16 | 5/32 | 0 | |||
2287 | BISC | 700 | 4.3750 | 4.1250 | 4.3750 | 0 | |||
2288 | BISL | 0 | 0 | ||||||
2289 | BISLU | 100 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
2290 | BISN | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0375 | 20500 |
2291 | BISXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.32 | 5.46 | 3120 |
2292 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | ||||
2293 | BIT/WS | 0 | 1/32 | 1/8 | 0 | ||||
2294 | BITI | 1000 | 9/16 | 5/8 | 5/8 | 9/16 | 1/2 | 3/4 | 13000 |
2295 | BITIW | 6300 | 1/32 | 1/32 | 1/16 | 0 | |||
2296 | BIUSX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.78 | 0 |
2297 | BIX | 0 | 325.93 | 326.45 | 327.64 | 325.46 | 0 | ||
2298 | BJBGX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 |
2299 | BJBIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
2300 | BJC.W | 0 | 0 | ||||||
2301 | BJC/WS | 1000 | 1 5/16 | 0 | |||||
2302 | BJCT | 2700 | 1 27/32 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 7/8 | 39800 |
2303 | BJEC | 2100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2100 | ||
2304 | BJICA | 100 | 16 1/4 | 16 | 16 1/2 | 16 | 16 | 16 1/4 | 18500 |
2305 | BJICB | 100 | 15.5000 | 0 | |||||
2306 | BJP/WS | 3000 | 2 7/8 | 0 | |||||
2307 | BJS/WS | 600 | 7 1/8 | 0 | |||||
2308 | BJSPY | 0 | 0 | ||||||
2309 | BJYAY | 0 | 0 | ||||||
2310 | BK | 10000 | 47 3/4 | 48 | 48 | 47 3/4 | 47 3/4 | 48 1/8 | 12100 |
2311 | BKA | 0 | 326.53 | 326.85 | 328.20 | 326.02 | 0 | ||
2312 | BKB | 5500 | 45 1/8 | 45 | 45 1/8 | 45 | 44 1/2 | 45 | 6000 |
2313 | BKBpA | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 300 | ||
2314 | BKBpB | 1200 | 46 1/2 | 0 | |||||
2315 | BKBpC | 700 | 82 1/2 | 0 | |||||
2316 | BKBpE | 100 | 25 5/8 | 25 1/2 | 26 | 0 | |||
2317 | BKBpF | 200 | 25 5/8 | 0 | |||||
2318 | BKC | 300 | 24 1/16 | 0 | |||||
2319 | BKCI | 5000 | 0.0312 | 0.0100 | 0.0937 | 0 | |||
2320 | BKCO | 1000 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 3200 |
2321 | BKCS | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 3/4 | 300 |
2322 | BKCT | 100 | 17 3/8 | 17 | 17 1/2 | 17 | 17 | 17 3/4 | 2400 |
2323 | BKE | 200 | 3 5/8 | 0 | |||||
2324 | BKEAF | 0 | 0 | ||||||
2325 | BKEAY | 0 | 3.4800 | 3.6300 | 0 | ||||
2326 | BKER | 0 | 0 | ||||||
2327 | BKERF | 0 | 0 | ||||||
2328 | BKERY | 0 | 0 | ||||||
2329 | BKF | 1600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 1600 | ||
2330 | BKG | 400 | 33 3/16 | 0 | |||||
2331 | BKGH | 100 | 5.7500 | 6.1250 | 7.0000 | 0 | |||
2332 | BKH | 500 | 24 7/8 | 25 1/4 | 25 7/8 | 0 | |||
2333 | BKHB | 1000 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 1000 | ||
2334 | BKI | 100 | 21 7/8 | 22 | 22 | 21 7/8 | 21 3/8 | 21 7/8 | 200 |
2335 | BKIO | 0 | 0 | ||||||
2336 | BKIS | 0 | 0 | ||||||
2337 | BKISY | 0 | 0 | ||||||
2338 | BKL | 0 | 12.59 | 12.36 | 12.68 | 12.30 | 0 | ||
2339 | BKLE | 500 | 18 | 17 | 18 | 17 | 17 | 18 | 1300 |
2340 | BKLN | 1000 | 0.5000 | 0.1250 | 1.0000 | 0 | |||
2341 | BKLY | 1000 | 49 1/4 | 49 | 49 1/2 | 48 1/4 | 48 3/4 | 49 1/2 | 61300 |
2342 | BKLYZ | 2000 | 24 3/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 3/8 | 24 5/8 | 7100 |
2343 | BKN | 1000 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | |||
2344 | BKNG | 200 | 35 1/2 | 35 1/2 | 36 3/4 | 35 1/2 | 35 1/2 | 36 3/4 | 15700 |
2345 | BKNR | 200 | 5.0000 | 4.7500 | 5.5000 | 0 | |||
2346 | BKNYW | 400 | 36.0000 | 35.0000 | 36.2500 | 35.0000 | 35.2500 | 36.2500 | 33800 |
2347 | BKO | 0 | 391.23 | 0 | |||||
2348 | BKR | 500 | 4 7/8 | 4 5/8 | 5 1/8 | 0 | |||
2349 | BKS | 500 | 28 3/4 | 29 1/8 | 29 1/8 | 28 3/4 | 28 3/4 | 29 3/8 | 5100 |
2350 | BKSB | 100 | 5.5000 | 5.0000 | 5.7500 | 0 | |||
2351 | BKSC | 500 | 15 | 13 1/2 | 15 | 0 | |||
2352 | BKSL | 600 | 21.5000 | 21.7500 | 22.7500 | 0 | |||
2353 | BKSM | 200 | 0.7500 | 0 | |||||
2354 | BKSO | 500 | 30 | 30 | 30 | 29 1/2 | 29 7/8 | 30 | 107400 |
2355 | BKST | 3000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 67000 |
2356 | BKT | 400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 400 |
2357 | BKU | 0 | 0 | ||||||
2358 | BKUA | 0 | 0 | ||||||
2359 | BKUN | 0 | 0 | ||||||
2360 | BKUNA | 3000 | 7 | 7 1/4 | 7 1/4 | 7 | 6 1/4 | 7 | 5700 |
2361 | BKUNO | 500 | 9 1/4 | 9 1/2 | 10 1/2 | 0 | |||
2362 | BKUNP | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 100 |
2363 | BKUpA | 600 | 26 1/4 | 0 | |||||
2364 | BKUpB | 500 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 3000 | ||
2365 | BKVA | 500 | 21.5000 | 0 | |||||
2366 | BKX | 0 | 389.86 | 391.56 | 391.78 | 389.18 | 0 | ||
2367 | BKpB | 28400 | 26 1/4 | 0 | |||||
2368 | BL | 100 | 31 | 30 5/8 | 31 1/8 | 0 | |||
2369 | BL.A | 0 | 0 | ||||||
2370 | BLAEX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
2371 | BLAGX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 |
2372 | BLAI | 1000 | 1.0625 | 1.0600 | 1.0625 | 0.9400 | 1.0100 | 1.0625 | 3700 |
2373 | BLBN | 500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 500 |
2374 | BLC | 300 | 36 1/8 | 34 3/8 | 35 | 0 | |||
2375 | BLCA | 300 | 18.0000 | 0 | |||||
2376 | BLCF | 300 | 0.2812 | 0.2812 | 0.4687 | 0 | |||
2377 | BLCO | 2500 | 1.0000 | 0 | |||||
2378 | BLCR | 100 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.3750 | 100 |
2379 | BLCY | 0 | 0 | ||||||
2380 | BLD | 200 | 4 7/8 | 5 | 5 3/8 | 0 | |||
2381 | BLDC | 200 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 21.7500 | 24.7500 | 200 |
2382 | BLDG | 1500 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 8700 |
2383 | BLDPF | 500 | 10 1/2 | 10 3/8 | 10 1/2 | 10 1/8 | 10 1/4 | 10 5/8 | 4100 |
2384 | BLE | 500 | 1 | 1 | 1 | 1 | 7/8 | 1 3/8 | 500 |
2385 | BLFIX | 0 | 4.90 | 4.90 | 4.90 | 0 | |||
2386 | BLGIX | 0 | 9.37 | 9.37 | 9.66 | 0 | |||
2387 | BLGT | 7200 | 2.5000 | 1.0312 | 5.0000 | 0 | |||
2388 | BLH | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 18 7/8 | 200 |
2389 | BLIS | 2000 | 8 1/2 | 8 1/2 | 9 | 0 | |||
2390 | BLK | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 5/8 | 1000 |
2391 | BLL | 600 | 28 | 27 7/8 | 28 | 27 7/8 | 27 1/2 | 28 | 700 |
2392 | BLLE | 1000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | |||
2393 | BLLX | 5000 | 0.0300 | 0 | |||||
2394 | BLM | 2600 | 2 5/16 | 2 | 2 3/8 | 0 | |||
2395 | BLMPE | 2000 | 0.0312 | 0.0312 | 0.1250 | 0.0312 | 0.0312 | 0.1250 | 124800 |
2396 | BLMT | 200 | 25 3/4 | 24 1/2 | 26 3/8 | 0 | |||
2397 | BLN | 200 | 14 1/4 | 14 3/8 | 14 7/8 | 0 | |||
2398 | BLNT | 0 | 0 | ||||||
2399 | BLOC | 10 | 245.0000 | 245.0000 | 300.0000 | 0 | |||
2400 | BLOCA | 200 | 35 1/4 | 36 1/2 | 36 1/2 | 35 1/4 | 35 1/4 | 36 1/2 | 2600 |
2401 | BLP | 800 | 30 | 32 | 32 1/2 | 0 | |||
2402 | BLPMX | 0 | 7.38 | 7.38 | 7.38 | 0 | |||
2403 | BLPPE | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.7500 | 2000 |
2404 | BLRGZ | 500 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.7500 | 700 |
2405 | BLS | 100 | 42 3/8 | 42 1/4 | 42 1/2 | 42 1/4 | 42 1/4 | 42 1/2 | 1500 |
2406 | BLSC | 2000 | 4 1/8 | 4 1/8 | 4 3/4 | 0 | |||
2407 | BLSI | 43000 | 13/16 | 25/32 | 29/32 | 23/32 | 23/32 | 13/16 | 608000 |
2408 | BLSTX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
2409 | BLSY | 10000 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
2410 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | |||
2411 | BLT | 0 | 0 | ||||||
2412 | BLT.A | 0 | 0 | ||||||
2413 | BLT/A | 7200 | 26 1/16 | 0 | |||||
2414 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | |||
2415 | BLT/B | 150 | 29 | 0 | |||||
2416 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | ||||
2417 | BLTA | 0 | 0 | ||||||
2418 | BLTB | 0 | 0 | ||||||
2419 | BLTI | 2000 | 2 9/16 | 2 7/16 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 51700 |
2420 | BLU | 300 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 3/4 | 900 |
2421 | BLUD | 700 | 9 1/2 | 10 | 10 | 9 | 9 | 9 3/4 | 114500 |
2422 | BLUEX | 0 | 21.52 | 21.52 | 21.52 | 0 | |||
2423 | BLX | 500 | 45 1/8 | 45 5/8 | 46 1/4 | 0 | |||
2424 | BLY | 200 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 700 |
2425 | BLYH | 5000 | 2 7/16 | 2 3/8 | 2 1/2 | 2 5/16 | 2 7/16 | 2 5/8 | 80200 |
2426 | BLYVY | 900 | 1 5/8 | 1 5/8 | 1 45/64 | 1 5/8 | 1 5/8 | 1 3/4 | 30300 |
2427 | BLYpP | 100000 | 13 3/64 | 12 7/8 | 13 3/64 | 12 7/8 | 175000 | ||
2428 | BMC | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 21 1/8 | 100 |
2429 | BMCC | 300 | 12 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 11600 |
2430 | BMCCP | 600 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/2 | 24 1/4 | 1000 |
2431 | BMCGX | 0 | 9.21 | 9.21 | 9.77 | 0 | |||
2432 | BMCS | 1300 | 42 | 41 3/4 | 42 1/4 | 41 | 41 3/4 | 42 | 266300 |
2433 | BMCW | 1100 | 13 3/4 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 1/8 | 4200 |
2434 | BMCw | 0 | 17 1/4 | 18 | 0 | ||||
2435 | BMET | 2900 | 18 | 17 7/8 | 18 5/8 | 17 3/4 | 17 7/8 | 18 | 504900 |
2436 | BMG | 1200 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 3/8 | 8 3/4 | 14600 |
2437 | BMGp | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 5/8 | 50 1/8 | 100 |
2438 | BMI | 100 | 25 1/8 | 0 | |||||
2439 | BMIXX | 0 | 0.77 | 5.41 | 5.56 | 1354 | |||
2440 | BMJF | 500 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 3900 |
2441 | BMLC | 0 | 0 | ||||||
2442 | BMLS | 100 | 3 1/8 | 3 | 3 1/2 | 3 | 3 | 3 1/2 | 15600 |
2443 | BMMXX | 0 | 0.49 | 4.90 | 5.06 | 372 | |||
2444 | BMN | 1400 | 10 1/4 | 10 1/8 | 10 5/8 | 0 | |||
2445 | BMO | 200 | 21 5/8 | 22 3/8 | 22 3/4 | 0 | |||
2446 | BMP | 1000 | 17 5/8 | 17 1/8 | 17 1/2 | 0 | |||
2447 | BMPE | 1000 | 10 7/8 | 11 1/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/4 | 14800 |
2448 | BMPI | 4000 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.4375 | 4100 |
2449 | BMRA | 300 | 2 3/16 | 2 5/16 | 2 3/8 | 2 1/8 | 2 3/16 | 2 1/2 | 26400 |
2450 | BMRB | 100 | 14.0000 | 14.0000 | 14.5000 | 0 | |||
2451 | BMRC | 1100 | 15.5000 | 0 | |||||
2452 | BMRK | 4300 | 0.2800 | 0.2700 | 0.3500 | 0.2700 | 0.2700 | 0.3500 | 11400 |
2453 | BMRQ | 1500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/8 | 2500 |
2454 | BMS | 200 | 25 3/8 | 24 3/4 | 25 1/2 | 0 | |||
2455 | BMSS | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 20000 |
2456 | BMT | 500 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | |||
2457 | BMTC | 200 | 54 | 52 | 54 | 0 | |||
2458 | BMTN | 500 | 5 | 5 1/8 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 75800 |
2459 | BMUR | 0 | 0 | ||||||
2460 | BMVXX | 0 | 0.77 | 5.01 | 5.14 | 1720 | |||
2461 | BMY | 600 | 85 | 84 1/2 | 85 | 84 1/2 | 84 3/4 | 85 1/2 | 3600 |
2462 | BMYp | 400 | 359 1/2 | 359 1/2 | 359 1/2 | 359 1/2 | 300 | 400 | 400 |
2463 | BN | 0 | 0 | ||||||
2464 | BNA | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 1000 |
2465 | BNB | 0 | 325.47 | 325.61 | 327.08 | 324.83 | 0 | ||
2466 | BNBC | 2000 | 10 | 10 | 10 | 10 | 9 1/4 | 10 | 4000 |
2467 | BNBCP | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 18 | 1000 |
2468 | BNBGA | 400 | 1 3/4 | 1 3/4 | 2 | 0 | |||
2469 | BNCC | 200 | 10 3/8 | 10 | 10 3/8 | 9 3/4 | 9 3/4 | 10 3/8 | 2600 |
2470 | BNCO | 0 | 0 | ||||||
2471 | BNCXX | 0 | 0.38 | 3.90 | 3.87 | 1948 | |||
2472 | BND | 100 | 23 3/4 | 0 | |||||
2473 | BNDCY | 0 | 0 | ||||||
2474 | BNE | 1200 | 19 3/4 | 20 1/8 | 20 7/8 | 0 | |||
2475 | BNEIX | 0 | 12.93 | 12.93 | 13.54 | 0 | |||
2476 | BNET | 800 | 42 | 41 5/8 | 43 | 40 5/8 | 41 7/8 | 42 | 2656800 |
2477 | BNG | 100 | 21 3/4 | 23 3/8 | 24 1/8 | 0 | |||
2478 | BNGO | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 5/8 | 16500 |
2479 | BNGOW | 1500 | 1 1/4 | 1 | 1 1/4 | 1 | 1 | 1 1/4 | 15400 |
2480 | BNGXX | 0 | 0.52 | 5.42 | 5.58 | 9577 | |||
2481 | BNHB | 600 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 16600 |
2482 | BNHC | 900 | 40 3/4 | 40 | 40 3/4 | 39 7/8 | 40 | 40 3/4 | 14500 |
2483 | BNHG | 900 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 900 | ||
2484 | BNHN | 2300 | 10 3/8 | 10 7/16 | 10 7/16 | 10 3/8 | 10 3/8 | 10 3/4 | 4600 |
2485 | BNHNA | 4200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 9100 |
2486 | BNHXX | 0 | 0.55 | 5.56 | 5.73 | 5667 | |||
2487 | BNI | 300 | 76 5/8 | 76 1/2 | 76 5/8 | 76 3/8 | 76 | 76 1/2 | 2200 |
2488 | BNIGX | 0 | 9.89 | 9.89 | 10.20 | 0 | |||
2489 | BNIpA | 100 | 78 3/4 | 0 | |||||
2490 | BNKA | 300 | 7.7500 | 7.7500 | 8.8750 | 0 | |||
2491 | BNKF | 2100 | 28 | 27 3/4 | 28 | 27 3/8 | 27 1/2 | 28 | 33800 |
2492 | BNL | 700 | 47 1/4 | 46 1/2 | 47 1/8 | 0 | |||
2493 | BNLA | 600 | 3.7500 | 0 | |||||
2494 | BNLpA | 700 | 65 3/4 | 0 | |||||
2495 | BNLpB | 400 | 65 1/4 | 0 | |||||
2496 | BNLpC | 10 | 468 1/2 | 421 | 431 | 0 | |||
2497 | BNLpV | 500 | 36 1/2 | 0 | |||||
2498 | BNN | 1000 | 8 3/8 | 8 | 8 3/8 | 0 | |||
2499 | BNNYX | 0 | 10.30 | 10.30 | 10.62 | 0 | |||
2500 | BNP | 100 | 12 5/8 | 12 | 12 3/8 | 0 | |||
2501 | BNPXX | 0 | 0.55 | 5.29 | 5.44 | 3418 | |||
2502 | BNR/U | 0 | 5 | 7 | 0 | ||||
2503 | BNR/WS | 0 | 1/16 | 1/4 | 0 | ||||
2504 | BNRGF | 0 | 0 | ||||||
2505 | BNRY | 200 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | |||
2506 | BNS | 1000 | 9 3/4 | 0 | |||||
2507 | BNSO | 0 | 0 | ||||||
2508 | BNSOF | 1200 | 2 1/8 | 2 3/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 15500 |
2509 | BNSTY | 0 | 0 | ||||||
2510 | BNSWF | 12000 | 13/32 | 13/32 | 13/32 | 13/32 | 11/32 | 7/16 | 27500 |
2511 | BNT | 0 | 0 | ||||||
2512 | BNTA | 1000 | 43 | 42 3/4 | 43 1/4 | 42 1/4 | 42 3/4 | 43 1/4 | 137300 |
2513 | BNTI | 3000 | 0.4300 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.4300 | 92700 |
2514 | BNTIX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
2515 | BNTN | 14400 | 15 1/8 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/4 | 72300 |
2516 | BNTNG | 15 | 153 | 149 | 158 | 0 | |||
2517 | BNTXX | 0 | 0.43 | 3.71 | 3.71 | 961 | |||
2518 | BNTY | 1000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
2519 | BNUEX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
2520 | BNYN | 900 | 10 1/2 | 11 | 11 3/8 | 10 3/8 | 10 1/2 | 10 3/4 | 278800 |
2521 | BNYXX | 0 | 0.55 | 3.32 | 3.34 | 754 | |||
2522 | BOA | 100 | 29 3/8 | 27 1/8 | 27 7/8 | 0 | |||
2523 | BOAT | 300 | 40 1/4 | 41 | 41 1/4 | 40 1/4 | 40 1/4 | 40 1/2 | 318800 |
2524 | BOBE | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 284900 |
2525 | BOBJ | 0 | 0 | ||||||
2526 | BOBJY | 500 | 48 3/4 | 46 | 49 1/4 | 45 3/4 | 48 1/2 | 48 3/4 | 115000 |
2527 | BOC | 1200 | 2 1/4 | 0 | |||||
2528 | BOCB | 1000 | 15 | 15 1/4 | 15 3/8 | 14 7/8 | 14 7/8 | 15 1/8 | 214800 |
2529 | BOCI | 1000 | 25 3/8 | 25 1/4 | 25 3/4 | 25 | 25 | 25 3/4 | 105300 |
2530 | BOCR | 1500 | 2.3750 | 2.2500 | 3.2500 | 0 | |||
2531 | BODY | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 9/32 | 14000 |
2532 | BOGD | 1500 | 0.0200 | 0 | |||||
2533 | BOGMF | 0 | 0 | ||||||
2534 | BOGU | 100 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1100 | ||
2535 | BOH | 300 | 36 3/8 | 35 3/4 | 36 1/8 | 0 | |||
2536 | BOKF | 200 | 21 | 19 1/2 | 23 1/4 | 0 | |||
2537 | BOL | 200 | 39 5/8 | 39 5/8 | 39 7/8 | 39 5/8 | 39 1/2 | 40 1/8 | 600 |
2538 | BOLL | 0 | 0 | ||||||
2539 | BOLLE | 0 | 0 | ||||||
2540 | BOLN | 800 | 0.7500 | 0.6875 | 1.0000 | 0 | |||
2541 | BOLT | 500 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.8750 | 500 |
2542 | BOM | 400 | 2 13/16 | 2 9/16 | 2 7/8 | 0 | |||
2543 | BOMS | 800 | 22 1/2 | 21 7/8 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/2 | 3100 |
2544 | BOMp | 300 | 41 7/8 | 0 | |||||
2545 | BONE | 0 | 0 | ||||||
2546 | BONEO | 100 | 65 1/2 | 66 | 66 1/4 | 65 1/2 | 65 3/8 | 66 1/4 | 55100 |
2547 | BONL | 2100 | 0.7500 | 0.5000 | 1.1250 | 0 | |||
2548 | BONT | 1100 | 5 5/16 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 14800 |
2549 | BONZ | 500 | 5 | 4 1/2 | 5 | 4 1/2 | 4 5/8 | 5 | 10600 |
2550 | BOOK | 2000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 29700 |
2551 | BOOKW | 500 | 3/8 | 3/8 | 15/32 | 3/8 | 3/8 | 15/32 | 4000 |
2552 | BOOL | 100 | 23 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 16700 |
2553 | BOOM | 2000 | 3 | 2 15/16 | 3 | 2 7/8 | 2 3/4 | 3 | 7000 |
2554 | BOON | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.3750 | 2.7500 | 1000 |
2555 | BOOO | 0 | 0 | ||||||
2556 | BOOOY | 0 | 0 | ||||||
2557 | BOOT | 1000 | 10 1/8 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 2400 |
2558 | BOP | 100 | 42 | 42 | 42 1/2 | 0 | |||
2559 | BOR | 500 | 12 | 12 1/4 | 12 3/4 | 0 | |||
2560 | BORA | 0 | 0 | ||||||
2561 | BORAY | 100 | 19 5/8 | 19 5/8 | 20 1/8 | 0 | |||
2562 | BORL | 1100 | 17 1/16 | 16 3/4 | 17 1/8 | 16 5/8 | 16 7/8 | 17 1/8 | 277100 |
2563 | BORR | 2100 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/8 | 3 5/8 | 18600 |
2564 | BOS | 200 | 23 | 23 3/8 | 23 3/4 | 0 | |||
2565 | BOSA | 1000 | 22 1/2 | 21 3/4 | 23 1/4 | 21 3/4 | 22 1/2 | 23 1/4 | 8900 |
2566 | BOSEO | 200 | 65.0000 | 0 | |||||
2567 | BOSEP | 600 | 57.2900 | 0 | |||||
2568 | BOST | 1000 | 32 3/8 | 32 3/4 | 33 1/4 | 32 3/8 | 32 3/8 | 32 1/2 | 571300 |
2569 | BOSTG | 20 | 117 3/4 | 119 1/4 | 120 1/4 | 0 | |||
2570 | BOSTL | 50 | 29 | 29 | 29 1/4 | 28 7/8 | 28 3/4 | 29 1/4 | 84 |
2571 | BOTN | 1700 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1800 | 1700 |
2572 | BOTX | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 7/8 | 400 |
2573 | BOU | 7000 | 14 3/8 | 14 1/2 | 14 7/8 | 0 | |||
2574 | BOVRF | 0 | 0 | ||||||
2575 | BOW | 500 | 35 | 35 3/4 | 35 3/4 | 35 | 35 1/4 | 35 3/4 | 1500 |
2576 | BOWE | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.8750 | 1000 |
2577 | BOWpB | 100 | 29 1/2 | 0 | |||||
2578 | BOWpC | 700 | 26 7/8 | 0 | |||||
2579 | BOXXA | 2000 | 10 5/8 | 10 5/8 | 11 1/2 | 0 | |||
2580 | BOXXB | 1000 | 8 7/8 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 99700 |
2581 | BOXXG | 15 | 100 | 97 1/2 | 100 | 97 1/2 | 97 1/2 | 101 | 60 |
2582 | BOYD | 200 | 7 | 7 | 8 1/2 | 0 | |||
2583 | BOZZ | 200 | 25.0000 | 0 | |||||
2584 | BP | 200 | 101 1/4 | 100 1/4 | 101 1/4 | 100 1/4 | 100 3/4 | 101 1/4 | 400 |
2585 | BPAB | 200 | 9.0000 | 9.0000 | 9.5000 | 0 | |||
2586 | BPAO | 500 | 12 | 12 | 12 | 12 | 12 | 13 1/4 | 500 |
2587 | BPB | 1100 | 24 3/4 | 0 | |||||
2588 | BPBC | 1000 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 2000 |
2589 | BPBLX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
2590 | BPC | 500 | 13 1/8 | 0 | |||||
2591 | BPCXX | 0 | 0.65 | 5.65 | 5.80 | 9713 | |||
2592 | BPEQX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
2593 | BPFB | 3000 | 10.1250 | 9.7500 | 10.1250 | 9.7500 | 9.7500 | 10.2500 | 6000 |
2594 | BPGBX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
2595 | BPGLX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
2596 | BPH | 0 | 0 | ||||||
2597 | BPHC | 0 | 0 | ||||||
2598 | BPHCY | 0 | 0 | ||||||
2599 | BPIE | 300 | 2 3/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 3/8 | 22000 |
2600 | BPIEP | 600 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 600 |
2601 | BPIEZ | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 1/16 | 3/16 | 5000 |
2602 | BPIL | 0 | 0 | ||||||
2603 | BPILF | 200 | 24 1/2 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 25 | 400 |
2604 | BPL | 500 | 34 5/8 | 34 7/8 | 35 | 34 5/8 | 1300 | ||
2605 | BPLU | 100 | 14.0000 | 0 | |||||
2606 | BPLX | 100 | 11 | 10 1/2 | 11 | 10 1/4 | 10 1/4 | 11 | 18500 |
2607 | BPMD | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0500 | 5000 |
2608 | BPMDL | 1600 | 0.0075 | 0 | |||||
2609 | BPMI | 500 | 15 | 15 | 16 | 0 | |||
2610 | BPOP | 3000 | 39 1/8 | 38 7/8 | 39 1/8 | 38 7/8 | 38 7/8 | 39 1/8 | 3800 |
2611 | BPOPP | 500 | 27 1/4 | 27 | 28 | 0 | |||
2612 | BPP | 1200 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 4400 |
2613 | BPR | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 62000 | ||
2614 | BPRT | 1500 | 4.3125 | 4.3750 | 4.4375 | 4.3125 | 4.3125 | 4.6250 | 12400 |
2615 | BPRX | 0 | 0 | ||||||
2616 | BPRXA | 2500 | 1 1/4 | 1 5/32 | 1 11/32 | 1 5/32 | 1 3/16 | 1 5/16 | 161300 |
2617 | BPRXL | 13000 | 11/64 | 5/32 | 11/64 | 5/32 | 5/32 | 3/16 | 33000 |
2618 | BPRXU | 300 | 2 1/4 | 2 1/4 | 4 1/4 | 0 | |||
2619 | BPRXW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 1000 |
2620 | BPRXX | 0 | 0.75 | 5.27 | 5.41 | 13043 | |||
2621 | BPRXZ | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1000 |
2622 | BPS | 200 | 1 | 0 | |||||
2623 | BPT | 300 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/8 | 300 |
2624 | BPTM | 100 | 19 | 19 1/4 | 20 | 18 3/4 | 19 | 20 | 1600 |
2625 | BPU | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
2626 | BPW | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
2627 | BPX | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
2628 | BPY | 0 | 1.5445 | 1.5410 | 1.5445 | 1.5381 | 0 | ||
2629 | BPYXX | 0 | 0.40 | 5.49 | 5.64 | 6659 | |||
2630 | BPZ | 0 | 1.5445 | 1.5410 | 1.5445 | 1.5381 | 0 | ||
2631 | BQR | 1000 | 20 3/8 | 21 | 21 | 20 3/8 | 20 | 20 5/8 | 2400 |
2632 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | ||||
2633 | BQT | 200 | 7 7/8 | 7 3/4 | 8 | 0 | |||
2634 | BR | 100 | 39 1/2 | 39 7/8 | 39 7/8 | 39 1/2 | 39 1/2 | 39 7/8 | 900 |
2635 | BRA | 100 | 24 5/8 | 0 | |||||
2636 | BRACY | 0 | 0.2188 | 0.1600 | 0.2000 | 0 | |||
2637 | BRAI | 1100 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 15800 |
2638 | BRAIW | 4700 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 6900 |
2639 | BRAL | 0 | 0 | ||||||
2640 | BRALF | 0 | 0 | ||||||
2641 | BRAU | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 500 |
2642 | BRBC | 500 | 22 1/8 | 22 | 22 1/8 | 22 | 21 7/8 | 22 1/8 | 8700 |
2643 | BRBCX | 0 | 23.32 | 23.32 | 24.74 | 0 | |||
2644 | BRBK | 1600 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 | 21 1/2 | 8000 |
2645 | BRCO | 0 | 0 | ||||||
2646 | BRCOA | 500 | 25 | 26 | 26 | 25 | 25 | 26 | 9000 |
2647 | BRCP | 1000 | 38 1/2 | 38 1/2 | 39 1/2 | 38 1/4 | 38 1/4 | 39 1/2 | 1900 |
2648 | BRD | 2000 | 32 1/2 | 0 | |||||
2649 | BRDA | 1000 | 9.7500 | 0 | |||||
2650 | BRDC | 0 | 0 | ||||||
2651 | BRDCY | 0 | 0 | ||||||
2652 | BRDL | 1000 | 11/32 | 11/32 | 11/32 | 1/4 | 1/4 | 11/32 | 13800 |
2653 | BRDXX | 0 | 0.56 | 4.93 | 5.06 | 10286 | |||
2654 | BRE | 100 | 33 3/4 | 33 7/8 | 33 7/8 | 33 3/4 | 600 | ||
2655 | BREL | 100 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0625 | 100 |
2656 | BREN | 100 | 10 1/2 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 11300 |
2657 | BRER | 600 | 10.7500 | 10.5000 | 13.0000 | 0 | |||
2658 | BREW | 100 | 14 | 14 1/2 | 15 | 13 3/4 | 13 3/4 | 14 1/2 | 93200 |
2659 | BREXX | 0 | 0.25 | 4.87 | 4.99 | 383 | |||
2660 | BRF | 500 | 14 3/8 | 14 3/4 | 15 1/4 | 0 | |||
2661 | BRFC | 1000 | 14 | 13 1/2 | 14 | 0 | |||
2662 | BRG | 300 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 3/4 | 39 3/4 | 300 |
2663 | BRG.A | 0 | 0 | ||||||
2664 | BRGHA | 0 | 36.0000 | 48.0000 | 0 | ||||
2665 | BRGM | 800 | 10.7500 | 0 | |||||
2666 | BRGN | 50000 | 5.2500 | 5.8750 | 5.8750 | 5.2500 | 5.2500 | 5.7500 | 147000 |
2667 | BRGP | 1000 | 3 7/8 | 4 | 4 1/8 | 3 3/4 | 3 5/8 | 3 7/8 | 24600 |
2668 | BRGRX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
2669 | BRI | 1000 | 9 1/2 | 9 3/8 | 9 7/8 | 0 | |||
2670 | BRI.W | 0 | 0 | ||||||
2671 | BRI/WS | 100 | 7/16 | 7/16 | 3/4 | 0 | |||
2672 | BRIAA | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 100 |
2673 | BRIAX | 0 | 13.77 | 13.77 | 14.46 | 0 | |||
2674 | BRICX | 0 | 13.71 | 13.71 | 13.71 | 0 | |||
2675 | BRID | 300 | 8 3/4 | 8 3/4 | 9 3/8 | 8 3/4 | 8 3/4 | 10 1/2 | 7400 |
2676 | BRIM | 0 | 0 | ||||||
2677 | BRIMF | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 1000 |
2678 | BRIO | 0 | 0 | ||||||
2679 | BRIOF | 2000 | 3 | 3 | 3 5/16 | 2 7/8 | 3 | 3 1/16 | 95300 |
2680 | BRIR | 0 | 0 | ||||||
2681 | BRIRF | 0 | 0 | ||||||
2682 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 |
2683 | BRK | 10 | 32250 | 0 | |||||
2684 | BRKB | 900 | 40 1/2 | 40 1/4 | 40 1/2 | 40 1/4 | 40 1/4 | 40 1/2 | 9300 |
2685 | BRKS | 500 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 388700 |
2686 | BRKT | 600 | 28 3/4 | 28 1/4 | 29 1/4 | 27 3/4 | 28 3/4 | 29 1/4 | 94000 |
2687 | BRKY | 0 | 0 | ||||||
2688 | BRL | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/8 | 31 1/8 | 100 |
2689 | BRLI | 10000 | 3 1/16 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 111600 |
2690 | BRLIW | 10000 | 7/8 | 7/8 | 1 | 7/8 | 7/8 | 1 | 20000 |
2691 | BRLIZ | 6500 | 15/16 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 25200 |
2692 | BRM | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 7/8 | 1200 |
2693 | BRN | 100 | 18 1/2 | 0 | |||||
2694 | BRNO | 1000 | 10.5000 | 10.1250 | 10.5000 | 10.1250 | 10.1250 | 10.5000 | 4100 |
2695 | BROC | 1600 | 9 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/4 | 37500 |
2696 | BROD | 1000 | 59 3/4 | 60 1/2 | 60 3/4 | 58 1/2 | 59 1/2 | 59 3/4 | 536400 |
2697 | BRR | 1000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 29 3/8 | 29 7/8 | 1000 |
2698 | BRRAY | 0 | 0 | ||||||
2699 | BRS | 0 | 0 | ||||||
2700 | BRS.A | 0 | 0 | ||||||
2701 | BRS/A | 300 | 17 5/8 | 17 1/2 | 18 | 0 | |||
2702 | BRSA | 0 | 0 | ||||||
2703 | BRSFX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
2704 | BRSI | 3400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 3400 |
2705 | BRSPQ | 100 | 0.0100 | 0 | |||||
2706 | BRT | 500 | 4 1/4 | 0 | |||||
2707 | BRTXX | 0 | 0.34 | 3.54 | 3.54 | 1107 | |||
2708 | BRU | 500 | 13 1/8 | 13 | 13 5/8 | 0 | |||
2709 | BRUFX | 0 | 143.19 | 143.19 | 143.19 | 0 | |||
2710 | BRVEX | 0 | 12.12 | 12.12 | 12.63 | 0 | |||
2711 | BRWIX | 0 | 28.01 | 28.01 | 28.01 | 0 | |||
2712 | BRY | 100 | 10 3/8 | 9 3/4 | 10 3/8 | 0 | |||
2713 | BS | 300 | 13 3/4 | 13 5/8 | 14 | 0 | |||
2714 | BSA | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 500 |
2715 | BSBAX | 0 | 20.81 | 20.81 | 20.81 | 0 | |||
2716 | BSBC | 200 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 3 | 10300 |
2717 | BSBI | 2000 | 4 5/8 | 4 5/8 | 4 13/16 | 4 5/8 | 4 5/8 | 4 13/16 | 18900 |
2718 | BSBIW | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/4 | 9000 |
2719 | BSBL | 500 | 4 5/8 | 4 3/4 | 4 15/16 | 4 5/8 | 4 5/8 | 4 7/8 | 48100 |
2720 | BSBN | 400 | 24 7/8 | 25 1/2 | 25 1/2 | 24 3/4 | 24 1/2 | 25 1/2 | 2300 |
2721 | BSC | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 20 1/8 | 100 |
2722 | BSCAX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
2723 | BSCMX | 0 | 11.01 | 11.01 | 11.53 | 0 | |||
2724 | BSCZ | 0 | 0 | ||||||
2725 | BSCpA | 10000 | 44 31/64 | 0 | |||||
2726 | BSCpB | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | ||
2727 | BSCpC | 2000 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 2300 | ||
2728 | BSCpZ | 1200 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 6900 | ||
2729 | BSDB | 1000 | 0.0010 | 0 | |||||
2730 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
2731 | BSE | 200 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 3/8 | 600 |
2732 | BSEA | 0 | 0 | ||||||
2733 | BSEAF | 0 | 0 | ||||||
2734 | BSEP | 10000 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 25000 |
2735 | BSET | 2400 | 24 1/8 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 55800 |
2736 | BSEpA | 2500 | 26 1/4 | 0 | |||||
2737 | BSEpB | 400 | 25 | 0 | |||||
2738 | BSFA | 0 | 0 | ||||||
2739 | BSFE | 1000 | 4 1/4 | 4 5/16 | 4 5/16 | 4 1/8 | 4 1/8 | 4 1/4 | 38300 |
2740 | BSFEL | 1200 | 1 5/8 | 1 5/8 | 2 | 0 | |||
2741 | BSFEW | 2500 | 3 1/8 | 2 1/4 | 3 | 0 | |||
2742 | BSFEZ | 11200 | 1 5/32 | 1 3/16 | 1 7/16 | 0 | |||
2743 | BSFpA | 4000 | 23 1/4 | 0 | |||||
2744 | BSFpB | 500 | 24 3/4 | 0 | |||||
2745 | BSFpC | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 8200 | ||
2746 | BSGIX | 0 | 1.70 | 1.70 | 1.70 | 0 | |||
2747 | BSH | 100 | 19 1/4 | 17 7/8 | 18 5/8 | 0 | |||
2748 | BSI | 0 | 0 | ||||||
2749 | BSIAX | 0 | 13.46 | 13.46 | 14.13 | 0 | |||
2750 | BSIC | 5000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0312 | 0.0800 | 22700 |
2751 | BSICX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
2752 | BSII | 3000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3000 | ||
2753 | BSIS | 500 | 16 5/8 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 7800 |
2754 | BSIpA | 0 | 0 | ||||||
2755 | BSLR | 1000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.3125 | 0.4062 | 1000 |
2756 | BSM/WS | 0 | 1 1/8 | 1 5/8 | 0 | ||||
2757 | BSMR | 700 | 13.5000 | 12.7500 | 13.7500 | 0 | |||
2758 | BSMT | 1000 | 2 55/64 | 2 15/16 | 3 | 2 13/16 | 2 13/16 | 2 15/16 | 230200 |
2759 | BSNR | 3000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 3000 |
2760 | BSNX | 500 | 5 1/4 | 5 3/8 | 5 1/2 | 5 | 5 | 5 1/4 | 67900 |
2761 | BSO | 1155 | 7 7/8 | 0 | |||||
2762 | BSOI | 200 | 4.0000 | 4.0000 | 4.7500 | 0 | |||
2763 | BSP | 700 | 11 | 11 | 11 3/8 | 0 | |||
2764 | BSPAX | 0 | 14.11 | 14.11 | 14.81 | 0 | |||
2765 | BSPCX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
2766 | BSPT | 100 | 7 57/64 | 8 | 8 3/8 | 7 3/4 | 7 7/8 | 8 1/8 | 83700 |
2767 | BSPTG | 4 | 69 | 69 | 69 | 69 | 69 | 70 | 13 |
2768 | BSRR | 100 | 25.0000 | 0 | |||||
2769 | BSSI | 500 | 2 15/16 | 0 | |||||
2770 | BSSLF | 0 | 0 | ||||||
2771 | BSST | 800 | 55 7/8 | 55 1/2 | 56 1/4 | 55 1/2 | 55 3/4 | 56 1/4 | 80400 |
2772 | BSSTG | 40 | 114 3/4 | 115 1/4 | 116 1/8 | 0 | |||
2773 | BST | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/4 | 400 |
2774 | BSTAX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
2775 | BSTBX | 0 | 2.98 | 2.98 | 2.98 | 0 | |||
2776 | BSTC | 2000 | 3 7/8 | 2 3/4 | 3 15/16 | 2 3/4 | 3 5/8 | 3 7/8 | 106300 |
2777 | BSTM | 400 | 40.0000 | 0 | |||||
2778 | BSTN | 200 | 14 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/8 | 99600 |
2779 | BSTR | 200 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.2000 | 1800 |
2780 | BSTW | 100 | 9 | 6 | 9 | 0 | |||
2781 | BSVAX | 0 | 14.60 | 14.60 | 15.33 | 0 | |||
2782 | BSX | 300 | 47 1/4 | 46 3/4 | 47 1/4 | 46 3/4 | 47 | 47 5/8 | 800 |
2783 | BSXT | 100 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 100 | ||
2784 | BSY | 100 | 37 1/8 | 36 7/8 | 37 1/2 | 0 | |||
2785 | BSYN | 42500 | 0.0001 | 0 | |||||
2786 | BSYS | 4900 | 29 3/4 | 30 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 258600 |
2787 | BSp | 100 | 51 3/4 | 51 | 51 7/8 | 0 | |||
2788 | BSpB | 100 | 26 1/4 | 26 3/8 | 27 | 0 | |||
2789 | BT | 3000 | 66 1/2 | 66 1/8 | 66 5/8 | 66 1/8 | 66 1/4 | 66 5/8 | 4400 |
2790 | BTA | 0 | 0 | ||||||
2791 | BTAMX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
2792 | BTB | 2000 | 23 3/4 | 0 | |||||
2793 | BTBEX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
2794 | BTBFX | 0 | 11.56 | 11.56 | 12.10 | 0 | |||
2795 | BTBT | 0 | 0 | ||||||
2796 | BTBTY | 300 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
2797 | BTCAX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
2798 | BTCB | 1000 | 14.0000 | 0 | |||||
2799 | BTCXX | 0 | 0.55 | 4.94 | 5.07 | 908 | |||
2800 | BTEAX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
2801 | BTEC | 3000 | 18 3/8 | 18 1/2 | 18 3/4 | 18 | 18 | 18 3/4 | 103000 |
2802 | BTEFX | 0 | 12.12 | 12.12 | 12.69 | 0 | |||
2803 | BTEIX | 0 | 12.99 | 12.99 | 13.60 | 0 | |||
2804 | BTEK | 500 | 8 1/2 | 8 1/2 | 9 | 0 | |||
2805 | BTEMX | 0 | 10.76 | 10.76 | 11.27 | 0 | |||
2806 | BTEQX | 0 | 14.59 | 14.59 | 14.59 | 0 | |||
2807 | BTEX | 5500 | 0.9375 | 0.3750 | 1.0000 | 0.3750 | 0.3750 | 1.1250 | 19100 |
2808 | BTEXX | 0 | 0.63 | 3.91 | 3.98 | 7609 | |||
2809 | BTF | 500 | 14 | 13 7/8 | 14 | 13 7/8 | 14 | 14 1/2 | 5100 |
2810 | BTFBX | 0 | 5.40 | 5.40 | 5.40 | 0 | |||
2811 | BTFC | 500 | 35 | 35 | 35 | 35 | 34 | 35 | 500 |
2812 | BTFIX | 0 | 59.91 | 59.91 | 59.91 | 0 | |||
2813 | BTFLX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
2814 | BTFTX | 0 | 35.46 | 35.46 | 35.46 | 0 | |||
2815 | BTFXX | 0 | 0.67 | 3.81 | 3.83 | 882 | |||
2816 | BTGC | 1000 | 4 11/16 | 3 15/16 | 4 11/16 | 3 15/16 | 4 9/16 | 4 11/16 | 789100 |
2817 | BTGCL | 10000 | 1 3/4 | 1 3/8 | 1 7/8 | 1 11/32 | 1 3/4 | 2 | 132000 |
2818 | BTGCW | 500 | 1/32 | 1/32 | 1/16 | 0 | |||
2819 | BTGCZ | 5000 | 3/8 | 1/4 | 3/8 | 0 | |||
2820 | BTGHX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
2821 | BTGI | 400 | 11 3/4 | 12 | 12 | 11 1/2 | 11 5/8 | 11 7/8 | 18400 |
2822 | BTH | 500 | 53 3/8 | 53 3/8 | 53 3/8 | 53 3/8 | 1000 | ||
2823 | BTHL | 200 | 11 | 11 | 12 | 0 | |||
2824 | BTHS | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.0000 | 5.0000 | 100 |
2825 | BTHw | 100 | 27 | 27 | 27 | 27 | 26 1/2 | 27 | 100 |
2826 | BTI | 100 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
2827 | BTIAX | 0 | 20.87 | 20.87 | 20.87 | 0 | |||
2828 | BTIEX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
2829 | BTIIX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
2830 | BTILX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
2831 | BTIM | 5000 | 2 19/32 | 2 1/2 | 2 19/32 | 2 1/2 | 2 1/2 | 2 5/8 | 11000 |
2832 | BTIO | 0 | 0 | ||||||
2833 | BTIOF | 800 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 158500 |
2834 | BTIUX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
2835 | BTIX | 300 | 1 5/32 | 1 3/8 | 1 3/8 | 1 1/16 | 1 5/32 | 1 1/4 | 68600 |
2836 | BTK | 0 | 125.86 | 123.63 | 126.78 | 122.97 | 0 | ||
2837 | BTL | 200 | 39 | 39 | 39 | 39 | 38 3/4 | 39 3/4 | 200 |
2838 | BTLAX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
2839 | BTLGX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
2840 | BTLI | 500 | 0.0312 | 0 | |||||
2841 | BTLK | 0 | 235.0000 | 290.0000 | 0 | ||||
2842 | BTLR | 700 | 36 1/4 | 35 1/4 | 37 | 35 1/4 | 36 1/4 | 36 3/4 | 19500 |
2843 | BTLRX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
2844 | BTM | 1900 | 1 3/4 | 2 3/8 | 2 7/8 | 0 | |||
2845 | BTME | 0 | 0 | ||||||
2846 | BTMFX | 0 | 101.61 | 101.61 | 101.61 | 0 | |||
2847 | BTMTX | 0 | 79.63 | 79.63 | 79.63 | 0 | |||
2848 | BTMXX | 0 | 0.49 | 5.40 | 5.55 | 2213 | |||
2849 | BTN | 200 | 7 1/2 | 0 | |||||
2850 | BTNRA | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 100 |
2851 | BTO | 100 | 22 5/8 | 22 5/8 | 23 1/8 | 0 | |||
2852 | BTOP | 0 | 0 | ||||||
2853 | BTQEX | 0 | 12.63 | 12.63 | 13.23 | 0 | |||
2854 | BTR | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1000 | ||
2855 | BTRE | 500 | 12 | 12 | 12 1/4 | 11 3/4 | 12 | 12 1/4 | 73600 |
2856 | BTRK | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 1000 |
2857 | BTRUY | 0 | 0 | ||||||
2858 | BTRXX | 0 | 0.34 | 5.48 | 5.64 | 10983 | |||
2859 | BTRY | 200 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 2700 |
2860 | BTS | 0 | 110.32 | 0 | |||||
2861 | BTSB | 300 | 18 | 18 | 18 3/4 | 0 | |||
2862 | BTSCX | 0 | 17.48 | 17.48 | 17.48 | 0 | |||
2863 | BTSFX | 0 | 9.80 | 9.80 | 10.05 | 0 | |||
2864 | BTSRX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
2865 | BTT | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 1000 |
2866 | BTTD | 3000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3000 | ||
2867 | BTTFX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
2868 | BTTNX | 0 | 45.59 | 45.59 | 45.59 | 0 | |||
2869 | BTTTX | 0 | 25.12 | 25.12 | 25.12 | 0 | |||
2870 | BTTXX | 0 | 0.34 | 4.98 | 5.12 | 7531 | |||
2871 | BTUI | 500 | 5 1/8 | 4 7/8 | 5 1/8 | 4 1/2 | 4 7/8 | 5 1/8 | 186900 |
2872 | BTUXX | 0 | 0.49 | 4.89 | 5.01 | 1376 | |||
2873 | BTV | 100 | 23 3/8 | 21 7/8 | 22 3/8 | 0 | |||
2874 | BTVXX | 0 | 0.49 | 5.00 | 5.13 | 799 | |||
2875 | BTW | 1000 | 7 3/16 | 6 1/4 | 6 7/8 | 0 | |||
2876 | BTWL | 0 | 0 | ||||||
2877 | BTWLF | 0 | 0.9375 | 0.5000 | 0.8750 | 0 | |||
2878 | BTWS | 1000 | 7 | 7 1/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 | 92900 |
2879 | BTXXX | 0 | 0.63 | 3.44 | 3.48 | 1276 | |||
2880 | BTY | 1000 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 54 1/4 | 54 3/4 | 1000 |
2881 | BTZ | 200 | 12 1/2 | 16 1/8 | 16 5/8 | 0 | |||
2882 | BTpI | 200 | 25 3/8 | 25 1/4 | 25 3/4 | 0 | |||
2883 | BTpQ | 700 | 21 1/8 | 0 | |||||
2884 | BTpR | 10000 | 21 3/16 | 21 3/16 | 21 3/16 | 21 3/16 | 10000 | ||
2885 | BTpS | 300 | 25 3/8 | 0 | |||||
2886 | BU | 300 | 29 3/8 | 29 3/8 | 29 1/2 | 29 3/8 | 29 | 29 1/2 | 1700 |
2887 | BUBT | 0 | 0 | ||||||
2888 | BUCEX | 0 | 19.27 | 19.27 | 19.27 | 0 | |||
2889 | BUCK | 1000 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 3/8 | 5400 |
2890 | BUD | 100 | 66 3/4 | 66 5/8 | 66 3/4 | 66 5/8 | 66 3/8 | 66 7/8 | 200 |
2891 | BUFBX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
2892 | BUFEX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
2893 | BUFF | 100 | 59.5000 | 0 | |||||
2894 | BUFGX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
2895 | BUFHX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
2896 | BUHF | 100 | 31.0000 | 0 | |||||
2897 | BUI.A | 0 | 0 | ||||||
2898 | BUIBX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
2899 | BUICX | 0 | 13.62 | 13.62 | 14.22 | 0 | |||
2900 | BUKS | 500 | 2 3/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 1900 |
2901 | BULIX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
2902 | BULKF | 0 | 0 | ||||||
2903 | BULL | 2400 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 5/8 | 2 3/4 | 2800 |
2904 | BULV | 100 | 4.2500 | 4.2500 | 7.0000 | 0 | |||
2905 | BUMM | 500 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 1.0000 | 27500 |
2906 | BUNIA | 3500 | 30.1000 | 0 | |||||
2907 | BUNZ | 700 | 11 1/2 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 51100 |
2908 | BUP/WS | 0 | 1 1/4 | 2 | 0 | ||||
2909 | BUR | 300 | 13 1/8 | 12 3/4 | 13 | 0 | |||
2910 | BURC | 0 | 0 | ||||||
2911 | BURCA | 500 | 25.0000 | 24.5000 | 26.0000 | 0 | |||
2912 | BURHX | 0 | 22.97 | 22.97 | 24.18 | 0 | |||
2913 | BURL | 104 | 35.5776 | 0 | |||||
2914 | BURMY | 2000 | 28 1/4 | 28 3/4 | 28 7/8 | 0 | |||
2915 | BURN | 4000 | 1 7/32 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 7/32 | 52700 |
2916 | BURNZ | 6600 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 6600 |
2917 | BURUY | 0 | 0 | ||||||
2918 | BUS | 1000 | 4 7/16 | 4 5/16 | 4 7/16 | 4 5/16 | 4 5/16 | 4 5/8 | 1400 |
2919 | BUSAX | 0 | 20.14 | 20.14 | 20.14 | 0 | |||
2920 | BUSC | 1200 | 1.1000 | 0 | |||||
2921 | BUTEY | 0 | 0 | ||||||
2922 | BUTI | 400 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 18600 |
2923 | BUTL | 1000 | 5 1/4 | 5 3/8 | 5 7/16 | 5 1/4 | 5 1/4 | 5 7/16 | 22800 |
2924 | BVALX | 0 | 31.90 | 31.90 | 31.90 | 0 | |||
2925 | BVAS | 500 | 11 1/8 | 11 5/8 | 11 5/8 | 10 7/8 | 11 1/8 | 11 1/4 | 146400 |
2926 | BVCP | 5000 | 0.0100 | 0 | |||||
2927 | BVEEF | 0 | 0 | ||||||
2928 | BVERS | 100 | 360.0000 | 0 | |||||
2929 | BVET | 200 | 0.0200 | 0 | |||||
2930 | BVF | 100 | 67 5/8 | 67 5/8 | 67 5/8 | 67 5/8 | 67 | 68 5/8 | 100 |
2931 | BVFS | 100 | 28 1/4 | 27 3/4 | 28 1/2 | 27 3/4 | 28 | 28 1/2 | 20500 |
2932 | BVG | 0 | 0 | ||||||
2933 | BVG+ | 0 | 0 | ||||||
2934 | BVGp | 300 | 27 3/4 | 27 1/4 | 28 1/8 | 0 | |||
2935 | BVGpB | 1000 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 8200 | ||
2936 | BVGpC | 2000 | 25 1/2 | 25 1/8 | 25 1/2 | 25 1/8 | 7000 | ||
2937 | BVLIX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
2938 | BVLR | 0 | 0 | ||||||
2939 | BVLRF | 0 | 0 | ||||||
2940 | BVNC | 500 | 18.0000 | 17.5000 | 18.7500 | 0 | |||
2941 | BVRT | 0 | 0 | ||||||
2942 | BVRTF | 1000 | 10 | 10 | 10 1/8 | 10 | 9 3/4 | 10 1/8 | 6700 |
2943 | BVSI | 3000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 3/8 | 15 3/8 | 15 7/8 | 38000 |
2944 | BW | 600 | 17 1/4 | 17 1/8 | 17 1/2 | 0 | |||
2945 | BWA | 300 | 30 3/4 | 30 5/8 | 31 1/8 | 0 | |||
2946 | BWAI | 500 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 11000 |
2947 | BWAID | 0 | 0 | ||||||
2948 | BWAY | 1700 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 1/4 | 1700 |
2949 | BWC | 100 | 25 7/8 | 25 5/8 | 26 1/8 | 0 | |||
2950 | BWCF | 100 | 17.5000 | 0 | |||||
2951 | BWEIX | 0 | 17.38 | 17.38 | 17.38 | 0 | |||
2952 | BWEL | 10 | 1200.00 | 0 | |||||
2953 | BWFC | 1200 | 10 1/8 | 10 1/8 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/2 | 6600 |
2954 | BWI | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 1/4 | 200 |
2955 | BWINA | 100 | 15 5/8 | 15 3/4 | 17 3/4 | 0 | |||
2956 | BWINB | 700 | 15 13/16 | 15 13/16 | 15 13/16 | 15 13/16 | 15 1/2 | 16 1/8 | 1300 |
2957 | BWIP | 1500 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 16 | 52700 |
2958 | BWK | 3500 | 6 3/4 | 4 3/4 | 6 1/4 | 0 | |||
2959 | BWL/A | 300 | 7 7/8 | 0 | |||||
2960 | BWLA | 0 | 0 | ||||||
2961 | BWLK | 7500 | 6 1/8 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 33500 |
2962 | BWLKW | 1100 | 2 1/8 | 2 3/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 63000 |
2963 | BWLR | 0 | 0 | ||||||
2964 | BWLRF | 0 | 0 | ||||||
2965 | BWP | 600 | 6 1/2 | 6 | 6 1/2 | 0 | |||
2966 | BWSQ | 0 | 0 | ||||||
2967 | BWSQE | 0 | 0 | ||||||
2968 | BWWC | 0 | 0 | ||||||
2969 | BWY.W | 0 | 0 | ||||||
2970 | BWY/WS | 100 | 1/4 | 1/16 | 23/64 | 0 | |||
2971 | BXC/A | 200 | 11 | 0 | |||||
2972 | BXC/B | 200 | 8 3/4 | 0 | |||||
2973 | BXCP | 73700 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 73700 | ||
2974 | BXCPP | 9800 | 0.0010 | 0 | |||||
2975 | BXK | 0 | 155.58 | 155.04 | 155.74 | 154.94 | 0 | ||
2976 | BXT | 3000 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
2977 | BYA | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 24 | 1200 |
2978 | BYAR | 1000 | 12.2500 | 12.2500 | 12.7500 | 0 | |||
2979 | BYB | 500 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | |||
2980 | BYBI | 1500 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 7600 |
2981 | BYCP | 200 | 0.0010 | 0 | |||||
2982 | BYD | 100 | 11 | 10 7/8 | 11 1/2 | 0 | |||
2983 | BYDS | 3000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 21000 |
2984 | BYE/WS | 600 | 5 | 0 | |||||
2985 | BYK | 0 | 5 1/4 | 6 | 0 | ||||
2986 | BYLK | 200 | 26.5000 | 27.0000 | 27.0000 | 26.5000 | 26.2500 | 28.0000 | 600 |
2987 | BYN/WS | 1000 | 3 1/2 | 0 | |||||
2988 | BYP/WS | 0 | 1 7/8 | 2 7/8 | 0 | ||||
2989 | BYRSQ | 5000 | 0.0100 | 0 | |||||
2990 | BYSTP | 100 | 58.2500 | 58.2500 | 58.2500 | 58.2500 | 100 | ||
2991 | BYTXX | 0 | 0.43 | 5.42 | 5.58 | 8769 | |||
2992 | BYWD | 3000 | 0.3437 | 0.3437 | 0.3750 | 0.3125 | 0.3125 | 0.3437 | 109800 |
2993 | BYX | 400 | 4 | 4 3/16 | 4 3/16 | 4 | 4700 | ||
2994 | BZ | 500 | 5 3/4 | 5 5/8 | 6 | 0 | |||
2995 | BZF | 300 | 21 | 21 | 21 | 21 | 21 | 21 3/8 | 300 |
2996 | BZF.RV | 0 | 0 | ||||||
2997 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | |||
2998 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | ||||
2999 | BZH | 200 | 20 1/4 | 18 1/4 | 18 3/4 | 0 | |||
3000 | BZHpA | 200 | 30 1/8 | 0 | |||||
3001 | BZL | 500 | 13 3/4 | 14 1/2 | 15 1/4 | 0 | |||
3002 | BZYR | 2000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 7300 |
3003 | C | 300 | 54 7/8 | 55 1/4 | 55 1/4 | 54 7/8 | 54 1/2 | 55 1/2 | 4300 |
3004 | C.AIP | 0 | 0 | ||||||
3005 | C.CKK | 0 | 0 | ||||||
3006 | C.ERB | 0 | 0 | ||||||
3007 | C.KOR | 0 | 0 | ||||||
3008 | C.SOI | 0 | 0 | ||||||
3009 | C.SON | 0 | 0 | ||||||
3010 | C.TAT | 0 | 0 | ||||||
3011 | C.TDR | 0 | 0 | ||||||
3012 | C.TEV | 0 | 0 | ||||||
3013 | CA | 400 | 59 1/8 | 59 1/8 | 59 1/8 | 59 1/8 | 58 5/8 | 59 1/4 | 2400 |
3014 | CAAPX | 0 | 23.65 | 23.65 | 23.65 | 0 | |||
3015 | CAAS | 3000 | 9/16 | 19/32 | 5/8 | 17/32 | 17/32 | 5/8 | 54300 |
3016 | CAB | 2000 | 6 3/4 | 6 | 6 3/4 | 0 | |||
3017 | CABDX | 0 | 2.63 | 2.63 | 2.75 | 0 | |||
3018 | CABI | 1200 | 27 | 26 7/8 | 27 | 26 1/4 | 26 1/2 | 27 | 11100 |
3019 | CABK | 2000 | 36 3/8 | 36 3/8 | 37 | 0 | |||
3020 | CABKZ | 100 | 20 | 20 | 20 3/4 | 0 | |||
3021 | CABL | 1200 | 12 3/8 | 12 5/16 | 12 3/4 | 12 5/16 | 12 3/8 | 12 5/8 | 18900 |
3022 | CABNX | 0 | 14.28 | 14.28 | 14.91 | 0 | |||
3023 | CABP | 500 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 8100 |
3024 | CABR | 2000 | 1 1/8 | 7/8 | 1 5/8 | 0 | |||
3025 | CABS | 900 | 0.0100 | 0 | |||||
3026 | CABTX | 0 | 10.27 | 10.27 | 10.73 | 0 | |||
3027 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | |||
3028 | CACB | 100 | 17 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 300 |
3029 | CACC | 1300 | 19 3/8 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/8 | 278100 |
3030 | CACCX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
3031 | CACH | 2500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 26700 |
3032 | CACI | 2500 | 11 13/16 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 31200 |
3033 | CACO | 0 | 0 | ||||||
3034 | CACOA | 400 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 58300 |
3035 | CACP | 15000 | 0.0312 | 0.0200 | 0.1200 | 0 | |||
3036 | CACXX | 0 | 0.57 | 3.61 | 3.58 | 861 | |||
3037 | CACp | 0 | 1/2 | 2 | 0 | ||||
3038 | CAD | 0 | 73.97 | 0.74 | 73.97 | 0.73 | 0 | ||
3039 | CADA | 2000 | 3 1/2 | 3 39/64 | 3 39/64 | 3 1/2 | 3 1/2 | 3 5/8 | 4700 |
3040 | CADB | 0 | 0 | ||||||
3041 | CADBY | 400 | 33 3/16 | 33 1/4 | 33 1/4 | 33 7/64 | 33 1/8 | 33 1/4 | 20800 |
3042 | CADE | 1000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 5/8 | 7700 |
3043 | CADL | 200 | 32.5000 | 0 | |||||
3044 | CAEAF | 0 | 0 | ||||||
3045 | CAER | 100 | 7 1/2 | 7 5/8 | 7 3/4 | 7 1/4 | 7 3/8 | 7 5/8 | 154100 |
3046 | CAEXX | 0 | 0.52 | 3.78 | 3.80 | 4011 | |||
3047 | CAF | 100 | 20 1/2 | 22 | 23 1/8 | 0 | |||
3048 | CAFC | 900 | 18 7/8 | 19 1/4 | 19 3/8 | 18 3/4 | 18 1/2 | 19 | 36700 |
3049 | CAFCN | 200 | 35 | 36 | 36 | 35 | 35 | 36 | 2000 |
3050 | CAFCO | 500 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 38 1/2 | 500 |
3051 | CAFE | 500 | 2 1/16 | 1 7/8 | 2 1/16 | 1 7/8 | 1 15/16 | 2 1/16 | 102900 |
3052 | CAFEP | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 3500 |
3053 | CAFI | 1600 | 18 1/2 | 17 1/4 | 18 1/2 | 0 | |||
3054 | CAFM | 800 | 0.0010 | 0 | |||||
3055 | CAFP | 0 | 0 | ||||||
3056 | CAFXX | 0 | 0.38 | 4.17 | 3.72 | 368 | |||
3057 | CAG | 500 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/8 | 41 1/2 | 900 |
3058 | CAGA | 0 | 0 | ||||||
3059 | CAGRX | 0 | 11.02 | 11.02 | 11.54 | 0 | |||
3060 | CAGU | 200 | 0.3750 | 0.3750 | 0.8125 | 0 | |||
3061 | CAGXX | 0 | 0.42 | 4.93 | 5.06 | 1899 | |||
3062 | CAGY | 200 | 3.0000 | 0 | |||||
3063 | CAGpA | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 200 | ||
3064 | CAGpB | 400 | 21 1/8 | 21 | 21 1/2 | 0 | |||
3065 | CAGpC | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 800 | ||
3066 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | |||
3067 | CAH | 1000 | 52 1/2 | 52 7/8 | 53 1/2 | 0 | |||
3068 | CAHC | 1700 | 6.5000 | 6.0000 | 7.0000 | 0 | |||
3069 | CAHT | 700 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 12200 |
3070 | CAI | 0 | 0 | ||||||
3071 | CAI.A | 0 | 0 | ||||||
3072 | CAI/A | 100 | 43 1/8 | 43 7/8 | 44 3/4 | 0 | |||
3073 | CAI/B | 200 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/8 | 45 1/2 | 200 |
3074 | CAIA | 0 | 0 | ||||||
3075 | CAIAX | 0 | 10.83 | 10.83 | 11.34 | 0 | |||
3076 | CAIB | 0 | 0 | ||||||
3077 | CAIBX | 0 | 36.82 | 36.82 | 39.07 | 0 | |||
3078 | CAII | 2300 | 1 11/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 7/8 | 7300 |
3079 | CAIID | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | |||
3080 | CAIR | 14500 | 5/8 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 44300 |
3081 | CAIRW | 4000 | 1/4 | 0 | |||||
3082 | CAKE | 100 | 21 3/4 | 21 3/4 | 22 | 21 1/4 | 21 1/4 | 21 3/4 | 20200 |
3083 | CAL | 400 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 400 |
3084 | CALC | 400 | 16 3/4 | 17 1/8 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 49600 |
3085 | CALEX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
3086 | CALGZ | 2500 | 5 | 5 1/8 | 5 1/4 | 5 | 5 1/8 | 5 3/8 | 55800 |
3087 | CALL | 2900 | 15 1/2 | 15 3/4 | 15 7/8 | 15 1/4 | 15 1/4 | 15 1/2 | 1196200 |
3088 | CALN | 1500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 3/4 | 1500 |
3089 | CALP | 10000 | 4 1/8 | 3 3/4 | 4 1/8 | 3 1/2 | 3 7/8 | 4 1/8 | 70800 |
3090 | CALPW | 5000 | 1 3/8 | 1 3/16 | 1 1/2 | 1 1/8 | 1 5/16 | 1 1/2 | 26500 |
3091 | CALV | 0 | 0 | ||||||
3092 | CALVF | 3000 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/4 | 5 7/16 | 5 5/8 | 71900 |
3093 | CALp | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 200 | ||
3094 | CALpB | 12300 | 108 3/4 | 0 | |||||
3095 | CAM | 0 | 26 1/2 | 27 | 0 | ||||
3096 | CAMD | 1000 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 20100 |
3097 | CAMFX | 0 | 8.86 | 8.86 | 8.86 | 0 | |||
3098 | CAMK | 0 | 0 | ||||||
3099 | CAML | 300 | 3 29/32 | 3 3/4 | 3 15/16 | 3 3/4 | 3 27/32 | 3 29/32 | 134100 |
3100 | CAMP | 1000 | 27 1/2 | 27 | 27 3/4 | 27 | 27 1/4 | 27 1/2 | 15800 |
3101 | CAN | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 200 | ||
3102 | CANA | 12100 | 0.0100 | 0 | |||||
3103 | CANC | 0 | 0 | ||||||
3104 | CAND | 200 | 2 11/32 | 2 5/16 | 2 3/8 | 2 1/4 | 2 5/16 | 2 7/16 | 20300 |
3105 | CANDA | 0 | 0 | ||||||
3106 | CANDL | 200 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 19/32 | 5100 |
3107 | CANDN | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 2000 |
3108 | CANN | 0 | 0 | ||||||
3109 | CANNY | 2000 | 92 1/8 | 92 1/8 | 92 1/8 | 91 1/4 | 91 1/4 | 92 1/8 | 7100 |
3110 | CANX | 0 | 0 | ||||||
3111 | CANXA | 200 | 9 | 9 | 9 | 9 | 9 | 10 | 200 |
3112 | CANXB | 100 | 7 1/2 | 7 | 7 1/2 | 7 | 7 1/4 | 8 1/4 | 1500 |
3113 | CAO.A | 0 | 0 | ||||||
3114 | CAP | 2000 | 1 3/4 | 0 | |||||
3115 | CAPEX | 0 | 235.39 | 235.39 | 235.39 | 0 | |||
3116 | CAPIU | 2200 | 0.2500 | 0.0800 | 0.3750 | 0 | |||
3117 | CAPP | 300 | 8.2500 | 8.2500 | 9.0000 | 0 | |||
3118 | CAPS | 100 | 18 3/4 | 18 1/4 | 18 3/4 | 0 | |||
3119 | CAPT | 0 | 0 | ||||||
3120 | CAPVX | 0 | 11.76 | 11.76 | 12.31 | 0 | |||
3121 | CAPXX | 0 | 0.01 | 5.10 | 5.25 | 2500 | |||
3122 | CAR | 700 | 11 3/4 | 11 1/2 | 12 | 0 | |||
3123 | CARA | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/2 | 10200 |
3124 | CARAW | 300 | 1/2 | 1/2 | 1 1/4 | 0 | |||
3125 | CARB | 1000 | 0.2500 | 0.3750 | 0.3750 | 0.2500 | 0.2500 | 0.3750 | 8000 |
3126 | CARBU | 1100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 10700 |
3127 | CARBW | 10300 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
3128 | CARC | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 400 |
3129 | CARD | 1000 | 59 1/2 | 61 1/4 | 61 1/4 | 59 1/2 | 58 3/4 | 61 1/4 | 4300 |
3130 | CARE | 100 | 1 7/8 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 7400 |
3131 | CARH | 200 | 33 1/4 | 33 1/2 | 33 1/2 | 32 1/2 | 32 1/2 | 33 1/4 | 96800 |
3132 | CARN | 500 | 28 1/2 | 27 | 29 1/2 | 26 3/4 | 28 1/4 | 28 3/4 | 92500 |
3133 | CAROA | 1000 | 7.5000 | 0 | |||||
3134 | CARS | 12500 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 12500 |
3135 | CARSW | 25000 | 1/8 | 7/32 | 3/8 | 0 | |||
3136 | CART | 0 | 0 | ||||||
3137 | CARV | 300 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 3100 |
3138 | CAS | 2300 | 26 11/16 | 26 11/16 | 26 11/16 | 26 11/16 | 2300 | ||
3139 | CASB | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 100 |
3140 | CASC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 13 3/4 | 14 1/4 | 6500 |
3141 | CASH | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 23 | 300 |
3142 | CASO | 1300 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.0000 | 5.7500 | 1300 |
3143 | CASPA | 20 | 1220.00 | 1175.00 | 1300.00 | 0 | |||
3144 | CASPB | 20 | 1160.00 | 0 | |||||
3145 | CASS | 2000 | 1.0000 | 0.9375 | 1.1875 | 0 | |||
3146 | CAST | 4000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 1/8 | 11 1/2 | 11 7/8 | 140900 |
3147 | CASXX | 0 | 0.37 | 4.91 | 5.03 | 194 | |||
3148 | CASY | 300 | 20 5/16 | 21 1/8 | 21 1/2 | 20 5/16 | 20 1/4 | 20 1/2 | 93800 |
3149 | CAT | 100 | 60 1/2 | 61 1/8 | 61 1/8 | 60 1/2 | 60 5/8 | 61 | 400 |
3150 | CATA | 700 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 22 | 700 |
3151 | CATFX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
3152 | CATH | 1700 | 8 | 8 1/8 | 8 1/4 | 8 | 8 | 8 1/2 | 10100 |
3153 | CATP | 1000 | 47 1/2 | 45 3/4 | 48 1/4 | 45 1/4 | 47 1/2 | 47 3/4 | 200000 |
3154 | CATS | 1000 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 58200 |
3155 | CATX | 1500 | 6 5/8 | 6 7/8 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 44500 |
3156 | CATXX | 0 | 0.37 | 5.17 | 5.31 | 3266 | |||
3157 | CATY | 100 | 16 | 15 | 16 | 0 | |||
3158 | CATZ | 2000 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9375 | 1.3750 | 2000 |
3159 | CAUSX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
3160 | CAUT | 4000 | 0.0010 | 0 | |||||
3161 | CAV | 200 | 20 7/8 | 20 3/4 | 21 3/8 | 0 | |||
3162 | CAVR | 200 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 8800 |
3163 | CAWS | 500 | 9 9/16 | 9 7/8 | 9 7/8 | 9 3/8 | 9 3/8 | 9 5/8 | 40300 |
3164 | CAX | 100 | 5 11/16 | 5 11/16 | 5 11/16 | 5 11/16 | 100 | ||
3165 | CAXXX | 0 | 0.73 | 3.60 | 3.63 | 948 | |||
3166 | CAY | 0 | 0.7397 | 0.7414 | 0.7416 | 0.7397 | 0 | ||
3167 | CAZXX | 0 | 0.64 | 3.44 | 3.45 | 1287 | |||
3168 | CB | 100 | 96 5/8 | 97 3/4 | 98 5/8 | 0 | |||
3169 | CBA | 300 | 3 3/4 | 3 1/4 | 3 3/4 | 3 1/4 | 3 1/4 | 4 | 700 |
3170 | CBAAX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
3171 | CBABX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
3172 | CBAC | 200 | 9.2500 | 0 | |||||
3173 | CBAG | 1200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 1700 |
3174 | CBAH | 0 | 0 | ||||||
3175 | CBALX | 0 | 20.69 | 20.69 | 20.69 | 0 | |||
3176 | CBAXX | 0 | 0.82 | 5.11 | 5.24 | 18463 | |||
3177 | CBB | 400 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/8 | 49 3/4 | 400 |
3178 | CBBAX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
3179 | CBBBX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
3180 | CBBCX | 0 | 2.62 | 2.62 | 2.62 | 0 | |||
3181 | CBBDX | 0 | 2.62 | 2.62 | 2.62 | 0 | |||
3182 | CBBI | 500 | 29 1/4 | 29 3/4 | 29 3/4 | 29 1/4 | 29 | 29 3/4 | 1000 |
3183 | CBC | 800 | 35 | 35 | 35 | 35 | 35 1/4 | 35 5/8 | 800 |
3184 | CBCF | 700 | 31 3/4 | 30 1/2 | 31 3/4 | 30 1/2 | 30 1/2 | 31 3/4 | 1200 |
3185 | CBCI | 100 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 100 |
3186 | CBCL | 1000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 11 | 1000 |
3187 | CBCO | 900 | 17 1/2 | 18 | 18 | 17 1/4 | 17 1/4 | 18 | 7200 |
3188 | CBCP | 4500 | 34 1/2 | 33 1/4 | 34 1/2 | 0 | |||
3189 | CBCX | 0 | 0 | ||||||
3190 | CBDP | 200 | 35.0000 | 0 | |||||
3191 | CBE | 100 | 35 3/4 | 35 7/8 | 35 7/8 | 35 3/4 | 35 1/4 | 36 1/4 | 800 |
3192 | CBEQX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
3193 | CBEX | 200 | 8 1/2 | 8 1/4 | 8 11/16 | 7 7/8 | 8 1/4 | 8 1/2 | 30300 |
3194 | CBFAX | 0 | 13.69 | 13.69 | 14.30 | 0 | |||
3195 | CBFBX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
3196 | CBFC | 100 | 34.2500 | 34.2500 | 34.2500 | 34.2500 | 33.5000 | 34.2500 | 100 |
3197 | CBFCX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
3198 | CBFXX | 0 | 0 | ||||||
3199 | CBGXY | 0 | 43.6250 | 44.0000 | 0 | ||||
3200 | CBHI | 200 | 4 1/2 | 3 3/4 | 4 1/2 | 3 3/4 | 4 | 4 1/2 | 16000 |
3201 | CBHR | 0 | 0 | ||||||
3202 | CBI | 600 | 32 1/2 | 32 3/4 | 32 3/4 | 32 1/2 | 32 5/8 | 33 1/8 | 1300 |
3203 | CBII | 5000 | 0.6250 | 0.5000 | 2.0000 | 0 | |||
3204 | CBIN | 100 | 13 1/2 | 13 1/2 | 14 1/4 | 0 | |||
3205 | CBIV | 200 | 13.2500 | 0 | |||||
3206 | CBJ | 200 | 11 1/8 | 0 | |||||
3207 | CBJ.AW | 0 | 0 | ||||||
3208 | CBJ/WS/A | 300 | 1 1/4 | 0 | |||||
3209 | CBKI | 300 | 26 7/8 | 26 | 27 | 0 | |||
3210 | CBL | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 22 3/8 | 100 |
3211 | CBLAX | 0 | 11.43 | 11.43 | 11.97 | 0 | |||
3212 | CBLK | 2700 | 1.7500 | 1.3750 | 2.2500 | 0 | |||
3213 | CBM | 11900 | 38 | 38 | 38 | 38 | 73300 | ||
3214 | CBMD | 500 | 16 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 600 |
3215 | CBMG | 100 | 3.0000 | 1.0000 | 3.5000 | 0 | |||
3216 | CBMI | 1500 | 6 1/2 | 6 5/8 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 171500 |
3217 | CBMXX | 0 | 0.67 | 5.20 | 5.29 | 4285 | |||
3218 | CBN | 100 | 10 1/2 | 0 | |||||
3219 | CBNH | 200 | 19 | 19 | 19 | 18 7/8 | 18 1/2 | 19 | 4200 |
3220 | CBNJ | 400 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 800 |
3221 | CBNJW | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 4200 |
3222 | CBNP | 0 | 0 | ||||||
3223 | CBNR | 1000 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.5000 | 1000 |
3224 | CBNV | 200 | 9.3750 | 9.0000 | 10.5000 | 0 | |||
3225 | CBNY | 700 | 11 7/8 | 12 | 12 3/4 | 0 | |||
3226 | CBOC | 100 | 13 | 13 | 13 3/4 | 0 | |||
3227 | CBOH | 0 | 0 | ||||||
3228 | CBOHX | 0 | 7.41 | 7.41 | 7.41 | 0 | |||
3229 | CBP | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
3230 | CBRA | 400 | 35 11/16 | 35 1/2 | 35 3/4 | 35 1/2 | 35 5/8 | 35 3/4 | 177900 |
3231 | CBRL | 1400 | 17 7/8 | 18 | 18 1/4 | 17 5/8 | 17 3/4 | 17 7/8 | 284600 |
3232 | CBRYA | 100 | 18 | 17 1/2 | 18 | 17 | 17 1/2 | 18 | 6500 |
3233 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | |||
3234 | CBSA | 2500 | 17 1/4 | 17 1/8 | 17 1/4 | 16 7/8 | 17 | 17 1/4 | 13100 |
3235 | CBSAP | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/4 | 5900 |
3236 | CBSB | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 23 | 500 |
3237 | CBSE | 100 | 36.0000 | 0 | |||||
3238 | CBSH | 1000 | 37 13/16 | 37 13/16 | 38 | 37 5/8 | 37 5/8 | 38 | 38500 |
3239 | CBSI | 600 | 32 | 32 1/2 | 32 1/2 | 32 | 32 | 33 | 3300 |
3240 | CBSS | 200 | 32 | 32 1/2 | 32 1/2 | 32 | 32 | 32 1/2 | 10800 |
3241 | CBT | 100 | 50 | 51 3/8 | 51 7/8 | 0 | |||
3242 | CBTC | 500 | 23 | 23 | 23 | 23 | 21 1/2 | 23 | 500 |
3243 | CBTD | 4500 | 8.7500 | 8.7500 | 9.5000 | 0 | |||
3244 | CBTS | 0 | 0 | ||||||
3245 | CBTSY | 200 | 47 | 47 | 48 1/2 | 46 3/4 | 46 3/4 | 48 1/2 | 49600 |
3246 | CBTXX | 0 | 0.42 | 5.11 | 5.13 | 591 | |||
3247 | CBUK | 500 | 8 7/8 | 9 3/8 | 9 3/8 | 8 3/4 | 8 5/8 | 8 7/8 | 20000 |
3248 | CBUMF | 0 | 0 | ||||||
3249 | CBVI | 700 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 1200 |
3250 | CBWA | 700 | 22.0000 | 0 | |||||
3251 | CBWS | 0 | 0 | ||||||
3252 | CBX | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
3253 | CBXC | 300 | 14 1/2 | 12 3/4 | 15 | 12 | 14 1/2 | 15 | 167900 |
3254 | CBY | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
3255 | CBZ | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
3256 | CC | 300 | 28 3/8 | 27 | 27 3/4 | 0 | |||
3257 | CCABX | 0 | 7.46 | 7.46 | 7.46 | 0 | |||
3258 | CCAC | 300 | 1.1250 | 1.1250 | 1.7500 | 0 | |||
3259 | CCAFX | 0 | 20.00 | 20.00 | 21.00 | 0 | |||
3260 | CCAI | 500 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 1700 |
3261 | CCAM | 2000 | 1 1/4 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 1/4 | 20700 |
3262 | CCAN | 0 | 0 | ||||||
3263 | CCAP | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 8000 |
3264 | CCAR | 1500 | 2 7/16 | 2 1/8 | 2 9/16 | 2 1/8 | 2 7/16 | 2 5/8 | 134100 |
3265 | CCATX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
3266 | CCB | 2300 | 124 3/8 | 124 3/8 | 124 3/8 | 124 3/8 | 123 1/2 | 124 1/2 | 2300 |
3267 | CCBF | 200 | 50 3/4 | 50 1/2 | 51 | 50 1/2 | 50 3/4 | 51 1/4 | 6900 |
3268 | CCBGX | 0 | 14.85 | 14.85 | 14.85 | 0 | |||
3269 | CCBL | 500 | 21 1/2 | 23 3/4 | 23 3/4 | 21 1/2 | 21 1/2 | 22 1/2 | 60400 |
3270 | CCBR | 0 | 0 | ||||||
3271 | CCBS | 500 | 7.6250 | 7.2500 | 7.6250 | 7.2500 | 7.2500 | 7.6250 | 3500 |
3272 | CCBT | 200 | 39 3/4 | 39 1/2 | 39 3/4 | 39 1/2 | 39 1/2 | 41 1/4 | 500 |
3273 | CCC | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/8 | 100 |
3274 | CCCF | 0 | 0 | ||||||
3275 | CCCFF | 2000 | 2 9/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 9/16 | 5000 |
3276 | CCCI | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 4400 |
3277 | CCCIU | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 200 |
3278 | CCCIW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 500 |
3279 | CCCK | 500 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 500 | ||
3280 | CCD | 0 | 73.42 | 0.73 | 73.42 | 0.73 | 0 | ||
3281 | CCDC | 8000 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6250 | 0.8125 | 10300 |
3282 | CCE | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 25 5/8 | 26 1/8 | 800 |
3283 | CCEE | 800 | 2 5/8 | 2 21/32 | 2 25/32 | 2 9/16 | 2 19/32 | 2 21/32 | 349100 |
3284 | CCEL | 5000 | 1.0000 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | 1.6250 | 21500 |
3285 | CCEVX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
3286 | CCF | 200 | 4 3/4 | 4 5/8 | 5 1/8 | 0 | |||
3287 | CCFBX | 0 | 8.52 | 8.52 | 8.52 | 0 | |||
3288 | CCFD | 1500 | 0.0100 | 0 | |||||
3289 | CCFH | 300 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/4 | 3000 |
3290 | CCFN | 400 | 15.7500 | 15.0000 | 15.7500 | 0 | |||
3291 | CCG | 500 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 5/8 | 30 1/8 | 500 |
3292 | CCGT | 100 | 0.6250 | 0.3750 | 1.2500 | 0 | |||
3293 | CCH | 17900 | 1 | 7/8 | 1 1/4 | 0 | |||
3294 | CCHI | 0 | 0 | ||||||
3295 | CCHIA | 500 | 55 3/8 | 55 1/4 | 55 1/2 | 55 1/4 | 55 1/4 | 55 1/2 | 12700 |
3296 | CCHIB | 1000 | 55 1/8 | 55 1/8 | 55 1/2 | 55 1/8 | 55 1/8 | 55 1/2 | 9400 |
3297 | CCHL | 2000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 3.8750 | 1700 |
3298 | CCI | 200 | 66 5/8 | 66 5/8 | 67 | 66 3/8 | 66 3/8 | 66 7/8 | 12200 |
3299 | CCIC | 2000 | 4.0000 | 4.0000 | 4.1250 | 4.0000 | 4.0000 | 4.1250 | 36200 |
3300 | CCIDF | 0 | 0 | ||||||
3301 | CCIL | 900 | 40 3/8 | 41 | 41 | 39 3/4 | 39 3/4 | 41 | 2500 |
3302 | CCIMX | 0 | 10.49 | 10.49 | 10.79 | 0 | |||
3303 | CCIR | 500 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 43600 |
3304 | CCIS | 0 | 0 | ||||||
3305 | CCIX | 1000 | 4 5/8 | 4 1/4 | 5 | 4 1/4 | 4 1/4 | 5 | 17200 |
3306 | CCIp | 100 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 100 | ||
3307 | CCIpA | 30000 | 100 | 0 | |||||
3308 | CCIpD | 4000 | 26 | 0 | |||||
3309 | CCIpE | 51400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 51900 | ||
3310 | CCIpF | 1300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 2300 | ||
3311 | CCIpG | 200 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 800 | ||
3312 | CCIpH | 800 | 21 3/8 | 21 5/8 | 21 5/8 | 21 3/8 | 1600 | ||
3313 | CCIpI | 2000 | 26 1/4 | 0 | |||||
3314 | CCIpJ | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 200 | ||
3315 | CCIpK | 1000 | 26 1/8 | 0 | |||||
3316 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | |||
3317 | CCK | 1500 | 41 1/2 | 41 3/8 | 41 1/2 | 41 3/8 | 41 1/8 | 41 1/2 | 2200 |
3318 | CCKIV | 0 | 0 | ||||||
3319 | CCL | 200 | 23 3/8 | 23 1/4 | 23 1/2 | 23 1/4 | 23 3/8 | 23 3/4 | 4100 |
3320 | CCLAY | 0 | 16.1250 | 16.5000 | 0 | ||||
3321 | CCLXX | 0 | 0 | ||||||
3322 | CCM | 0 | 0 | ||||||
3323 | CCMM | 25000 | 0.0010 | 0 | |||||
3324 | CCMXX | 0 | 0.60 | 5.19 | 5.33 | 1706 | |||
3325 | CCMp | 1000 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 3700 | ||
3326 | CCN | 1000 | 43 | 43 | 43 | 43 | 42 1/8 | 43 | 1000 |
3327 | CCNE | 2000 | 29.5000 | 0 | |||||
3328 | CCNG | 1500 | 4.3744 | 0 | |||||
3329 | CCNpA | 100 | 15 1/4 | 0 | |||||
3330 | CCNpB | 800 | 850 | 0 | |||||
3331 | CCO | 1000 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | |||
3332 | CCOB | 500 | 11.5000 | 0 | |||||
3333 | CCOM | 1000 | 5/16 | 5/16 | 11/32 | 0 | |||
3334 | CCOMP | 2000 | 11/32 | 5/16 | 3/8 | 0 | |||
3335 | CCON | 100 | 21 1/4 | 22 | 22 1/4 | 21 1/8 | 21 1/4 | 21 3/8 | 48000 |
3336 | CCOR | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 10000 |
3337 | CCPFX | 0 | 12.72 | 12.72 | 13.39 | 0 | |||
3338 | CCPG | 400 | 5.2500 | 0 | |||||
3339 | CCPN | 1100 | 0.0100 | 0.0625 | 0.1000 | 0 | |||
3340 | CCPR | 13200 | 26 7/32 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/4 | 105800 |
3341 | CCQ.A | 0 | 0 | ||||||
3342 | CCQ.B | 0 | 0 | ||||||
3343 | CCR | 100 | 20 3/4 | 20 3/4 | 20 7/8 | 20 1/2 | 20 1/4 | 20 7/8 | 7400 |
3344 | CCRI | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 9/16 | 4 1/2 | 4 7/8 | 17500 |
3345 | CCRK | 50 | 96.0000 | 96.0000 | 103.0000 | 0 | |||
3346 | CCRO | 100 | 19 | 19 1/2 | 19 1/2 | 18 3/4 | 18 3/4 | 19 | 15100 |
3347 | CCRXX | 0 | 0 | ||||||
3348 | CCSC | 2400 | 17 | 16 1/4 | 17 3/4 | 16 | 17 1/4 | 17 3/4 | 200400 |
3349 | CCSI | 2000 | 4 7/16 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 18400 |
3350 | CCSIW | 700 | 1 | 1 | 1 | 3/4 | 3/4 | 1 | 5400 |
3351 | CCSXX | 0 | 0.42 | 5.32 | 5.46 | 2302 | |||
3352 | CCSw | 0 | 0 | ||||||
3353 | CCT | 400 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/8 | 18 | 18 1/2 | 9500 |
3354 | CCTBX | 0 | 7.55 | 7.55 | 7.55 | 0 | |||
3355 | CCTC | 200 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.7500 | 200 |
3356 | CCTI | 100 | 14 1/8 | 12 3/8 | 14 3/4 | 12 | 14 | 14 1/2 | 321700 |
3357 | CCTV | 0 | 0 | ||||||
3358 | CCTVY | 800 | 29 5/8 | 29 1/2 | 29 5/8 | 29 1/2 | 29 1/4 | 29 5/8 | 39600 |
3359 | CCTXX | 0 | 0.62 | 3.69 | 3.70 | 307 | |||
3360 | CCU | 200 | 44 1/8 | 42 3/4 | 43 3/8 | 0 | |||
3361 | CCUR | 1000 | 1 1/32 | 31/32 | 1 1/16 | 31/32 | 31/32 | 1 1/32 | 129300 |
3362 | CCUU | 0 | 0 | ||||||
3363 | CCUUY | 5000 | 24 1/8 | 24 | 24 1/4 | 24 | 24 1/8 | 24 3/8 | 94400 |
3364 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | ||||
3365 | CCV | 0 | 73.42 | 0.73 | 73.42 | 0.73 | 0 | ||
3366 | CCVIX | 0 | 13.60 | 13.60 | 14.28 | 0 | |||
3367 | CCZ | 2000 | 5/8 | 3/8 | 7/8 | 0 | |||
3368 | CDA | 200 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 200 |
3369 | CDAL | 5400 | 0.1500 | 0 | |||||
3370 | CDAT | 600 | 18 5/8 | 18 1/4 | 18 7/8 | 18 1/4 | 18 5/8 | 18 7/8 | 96400 |
3371 | CDAr | 200 | 1 | 0 | |||||
3372 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | ||||
3373 | CDC/WS | 0 | 2 3/4 | 3 | 0 | ||||
3374 | CDCA | 0 | 0 | ||||||
3375 | CDCO | 800 | 24 5/8 | 25 | 25 1/2 | 24 1/4 | 24 1/4 | 24 5/8 | 191300 |
3376 | CDCR | 400 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 5/8 | 2700 |
3377 | CDCS | 800 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.5000 | 2100 |
3378 | CDCT | 0 | 0 | ||||||
3379 | CDCY | 17500 | 1.2500 | 1.2500 | 2.0000 | 0 | |||
3380 | CDDEF | 0 | 0 | ||||||
3381 | CDE | 300 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 7/8 | 500 |
3382 | CDER | 0 | 0 | ||||||
3383 | CDEXX | 0 | 0.10 | 3.48 | 3.47 | 706 | |||
3384 | CDFIX | 0 | 12.73 | 12.73 | 13.33 | 0 | |||
3385 | CDFXX | 0 | 0.51 | 3.47 | 3.49 | 10541 | |||
3386 | CDGD | 1000 | 0.3800 | 0 | |||||
3387 | CDI | 100 | 18 3/4 | 17 3/4 | 18 3/8 | 0 | |||
3388 | CDIM | 400 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 1400 |
3389 | CDIMW | 1000 | 15/16 | 15/16 | 1 1/8 | 0 | |||
3390 | CDIO | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 100 |
3391 | CDIR | 100 | 13 1/4 | 13 1/4 | 14 3/4 | 0 | |||
3392 | CDIXX | 0 | 0.47 | 5.14 | 5.27 | 7945 | |||
3393 | CDL | 4000 | 2 3/8 | 0 | |||||
3394 | CDLI | 2000 | 11 1/2 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 90100 |
3395 | CDM | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
3396 | CDMA | 1400 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
3397 | CDMAP | 50800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 0.4375 | 100800 |
3398 | CDMD | 100 | 1.0312 | 1.3750 | 1.4375 | 1.0312 | 1.0312 | 1.1875 | 96400 |
3399 | CDMDD | 1000 | 4.3750 | 4.3750 | 4.7500 | 0 | |||
3400 | CDMI | 2500 | 1.0000 | 1.1875 | 1.3750 | 1.0000 | 1.0000 | 1.2500 | 30500 |
3401 | CDMS | 500 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 12400 |
3402 | CDMXX | 0 | 0.57 | 5.29 | 5.43 | 47448 | |||
3403 | CDN | 100 | 36 3/4 | 39 | 39 3/4 | 0 | |||
3404 | CDNO | 100 | 0.2800 | 0 | |||||
3405 | CDNw | 0 | 32 5/8 | 33 1/2 | 0 | ||||
3406 | CDO | 100 | 22 1/4 | 22 | 22 3/8 | 0 | |||
3407 | CDOpA | 1000 | 26 | 0 | |||||
3408 | CDOpB | 200 | 25 3/4 | 0 | |||||
3409 | CDP | 11900 | 53 1/2 | 54 1/4 | 55 | 0 | |||
3410 | CDRD | 10000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 23700 |
3411 | CDRDW | 5000 | 11/16 | 11/16 | 13/16 | 0 | |||
3412 | CDRM | 500 | 8 | 7 5/8 | 8 | 7 1/2 | 7 1/2 | 8 | 8500 |
3413 | CDRMW | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 | 2 3/8 | 3000 |
3414 | CDS | 300 | 10 | 9 5/8 | 10 1/2 | 0 | |||
3415 | CDSI | 1000 | 13 3/4 | 13 3/4 | 14 | 13 5/8 | 13 5/8 | 13 7/8 | 10100 |
3416 | CDSpA | 0 | 0 | ||||||
3417 | CDT | 200 | 22 1/2 | 23 | 23 | 22 | 21 3/4 | 22 1/4 | 19900 |
3418 | CDTC | 100 | 44 | 45 | 45 | 44 | 44 | 45 | 147500 |
3419 | CDTI | 0 | 0 | ||||||
3420 | CDTS | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 2000 |
3421 | CDVE | 500 | 1.5000 | 1.5625 | 1.5625 | 1.5000 | 1.5000 | 1.5625 | 13900 |
3422 | CDVG | 45000 | 1.0000 | 0.0625 | 1.0000 | 0 | |||
3423 | CDW | 0 | 73.42 | 0.73 | 73.42 | 0.73 | 0 | ||
3424 | CDWC | 100 | 41 9/16 | 42 3/4 | 43 1/4 | 41 9/16 | 41 1/2 | 42 | 12100 |
3425 | CDWD | 0 | 0 | ||||||
3426 | CDWY | 0 | 0 | ||||||
3427 | CDX | 3500 | 5 5/8 | 5 3/4 | 6 1/8 | 0 | |||
3428 | CDX.A | 0 | 0 | ||||||
3429 | CDXX | 100 | 0.1300 | 0.1300 | 0.2000 | 0 | |||
3430 | CDXpA | 400 | 49 1/4 | 0 | |||||
3431 | CDY | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
3432 | CDYN | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
3433 | CDZ | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
3434 | CE | 500 | 19 | 18 3/4 | 19 | 18 3/4 | 18 1/2 | 19 | 1200 |
3435 | CEAS | 5500 | 0.1229 | 0.1200 | 0.1875 | 0 | |||
3436 | CEB | 0 | 312.32 | 312.58 | 313.99 | 311.80 | 0 | ||
3437 | CEBC | 3000 | 13 7/8 | 14 | 14 | 13 7/8 | 13 1/4 | 14 | 6400 |
3438 | CEBK | 1300 | 12 7/8 | 13 | 13 | 12 1/2 | 12 3/4 | 13 1/4 | 29700 |
3439 | CEC | 10000 | 7/8 | 3/4 | 1 | 0 | |||
3440 | CECB | 1000 | 14.5000 | 0 | |||||
3441 | CECE | 4700 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 17000 |
3442 | CECF | 500 | 0.8125 | 0.8125 | 1.0625 | 0 | |||
3443 | CECN | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 1000 |
3444 | CECNE | 3000 | 0.4375 | 0 | |||||
3445 | CECO | 44000 | 3/8 | 9/32 | 3/8 | 9/32 | 11/32 | 3/8 | 141900 |
3446 | CECOA | 100 | 0.1250 | 0 | |||||
3447 | CECS | 500 | 0.1550 | 0.2200 | 0.2200 | 0.1550 | 0.1550 | 0.2000 | 2500 |
3448 | CECX | 100 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 36900 |
3449 | CEDNM | 100 | 68.1000 | 0 | |||||
3450 | CEDNO | 200 | 89.4000 | 0 | |||||
3451 | CEDNP | 500 | 83.6250 | 0 | |||||
3452 | CEDR | 400 | 4 | 4 | 4 1/2 | 0 | |||
3453 | CEDSP | 400 | 25.3750 | 25.3750 | 26.0000 | 0 | |||
3454 | CEE | 400 | 16 | 16 | 16 5/8 | 0 | |||
3455 | CEF | 500 | 4 9/16 | 4 3/8 | 4 11/16 | 0 | |||
3456 | CEF.A | 0 | 0 | ||||||
3457 | CEFC | 1200 | 25.5000 | 0 | |||||
3458 | CEFT | 1000 | 41 3/4 | 39 3/4 | 42 1/4 | 39 3/4 | 41 1/2 | 42 | 124300 |
3459 | CEGCX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
3460 | CEGE | 500 | 8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/8 | 201600 |
3461 | CEI | 400 | 33 7/8 | 33 1/2 | 34 1/8 | 0 | |||
3462 | CEIBX | 0 | 8.37 | 8.37 | 8.37 | 0 | |||
3463 | CEIFX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
3464 | CEKR | 200 | 0.3750 | 0.3750 | 0.8125 | 0 | |||
3465 | CEL/D | 3000 | 9 5/8 | 8 3/8 | 9 | 0 | |||
3466 | CELB | 0 | 0 | ||||||
3467 | CELC | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 400 |
3468 | CELG | 1000 | 11 3/4 | 11 | 11 7/8 | 11 | 11 3/4 | 11 7/8 | 200900 |
3469 | CELI | 1300 | 2 13/16 | 2 5/8 | 2 13/16 | 2 5/8 | 2 3/4 | 2 13/16 | 36300 |
3470 | CELIW | 2000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 2000 |
3471 | CELL | 500 | 16 5/16 | 16 1/2 | 17 | 15 7/8 | 16 1/8 | 16 3/8 | 256500 |
3472 | CELP | 2600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0350 | 3600 |
3473 | CELS | 3500 | 28 5/8 | 28 | 28 3/4 | 28 | 28 3/8 | 28 3/4 | 127100 |
3474 | CELT | 200 | 3.5000 | 3.0000 | 4.0000 | 0 | |||
3475 | CELX | 500 | 11/16 | 7/8 | 7/8 | 11/16 | 11/16 | 1 | 6500 |
3476 | CEMC | 0 | 0 | ||||||
3477 | CEMG | 0 | 0 | ||||||
3478 | CEMGY | 0 | 0 | ||||||
3479 | CEMX | 1000 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/4 | 14 | 26100 |
3480 | CEN | 500 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/8 | 40 3/4 | 1300 |
3481 | CENF | 200 | 23 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 1200 |
3482 | CENI | 200 | 29 1/2 | 28 1/2 | 29 1/2 | 0 | |||
3483 | CENSX | 0 | 28.98 | 28.98 | 28.98 | 2000 | |||
3484 | CENT | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 9700 |
3485 | CENXX | 0 | 0.74 | 3.39 | 3.40 | 14812 | |||
3486 | CENp | 12500 | 94 5/32 | 0 | |||||
3487 | CEOP | 0 | 0 | ||||||
3488 | CEOPL | 0 | 0 | ||||||
3489 | CEPA | 0 | 0 | ||||||
3490 | CEPH | 7200 | 38 1/4 | 36 7/8 | 39 7/8 | 36 7/8 | 38 1/8 | 38 1/4 | 1683500 |
3491 | CEPOH | 300 | 55.2500 | 0 | |||||
3492 | CEPON | 100 | 100.2500 | 0 | |||||
3493 | CEPOO | 200 | 61.9250 | 0 | |||||
3494 | CEPOP | 200 | 97.0000 | 0 | |||||
3495 | CER | 100 | 39 5/8 | 42 5/8 | 43 3/8 | 0 | |||
3496 | CERB | 100 | 6 3/8 | 6 3/8 | 7 3/8 | 6 3/8 | 6 3/8 | 7 1/4 | 1100 |
3497 | CERBB | 100 | 6.5000 | 0 | |||||
3498 | CERM | 5000 | 23.1250 | 0 | |||||
3499 | CERN | 200 | 22 1/8 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/8 | 182400 |
3500 | CERp | 500 | 58 3/4 | 0 | |||||
3501 | CES | 500 | 47 1/2 | 0 | |||||
3502 | CESH | 200 | 2 21/32 | 2 5/8 | 2 13/16 | 2 5/8 | 2 21/32 | 2 7/8 | 8300 |
3503 | CESR | 100 | 10.5000 | 0 | |||||
3504 | CESY | 4500 | 0.0001 | 0 | |||||
3505 | CET | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 200 | ||
3506 | CETP | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
3507 | CETV | 500 | 21 1/2 | 18 1/2 | 22 | 18 | 20 3/4 | 21 1/2 | 191100 |
3508 | CETXX | 0 | 0.71 | 3.28 | 3.31 | 1060 | |||
3509 | CETpD | 100 | 60 1/2 | 58 | 66 | 0 | |||
3510 | CEUS | 800 | 13 1/2 | 13 5/8 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 7900 |
3511 | CEVWF | 0 | 0 | ||||||
3512 | CEX | 0 | 312.98 | 313.09 | 314.55 | 312.46 | 0 | ||
3513 | CEXC | 0 | 0 | ||||||
3514 | CEXCF | 2000 | 19 1/4 | 19 1/4 | 20 1/4 | 0 | |||
3515 | CEXIX | 0 | 8.37 | 8.37 | 8.79 | 0 | |||
3516 | CEXP | 5500 | 26 | 24 3/4 | 26 1/8 | 24 3/4 | 25 3/4 | 26 1/8 | 358200 |
3517 | CEXY | 9500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0150 | 9500 |
3518 | CF | 300 | 59 | 57 3/8 | 58 1/4 | 0 | |||
3519 | CFA | 0 | 366.83 | 365.86 | 367.96 | 365.49 | 0 | ||
3520 | CFAGX | 0 | 25.14 | 25.14 | 26.05 | 0 | |||
3521 | CFB | 1000 | 37 | 37 | 37 3/8 | 0 | |||
3522 | CFBC | 200 | 41 1/2 | 0 | |||||
3523 | CFBDX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
3524 | CFBI | 800 | 49 5/8 | 49 3/4 | 50 1/4 | 49 3/8 | 49 1/4 | 49 3/4 | 30500 |
3525 | CFBKP | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 25 7/8 | 1000 |
3526 | CFBLX | 0 | 22.08 | 22.08 | 22.88 | 0 | |||
3527 | CFBN | 1800 | 18 | 18 | 19 | 0 | |||
3528 | CFBNX | 0 | 19.60 | 19.60 | 20.31 | 0 | |||
3529 | CFBS | 1000 | 32 3/8 | 32 | 32 1/2 | 32 | 32 1/8 | 32 1/2 | 48500 |
3530 | CFBX | 200 | 23 1/4 | 22 1/2 | 23 1/4 | 22 1/2 | 22 3/4 | 23 1/4 | 31100 |
3531 | CFBXZ | 400 | 35 | 35 | 35 | 35 | 35 1/4 | 36 1/4 | 1200 |
3532 | CFC | 1300 | 10 | 10 3/8 | 10 3/8 | 10 | 10 1/8 | 10 1/4 | 10400 |
3533 | CFCC | 10000 | 0.0400 | 0 | |||||
3534 | CFCI | 700 | 9 1/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 1300 |
3535 | CFCM | 1300 | 10 1/4 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/4 | 12600 |
3536 | CFCP | 3300 | 20 1/2 | 21 | 21 | 20 1/2 | 19 1/2 | 21 | 3900 |
3537 | CFCX | 100 | 17 5/8 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 17 3/4 | 45200 |
3538 | CFCXX | 0 | 0.50 | 5.22 | 5.36 | 4940 | |||
3539 | CFDXX | 0 | 0.61 | 3.59 | 3.61 | 1720 | |||
3540 | CFEP | 100 | 0.4375 | 0.2500 | 0.5000 | 0 | |||
3541 | CFEQX | 0 | 12.88 | 12.88 | 13.49 | 0 | |||
3542 | CFF | 0 | 203.13 | 0.20 | 203.13 | 0.20 | 0 | ||
3543 | CFFC | 100 | 16 | 16 | 16 | 16 | 15 | 18 | 100 |
3544 | CFFIX | 0 | 10.00 | 10.00 | 10.47 | 0 | |||
3545 | CFFS | 1000 | 59 7/8 | 59 7/8 | 60 3/4 | 0 | |||
3546 | CFFSJ | 0 | 59 7/8 | 60 3/4 | 0 | ||||
3547 | CFGAX | 0 | 13.18 | 13.18 | 13.98 | 0 | |||
3548 | CFGBX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
3549 | CFGP | 0 | 0 | ||||||
3550 | CFGRX | 0 | 24.45 | 24.45 | 25.34 | 0 | |||
3551 | CFHC | 300 | 20 1/2 | 20 3/4 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 10000 |
3552 | CFIAX | 0 | 9.61 | 9.61 | 9.84 | 0 | |||
3553 | CFIB | 700 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 7/8 | 700 |
3554 | CFIC | 200 | 13 1/2 | 13 1/16 | 13 1/2 | 13 | 13 | 13 1/2 | 12600 |
3555 | CFICX | 0 | 17.12 | 17.12 | 17.79 | 0 | |||
3556 | CFIEX | 0 | 19.10 | 19.10 | 19.79 | 0 | |||
3557 | CFIFX | 0 | 10.04 | 10.04 | 10.51 | 0 | |||
3558 | CFIGX | 0 | 13.17 | 13.17 | 13.17 | 0 | |||
3559 | CFIMX | 0 | 65.78 | 65.78 | 65.78 | 0 | |||
3560 | CFIN | 1000 | 3 3/8 | 3 3/8 | 4 | 3 3/8 | 3 3/8 | 4 1/4 | 2000 |
3561 | CFINP | 1200 | 9 1/2 | 8 | 9 1/2 | 0 | |||
3562 | CFISX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
3563 | CFIX | 300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0450 | 17900 |
3564 | CFKI | 0 | 0 | ||||||
3565 | CFL | 4000 | 37 3/8 | 37 | 37 1/2 | 0 | |||
3566 | CFLAX | 0 | 7.54 | 7.54 | 7.92 | 0 | |||
3567 | CFLBX | 0 | 7.54 | 7.54 | 7.54 | 0 | |||
3568 | CFLO | 1000 | 7 1/2 | 6 3/4 | 7 5/8 | 6 3/4 | 7 1/4 | 7 5/8 | 42000 |
3569 | CFMXX | 0 | 0.54 | 3.32 | 3.34 | 1893 | |||
3570 | CFNE | 3300 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1200 | 3300 |
3571 | CFNTX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
3572 | CFON | 1600 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 15900 |
3573 | CFPI | 12700 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0600 | 14700 |
3574 | CFR | 500 | 3 3/8 | 3 3/8 | 3 5/8 | 0 | |||
3575 | CFRAY | 0 | 0.9000 | 1.0100 | 1.0500 | 0 | |||
3576 | CFRM | 200 | 43.5000 | 0 | |||||
3577 | CFS | 1100 | 6 1/8 | 0 | |||||
3578 | CFSAX | 0 | 10.97 | 10.97 | 11.52 | 0 | |||
3579 | CFSB | 500 | 21 1/2 | 20 | 21 1/2 | 20 | 20 | 21 1/2 | 600 |
3580 | CFSI | 100 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 1100 |
3581 | CFSOX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
3582 | CFSTX | 0 | 18.71 | 18.71 | 19.39 | 0 | |||
3583 | CFTXX | 0 | 0.42 | 3.70 | 3.71 | 6390 | |||
3584 | CFUR | 1000 | 11.0000 | 10.0000 | 13.0000 | 0 | |||
3585 | CFV | 0 | 203.13 | 0.20 | 203.13 | 0.20 | 0 | ||
3586 | CFVAX | 0 | 10.18 | 10.18 | 10.66 | 0 | |||
3587 | CFVIX | 0 | 11.73 | 11.73 | 12.28 | 0 | |||
3588 | CFWC | 500 | 17 1/2 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 7100 |
3589 | CFX | 800 | 16 1/8 | 16 1/4 | 16 1/4 | 16 | 6300 | ||
3590 | CFXIX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
3591 | CG | 200 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 1/2 | 43 7/8 | 600 |
3592 | CGA | 1600 | 2 3/8 | 0 | |||||
3593 | CGAM | 5000 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
3594 | CGAO | 8500 | 40.2700 | 39.5000 | 40.2700 | 39.5000 | 8600 | ||
3595 | CGAOP | 100 | 24.0000 | 24.5000 | 24.6500 | 24.0000 | 68000 | ||
3596 | CGAR | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.5000 | 5.0000 | 900 |
3597 | CGAS | 500 | 5 | 5 | 5 1/4 | 0 | |||
3598 | CGBCF | 0 | 0 | ||||||
3599 | CGBIX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
3600 | CGBTX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
3601 | CGC | 300 | 15 7/8 | 15 3/8 | 16 3/8 | 0 | |||
3602 | CGCO | 1800 | 2 5/8 | 2 5/8 | 3 | 0 | |||
3603 | CGDP | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | |||
3604 | CGEN | 100 | 19 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/2 | 5300 |
3605 | CGES | 300 | 20 3/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 9900 |
3606 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | ||||
3607 | CGFIX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
3608 | CGFLX | 0 | 13.14 | 13.14 | 13.90 | 0 | |||
3609 | CGGI | 300 | 14 1/4 | 14 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 9000 |
3610 | CGI | 2300 | 20 7/8 | 0 | |||||
3611 | CGII | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.9375 | 700 |
3612 | CGIIC | 0 | 0 | ||||||
3613 | CGINX | 0 | 18.02 | 18.02 | 19.69 | 0 | |||
3614 | CGIX | 800 | 10 | 9 1/4 | 10 1/4 | 9 1/4 | 9 3/4 | 10 1/8 | 31700 |
3615 | CGL | 0 | 0 | ||||||
3616 | CGL.A | 0 | 0 | ||||||
3617 | CGL/A | 100 | 14 | 14 | 14 | 13 7/8 | 1700 | ||
3618 | CGLB | 1000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6250 | 1000 |
3619 | CGLD | 0 | 0 | ||||||
3620 | CGLDF | 0 | 0 | ||||||
3621 | CGM | 500 | 10 1/2 | 10 1/8 | 10 5/8 | 0 | |||
3622 | CGMAX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
3623 | CGMRX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
3624 | CGMV | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 5/8 | 6 7/8 | 120300 |
3625 | CGMXX | 0 | 0.48 | 5.12 | 5.25 | 4823 | |||
3626 | CGN | 2000 | 6 | 6 1/8 | 6 1/8 | 6 | 2300 | ||
3627 | CGNC | 7500 | 0.0100 | 0 | |||||
3628 | CGNE | 1000 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 231700 |
3629 | CGNX | 500 | 34 1/4 | 34 1/8 | 34 1/2 | 33 3/4 | 34 | 34 1/2 | 88000 |
3630 | CGO | 0 | 0 | ||||||
3631 | CGOGX | 0 | 8.22 | 8.22 | 8.61 | 0 | |||
3632 | CGP | 500 | 36 1/2 | 37 1/4 | 37 7/8 | 0 | |||
3633 | CGPpA | 100 | 117 1/8 | 132 | 140 | 0 | |||
3634 | CGPpB | 100 | 120 3/4 | 0 | |||||
3635 | CGPpH | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | ||
3636 | CGR | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 300 |
3637 | CGRFX | 0 | 9.02 | 9.02 | 9.02 | 0 | |||
3638 | CGRM | 1000 | 19 7/8 | 19 7/8 | 20 1/8 | 19 7/8 | 19 7/8 | 20 1/8 | 23600 |
3639 | CGRO | 300 | 13 | 12 3/4 | 13 3/4 | 12 1/2 | 13 | 13 3/4 | 111400 |
3640 | CGRS | 0 | 0 | ||||||
3641 | CGRU | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | |||
3642 | CGRV | 0 | 0 | ||||||
3643 | CGRWX | 0 | 18.83 | 18.83 | 19.82 | 0 | |||
3644 | CGS | 1000 | 5 1/2 | 0 | |||||
3645 | CGSFX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
3646 | CGSI | 15000 | 0.0001 | 0 | |||||
3647 | CGSMY | 0 | 0 | ||||||
3648 | CGSRA | 0 | 0 | ||||||
3649 | CGSXX | 0 | 0.33 | 4.98 | 5.11 | 4750 | |||
3650 | CGTC | 4000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 4000 | ||
3651 | CGTH | 3300 | 0.0200 | 0 | |||||
3652 | CGU/WS | 0 | 3/4 | 1 1/4 | 0 | ||||
3653 | CGUAX | 0 | 11.39 | 11.39 | 12.08 | 0 | |||
3654 | CGUL | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 29/32 | 6800 |
3655 | CGUSX | 0 | 14.90 | 14.90 | 15.48 | 0 | |||
3656 | CGVIX | 0 | 5.00 | 5.00 | 5.00 | 0 | |||
3657 | CGVSX | 0 | 10.68 | 10.68 | 11.13 | 0 | |||
3658 | CGVTX | 0 | 16.65 | 16.65 | 17.30 | 0 | |||
3659 | CGW | 600 | 23 1/4 | 22 1/8 | 22 5/8 | 0 | |||
3660 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | |||
3661 | CH | 100 | 25 1/4 | 25 1/2 | 26 | 0 | |||
3662 | CHA | 3500 | 40 7/8 | 42 | 42 3/8 | 0 | |||
3663 | CHAAX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
3664 | CHAI | 1000 | 9 5/8 | 9 5/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 3/4 | 41600 |
3665 | CHAIU | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 16 3/4 | 300 |
3666 | CHAIW | 1000 | 3 15/16 | 3 7/8 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 6300 |
3667 | CHAIZ | 6000 | 2 3/16 | 2 3/16 | 2 5/16 | 0 | |||
3668 | CHAN | 0 | 0 | ||||||
3669 | CHANF | 1000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 13600 |
3670 | CHAP | 2000 | 0.1300 | 0.1500 | 0.1700 | 0.1300 | 0.1300 | 0.1700 | 52800 |
3671 | CHAR | 800 | 25/32 | 23/32 | 25/32 | 0 | |||
3672 | CHAW | 3600 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
3673 | CHB | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 3/4 | 30 1/2 | 100 |
3674 | CHBA | 0 | 0 | ||||||
3675 | CHBI | 1000 | 13.0000 | 12.0000 | 15.0000 | 0 | |||
3676 | CHC | 100 | 5 1/2 | 0 | |||||
3677 | CHCA | 500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 5500 |
3678 | CHCBX | 0 | 6.28 | 6.28 | 6.28 | 0 | |||
3679 | CHCL | 2000 | 1.5000 | 1.0000 | 2.5000 | 0 | |||
3680 | CHCLX | 0 | 6.48 | 6.48 | 6.77 | 0 | |||
3681 | CHCO | 100 | 24 | 24 | 24 | 24 | 22 3/4 | 24 | 100 |
3682 | CHCR | 500 | 0.2187 | 0.2187 | 0.3125 | 0 | |||
3683 | CHCS | 900 | 4 11/16 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 47100 |
3684 | CHCXX | 0 | 0.28 | 5.34 | 5.50 | 1902 | |||
3685 | CHD | 100 | 18 7/8 | 18 5/8 | 18 7/8 | 18 5/8 | 18 1/2 | 19 | 200 |
3686 | CHDN | 200 | 33 1/2 | 34 | 34 | 33 1/2 | 31 1/2 | 33 1/2 | 400 |
3687 | CHDX | 4000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 14000 |
3688 | CHDXU | 5000 | 8 31/32 | 9 | 9 | 8 31/32 | 8 3/4 | 9 | 15000 |
3689 | CHDXW | 1000 | 2 7/16 | 2 13/32 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/4 | 35000 |
3690 | CHDXZ | 1700 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 2700 |
3691 | CHE | 700 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 1/2 | 40 1/8 | 700 |
3692 | CHEF | 500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 5600 |
3693 | CHEM | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 200 |
3694 | CHER | 0 | 0 | ||||||
3695 | CHERA | 200 | 10 1/4 | 10 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/4 | 20300 |
3696 | CHERB | 1600 | 9 5/8 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 1/4 | 21300 |
3697 | CHES | 25000 | 0.0010 | 0.0010 | 0.0100 | 0.0010 | 0.0010 | 0.0030 | 75000 |
3698 | CHESX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
3699 | CHEU | 0 | 0 | ||||||
3700 | CHEUY | 0 | 5.8100 | 5.9700 | 0 | ||||
3701 | CHEYX | 0 | 18.07 | 18.07 | 18.07 | 0 | |||
3702 | CHEZ | 1000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 1600 |
3703 | CHF | 800 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/8 | 5 1/2 | 1000 |
3704 | CHFC | 100 | 41 | 41 | 41 | 41 | 38 1/2 | 41 | 100 |
3705 | CHFD | 3000 | 15 1/4 | 15 1/4 | 15 1/2 | 0 | |||
3706 | CHGEM | 100 | 66.8750 | 0 | |||||
3707 | CHGEN | 100 | 60.0000 | 0 | |||||
3708 | CHGEP | 100 | 96.5000 | 0 | |||||
3709 | CHGEZ | 100 | 57.7500 | 0 | |||||
3710 | CHGIX | 0 | 19.73 | 19.73 | 20.77 | 0 | |||
3711 | CHGNF | 2000 | 7 7/8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 1/8 | 14000 |
3712 | CHGR | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 22300 |
3713 | CHGRW | 900 | 1 3/4 | 1 7/16 | 1 3/4 | 0 | |||
3714 | CHGXX | 0 | 0.89 | 4.90 | 5.03 | 530 | |||
3715 | CHI | 2000 | 5/32 | 9/64 | 5/32 | 9/64 | 3600 | ||
3716 | CHIC | 0 | 0 | ||||||
3717 | CHIK | 6000 | 8 1/2 | 8 1/4 | 8 5/8 | 8 1/8 | 8 1/2 | 8 3/4 | 38000 |
3718 | CHIR | 5000 | 112 | 109 1/4 | 112 3/4 | 108 3/4 | 111 3/4 | 112 | 875300 |
3719 | CHIp | 600 | 1/8 | 0 | |||||
3720 | CHK | 100 | 48 | 45 1/8 | 46 3/8 | 0 | |||
3721 | CHKE | 1000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 3/8 | 3 5/8 | 26100 |
3722 | CHKR | 1000 | 1 1/16 | 1 1/32 | 1 3/32 | 1 | 1 | 1 1/16 | 550800 |
3723 | CHL | 100 | 58 3/8 | 58 1/2 | 58 1/2 | 58 1/8 | 58 1/8 | 58 5/8 | 3200 |
3724 | CHLD | 300 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 300 |
3725 | CHLDW | 300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 2700 |
3726 | CHLI | 500 | 0.3750 | 0 | |||||
3727 | CHLN | 100 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 300 |
3728 | CHLWY | 0 | 4.4100 | 4.5600 | 0 | ||||
3729 | CHLpG | 700 | 30 3/4 | 0 | |||||
3730 | CHLpH | 10000 | 25 19/32 | 25 1/2 | 25 19/32 | 25 1/2 | 10200 | ||
3731 | CHLpI | 200 | 25 1/4 | 0 | |||||
3732 | CHLpJ | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | ||
3733 | CHLpK | 28800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 28800 | ||
3734 | CHLpL | 1300 | 86 | 0 | |||||
3735 | CHM | 300 | 2 1/2 | 2 1/8 | 2 5/8 | 0 | |||
3736 | CHMD | 100 | 14 1/2 | 14 1/8 | 14 5/8 | 14 1/8 | 14 3/8 | 14 5/8 | 84200 |
3737 | CHMG | 500 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | 28.7500 | 500 |
3738 | CHML | 1000 | 23 | 23 1/2 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/4 | 11000 |
3739 | CHMP | 1000 | 22 3/4 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 2200 |
3740 | CHMX | 1000 | 1.0000 | 0.8437 | 1.0000 | 0.8437 | 1.0000 | 1.0312 | 232100 |
3741 | CHN | 5700 | 11 3/4 | 12 | 12 1/2 | 0 | |||
3742 | CHNA | 4500 | 1 3/4 | 2 1/16 | 2 1/16 | 1 11/16 | 1 11/16 | 1 13/16 | 252100 |
3743 | CHNC | 0 | 0 | ||||||
3744 | CHNCF | 0 | 0 | ||||||
3745 | CHNDX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
3746 | CHNTX | 0 | 194.46 | 194.46 | 194.46 | 0 | |||
3747 | CHOD | 0 | 0.1250 | 1.0000 | 0 | ||||
3748 | CHOP | 4000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 17800 |
3749 | CHP | 7000 | 29 1/8 | 0 | |||||
3750 | CHPM | 0 | 0 | ||||||
3751 | CHPP | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 1/2 | 1000 |
3752 | CHPS | 300 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 158400 |
3753 | CHR | 100 | 24 3/4 | 24 1/2 | 25 3/8 | 0 | |||
3754 | CHRB | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 5300 |
3755 | CHRO | 0 | 0 | ||||||
3756 | CHRS | 200 | 3 11/32 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/16 | 3 3/8 | 804400 |
3757 | CHRT | 2500 | 0.6250 | 0 | |||||
3758 | CHRZ | 100 | 34 1/4 | 34 1/2 | 34 1/2 | 33 1/2 | 33 1/2 | 34 1/4 | 93000 |
3759 | CHS | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/4 | 1500 |
3760 | CHSE | 1000 | 4 3/4 | 4 3/4 | 5 | 0 | |||
3761 | CHSPX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
3762 | CHT | 200 | 6 1/2 | 5 3/4 | 6 1/8 | 0 | |||
3763 | CHTAX | 0 | 8.59 | 8.59 | 8.59 | 0 | |||
3764 | CHTBX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
3765 | CHTFX | 0 | 10.65 | 10.65 | 11.09 | 0 | |||
3766 | CHTIX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
3767 | CHTL | 100 | 22 | 22 1/2 | 22 3/4 | 21 5/8 | 21 7/8 | 22 1/4 | 159300 |
3768 | CHTM | 0 | 0 | ||||||
3769 | CHTOX | 0 | 16.68 | 16.68 | 17.56 | 0 | |||
3770 | CHTP | 2000 | 2.8125 | 2.5000 | 2.8125 | 2.5000 | 5100 | ||
3771 | CHTR | 1000 | 26 3/4 | 26 1/4 | 27 1/4 | 26 1/4 | 26 1/4 | 27 1/4 | 25500 |
3772 | CHTRX | 0 | 9.80 | 9.80 | 10.37 | 0 | |||
3773 | CHTT | 1000 | 4 1/2 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 9300 |
3774 | CHTXX | 0 | 0.39 | 3.39 | 3.41 | 694 | |||
3775 | CHUR | 0 | 0 | ||||||
3776 | CHUX | 1000 | 13 5/8 | 12 1/2 | 14 1/2 | 12 1/2 | 13 1/2 | 13 5/8 | 66000 |
3777 | CHV | 200 | 52 1/8 | 52 | 52 3/8 | 51 7/8 | 51 7/8 | 52 1/4 | 5900 |
3778 | CHWK | 2300 | 0.0625 | 0 | |||||
3779 | CHX | 100 | 7 5/8 | 6 1/2 | 6 7/8 | 0 | |||
3780 | CHXS | 2200 | 29/32 | 7/8 | 31/32 | 0 | |||
3781 | CHXSU | 1200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 1/4 | 4000 |
3782 | CHY/WS | 200 | 2 7/16 | 2 5/16 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 4600 |
3783 | CI | 100 | 109 1/8 | 105 1/4 | 106 | 0 | |||
3784 | CIA | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 200 | ||
3785 | CIAM | 0 | 0 | ||||||
3786 | CIAT | 1400 | 5 1/2 | 5 1/2 | 6 3/4 | 0 | |||
3787 | CIB | 0 | 15 1/2 | 16 1/2 | 0 | ||||
3788 | CIBC | 700 | 33 1/4 | 33 | 33 1/4 | 33 | 33 | 33 1/2 | 2600 |
3789 | CIBI | 3800 | 15 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 5900 |
3790 | CIBKF | 0 | 0 | ||||||
3791 | CIBN | 100 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.2500 | 100 |
3792 | CIBO | 85 | 3.0000 | 0 | |||||
3793 | CIBR | 100 | 23 1/4 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 63300 |
3794 | CIBS | 2000 | 11.7500 | 0 | |||||
3795 | CICG | 700 | 4.8750 | 5.0000 | 5.0000 | 4.8750 | 4.8750 | 5.5000 | 21700 |
3796 | CICI | 1000 | 2.5000 | 2.5000 | 2.5625 | 2.3125 | 2.4375 | 2.5625 | 136800 |
3797 | CICP | 3500 | 2.3125 | 2.2968 | 2.3125 | 2.2812 | 2.2812 | 2.3125 | 23600 |
3798 | CICS | 300 | 44 | 43 1/2 | 44 1/4 | 0 | |||
3799 | CID | 1500 | 17 3/4 | 17 1/8 | 17 5/8 | 0 | |||
3800 | CIDE | 0 | 0 | ||||||
3801 | CIDN | 300 | 2 9/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 32900 |
3802 | CIEI | 6000 | 15/16 | 31/32 | 1 1/16 | 7/8 | 15/16 | 1 1/16 | 81000 |
3803 | CIF | 100 | 7 | 6 3/4 | 7 1/8 | 0 | |||
3804 | CIFAX | 0 | 9.98 | 9.98 | 10.59 | 0 | |||
3805 | CIFBX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
3806 | CIFI | 0 | 0 | ||||||
3807 | CIFIX | 0 | 12.04 | 12.04 | 12.54 | 0 | |||
3808 | CIGI | 6000 | 0.5000 | 0.3125 | 0.5000 | 0.3125 | 0.3125 | 0.5937 | 12000 |
3809 | CII | 300 | 10 3/8 | 0 | |||||
3810 | CIII | 200 | 2.5000 | 0 | |||||
3811 | CILTL | 600 | 70.4500 | 0 | |||||
3812 | CIM | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 2000 |
3813 | CIMA | 100 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 700 |
3814 | CIMC | 4700 | 10 11/32 | 10 1/4 | 10 11/32 | 10 1/4 | 10 1/4 | 10 1/2 | 35000 |
3815 | CIMN | 0 | 0 | ||||||
3816 | CIMXX | 0 | 0 | ||||||
3817 | CIN | 500 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 | 500 |
3818 | CINAX | 0 | 9.54 | 9.54 | 9.94 | 0 | |||
3819 | CINC | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 1000 |
3820 | CIND | 1000 | 1 3/8 | 1 9/32 | 1 7/16 | 1 9/32 | 1 5/16 | 1 7/16 | 58200 |
3821 | CINDW | 1500 | 1/16 | 1/16 | 3/32 | 0 | |||
3822 | CINDZ | 1500 | 1/32 | 1/32 | 3/32 | 0 | |||
3823 | CINE | 3000 | 3 9/32 | 3 3/8 | 3 1/2 | 3 1/4 | 3 9/32 | 3 5/16 | 77200 |
3824 | CINF | 100 | 64 3/4 | 65 | 65 3/4 | 64 3/4 | 64 3/4 | 65 1/4 | 18000 |
3825 | CINFG | 15 | 140 | 140 | 140 | 140 | 140 | 142 3/4 | 24 |
3826 | CINMX | 0 | 10.59 | 10.59 | 10.89 | 0 | |||
3827 | CINRF | 4900 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/2 | 9900 |
3828 | CINS | 900 | 11 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 2300 |
3829 | CINpA | 100 | 55 1/4 | 0 | |||||
3830 | CINpB | 270 | 72 15/32 | 0 | |||||
3831 | CINpG | 35000 | 100 3/4 | 0 | |||||
3832 | CINpI | 13000 | 95 1/4 | 0 | |||||
3833 | CIP | 100 | 38 5/8 | 38 5/8 | 39 | 0 | |||
3834 | CIPC | 0 | 0.0100 | 0.5000 | 0 | ||||
3835 | CIPS | 0 | 0 | ||||||
3836 | CIPSI | 0 | 0 | ||||||
3837 | CIPSM | 500 | 71.2000 | 0 | |||||
3838 | CIPSN | 300 | 57.5000 | 0 | |||||
3839 | CIPV | 0 | 0 | ||||||
3840 | CIR | 100 | 26 7/8 | 27 1/4 | 27 3/4 | 0 | |||
3841 | CIRA | 0 | 0 | ||||||
3842 | CIRQ | 0 | 0 | ||||||
3843 | CIRQF | 10000 | 3/16 | 3/16 | 1/4 | 0 | |||
3844 | CIS/B | 500 | 8 1/2 | 0 | |||||
3845 | CISB | 0 | 0 | ||||||
3846 | CISC | 500 | 2 7/16 | 2 3/16 | 2 7/16 | 2 3/16 | 2 3/16 | 2 7/16 | 8000 |
3847 | CISI | 1000 | 3 5/16 | 3 1/2 | 3 1/2 | 3 5/16 | 3 5/16 | 3 7/16 | 51500 |
3848 | CIST | 500 | 0.0500 | 0.0500 | 0.0900 | 0 | |||
3849 | CITA | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 | 5 1/4 | 23500 |
3850 | CITGS | 500 | 6.0000 | 0 | |||||
3851 | CITI | 5000 | 23 3/4 | 23 1/8 | 23 3/4 | 22 7/8 | 23 3/8 | 23 7/8 | 45000 |
3852 | CITN | 1000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 1/2 | 3 1/2 | 4 | 2000 |
3853 | CITXX | 0 | 0.29 | 5.32 | 5.46 | 2141 | |||
3854 | CITY | 300 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
3855 | CIUS | 100 | 4.0000 | 0 | |||||
3856 | CIVC | 200 | 7 3/8 | 7 7/16 | 7 7/16 | 7 3/8 | 7 3/8 | 7 5/8 | 900 |
3857 | CIWV | 500 | 24.5000 | 0 | |||||
3858 | CJ | 300 | 14 7/8 | 0 | |||||
3859 | CJBCF | 0 | 0 | ||||||
3860 | CJFC | 1500 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 | 24 1/4 | 6300 |
3861 | CJJ | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
3862 | CJV | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
3863 | CJY | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
3864 | CJZ | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
3865 | CK | 200 | 18 1/8 | 18 | 18 1/8 | 18 | 17 7/8 | 18 3/8 | 7100 |
3866 | CKC | 700 | 6 5/8 | 5 3/4 | 7 3/8 | 0 | |||
3867 | CKDN | 2000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
3868 | CKE | 400 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/4 | 23 3/4 | 400 |
3869 | CKFB | 1000 | 18 1/2 | 18 | 19 | 0 | |||
3870 | CKFL | 1700 | 11.3000 | 0 | |||||
3871 | CKFR | 2000 | 23 1/8 | 23 1/2 | 24 | 22 3/4 | 22 7/8 | 23 1/4 | 131700 |
3872 | CKIAX | 0 | 16.14 | 16.14 | 16.14 | 0 | |||
3873 | CKIEX | 0 | 16.03 | 16.03 | 16.79 | 0 | |||
3874 | CKOR | 1800 | 27 1/4 | 27 | 27 3/8 | 26 7/8 | 26 7/8 | 27 1/2 | 67400 |
3875 | CKP | 100 | 34 1/2 | 35 1/8 | 35 3/4 | 0 | |||
3876 | CKR | 1000 | 15 3/4 | 15 1/2 | 15 7/8 | 0 | |||
3877 | CKSG | 2500 | 32 | 30 3/4 | 32 | 30 1/4 | 31 1/4 | 32 | 44200 |
3878 | CKT/WS | 500 | 1/2 | 0 | |||||
3879 | CL | 100 | 69 1/4 | 70 5/8 | 71 | 69 1/4 | 68 5/8 | 69 1/4 | 3100 |
3880 | CLAXX | 0 | 0.19 | 4.63 | 4.74 | 140 | |||
3881 | CLB | 300 | 19 3/8 | 19 1/2 | 19 7/8 | 0 | |||
3882 | CLBF | 1500 | 28.7500 | 0 | |||||
3883 | CLBG | 0 | 0 | ||||||
3884 | CLBGB | 0 | 0 | ||||||
3885 | CLBK | 500 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 500 |
3886 | CLBMF | 0 | 0 | ||||||
3887 | CLBN | 400 | 2.5000 | 2.1250 | 2.5000 | 0 | |||
3888 | CLC | 5600 | 20 1/2 | 20 | 20 5/8 | 0 | |||
3889 | CLCD | 0 | 0 | ||||||
3890 | CLCDF | 400 | 29/32 | 7/8 | 1 | 7/8 | 29/32 | 1 | 43300 |
3891 | CLCI | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 200 |
3892 | CLCL | 20000 | 0.1000 | 0.1000 | 0.1500 | 0 | |||
3893 | CLCM | 4500 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0500 | 4900 |
3894 | CLCP | 0 | 0 | ||||||
3895 | CLCR | 1000 | 2.4375 | 2.2500 | 2.6250 | 2.2500 | 2.1250 | 2.6250 | 26400 |
3896 | CLCX | 300 | 8 7/8 | 9 | 9 | 8 7/8 | 8 1/2 | 9 | 1400 |
3897 | CLD | 2500 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 1/2 | 3 7/8 | 10300 |
3898 | CLDB | 100 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 100 | ||
3899 | CLDN | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 20600 |
3900 | CLDNE | 100 | 9 1/2 | 9 1/2 | 10 | 0 | |||
3901 | CLDR | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 0 | |||
3902 | CLDRP | 1500 | 28 1/2 | 27 1/2 | 29 | 0 | |||
3903 | CLDS | 0 | 0 | ||||||
3904 | CLDSR | 0 | 0 | ||||||
3905 | CLE | 100 | 18 | 18 3/8 | 18 3/8 | 18 | 18 | 18 1/8 | 300 |
3906 | CLEA | 1000 | 1.5625 | 1.6250 | 1.6250 | 1.4375 | 1.4375 | 1.5625 | 71300 |
3907 | CLEB | 3100 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 5/8 | 7800 |
3908 | CLEBP | 1000 | 7/8 | 13/16 | 1 | 0 | |||
3909 | CLEBZ | 8600 | 3/16 | 3/16 | 1/4 | 0 | |||
3910 | CLER | 30000 | 0.0200 | 0 | |||||
3911 | CLF | 100 | 39 5/8 | 38 3/8 | 38 3/4 | 0 | |||
3912 | CLFC | 500 | 15.3750 | 0 | |||||
3913 | CLFD | 400 | 35.5000 | 0 | |||||
3914 | CLFL | 1600 | 0.0100 | 0.0100 | 0.0700 | 0 | |||
3915 | CLFRY | 0 | 0 | ||||||
3916 | CLFY | 200 | 24 7/8 | 26 1/4 | 26 1/4 | 24 7/8 | 24 3/4 | 25 1/4 | 7600 |
3917 | CLGXX | 0 | 0.45 | 4.93 | 5.07 | 2960 | |||
3918 | CLGY | 2000 | 5 3/8 | 5 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 54500 |
3919 | CLGYW | 10000 | 1 1/32 | 15/16 | 1 1/8 | 0 | |||
3920 | CLHB | 500 | 2 3/4 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 15100 |
3921 | CLHS | 700 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5000 | 0.8750 | 700 |
3922 | CLI | 100 | 20 5/8 | 20 5/8 | 21 1/4 | 0 | |||
3923 | CLIBX | 0 | 6.57 | 6.57 | 6.57 | 0 | |||
3924 | CLIFE | 0 | 0 | ||||||
3925 | CLIN | 0 | 0 | ||||||
3926 | CLIPE | 0 | 0 | ||||||
3927 | CLIX | 100 | 6 7/8 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 110700 |
3928 | CLKXF | 0 | 0 | ||||||
3929 | CLL | 4000 | 1 1/4 | 0 | |||||
3930 | CLM | 400 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 400 |
3931 | CLMBX | 0 | 32.53 | 32.53 | 32.53 | 0 | |||
3932 | CLMI | 3500 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
3933 | CLMNX | 0 | 7.26 | 7.26 | 7.62 | 0 | |||
3934 | CLMPX | 0 | 7.46 | 7.46 | 7.83 | 0 | |||
3935 | CLMW | 0 | 0 | ||||||
3936 | CLMWQ | 0 | 0 | ||||||
3937 | CLMXX | 0 | 0.48 | 3.52 | 3.54 | 450 | |||
3938 | CLN | 100 | 35 1/8 | 34 3/4 | 35 3/8 | 0 | |||
3939 | CLNI | 10000 | 0.7500 | 0.7187 | 0.7500 | 0.7187 | 0.7187 | 0.9375 | 19500 |
3940 | CLNK | 200 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 7900 |
3941 | CLNP | 100 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 10 | 10500 |
3942 | CLNPP | 600 | 25 7/8 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 7300 |
3943 | CLNT | 0 | 0 | ||||||
3944 | CLNTF | 1000 | 16 3/8 | 16 | 16 1/2 | 16 | 16 1/8 | 16 3/8 | 31300 |
3945 | CLNWV | 0 | 0 | ||||||
3946 | CLNX | 5000 | 0.4687 | 0.5000 | 0.5312 | 0.4375 | 0.4687 | 0.5000 | 100000 |
3947 | CLOC | 300 | 5.2500 | 0 | |||||
3948 | CLOR | 3000 | 0.1250 | 0 | |||||
3949 | CLOS | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 500 |
3950 | CLOT | 0 | 0 | ||||||
3951 | CLP | 100 | 24 7/8 | 25 1/8 | 25 5/8 | 0 | |||
3952 | CLPI | 1000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 5200 |
3953 | CLQ | 1000 | 4 5/8 | 4 7/8 | 5 1/4 | 0 | |||
3954 | CLR | 10000 | 1/2 | 7/16 | 1/2 | 7/16 | 17500 | ||
3955 | CLRC | 100 | 83.0000 | 0 | |||||
3956 | CLRI | 500 | 13 3/4 | 13 3/4 | 14 | 13 3/4 | 13 3/4 | 14 | 1000 |
3957 | CLSBX | 0 | 7.17 | 7.17 | 7.17 | 0 | |||
3958 | CLSI | 12300 | 0.0200 | 0 | |||||
3959 | CLSPX | 0 | 23.45 | 23.45 | 23.45 | 0 | |||
3960 | CLST | 200 | 26 3/4 | 26 1/2 | 27 1/8 | 26 5/16 | 26 1/4 | 26 3/4 | 34600 |
3961 | CLT | 500 | 20 1/4 | 20 1/8 | 20 3/4 | 0 | |||
3962 | CLTDF | 100 | 5 3/8 | 5 3/8 | 6 | 0 | |||
3963 | CLTK | 200 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/8 | 9 1/2 | 10 1/8 | 19000 |
3964 | CLTX | 0 | 0 | ||||||
3965 | CLU | 0 | 0 | ||||||
3966 | CLUB | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 300 |
3967 | CLUBU | 300 | 4 3/8 | 4 3/8 | 4 7/8 | 0 | |||
3968 | CLUBW | 100 | 1/2 | 17/32 | 3/4 | 0 | |||
3969 | CLUO | 400 | 2.1250 | 1.7500 | 2.1250 | 0 | |||
3970 | CLUXX | 0 | 0.40 | 4.87 | 5.00 | 439 | |||
3971 | CLVFA | 200 | 4.0000 | 3.0000 | 5.0000 | 0 | |||
3972 | CLWY | 1000 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 15/16 | 4000 |
3973 | CLX | 200 | 72 1/2 | 72 3/4 | 72 3/4 | 72 1/2 | 71 5/8 | 72 | 1000 |
3974 | CLXG | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 1300 |
3975 | CLXX | 440 | 4.3744 | 0 | |||||
3976 | CLXXU | 2500 | 2.7500 | 2.5000 | 3.5000 | 0 | |||
3977 | CLXXW | 5000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 3/8 | 4 | 23100 |
3978 | CLXXZ | 4000 | 1 1/4 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 7/16 | 53100 |
3979 | CLY | 100 | 9/16 | 1/2 | 11/16 | 0 | |||
3980 | CLYS | 300 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 29000 |
3981 | CLZR | 1200 | 4 15/16 | 4 3/4 | 5 1/16 | 4 3/4 | 4 7/8 | 5 1/8 | 26800 |
3982 | CLZRW | 1000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
3983 | CLp | 100 | 71 | 0 | |||||
3984 | CM | 102 | 24 3/4 | 25 1/8 | 25 5/8 | 0 | |||
3985 | CMA | 100 | 36 | 36 | 36 | 36 | 35 3/8 | 35 7/8 | 100 |
3986 | CMABX | 0 | 7.95 | 7.95 | 7.95 | 0 | |||
3987 | CMAG | 200 | 3 7/16 | 3 3/4 | 3 7/8 | 3 7/16 | 3 7/16 | 3 9/16 | 174000 |
3988 | CMAH | 0 | 0 | ||||||
3989 | CMAX | 1000 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 5/8 | 11100 |
3990 | CMAXX | 0 | 0.48 | 3.62 | 3.63 | 77402 | |||
3991 | CMB | 200 | 59 3/4 | 59 5/8 | 60 1/8 | 0 | |||
3992 | CMB.W | 0 | 0 | ||||||
3993 | CMB/WS | 200 | 25 1/2 | 25 1/8 | 26 3/8 | 0 | |||
3994 | CMBBX | 0 | 14.06 | 14.06 | 14.06 | 0 | |||
3995 | CMBFX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
3996 | CMBR | 0 | 0 | ||||||
3997 | CMBXX | 0 | 0.44 | 4.04 | 3.81 | 495 | |||
3998 | CMBY | 3750 | 4.0000 | 0 | |||||
3999 | CMBpG | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 900 | ||
4000 | CMBpH | 2400 | 27 3/4 | 0 | |||||
4001 | CMBpI | 100 | 30 5/8 | 0 | |||||
4002 | CMBpJ | 1100 | 26 | 26 | 26 | 26 | 1300 | ||
4003 | CMBpK | 800 | 25 5/8 | 0 | |||||
4004 | CMBpL | 800 | 24 3/4 | 25 3/8 | 25 7/8 | 0 | |||
4005 | CMBpM | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
4006 | CMBpN | 800 | 21 1/2 | 21 3/8 | 21 7/8 | 21 3/8 | 2000 | ||
4007 | CMC | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 1/2 | 25 | 100 |
4008 | CMCA | 0 | 0 | ||||||
4009 | CMCAF | 40000 | 12 1/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 146000 |
4010 | CMCI | 3100 | 4 1/4 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 14000 |
4011 | CMCS | 0 | 0 | ||||||
4012 | CMCSA | 500 | 17 11/16 | 17 7/8 | 18 | 17 5/8 | 17 5/8 | 17 7/8 | 74400 |
4013 | CMCSK | 3600 | 18 3/8 | 18 1/8 | 18 3/8 | 18 | 18 1/8 | 18 3/8 | 1310000 |
4014 | CMCXX | 0 | 0.76 | 5.36 | 5.51 | 5407 | |||
4015 | CMCY | 5000 | 0.3500 | 0.3500 | 0.5000 | 0 | |||
4016 | CMD | 1000 | 23 | 23 | 23 | 23 | 22 1/4 | 22 3/4 | 1200 |
4017 | CMDA | 3000 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 6000 |
4018 | CMDAU | 300 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | |||
4019 | CMDAW | 5000 | 3 1/4 | 2 5/8 | 3 1/4 | 0 | |||
4020 | CMDI | 300 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 3300 |
4021 | CMDIW | 3000 | 0.2500 | 0 | |||||
4022 | CMDL | 200 | 8 3/4 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/8 | 62800 |
4023 | CMDO | 5000 | 7.0000 | 6.8750 | 7.1250 | 6.6250 | 6.7500 | 7.0000 | 63900 |
4024 | CMDR | 500 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | |||
4025 | CMDw | 0 | 0 | ||||||
4026 | CMED | 800 | 1 15/16 | 1 5/8 | 1 15/16 | 1 5/8 | 1 5/8 | 1 15/16 | 1000 |
4027 | CMEIX | 0 | 13.97 | 13.97 | 14.63 | 0 | |||
4028 | CMEK | 3000 | 0.3125 | 0.1250 | 0.3125 | 0 | |||
4029 | CMEL | 200 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 4900 |
4030 | CMET | 0 | 0 | ||||||
4031 | CMETS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 3/4 | 500 |
4032 | CMEXX | 0 | 0.86 | 5.26 | 5.40 | 347254 | |||
4033 | CMF | 4300 | 1 3/8 | 1 | 1 5/8 | 0 | |||
4034 | CMFB | 800 | 20 1/8 | 19 1/2 | 20 1/8 | 19 1/2 | 19 1/2 | 21 | 1800 |
4035 | CMFBX | 0 | 15.36 | 15.36 | 15.36 | 0 | |||
4036 | CMFH | 500 | 13 1/4 | 12 1/2 | 14 | 0 | |||
4037 | CMFI | 2500 | 0.1100 | 0.1350 | 0.1350 | 0.1100 | 0.1100 | 0.1500 | 22500 |
4038 | CMFIX | 0 | 10.82 | 10.82 | 11.27 | 0 | |||
4039 | CMFL | 200 | 0.6250 | 0 | |||||
4040 | CMFRF | 0 | 0 | ||||||
4041 | CMFXX | 0 | 0.48 | 3.38 | 3.41 | 518 | |||
4042 | CMG | 2000 | 3 1/8 | 2 5/8 | 3 1/4 | 0 | |||
4043 | CMGI | 2000 | 82 | 73 1/4 | 83 1/4 | 73 1/4 | 80 1/2 | 82 3/4 | 286100 |
4044 | CMGRX | 0 | 12.98 | 12.98 | 13.59 | 0 | |||
4045 | CMGT | 0 | 0 | ||||||
4046 | CMGXX | 0 | 0.83 | 5.21 | 5.34 | 33074 | |||
4047 | CMH | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 21 5/8 | 800 |
4048 | CMHI | 1200 | 1.2500 | 0.7500 | 1.5000 | 0 | |||
4049 | CMHXX | 0 | 0.63 | 3.30 | 3.31 | 1737 | |||
4050 | CMHYX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
4051 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | ||||
4052 | CMIC | 500 | 17 1/4 | 16 7/8 | 18 | 16 3/4 | 17 | 17 1/2 | 633400 |
4053 | CMICG | 10 | 89 | 87 | 89 | 87 | 85 | 89 | 80 |
4054 | CMIGX | 0 | 0 | ||||||
4055 | CMIQX | 0 | 13.40 | 13.40 | 14.03 | 0 | |||
4056 | CMISX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
4057 | CMJXX | 0 | 0.55 | 3.37 | 3.39 | 5783 | |||
4058 | CMK | 200 | 10 7/8 | 10 5/8 | 11 | 0 | |||
4059 | CMKIX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
4060 | CML | 100 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 5 1/8 | 200 |
4061 | CMLCA | 0 | 0 | ||||||
4062 | CMLH | 300 | 6.5000 | 6.2500 | 7.5000 | 0 | |||
4063 | CMLL | 2000 | 22.2500 | 0 | |||||
4064 | CMLXX | 0 | 0.58 | 3.42 | 3.44 | 13278 | |||
4065 | CMM | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/8 | 9 1/8 | 200 |
4066 | CMMBX | 0 | 10.77 | 10.77 | 11.22 | 0 | |||
4067 | CMMC | 300 | 0.0100 | 0 | |||||
4068 | CMMD | 200 | 13/16 | 13/16 | 7/8 | 13/16 | 13/16 | 15/16 | 21100 |
4069 | CMMG | 6000 | 0.5312 | 0.5000 | 0.5312 | 0.4375 | 0.4375 | 0.5000 | 165300 |
4070 | CMMXX | 0 | 0.44 | 5.08 | 4.87 | 672 | |||
4071 | CMNBX | 0 | 17.40 | 17.40 | 17.40 | 0 | |||
4072 | CMNJX | 0 | 11.47 | 11.47 | 11.95 | 0 | |||
4073 | CMNO | 10000 | 0.1200 | 0.1200 | 0.1400 | 0 | |||
4074 | CMNT | 700 | 4 7/8 | 4 1/4 | 4 7/8 | 4 1/4 | 4 5/8 | 4 7/8 | 194600 |
4075 | CMNW | 0 | 0 | ||||||
4076 | CMNWX | 0 | 17.52 | 17.52 | 18.35 | 0 | |||
4077 | CMO | 1600 | 22 7/8 | 23 | 23 | 22 7/8 | 22 1/2 | 23 1/8 | 9500 |
4078 | CMOS | 5000 | 23 1/4 | 25 1/4 | 25 1/4 | 23 1/8 | 23 | 23 1/2 | 369700 |
4079 | CMOXX | 0 | 0.58 | 5.14 | 5.27 | 60532 | |||
4080 | CMOpA | 200 | 27 1/4 | 0 | |||||
4081 | CMOpB | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | |||
4082 | CMOw | 0 | 21 5/8 | 22 7/8 | 0 | ||||
4083 | CMP | 500 | 7 7/8 | 8 5/8 | 9 1/8 | 0 | |||
4084 | CMPBX | 0 | 14.08 | 14.08 | 14.74 | 0 | |||
4085 | CMPC | 500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 1/2 | 134700 |
4086 | CMPD | 1500 | 4 9/16 | 4 3/4 | 4 3/4 | 4 7/16 | 4 7/16 | 4 5/8 | 71400 |
4087 | CMPDW | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 2000 |
4088 | CMPFX | 0 | 15.44 | 15.44 | 16.17 | 0 | |||
4089 | CMPGX | 0 | 10.75 | 10.75 | 11.20 | 0 | |||
4090 | CMPI | 175000 | 0.0200 | 0 | |||||
4091 | CMPIX | 0 | 9.34 | 9.34 | 9.73 | 0 | |||
4092 | CMPL | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 9300 |
4093 | CMPLY | 0 | 0 | ||||||
4094 | CMPN | 1300 | 35.0000 | 0 | |||||
4095 | CMPO | 200 | 3 1/4 | 3 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 43400 |
4096 | CMPT | 2000 | 2 1/8 | 2 | 2 1/8 | 1 15/16 | 2 | 2 1/8 | 21700 |
4097 | CMPX | 1100 | 1.3750 | 1.5000 | 1.6250 | 1.3750 | 1.3750 | 1.5000 | 86400 |
4098 | CMPXP | 100 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 4.0000 | 1100 |
4099 | CMR | 0 | 282.05 | 282.34 | 283.41 | 281.79 | 0 | ||
4100 | CMRE | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 29500 |
4101 | CMRN | 1000 | 14 1/8 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 2200 |
4102 | CMRO | 1000 | 14 5/8 | 14 3/8 | 15 | 14 3/8 | 14 5/8 | 14 7/8 | 51200 |
4103 | CMS | 1000 | 29 1/2 | 29 1/4 | 29 1/2 | 29 1/4 | 29 1/2 | 30 | 1500 |
4104 | CMSB | 1000 | 23 | 23 | 23 | 23 | 22 1/2 | 23 | 1100 |
4105 | CMSH | 600 | 9 | 8 5/8 | 9 | 0 | |||
4106 | CMSHX | 0 | 10.41 | 10.41 | 10.84 | 0 | |||
4107 | CMSI | 1000 | 2 1/4 | 2 3/16 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 133400 |
4108 | CMSTX | 0 | 19.19 | 19.19 | 19.19 | 0 | |||
4109 | CMSV | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 | 1800 |
4110 | CMSVX | 0 | 10.82 | 10.82 | 11.33 | 0 | |||
4111 | CMSX | 100 | 18 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 56900 |
4112 | CMSXX | 0 | 0.57 | 3.40 | 3.40 | 5036 | |||
4113 | CMSpA | 120 | 45 3/4 | 0 | |||||
4114 | CMSpB | 200 | 55 7/8 | 0 | |||||
4115 | CMSpD | 50 | 94 | 0 | |||||
4116 | CMSpE | 100 | 97 1/2 | 0 | |||||
4117 | CMSpG | 8550 | 94 1/4 | 0 | |||||
4118 | CMSpH | 130 | 99 | 0 | |||||
4119 | CMSpI | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 300 | ||
4120 | CMT | 800 | 44 1/8 | 43 3/4 | 44 1/2 | 0 | |||
4121 | CMTC | 0 | 0 | ||||||
4122 | CMTEX | 0 | 7.94 | 7.94 | 8.27 | 0 | |||
4123 | CMTI | 1500 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 8 | 8200 |
4124 | CMTIW | 500 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 500 |
4125 | CMTK | 600 | 8 1/8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 12200 |
4126 | CMTL | 1000 | 2 7/16 | 2 9/32 | 2 1/2 | 2 1/8 | 2 3/16 | 2 7/16 | 85000 |
4127 | CMTR | 1400 | 1 3/8 | 1 3/8 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 78400 |
4128 | CMTT | 0 | 0 | ||||||
4129 | CMTTF | 0 | 0 | ||||||
4130 | CMTV | 300 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 16.0000 | 17.0000 | 300 |
4131 | CMTX | 0 | 0 | ||||||
4132 | CMTXX | 0 | 0.84 | 4.91 | 5.03 | 19379 | |||
4133 | CMU | 2000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 7/8 | 2600 |
4134 | CMUXX | 0 | 0.38 | 5.16 | 5.29 | 6101 | |||
4135 | CMVT | 1000 | 21 1/8 | 20 5/8 | 21 1/2 | 20 5/8 | 21 | 21 1/4 | 97900 |
4136 | CMVU | 3500 | 0.0100 | 0 | |||||
4137 | CMW | 100 | 9 7/8 | 9 7/8 | 10 1/2 | 0 | |||
4138 | CMX | 200 | 5 3/4 | 5 1/8 | 5 5/8 | 0 | |||
4139 | CMXBY | 0 | 3.7500 | 0 | |||||
4140 | CMXX | 200 | 9.5000 | 9.2500 | 9.7500 | 9.2500 | 9.2500 | 9.7500 | 5800 |
4141 | CMXXX | 0 | 0.39 | 3.47 | 3.51 | 362 | |||
4142 | CMY | 200 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 200 |
4143 | CMYC | 2000 | 23.5000 | 0 | |||||
4144 | CMYI | 400 | 28.0000 | 0 | |||||
4145 | CMYN | 1000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 20.0000 | 2000 |
4146 | CMYP | 0 | 0 | ||||||
4147 | CMYS | 0 | 0 | ||||||
4148 | CMYXX | 0 | 0.68 | 3.34 | 3.36 | 9941 | |||
4149 | CMZ | 3800 | 24 3/4 | 25 | 25 1/2 | 0 | |||
4150 | CN | 2600 | 5/16 | 0 | |||||
4151 | CNA | 100 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 111 3/4 | 113 3/8 | 200 |
4152 | CNAGP | 300 | 278.0000 | 0 | |||||
4153 | CNAR | 0 | 0 | ||||||
4154 | CNB | 300 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/4 | 32 7/8 | 300 |
4155 | CNBB | 100 | 48.5000 | 0 | |||||
4156 | CNBC | 100 | 30.0000 | 0 | |||||
4157 | CNBE | 500 | 28 | 28 | 28 1/4 | 28 | 28 | 28 1/2 | 1700 |
4158 | CNBF | 100 | 28 | 28 | 29 1/2 | 0 | |||
4159 | CNBK | 0 | 0 | ||||||
4160 | CNBKA | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 5100 |
4161 | CNBL | 2000 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 3/4 | 3400 |
4162 | CNC | 500 | 60 3/8 | 60 3/8 | 60 3/8 | 60 3/8 | 60 1/4 | 61 | 500 |
4163 | CNCG | 500 | 3.8750 | 3.6250 | 3.8750 | 3.6250 | 3.6250 | 3.8750 | 5000 |
4164 | CNCMX | 0 | 10.63 | 10.63 | 11.13 | 0 | |||
4165 | CNCP | 200 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 6 | 2200 |
4166 | CNCR | 200 | 3.7500 | 3.7500 | 4.5000 | 0 | |||
4167 | CNCT | 800 | 0.3750 | 0 | |||||
4168 | CNCTX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
4169 | CNCVX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
4170 | CNCpD | 17400 | 52 1/4 | 0 | |||||
4171 | CND | 400 | 2 1/8 | 1 13/16 | 2 5/16 | 0 | |||
4172 | CNDA | 0 | 0 | ||||||
4173 | CNDI | 9700 | 0.0312 | 0 | |||||
4174 | CNDLV | 0 | 0 | ||||||
4175 | CNDN | 300 | 29 1/8 | 29 | 29 1/8 | 29 | 29 | 29 1/4 | 5600 |
4176 | CNE | 100 | 20 5/8 | 21 3/8 | 22 | 0 | |||
4177 | CNEB | 0 | 0 | ||||||
4178 | CNEBF | 500 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 500 |
4179 | CNER | 0 | 0 | ||||||
4180 | CNERQ | 0 | 0 | ||||||
4181 | CNES | 500 | 7.1250 | 7.0000 | 9.0000 | 0 | |||
4182 | CNET | 500 | 10 3/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 13 3/4 | 2000 |
4183 | CNF | 8000 | 26 | 25 5/8 | 26 | 0 | |||
4184 | CNF.A | 0 | 0 | ||||||
4185 | CNFB | 0 | 0 | ||||||
4186 | CNFBF | 0 | 0 | ||||||
4187 | CNFL | 1700 | 5 | 4 3/4 | 5 1/2 | 0 | |||
4188 | CNG | 300 | 44 5/8 | 44 7/8 | 44 7/8 | 44 1/2 | 44 3/8 | 44 7/8 | 1800 |
4189 | CNGA | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 5.0000 | 100 |
4190 | CNGIF | 0 | 0 | ||||||
4191 | CNGRX | 0 | 210.44 | 210.44 | 210.44 | 0 | |||
4192 | CNH | 300 | 31 1/2 | 31 1/8 | 31 5/8 | 0 | |||
4193 | CNI | 0 | 0 | ||||||
4194 | CNI.PP | 0 | 0 | ||||||
4195 | CNI/PP | 500 | 15 1/8 | 15 | 15 3/8 | 0 | |||
4196 | CNI/PPw | 5500 | 15 1/8 | 0 | |||||
4197 | CNIN | 100 | 553.0000 | 0 | |||||
4198 | CNIP | 0 | 0 | ||||||
4199 | CNIT | 100 | 36 1/2 | 35 1/2 | 36 1/2 | 35 1/2 | 35 1/2 | 36 1/2 | 200 |
4200 | CNJ | 1400 | 12 1/4 | 12 3/8 | 13 | 0 | |||
4201 | CNJFX | 0 | 7.35 | 7.35 | 7.35 | 0 | |||
4202 | CNJXX | 0 | 0.33 | 3.20 | 3.18 | 295 | |||
4203 | CNK | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/4 | 1900 |
4204 | CNL | 300 | 26 5/8 | 27 5/8 | 28 1/4 | 0 | |||
4205 | CNLG | 500 | 8 1/8 | 7 1/4 | 8 1/8 | 7 1/4 | 7 1/4 | 8 1/8 | 10000 |
4206 | CNLGU | 1000 | 14 3/4 | 15 | 17 | 0 | |||
4207 | CNLGW | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 1 13/16 | 2 1/4 | 7700 |
4208 | CNLPL | 100 | 43.1000 | 0 | |||||
4209 | CNLPM | 100 | 27.0000 | 0 | |||||
4210 | CNLTN | 600 | 27.0000 | 0 | |||||
4211 | CNLTP | 100 | 28.8750 | 0 | |||||
4212 | CNMBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
4213 | CNMC | 0 | 0 | ||||||
4214 | CNMCD | 1000 | 2 1/2 | 2 9/32 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 48300 |
4215 | CNMD | 2800 | 25 1/2 | 26 3/4 | 27 | 25 1/4 | 25 1/2 | 26 | 82300 |
4216 | CNMRW | 0 | 0 | ||||||
4217 | CNMTX | 0 | 16.09 | 16.09 | 16.94 | 0 | |||
4218 | CNMW/WS | 0 | 0 | ||||||
4219 | CNMWW | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 5/8 | 7000 |
4220 | CNMX | 1400 | 19/32 | 9/16 | 5/8 | 0 | |||
4221 | CNMXC | 1000 | 2 1/4 | 2 | 2 3/8 | 0 | |||
4222 | CNN | 100 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | |||
4223 | CNNG | 1000 | 24.0000 | 24.0000 | 24.7500 | 0 | |||
4224 | CNOGY | 0 | 0 | ||||||
4225 | CNOTB | 100 | 306.0000 | 0 | |||||
4226 | CNOW | 1000 | 1.0000 | 1.0000 | 2.5000 | 0 | |||
4227 | CNP | 0 | 0 | ||||||
4228 | CNP.A | 0 | 0 | ||||||
4229 | CNP/A | 300 | 14 7/8 | 0 | |||||
4230 | CNP/B | 200 | 14 1/2 | 0 | |||||
4231 | CNPGF | 3000 | 1 9/32 | 1 7/16 | 1 7/16 | 1 9/32 | 1 9/32 | 1 7/16 | 31200 |
4232 | CNPI | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 56000 | ||
4233 | CNPIC | 0 | 0 | ||||||
4234 | CNPL | 0 | 0 | ||||||
4235 | CNPLY | 0 | 0 | ||||||
4236 | CNPWP | 100 | 27.2500 | 0 | |||||
4237 | CNR | 2000 | 19 5/8 | 20 1/2 | 20 7/8 | 0 | |||
4238 | CNRG | 200 | 5 3/4 | 5 3/4 | 6 | 0 | |||
4239 | CNRGW | 200 | 4.1250 | 4.1250 | 4.8750 | 0 | |||
4240 | CNS | 100 | 22 1/4 | 22 | 22 1/4 | 0 | |||
4241 | CNSCJ | 0 | 0 | ||||||
4242 | CNSI | 5000 | 8 1/8 | 8 | 8 3/4 | 8 | 8 1/8 | 8 3/4 | 68000 |
4243 | CNSK | 6000 | 13 | 12 3/4 | 13 1/2 | 0 | |||
4244 | CNSKO | 2000 | 30 | 30 | 34 | 0 | |||
4245 | CNSKP | 100 | 37 | 39 | 42 | 0 | |||
4246 | CNSO | 7500 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/8 | 16 3/4 | 17 1/2 | 19800 |
4247 | CNSP | 100 | 33 3/4 | 33 3/4 | 35 1/2 | 33 3/4 | 33 3/4 | 35 1/2 | 1600 |
4248 | CNT | 2000 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 2000 | ||
4249 | CNTAX | 0 | 12.37 | 12.37 | 13.12 | 0 | |||
4250 | CNTB | 0 | 0 | ||||||
4251 | CNTBX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
4252 | CNTBY | 300 | 5 7/8 | 5 7/8 | 5 7/8 | 4 3/8 | 4 3/8 | 5 7/8 | 1000 |
4253 | CNTCX | 0 | 17.88 | 17.88 | 18.43 | 0 | |||
4254 | CNTGP | 100 | 9.7500 | 0 | |||||
4255 | CNTI | 500 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
4256 | CNTK | 3000 | 0.5600 | 0.5600 | 0.5700 | 0.5400 | 0.5300 | 0.5600 | 115700 |
4257 | CNTL | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 | 11 1/4 | 100 |
4258 | CNTO | 2500 | 30 1/2 | 31 1/2 | 32 1/4 | 29 3/8 | 30 1/4 | 30 1/2 | 4732100 |
4259 | CNTOG | 30 | 115 1/2 | 119 | 119 | 114 | 114 1/2 | 116 | 377 |
4260 | CNTTX | 0 | 12.37 | 12.37 | 13.12 | 0 | |||
4261 | CNTWJ | 0 | 0 | ||||||
4262 | CNTY | 13800 | 2 3/16 | 2 1/16 | 2 1/4 | 0 | |||
4263 | CNTYW | 23000 | 15/32 | 7/16 | 5/8 | 0 | |||
4264 | CNTZX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
4265 | CNU | 1000 | 36 3/4 | 36 3/8 | 36 3/4 | 36 3/8 | 1500 | ||
4266 | CNUU | 100 | 0.0050 | 0.0050 | 0.1250 | 0 | |||
4267 | CNUUQ | 9500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1250 | 10000 |
4268 | CNUUW | 28000 | 0.0010 | 0 | |||||
4269 | CNV | 200 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
4270 | CNVL | 0 | 0 | ||||||
4271 | CNVLZ | 100 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 | 28700 |
4272 | CNVS | 0 | 0 | ||||||
4273 | CNVSF | 0 | 0 | ||||||
4274 | CNVXG | 76 | 89 5/8 | 89 | 91 1/2 | 0 | |||
4275 | CNVp | 200 | 10 1/4 | 10 | 10 1/4 | 0 | |||
4276 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
4277 | CNXS | 5000 | 15 5/8 | 14 7/8 | 15 7/8 | 14 5/8 | 15 1/2 | 15 7/8 | 310000 |
4278 | CNYB | 200 | 12.3750 | 12.0000 | 12.5000 | 0 | |||
4279 | CNYBX | 0 | 7.17 | 7.17 | 7.17 | 0 | |||
4280 | CNZLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
4281 | CO | 1500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 3/8 | 1500 |
4282 | COA | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 1/2 | 300 |
4283 | COAGX | 0 | 12.97 | 12.97 | 12.97 | 0 | |||
4284 | COAW | 1000 | 3.2500 | 3.3750 | 3.3750 | 3.1250 | 3.1250 | 3.3125 | 49500 |
4285 | COB | 1600 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 15/16 | 8 1/4 | 6800 |
4286 | COBA | 2300 | 23 1/2 | 23 1/4 | 23 5/8 | 23 1/4 | 23 1/4 | 23 1/2 | 15000 |
4287 | COBB | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0900 | 100 |
4288 | COBFX | 0 | 10.22 | 10.22 | 10.70 | 0 | |||
4289 | COBG | 0 | 0 | ||||||
4290 | COBH | 1100 | 11 3/4 | 11 3/4 | 12 1/2 | 0 | |||
4291 | COBI | 200 | 19 1/2 | 18 1/2 | 20 1/2 | 0 | |||
4292 | COBK | 200 | 18 3/4 | 18 | 18 3/4 | 0 | |||
4293 | COBR | 1000 | 2 3/4 | 2 5/8 | 2 7/8 | 2 5/8 | 2 3/4 | 2 7/8 | 16100 |
4294 | COCB | 0 | 0 | ||||||
4295 | COCBF | 0 | 0 | ||||||
4296 | COCN | 400 | 8 1/2 | 8 1/8 | 8 1/2 | 7 3/4 | 8 3/8 | 8 1/2 | 48500 |
4297 | COCTX | 0 | 7.55 | 7.55 | 7.93 | 0 | |||
4298 | COCY | 5000 | 1.0000 | 0 | |||||
4299 | CODA | 1000 | 6 7/8 | 7 3/8 | 7 1/2 | 6 7/8 | 165600 | ||
4300 | CODE | 2000 | 0.2500 | 0.2400 | 0.2700 | 0.2300 | 0.2400 | 0.2700 | 229600 |
4301 | CODL | 100 | 6 7/8 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 1900 |
4302 | CODN | 5000 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0150 | 23800 |
4303 | COE | 300 | 11 | 11 1/8 | 11 5/8 | 0 | |||
4304 | COEAX | 0 | 12.03 | 12.03 | 12.76 | 0 | |||
4305 | COEBX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
4306 | COEFX | 0 | 12.79 | 12.79 | 13.39 | 0 | |||
4307 | COES | 200 | 0.3437 | 0.3437 | 0.4375 | 0.3437 | 0.3437 | 0.4375 | 4200 |
4308 | COEV | 300 | 1 7/16 | 1 17/32 | 1 5/8 | 1 7/16 | 1 7/16 | 1 19/32 | 48500 |
4309 | COEXX | 0 | 0.29 | 3.68 | 3.69 | 1057 | |||
4310 | COF | 300 | 24 1/4 | 24 1/4 | 24 5/8 | 24 1/8 | 24 1/8 | 24 3/8 | 6200 |
4311 | COFD | 800 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 5/8 | 26 | 7600 |
4312 | COFI | 100 | 30 7/8 | 31 | 31 1/4 | 30 7/8 | 30 7/8 | 31 | 161600 |
4313 | COFM | 120000 | 0.0275 | 0 | |||||
4314 | COFXX | 0 | 0.45 | 4.83 | 4.95 | 10732 | |||
4315 | COG | 200 | 15 1/8 | 14 3/4 | 15 1/4 | 0 | |||
4316 | COGBX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
4317 | COGI | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 9000 |
4318 | COGN | 0 | 0 | ||||||
4319 | COGNF | 4100 | 44 3/8 | 42 | 45 1/8 | 41 3/4 | 44 1/4 | 44 3/8 | 613500 |
4320 | COGXX | 0 | 0.40 | 4.72 | 4.84 | 2054 | |||
4321 | COHBX | 0 | 6.71 | 6.71 | 6.71 | 0 | |||
4322 | COHI | 0 | 0 | ||||||
4323 | COHO | 2000 | 4 7/8 | 4 25/32 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 5900 |
4324 | COHR | 100 | 41 3/4 | 41 3/4 | 42 1/2 | 41 3/4 | 41 3/4 | 42 1/2 | 233300 |
4325 | COHT | 1600 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 13800 |
4326 | COHTW | 800 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 1800 |
4327 | COHU | 100 | 25 | 26 | 26 | 25 | 25 | 26 | 13600 |
4328 | COI | 500 | 1 | 0 | |||||
4329 | COIGX | 0 | 12.96 | 12.96 | 13.61 | 0 | |||
4330 | COII | 2000 | 1.0000 | 0.8750 | 1.0312 | 0.8750 | 0.9062 | 1.0000 | 9900 |
4331 | COILH | 2600 | 0.0001 | 0 | |||||
4332 | COILL | 2600 | 0.0001 | 0 | |||||
4333 | COILW | 116000 | 0.0010 | 0 | |||||
4334 | COILZ | 0 | 0 | ||||||
4335 | COK | 0 | 0 | ||||||
4336 | COKE | 200 | 33 3/4 | 33 3/4 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 13900 |
4337 | COL | 100 | 50 5/8 | 51 3/8 | 51 3/8 | 50 5/8 | 50 1/2 | 51 | 700 |
4338 | COLB | 300 | 12 | 12 | 12 1/2 | 12 | 12 | 12 3/4 | 7700 |
4339 | COLFX | 0 | 8.52 | 8.52 | 9.04 | 0 | |||
4340 | COLGX | 0 | 15.03 | 15.03 | 15.95 | 0 | |||
4341 | COLHX | 0 | 6.71 | 6.71 | 7.04 | 0 | |||
4342 | COLIX | 0 | 6.57 | 6.57 | 6.90 | 0 | |||
4343 | COLL | 1000 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 2800 |
4344 | COLNX | 0 | 7.17 | 7.17 | 7.53 | 0 | |||
4345 | COLT | 0 | 0 | ||||||
4346 | COLTX | 0 | 13.70 | 13.70 | 14.38 | 0 | |||
4347 | COM | 1500 | 5 7/8 | 0 | |||||
4348 | COMAX | 0 | 7.95 | 7.95 | 8.35 | 0 | |||
4349 | COMBX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
4350 | COMCW | 0 | 0 | ||||||
4351 | COML | 0 | 0 | ||||||
4352 | COMM | 0 | 0 | ||||||
4353 | COMMA | 100 | 48 1/4 | 47 3/4 | 48 1/4 | 47 3/4 | 47 3/4 | 48 1/2 | 76700 |
4354 | COMMP | 1000 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | 1000 | ||
4355 | COMP | 0 | 1046.89 | 1041.48 | 1046.97 | 1040.55 | 0 | ||
4356 | COMR | 5000 | 28 7/8 | 30 1/8 | 30 1/8 | 28 7/8 | 28 7/8 | 29 1/8 | 144400 |
4357 | COMS | 2200 | 44 1/16 | 44 3/8 | 45 1/8 | 43 7/8 | 44 | 44 1/8 | 5724200 |
4358 | COMT | 100 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/4 | 5 3/4 | 1100 |
4359 | COMX | 800 | 3/4 | 3/4 | 1 | 3/4 | 3/4 | 1 | 3100 |
4360 | CON | 100 | 19 5/8 | 21 1/2 | 21 7/8 | 0 | |||
4361 | CONAX | 0 | 12.62 | 12.62 | 13.39 | 0 | |||
4362 | CONBX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
4363 | COND | 200 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | |||
4364 | CONE | 300 | 20 5/32 | 20 5/32 | 20 5/32 | 20 | 20 | 20 3/8 | 2100 |
4365 | CONEX | 0 | 16.61 | 16.61 | 16.61 | 0 | |||
4366 | CONG | 0 | 0 | ||||||
4367 | CONGA | 0 | 0 | ||||||
4368 | CONH | 500 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.1500 | 500 |
4369 | CONI | 0 | 0 | ||||||
4370 | CONIX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
4371 | CONMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
4372 | CONS | 1000 | 14 3/8 | 14 | 14 1/2 | 14 | 14 | 14 3/4 | 8500 |
4373 | CONSP | 500 | 31 | 31 | 34 | 0 | |||
4374 | CONT | 900 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/8 | 18 3/8 | 19 | 7800 |
4375 | CONW | 100 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 17 3/4 | 4400 |
4376 | COO | 300 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | |||
4377 | COOK | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 1600 |
4378 | COOL | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 3 1/4 | 100 |
4379 | COOP | 1000 | 19 7/8 | 20 | 20 | 19 7/8 | 19 3/4 | 20 1/4 | 1100 |
4380 | COP | 1000 | 12 5/8 | 0 | |||||
4381 | COPF | 3600 | 15.0000 | 14.5000 | 15.0000 | 0 | |||
4382 | COPI | 2000 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 5400 |
4383 | COPL | 0 | 0 | ||||||
4384 | COPLA | 0 | 0 | ||||||
4385 | COPLX | 0 | 24.60 | 24.60 | 24.60 | 0 | |||
4386 | COPY | 1000 | 9 15/16 | 9 1/2 | 10 1/8 | 9 1/2 | 9 3/4 | 10 1/8 | 95900 |
4387 | COR | 200 | 25 | 29 5/8 | 30 3/8 | 0 | |||
4388 | CORC | 100 | 5 3/4 | 6 1/16 | 6 1/16 | 5 3/4 | 5 3/4 | 6 1/2 | 1100 |
4389 | CORD | 9400 | 106 5/8 | 106 1/2 | 106 3/4 | 106 1/2 | 106 1/2 | 106 3/4 | 60400 |
4390 | CORE | 200 | 9 | 8 7/8 | 9 | 8 3/4 | 8 5/8 | 9 | 5300 |
4391 | COREX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
4392 | CORR | 1700 | 8 3/16 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 175400 |
4393 | CORT | 400 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | |||
4394 | CORTW | 100 | 3 1/2 | 3 1/2 | 4 | 0 | |||
4395 | CORX | 1000 | 3 13/16 | 4 | 4 1/8 | 3 13/16 | 3 13/16 | 3 15/16 | 74800 |
4396 | CORXW | 10000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 30300 |
4397 | CORp | 6700 | 7/16 | 7/16 | 1/2 | 0 | |||
4398 | CORpTT | 100 | 3/8 | 0 | |||||
4399 | CORw | 0 | 0 | ||||||
4400 | COS/WS | 0 | 1/4 | 7/8 | 0 | ||||
4401 | COSB | 2000 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | |||
4402 | COSC | 0 | 0 | ||||||
4403 | COSCA | 300 | 7 1/2 | 7 | 7 1/2 | 7 | 7 1/8 | 7 1/2 | 32800 |
4404 | COSCB | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 600 |
4405 | COSF | 0 | 0 | ||||||
4406 | COSFF | 50000 | 13 1/4 | 14 | 14 1/4 | 13 1/4 | 13 1/4 | 13 1/2 | 984900 |
4407 | COSI | 5000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 10200 |
4408 | COSIX | 0 | 7.17 | 7.17 | 7.53 | 0 | |||
4409 | COST | 3100 | 13.0000 | 0 | |||||
4410 | COSTX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
4411 | COT | 200 | 11 7/8 | 11 1/8 | 11 3/4 | 0 | |||
4412 | COTFX | 0 | 10.51 | 10.51 | 10.95 | 0 | |||
4413 | COTG | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 83600 |
4414 | COTN | 267 | 33 5/8 | 32 7/8 | 33 5/8 | 0 | |||
4415 | COTT | 0 | 0 | ||||||
4416 | COTTF | 200 | 5 5/16 | 5 5/8 | 5 11/16 | 5 5/16 | 5 5/16 | 5 7/16 | 319500 |
4417 | COTXX | 0 | 0.48 | 3.47 | 3.49 | 2148 | |||
4418 | COU | 4200 | 6 3/16 | 0 | |||||
4419 | COUN | 100 | 0.5000 | 0 | |||||
4420 | COV | 900 | 3 9/16 | 0 | |||||
4421 | COVD | 0 | 0 | ||||||
4422 | COVDY | 0 | 0 | ||||||
4423 | COVT | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 1000 |
4424 | COW | 0 | 0 | ||||||
4425 | COWP | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 500 |
4426 | COX | 33700 | 19 1/4 | 18 1/2 | 19 1/8 | 0 | |||
4427 | COY | 500 | 13 1/4 | 13 1/2 | 13 5/8 | 0 | |||
4428 | CP | 100 | 17 3/8 | 17 1/8 | 17 7/8 | 0 | |||
4429 | CPA | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 400 |
4430 | CPAK | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 1/8 | 1300 |
4431 | CPAXX | 0 | 0.41 | 3.42 | 3.45 | 487 | |||
4432 | CPB | 100 | 59 | 59 | 59 3/8 | 59 | 58 3/4 | 59 1/8 | 1000 |
4433 | CPBI | 1000 | 33 | 33 | 33 | 33 | 31 | 33 | 1000 |
4434 | CPC | 100 | 69 5/8 | 69 3/8 | 69 5/8 | 69 3/8 | 68 7/8 | 69 1/4 | 1000 |
4435 | CPCA | 0 | 0 | ||||||
4436 | CPCAY | 0 | 0 | ||||||
4437 | CPCBX | 0 | 11.48 | 11.48 | 12.02 | 0 | |||
4438 | CPCI | 100 | 15 7/8 | 16 | 16 | 15 1/2 | 15 1/2 | 15 7/8 | 17300 |
4439 | CPCL | 2000 | 21 1/8 | 19 3/8 | 21 1/8 | 19 | 21 1/8 | 21 1/2 | 25900 |
4440 | CPCO | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/4 | 1000 |
4441 | CPD | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 200 | ||
4442 | CPDN | 100 | 34 3/4 | 34 | 34 3/4 | 34 | 34 | 34 3/4 | 55000 |
4443 | CPEPY | 0 | 0 | ||||||
4444 | CPETY | 0 | 0 | ||||||
4445 | CPEY | 0 | 0 | ||||||
4446 | CPEYF | 0 | 0 | ||||||
4447 | CPFAX | 0 | 8.87 | 8.87 | 9.29 | 0 | |||
4448 | CPFC | 500 | 3.0000 | 2.8750 | 3.0000 | 2.8750 | 2.5000 | 3.0000 | 1100 |
4449 | CPFTF | 0 | 0 | ||||||
4450 | CPFXX | 0 | 0.55 | 4.98 | 5.13 | 30298 | |||
4451 | CPG | 1100 | 18 | 18 | 18 1/2 | 0 | |||
4452 | CPGCX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
4453 | CPGRX | 0 | 17.16 | 17.16 | 17.69 | 0 | |||
4454 | CPH | 1500 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | |||
4455 | CPHTQ | 1000 | 0.2500 | 0 | |||||
4456 | CPI | 300 | 9 | 9 | 9 | 9 | 8 1/8 | 9 | 300 |
4457 | CPIA | 16000 | 1 11/64 | 1 7/64 | 1 1/4 | 1 1/32 | 1 1/16 | 1 1/4 | 73300 |
4458 | CPIAX | 0 | 9.69 | 9.69 | 9.99 | 0 | |||
4459 | CPICX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
4460 | CPIFX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
4461 | CPJ | 400 | 21 1/8 | 22 1/8 | 22 1/2 | 0 | |||
4462 | CPK | 300 | 14 3/4 | 14 1/2 | 14 7/8 | 0 | |||
4463 | CPKF | 200 | 10.0000 | 0 | |||||
4464 | CPL | 400 | 34 1/8 | 34 1/4 | 34 1/4 | 34 1/8 | 33 7/8 | 34 1/4 | 1400 |
4465 | CPLNY | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 7 7/8 | 8 1/2 | 500 |
4466 | CPLX | 5000 | 8 | 7 3/4 | 8 1/4 | 7 1/4 | 7 1/2 | 8 | 26300 |
4467 | CPLXX | 0 | 0.49 | 5.62 | 5.77 | 3742 | |||
4468 | CPLY | 200 | 14 3/8 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 17500 |
4469 | CPLp | 200 | 69 3/4 | 0 | |||||
4470 | CPMA | 0 | 0 | ||||||
4471 | CPMN | 0 | 0 | ||||||
4472 | CPMNY | 1000 | 4 1/4 | 5 | 5 1/8 | 3 5/8 | 3 7/8 | 4 3/16 | 236800 |
4473 | CPMXX | 0 | 0.53 | 5.73 | 5.87 | 4750 | |||
4474 | CPMpA | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 100 | ||
4475 | CPNI | 7000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.5000 | 11000 |
4476 | CPNW | 0 | 0 | ||||||
4477 | CPNXX | 0 | 0.53 | 3.44 | 3.46 | 3960 | |||
4478 | CPOB | 400 | 17.0000 | 0 | |||||
4479 | CPP | 1000 | 11/16 | 0 | |||||
4480 | CPPKY | 0 | 9.7500 | 10.2500 | 0 | ||||
4481 | CPQ | 8600 | 49 5/8 | 49 1/8 | 49 5/8 | 49 1/8 | 49 5/8 | 50 | 9900 |
4482 | CPRB | 0 | 0 | ||||||
4483 | CPRCQ | 0 | 0 | ||||||
4484 | CPRD | 100 | 11 5/8 | 11 1/4 | 11 3/4 | 11 1/4 | 11 3/8 | 11 5/8 | 81000 |
4485 | CPRO | 1500 | 13 1/2 | 14 1/8 | 14 1/8 | 13 1/2 | 13 1/2 | 14 | 92300 |
4486 | CPRT | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 24 | 24 3/4 | 127800 |
4487 | CPRXX | 0 | 0.40 | 3.97 | 4.07 | 247 | |||
4488 | CPSFX | 0 | 8.87 | 8.87 | 9.29 | 0 | |||
4489 | CPSS | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 1/8 | 500 |
4490 | CPSX | 2000 | 0.3437 | 0.4062 | 0.4062 | 0.3437 | 0.3437 | 0.4375 | 12000 |
4491 | CPT | 700 | 22 3/4 | 23 1/8 | 23 5/8 | 0 | |||
4492 | CPTH | 1000 | 4.2500 | 3.5000 | 4.2500 | 3.5000 | 3.5000 | 4.2500 | 1200 |
4493 | CPTL | 500 | 14 | 13 1/2 | 14 7/8 | 13 1/2 | 14 | 14 1/2 | 52800 |
4494 | CPTNX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
4495 | CPTS | 500 | 0.0200 | 0 | |||||
4496 | CPTV | 1800 | 21/32 | 21/32 | 3/4 | 21/32 | 5/8 | 25/32 | 24900 |
4497 | CPTXX | 0 | 0.29 | 3.58 | 3.54 | 422 | |||
4498 | CPU | 100 | 29 7/8 | 29 3/4 | 29 7/8 | 29 3/4 | 29 1/2 | 30 | 2600 |
4499 | CPUBO | 100 | 60.6250 | 0 | |||||
4500 | CPVD | 100000 | 0.0001 | 0 | |||||
4501 | CPWLM | 100 | 100.0000 | 0 | |||||
4502 | CPWLN | 300 | 99.8750 | 0 | |||||
4503 | CPWLP | 100 | 77.3750 | 0 | |||||
4504 | CPWPN | 200 | 58.0000 | 0 | |||||
4505 | CPWR | 1100 | 20 | 19 1/4 | 20 1/8 | 19 1/4 | 19 3/4 | 20 | 177100 |
4506 | CPX | 22200 | 1 5/8 | 1 1/4 | 1 5/8 | 0 | |||
4507 | CPY | 400 | 20 3/4 | 16 1/2 | 17 1/8 | 0 | |||
4508 | CQ | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 18 1/2 | 19 1/4 | 1300 |
4509 | CQB | 8000 | 13 1/2 | 13 5/8 | 14 1/8 | 0 | |||
4510 | CQBpA | 200 | 49 7/8 | 0 | |||||
4511 | CQGXX | 0 | 0.45 | 5.22 | 5.39 | 19246 | |||
4512 | CQMXX | 0 | 0.38 | 5.06 | 5.18 | 37818 | |||
4513 | CQpA | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 13300 | ||
4514 | CR | 100 | 37 | 37 7/8 | 38 3/8 | 0 | |||
4515 | CRA | 700 | 13 | 0 | |||||
4516 | CRAA | 1600 | 22 1/4 | 22 | 22 1/2 | 0 | |||
4517 | CRAD | 0 | 0 | ||||||
4518 | CRADY | 0 | 0 | ||||||
4519 | CRAN | 400 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 5/8 | 9300 |
4520 | CRASF | 0 | 0 | ||||||
4521 | CRAU | 100 | 4.5000 | 1.5000 | 4.5000 | 0 | |||
4522 | CRAVF | 0 | 0 | ||||||
4523 | CRB | 200 | 12 1/8 | 0 | |||||
4524 | CRBDX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
4525 | CRBXX | 0 | 0.58 | 4.10 | 4.23 | 363 | |||
4526 | CRC | 0 | 23 1/4 | 24 | 0 | ||||
4527 | CRCAY | 0 | 0 | ||||||
4528 | CRCI | 0 | 0 | ||||||
4529 | CRCL | 100 | 28 | 28 | 28 | 28 | 27 | 28 3/4 | 100 |
4530 | CRCOA | 2000 | 0.0156 | 0 | |||||
4531 | CRCP | 8000 | 0.0025 | 0.0010 | 0.0125 | 0.0010 | 0.0025 | 0.0150 | 67600 |
4532 | CRCS | 1400 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.3750 | 1.6250 | 1400 |
4533 | CRCU | 0 | 0 | ||||||
4534 | CRCUF | 0 | 0 | ||||||
4535 | CRCXX | 0 | 0.51 | 5.22 | 5.36 | 5968 | |||
4536 | CRD/A | 500 | 15 7/8 | 15 3/4 | 16 1/4 | 0 | |||
4537 | CRD/B | 200 | 15 5/8 | 16 | 16 5/8 | 0 | |||
4538 | CRDN | 4500 | 5 17/32 | 5 9/16 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 56100 |
4539 | CRDY | 1000 | 0.8750 | 0.6875 | 1.0312 | 0 | |||
4540 | CRDYW | 100 | 0.0100 | 0 | |||||
4541 | CRDYZ | 100 | 0.0100 | 0 | |||||
4542 | CRE | 200 | 23 5/8 | 23 3/8 | 23 7/8 | 0 | |||
4543 | CREA | 0 | 0 | ||||||
4544 | CREAF | 1200 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 137300 |
4545 | CREB | 800 | 11/32 | 13/32 | 13/32 | 11/32 | 11/32 | 1/2 | 25400 |
4546 | CRED | 4500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 5100 |
4547 | CREE | 1000 | 15 1/4 | 14 1/4 | 15 3/8 | 13 3/4 | 15 | 15 1/2 | 99500 |
4548 | CREEX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
4549 | CREGX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
4550 | CREN | 5300 | 9 3/16 | 9 1/8 | 9 3/16 | 9 | 9 | 9 1/2 | 22500 |
4551 | CRF | 300 | 13 5/8 | 13 1/4 | 13 3/4 | 0 | |||
4552 | CRFT | 2000 | 6 5/8 | 6 3/8 | 6 11/16 | 6 3/8 | 6 1/2 | 6 7/8 | 8500 |
4553 | CRFXX | 0 | 0.63 | 5.29 | 5.42 | 2586 | |||
4554 | CRG | 100 | 10 1/4 | 9 3/8 | 9 7/8 | 0 | |||
4555 | CRGC | 0 | 0 | ||||||
4556 | CRGCF | 0 | 0 | ||||||
4557 | CRGDX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
4558 | CRGEX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
4559 | CRGRX | 0 | 16.40 | 16.40 | 16.40 | 0 | |||
4560 | CRGXX | 0 | 0.64 | 5.55 | 5.70 | 5129 | |||
4561 | CRGp | 3000 | 8 5/8 | 0 | |||||
4562 | CRH | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 5/8 | 800 |
4563 | CRHC | 0 | 0 | ||||||
4564 | CRHCY | 100 | 38 | 36 1/2 | 37 1/2 | 0 | |||
4565 | CRI | 100 | 13 | 13 5/8 | 13 5/8 | 13 | 1700 | ||
4566 | CRII | 2000 | 2.9375 | 2.7500 | 3.1250 | 0 | |||
4567 | CRIS | 500 | 4.8125 | 4.7500 | 5.2500 | 0 | |||
4568 | CRIX | 700 | 0.6875 | 0.6875 | 0.8750 | 0 | |||
4569 | CRIXX | 0 | 0.50 | 5.21 | 5.35 | 398 | |||
4570 | CRJw | 0 | 0 | ||||||
4571 | CRK | 400 | 26 1/4 | 24 1/2 | 25 1/8 | 0 | |||
4572 | CRL | 200 | 13 1/2 | 0 | |||||
4573 | CRLBF | 100 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 300 |
4574 | CRLC | 1000 | 9 1/4 | 9 5/16 | 9 5/16 | 9 1/4 | 9 1/4 | 9 5/8 | 2300 |
4575 | CRLG | 1000 | 1 1/4 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 3/8 | 15300 |
4576 | CRLGW | 2000 | 9/64 | 1/8 | 5/32 | 0 | |||
4577 | CRLI | 6500 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 3/4 | 6500 |
4578 | CRLN | 600 | 9 5/16 | 0 | |||||
4579 | CRLNG | 65 | 110 1/2 | 111 1/2 | 115 1/2 | 0 | |||
4580 | CRLTS | 100 | 8.7500 | 8.6250 | 8.8750 | 0 | |||
4581 | CRM | 500 | 3 3/4 | 3 1/8 | 3 7/8 | 0 | |||
4582 | CRMDQ | 1000 | 0.0001 | 0 | |||||
4583 | CRML | 0 | 0 | ||||||
4584 | CRMLF | 1800 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | |||
4585 | CRMQE | 0 | 0 | ||||||
4586 | CRMT | 0 | 0 | ||||||
4587 | CRMXX | 0 | 0.44 | 5.03 | 5.16 | 4919 | |||
4588 | CRNR | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 75900 |
4589 | CRNS | 0 | 0 | ||||||
4590 | CRNSF | 200 | 10 | 10 1/8 | 10 3/8 | 10 | 10 | 10 3/8 | 6700 |
4591 | CRO | 300 | 18 7/8 | 18 5/8 | 19 1/8 | 0 | |||
4592 | CROE | 2000 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.5625 | 0.6562 | 2000 |
4593 | CROKO | 0 | 0 | ||||||
4594 | CROS | 1000 | 18 3/4 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 8200 |
4595 | CRP | 400 | 19 3/4 | 20 1/2 | 20 7/8 | 0 | |||
4596 | CRPB | 200 | 16 | 17 1/4 | 17 7/8 | 15 3/4 | 16 | 16 1/2 | 94200 |
4597 | CRPw | 0 | 0 | ||||||
4598 | CRR | 100 | 67 7/8 | 68 7/8 | 68 7/8 | 67 7/8 | 68 3/8 | 68 7/8 | 2600 |
4599 | CRRB | 200 | 24 1/4 | 24 1/4 | 26 | 0 | |||
4600 | CRRC | 700 | 23 3/8 | 23 3/4 | 25 1/2 | 23 3/8 | 23 | 25 1/2 | 1800 |
4601 | CRRE | 1100 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 3800 |
4602 | CRRS | 3000 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 36200 |
4603 | CRRXY | 0 | 0 | ||||||
4604 | CRS | 100 | 40 3/8 | 39 3/8 | 39 7/8 | 0 | |||
4605 | CRSBX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
4606 | CRSC | 0 | 0 | ||||||
4607 | CRSCF | 0 | 0 | ||||||
4608 | CRSE | 300 | 0.0937 | 0.0937 | 0.1200 | 0 | |||
4609 | CRSEX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
4610 | CRSI | 200 | 17 1/2 | 17 | 17 9/16 | 16 1/4 | 17 | 17 3/4 | 64000 |
4611 | CRSP | 0 | 0 | ||||||
4612 | CRSXX | 0 | 0.58 | 4.64 | 4.79 | 1436 | |||
4613 | CRT | 500 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | |||
4614 | CRTCF | 0 | 0 | ||||||
4615 | CRTI | 0 | 0 | ||||||
4616 | CRTL | 0 | 0 | ||||||
4617 | CRTLA | 0 | 0 | ||||||
4618 | CRTM | 1000 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 25800 |
4619 | CRTN | 1700 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 1900 |
4620 | CRTQ | 400 | 3 | 2 1/16 | 3 | 2 1/16 | 2 3/4 | 3 | 672800 |
4621 | CRTT | 2000 | 0.8800 | 0.8750 | 1.2500 | 0 | |||
4622 | CRTV | 400 | 1 9/16 | 1 13/16 | 1 13/16 | 1 9/16 | 1 9/16 | 1 11/16 | 27700 |
4623 | CRTXX | 0 | 0.40 | 5.19 | 5.33 | 5098 | |||
4624 | CRUS | 15000 | 26 | 25 1/2 | 26 1/4 | 25 1/4 | 25 7/8 | 26 | 1806900 |
4625 | CRUTX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
4626 | CRV | 1600 | 6 1/16 | 0 | |||||
4627 | CRVA | 500 | 0.3600 | 0.3300 | 0.3800 | 0.3300 | 0.3600 | 0.3900 | 117300 |
4628 | CRVAX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
4629 | CRVL | 1000 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 | 34 | 1000 |
4630 | CRVSQ | 500 | 0.0100 | 0 | |||||
4631 | CRVTX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
4632 | CRW | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 100 | ||
4633 | CRWF | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 2000 |
4634 | CRWN | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 11 | 13 | 500 |
4635 | CRX | 0 | 0 | ||||||
4636 | CRXN | 2000 | 0.0200 | 0 | |||||
4637 | CRXXX | 0 | 0.58 | 3.31 | 3.33 | 646 | |||
4638 | CRYL | 100 | 15 1/4 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 33300 |
4639 | CRYM | 0 | 0 | ||||||
4640 | CRYOA | 2500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2000 | 3100 |
4641 | CRYS | 1000 | 3.8750 | 3.7500 | 3.9375 | 0 | |||
4642 | CRYSW | 3000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 3000 |
4643 | CRZB | 0 | 0 | ||||||
4644 | CRZBY | 0 | 0 | ||||||
4645 | CS | 100 | 80 1/4 | 79 5/8 | 80 1/4 | 79 5/8 | 77 1/2 | 80 5/8 | 200 |
4646 | CSA | 400 | 32 3/4 | 32 3/4 | 33 1/4 | 0 | |||
4647 | CSA.A | 0 | 0 | ||||||
4648 | CSAG | 100 | 0.8750 | 0 | |||||
4649 | CSAI | 1000 | 0.0010 | 0.0010 | 0.0300 | 0.0010 | 0.0010 | 0.0500 | 37500 |
4650 | CSAR | 100 | 20 1/4 | 20 1/2 | 21 | 20 1/4 | 20 1/4 | 20 1/2 | 15600 |
4651 | CSAT | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7500 | 6.8750 | 500 |
4652 | CSAXX | 0 | 0.43 | 4.89 | 4.97 | 4046 | |||
4653 | CSBBX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
4654 | CSBC | 200 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
4655 | CSBF | 5000 | 9 3/8 | 9 1/8 | 9 5/8 | 0 | |||
4656 | CSBI | 300 | 15 3/4 | 15 1/2 | 16 1/2 | 0 | |||
4657 | CSBK | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 | 23 3/4 | 200 |
4658 | CSBR | 2000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0750 | 5700 |
4659 | CSC | 100 | 69 7/8 | 70 | 70 3/8 | 0 | |||
4660 | CSCA | 5000 | 0.2500 | 0.1250 | 0.3750 | 0 | |||
4661 | CSCC | 500 | 84 3/4 | 83 1/4 | 85 3/4 | 83 | 84 3/4 | 85 | 549400 |
4662 | CSCI | 2000 | 4 1/2 | 4 1/4 | 4 7/8 | 4 1/4 | 4 1/4 | 4 7/8 | 15000 |
4663 | CSCMY | 0 | 0 | ||||||
4664 | CSCO | 6800 | 76 5/8 | 75 1/4 | 76 3/4 | 74 3/8 | 76 1/2 | 76 5/8 | 4493600 |
4665 | CSCXX | 0 | 0.58 | 4.11 | 4.23 | 55 | |||
4666 | CSDS | 1000 | 25 | 25 | 25 1/2 | 24 1/2 | 25 | 25 1/2 | 99800 |
4667 | CSDpA | 600 | 26 1/4 | 26 1/4 | 26 1/2 | 26 1/4 | 1900 | ||
4668 | CSE | 900 | 44 3/4 | 44 3/8 | 44 7/8 | 8000 | |||
4669 | CSEAX | 0 | 12.25 | 12.25 | 12.83 | 0 | |||
4670 | CSEP | 6500 | 2 13/16 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 23900 |
4671 | CSEQX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
4672 | CSF | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
4673 | CSFC | 200 | 40 | 39 3/4 | 40 | 39 3/4 | 39 5/8 | 40 | 4800 |
4674 | CSGFX | 0 | 17.29 | 17.29 | 18.15 | 0 | |||
4675 | CSGI | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 | 5 5/8 | 200 |
4676 | CSGMX | 0 | 17.09 | 17.09 | 17.09 | 0 | |||
4677 | CSGTX | 0 | 10.77 | 10.77 | 11.55 | 0 | |||
4678 | CSGWX | 0 | 18.01 | 18.01 | 19.68 | 0 | |||
4679 | CSH | 5000 | 17 3/8 | 0 | |||||
4680 | CSH.A | 0 | 0 | ||||||
4681 | CSH.B | 0 | 0 | ||||||
4682 | CSHC | 10000 | 0.4687 | 0.4687 | 0.5000 | 0.4375 | 0.4375 | 0.5625 | 39000 |
4683 | CSHKY | 0 | 0 | ||||||
4684 | CSI | 200 | 13 1/8 | 0 | |||||
4685 | CSIBX | 0 | 16.70 | 16.70 | 17.35 | 0 | |||
4686 | CSICX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
4687 | CSIEX | 0 | 19.68 | 19.68 | 20.66 | 0 | |||
4688 | CSIFX | 0 | 30.17 | 30.17 | 31.67 | 0 | |||
4689 | CSII | 1100 | 14 7/8 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 7000 |
4690 | CSIM | 500 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 26400 |
4691 | CSIN | 100 | 15 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 24500 |
4692 | CSIS | 3000 | 4 1/2 | 5 | 5 | 4 1/2 | 4 1/2 | 5 | 36600 |
4693 | CSISW | 1000 | 1 1/4 | 1 | 1 1/4 | 7/8 | 7/8 | 1 1/4 | 16400 |
4694 | CSIXX | 0 | 0.56 | 4.89 | 5.01 | 1581 | |||
4695 | CSJ | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 700 | ||
4696 | CSK | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/8 | 28 7/8 | 100 |
4697 | CSKC | 200 | 18.2500 | 19.5000 | 23.5000 | 0 | |||
4698 | CSKKY | 200 | 31 | 30 | 32 1/2 | 0 | |||
4699 | CSKL | 1500 | 28.0000 | 0 | |||||
4700 | CSL | 500 | 41 7/8 | 40 | 40 3/4 | 0 | |||
4701 | CSLI | 6200 | 9 1/4 | 9 | 9 5/8 | 0 | |||
4702 | CSLM | 0 | 0 | ||||||
4703 | CSLMF | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 500 |
4704 | CSLR | 100 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | |||
4705 | CSLV | 2000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 2000 |
4706 | CSLX | 500 | 1 1/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 7200 |
4707 | CSM | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 14 | 200 |
4708 | CSMA | 200 | 0.0001 | 0.1250 | 1.7500 | 0 | |||
4709 | CSMBX | 0 | 13.94 | 13.94 | 14.64 | 0 | |||
4710 | CSMIX | 0 | 23.72 | 23.72 | 25.17 | 0 | |||
4711 | CSMO | 600 | 5/8 | 9/16 | 3/4 | 0 | |||
4712 | CSMS | 100 | 2.1250 | 2.1250 | 3.1250 | 0 | |||
4713 | CSMT | 3800 | 0.2500 | 0.1875 | 0.3750 | 0 | |||
4714 | CSMTC | 0 | 0 | ||||||
4715 | CSMXX | 0 | 0.34 | 4.76 | 4.89 | 616 | |||
4716 | CSN | 100 | 32 5/8 | 32 5/8 | 33 | 0 | |||
4717 | CSNN | 0 | 0 | ||||||
4718 | CSNNY | 0 | 0 | ||||||
4719 | CSNO | 2000 | 5 11/16 | 5 7/8 | 6 | 5 1/2 | 5 5/8 | 5 7/8 | 109000 |
4720 | CSNR | 1000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 47400 |
4721 | CSNRW | 300 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 17/32 | 13300 |
4722 | CSO | 0 | 290.04 | 0 | |||||
4723 | CSOPF | 0 | 0 | ||||||
4724 | CSOY | 0 | 0 | ||||||
4725 | CSP | 2000 | 11 | 10 7/8 | 11 | 10 7/8 | 20900 | ||
4726 | CSPC | 500 | 2.6250 | 1.8750 | 3.3750 | 0 | |||
4727 | CSPI | 200 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 25300 |
4728 | CSPLF | 600 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/4 | 6 1/2 | 1900 |
4729 | CSPN | 20000 | 0.0312 | 0.0135 | 0.0312 | 0.0135 | 0.0135 | 0.0400 | 25800 |
4730 | CSR | 200 | 27 5/8 | 27 5/8 | 28 | 0 | |||
4731 | CSRE | 1000 | 23 1/2 | 24 3/4 | 24 3/4 | 23 1/2 | 23 1/4 | 24 1/4 | 24100 |
4732 | CSRH | 1000 | 0.0010 | 0 | |||||
4733 | CSRLF | 0 | 0 | ||||||
4734 | CSRLY | 0 | 0 | ||||||
4735 | CSRSX | 0 | 34.26 | 34.26 | 34.26 | 0 | |||
4736 | CSS | 200 | 22 1/4 | 21 5/8 | 22 | 0 | |||
4737 | CSSBX | 0 | 23.17 | 23.17 | 23.17 | 0 | |||
4738 | CST | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 23 5/8 | 24 3/8 | 100 |
4739 | CST.A | 0 | 0 | ||||||
4740 | CSTA | 100 | 0.4800 | 0.5600 | 0.5600 | 0.4800 | 0.4800 | 0.5600 | 2200 |
4741 | CSTB | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 5600 |
4742 | CSTC | 0 | 0 | ||||||
4743 | CSTF | 800 | 32 | 32 1/4 | 32 1/4 | 31 1/4 | 31 1/4 | 32 | 89400 |
4744 | CSTGX | 0 | 22.17 | 22.17 | 23.46 | 0 | |||
4745 | CSTI | 0 | 0 | ||||||
4746 | CSTIF | 0 | 0 | ||||||
4747 | CSTL | 300 | 7 1/4 | 7 | 7 3/8 | 6 15/16 | 7 | 7 3/8 | 83900 |
4748 | CSTM | 200 | 23 1/2 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 1400 |
4749 | CSTN | 2000 | 8 11/16 | 8 11/16 | 8 3/4 | 0 | |||
4750 | CSTW | 40 | 567.0000 | 0 | |||||
4751 | CSTXX | 0 | 0.46 | 3.68 | 3.74 | 540 | |||
4752 | CSUZY | 0 | 0 | ||||||
4753 | CSVC | 0 | 0 | ||||||
4754 | CSVG | 700 | 52.0000 | 0 | |||||
4755 | CSW | 200 | 6 1/2 | 6 1/4 | 6 5/8 | 0 | |||
4756 | CSWC | 900 | 50 3/8 | 50 | 51 1/2 | 0 | |||
4757 | CSX | 200 | 42 5/8 | 43 3/4 | 44 1/4 | 0 | |||
4758 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | ||||
4759 | CSY | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
4760 | CSYI | 500 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 14400 |
4761 | CSZ | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
4762 | CT | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 800 | ||
4763 | CTA | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/8 | 14 3/8 | 100 |
4764 | CTAL | 10000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 49800 |
4765 | CTAS | 1000 | 44 | 43 3/4 | 44 1/4 | 43 1/4 | 43 1/4 | 44 | 80100 |
4766 | CTAXX | 0 | 0.26 | 5.31 | 5.47 | 29311 | |||
4767 | CTB | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 7/8 | 300 |
4768 | CTBK | 300 | 14 1/4 | 14 | 14 3/4 | 0 | |||
4769 | CTBX | 0 | 0 | ||||||
4770 | CTC | 300 | 80 5/8 | 82 1/2 | 83 3/8 | 0 | |||
4771 | CTCQ | 100 | 10 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 11000 |
4772 | CTCW | 800 | 43.5000 | 0 | |||||
4773 | CTCXX | 0 | 0.16 | 4.25 | 4.27 | 3025 | |||
4774 | CTDI | 1500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 3.0000 | 1500 |
4775 | CTDL | 0 | 0 | ||||||
4776 | CTDLL | 100 | 30.2500 | 0 | |||||
4777 | CTDLN | 100 | 20.2500 | 0 | |||||
4778 | CTDN | 700 | 34.0000 | 0 | |||||
4779 | CTDVB | 5400 | 0.0300 | 0.0400 | 0.1000 | 0 | |||
4780 | CTE | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | |||
4781 | CTEA | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 8300 |
4782 | CTEBX | 0 | 13.70 | 13.70 | 13.70 | 0 | |||
4783 | CTEC | 400 | 3 1/4 | 3 1/8 | 3 5/8 | 3 1/8 | 3 1/4 | 3 5/8 | 68100 |
4784 | CTED | 0 | 0 | ||||||
4785 | CTEL | 0 | 0 | ||||||
4786 | CTELQ | 2000 | 1.5000 | 1.6250 | 1.7500 | 1.5000 | 1.5000 | 1.8750 | 10500 |
4787 | CTESX | 0 | 13.26 | 13.26 | 13.92 | 0 | |||
4788 | CTEX | 1500 | 31 3/4 | 31 3/4 | 31 3/4 | 31 | 31 | 31 3/4 | 24700 |
4789 | CTEXB | 1000 | 32 | 31 | 31 3/4 | 0 | |||
4790 | CTEXX | 0 | 0.50 | 3.33 | 3.35 | 2823 | |||
4791 | CTF | 500 | 17 5/8 | 0 | |||||
4792 | CTFC | 500 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 1/2 | 10 1/4 | 28600 |
4793 | CTFG | 2000 | 29 1/2 | 27 5/8 | 29 3/4 | 27 1/2 | 29 1/4 | 29 3/4 | 80300 |
4794 | CTFLX | 0 | 10.74 | 10.74 | 10.96 | 0 | |||
4795 | CTFMX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
4796 | CTFXX | 0 | 0.26 | 3.57 | 3.62 | 234 | |||
4797 | CTG | 500 | 24 7/8 | 24 | 24 7/8 | 24 | 16 7/8 | 17 5/8 | 1000 |
4798 | CTGXX | 0 | 0.38 | 4.89 | 5.02 | 4695 | |||
4799 | CTH | 1000 | 2 1/4 | 0 | |||||
4800 | CTHL | 300 | 1.1875 | 1.2500 | 1.2500 | 1.1875 | 1.1875 | 1.2500 | 5300 |
4801 | CTI | 400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 800 | ||
4802 | CTIG | 5000 | 0.4062 | 0.3750 | 0.4843 | 0 | |||
4803 | CTII | 3000 | 13 5/8 | 12 1/4 | 13 3/4 | 12 1/8 | 13 1/4 | 13 5/8 | 907800 |
4804 | CTIXX | 0 | 0.72 | 3.15 | 3.24 | 1039 | |||
4805 | CTK | 200 | 8 5/8 | 0 | |||||
4806 | CTKS | 70300 | 0.0001 | 0 | |||||
4807 | CTKSZ | 0 | 0 | ||||||
4808 | CTKT | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.5000 | 100 |
4809 | CTL | 300 | 30 1/4 | 30 5/8 | 30 5/8 | 30 1/4 | 30 1/2 | 30 7/8 | 2400 |
4810 | CTLBX | 0 | 11.30 | 11.30 | 11.89 | 0 | |||
4811 | CTLCX | 0 | 11.52 | 11.52 | 12.13 | 0 | |||
4812 | CTLI | 1500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/4 | 1500 |
4813 | CTLN | 100 | 53.0000 | 51.0000 | 53.5000 | 0 | |||
4814 | CTLO | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 7/8 | 500 |
4815 | CTMC | 1000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 11/16 | 51500 |
4816 | CTME | 1000 | 23/32 | 5/8 | 23/32 | 0 | |||
4817 | CTMEQ | 400 | 15/16 | 1 | 1 1/8 | 15/16 | 15/16 | 1 | 135400 |
4818 | CTMI | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 1000 |
4819 | CTMXX | 0 | 0.29 | 4.21 | 4.20 | 17536 | |||
4820 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | |||
4821 | CTND | 2000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 3/4 | 6 | 5200 |
4822 | CTO | 500 | 15 5/8 | 0 | |||||
4823 | CTOHX | 0 | 7.41 | 7.41 | 7.78 | 0 | |||
4824 | CTON | 400 | 1.5000 | 1.5000 | 4.0000 | 0 | |||
4825 | CTP | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 3/8 | 1200 |
4826 | CTPI | 15000 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0500 | 33000 |
4827 | CTPPL | 200 | 48.1250 | 0 | |||||
4828 | CTPTF | 0 | 0 | ||||||
4829 | CTPXX | 0 | 0.55 | 4.86 | 4.98 | 13659 | |||
4830 | CTPp | 100 | 40 1/2 | 0 | |||||
4831 | CTPpA | 100 | 96 3/8 | 0 | |||||
4832 | CTRA | 4000 | 9 | 10 | 10 | 9 | 9 | 9 3/4 | 41800 |
4833 | CTRI | 0 | 0 | ||||||
4834 | CTRIS | 200 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 4000 |
4835 | CTRL | 2500 | 11 3/4 | 11 9/16 | 12 | 11 3/8 | 11 3/8 | 11 7/8 | 67200 |
4836 | CTRN | 300 | 17 1/2 | 17 3/4 | 18 1/8 | 16 3/4 | 16 3/4 | 17 1/2 | 29500 |
4837 | CTRS | 1000 | 0.0093 | 0 | |||||
4838 | CTRX | 2000 | 2 3/8 | 2 1/16 | 2 1/2 | 2 | 2 1/4 | 2 1/2 | 315200 |
4839 | CTRY | 200 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.7500 | 200 |
4840 | CTS | 500 | 37 1/8 | 36 3/4 | 37 3/8 | 0 | |||
4841 | CTSC | 100 | 21 3/4 | 21 5/8 | 22 3/4 | 21 | 21 3/4 | 22 1/4 | 107200 |
4842 | CTSX | 0 | 0 | ||||||
4843 | CTSXX | 0 | 0.33 | 5.19 | 5.33 | 4168 | |||
4844 | CTT | 300 | 8 7/8 | 8 3/4 | 8 7/8 | 8 7/16 | 3100 | ||
4845 | CTTAY | 0 | 0 | ||||||
4846 | CTTDY | 0 | 0 | ||||||
4847 | CTTLX | 0 | 17.30 | 17.30 | 17.97 | 0 | |||
4848 | CTTXX | 0 | 0.26 | 4.87 | 5.00 | 7419 | |||
4849 | CTU | 200 | 15 3/4 | 15 7/8 | 16 | 15 3/4 | 1700 | ||
4850 | CTWS | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 28 | 800 |
4851 | CTWXX | 0 | 0.32 | 4.99 | 5.12 | 3826 | |||
4852 | CTX | 6800 | 34 5/8 | 34 1/8 | 34 5/8 | 0 | |||
4853 | CTXC | 0 | 0 | ||||||
4854 | CTXR | 0 | 0 | ||||||
4855 | CTXS | 800 | 27 1/4 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 52900 |
4856 | CTYA | 5000 | 8 1/2 | 8 5/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 24000 |
4857 | CTYFN | 4700 | 0.0100 | 0 | |||||
4858 | CTYS | 500 | 19.0000 | 19.0000 | 22.0000 | 0 | |||
4859 | CTZ | 100 | 12 3/8 | 11 5/8 | 12 1/8 | 0 | |||
4860 | CTZN | 300 | 32 7/8 | 32 15/16 | 33 1/4 | 32 5/8 | 32 5/8 | 33 1/4 | 3900 |
4861 | CTZP | 0 | 0 | ||||||
4862 | CU | 100 | 32 | 32 1/4 | 32 3/4 | 0 | |||
4863 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
4864 | CUB | 500 | 23 | 27 | 27 3/4 | 0 | |||
4865 | CUBA | 1000 | 6 | 5 5/8 | 6 1/16 | 5 5/8 | 5 5/8 | 6 1/8 | 14100 |
4866 | CUBE | 100 | 62 3/8 | 62 | 63 31/64 | 59 1/4 | 61 1/2 | 62 1/2 | 949500 |
4867 | CUBN | 1000 | 9 3/4 | 10 1/4 | 10 1/4 | 9 3/4 | 9 5/8 | 10 1/4 | 1500 |
4868 | CUC | 200 | 49 1/4 | 49 1/4 | 49 1/4 | 49 1/4 | 200 | ||
4869 | CUCAX | 0 | 14.91 | 14.91 | 14.91 | 0 | |||
4870 | CUCM | 10000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
4871 | CUCN | 1500 | 0.0010 | 0 | |||||
4872 | CUCO | 400 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | |||
4873 | CUEGX | 0 | 29.19 | 29.19 | 29.19 | 0 | |||
4874 | CUFIX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
4875 | CUGGX | 0 | 8.31 | 8.31 | 8.31 | 0 | |||
4876 | CUGXX | 0 | 0.19 | 4.87 | 5.00 | 12868 | |||
4877 | CUIEX | 0 | 19.41 | 19.41 | 19.41 | 0 | |||
4878 | CUIGX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
4879 | CUL | 0 | 23 5/8 | 24 | 0 | ||||
4880 | CULP | 200 | 11 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 6200 |
4881 | CULT | 0 | 0 | ||||||
4882 | CUM | 100 | 38 1/8 | 38 | 38 1/8 | 37 7/8 | 37 7/8 | 38 1/4 | 600 |
4883 | CUMB | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 100 |
4884 | CUMC | 1500 | 5.0000 | 0.2500 | 5.0000 | 0 | |||
4885 | CUNB | 10500 | 13 | 13 | 13 3/8 | 13 | 13 | 13 1/2 | 17900 |
4886 | CUO | 200 | 12 1/8 | 0 | |||||
4887 | CUPU | 5000 | 0.0300 | 0.0300 | 0.1200 | 0 | |||
4888 | CUR | 1800 | 11 5/8 | 0 | |||||
4889 | CURE | 800 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 87800 |
4890 | CUS | 500 | 1 7/8 | 0 | |||||
4891 | CUSA | 500 | 3 7/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 38100 |
4892 | CUSAW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1500 |
4893 | CUSBX | 0 | 6.69 | 6.69 | 6.69 | 0 | |||
4894 | CUSGX | 0 | 6.69 | 6.69 | 7.02 | 0 | |||
4895 | CUSIF | 80000 | 3/4 | 25/32 | 27/32 | 3/4 | 3/4 | 27/32 | 223700 |
4896 | CUSTX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
4897 | CUSWF | 500 | 1/2 | 3/8 | 17/32 | 0 | |||
4898 | CUSXX | 0 | 0.32 | 5.12 | 5.26 | 3668 | |||
4899 | CUTBX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
4900 | CUTC | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 500 |
4901 | CUTLX | 0 | 14.87 | 14.87 | 15.61 | 0 | |||
4902 | CUTS | 100 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 21400 |
4903 | CUWR | 300 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
4904 | CUYA | 10300 | 4.3750 | 0 | |||||
4905 | CUZ | 100 | 18 5/8 | 19 1/4 | 19 5/8 | 0 | |||
4906 | CUw | 0 | 0 | ||||||
4907 | CV | 300 | 14 1/4 | 14 | 14 3/8 | 0 | |||
4908 | CVAIF | 0 | 0 | ||||||
4909 | CVAL | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/4 | 20 | 400 |
4910 | CVAN | 1000 | 13 1/2 | 13 1/4 | 14 1/4 | 13 1/4 | 13 1/2 | 14 | 37800 |
4911 | CVAS | 2500 | 5 | 4 7/8 | 5 13/16 | 4 1/2 | 4 7/8 | 5 1/4 | 898100 |
4912 | CVB | 1000 | 14 | 0 | |||||
4913 | CVBK | 800 | 19 | 19 | 19 | 19 | 18 1/4 | 19 1/2 | 1600 |
4914 | CVC | 500 | 56 | 56 | 56 | 56 | 55 3/4 | 56 1/4 | 500 |
4915 | CVCO | 600 | 11 1/2 | 12 1/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 1700 |
4916 | CVCp | 500 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 500 | ||
4917 | CVDE | 100 | 0.1562 | 0.1562 | 0.2500 | 0 | |||
4918 | CVDF | 200 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.5625 | 5200 |
4919 | CVDI | 8000 | 5/*** | 0 | |||||
4920 | CVE | 200 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | |||
4921 | CVE.V | 0 | 0 | ||||||
4922 | CVEAX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
4923 | CVEIX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
4924 | CVEM | 50000 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
4925 | CVERX | 0 | 12.76 | 12.76 | 13.19 | 0 | |||
4926 | CVESX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
4927 | CVF | 200 | 24 1/4 | 0 | |||||
4928 | CVFIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
4929 | CVFJ | 1000 | 3.3750 | 3.2500 | 3.7500 | 0 | |||
4930 | CVFSX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
4931 | CVGSX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
4932 | CVGT | 0 | 0 | ||||||
4933 | CVI | 100 | 11 | 11 1/8 | 11 1/8 | 11 | 400 | ||
4934 | CVIA | 500 | 0.5625 | 0.3750 | 0.5625 | 0 | |||
4935 | CVIC | 300 | 18.7500 | 18.0000 | 19.0000 | 0 | |||
4936 | CVII | 300 | 0.0200 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 0.0500 | 23400 |
4937 | CVIT | 10000 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
4938 | CVL | 0 | 0 | ||||||
4939 | CVLY | 100 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 100 | ||
4940 | CVN | 400 | 13 7/8 | 14 1/4 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 21900 |
4941 | CVNR | 44000 | 0.2500 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | 0.3100 | 141000 |
4942 | CVOL | 500 | 38.2500 | 36.5000 | 38.5000 | 36.5000 | 38.0000 | 38.5000 | 9000 |
4943 | CVP.A | 0 | 0 | ||||||
4944 | CVR | 100 | 31 1/4 | 0 | |||||
4945 | CVT | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 700 |
4946 | CVTA | 10000 | 10 1/4 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 73100 |
4947 | CVTI | 2000 | 11 1/2 | 11 1/2 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 16400 |
4948 | CVTIX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
4949 | CVTSX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
4950 | CVTY | 800 | 21 13/16 | 22 1/4 | 22 5/8 | 20 3/4 | 21 7/8 | 22 1/8 | 1283200 |
4951 | CVX | 0 | 0 | ||||||
4952 | CVXp | 150 | 76 1/2 | 0 | |||||
4953 | CVXpB | 100 | 77 | 0 | |||||
4954 | CVXpL | 100 | 71 | 0 | |||||
4955 | CVXpT | 200 | 22 7/8 | 23 | 23 | 22 1/2 | 2600 | ||
4956 | CW | 100 | 46 | 50 1/4 | 51 1/4 | 0 | |||
4957 | CWB | 0 | 364.89 | 363.47 | 365.49 | 362.94 | 0 | ||
4958 | CWBFX | 0 | 16.93 | 16.93 | 17.77 | 0 | |||
4959 | CWBS | 100 | 8.5000 | 8.5000 | 10.0000 | 0 | |||
4960 | CWCI | 0 | 0 | ||||||
4961 | CWCO | 0 | 0 | ||||||
4962 | CWCOF | 2000 | 5 1/16 | 5 | 5 1/4 | 0 | |||
4963 | CWE | 0 | 0 | ||||||
4964 | CWEI | 600 | 2 1/2 | 3 | 3 | 2 1/2 | 2 1/2 | 3 | 8600 |
4965 | CWEX | 6000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1500 | 7100 |
4966 | CWEXJ | 0 | 5/16 | 5/8 | 0 | ||||
4967 | CWEpC | 700 | 25 1/2 | 0 | |||||
4968 | CWEpD | 100 | 25 1/2 | 0 | |||||
4969 | CWEpE | 11700 | 97 5/8 | 0 | |||||
4970 | CWEpF | 100 | 100 1/2 | 0 | |||||
4971 | CWEpI | 250 | 100 3/4 | 0 | |||||
4972 | CWEpJ | 0 | 0 | ||||||
4973 | CWEpK | 400 | 27 5/8 | 0 | |||||
4974 | CWEpT | 400 | 25 15/16 | 25 3/4 | 25 15/16 | 25 3/4 | 18200 | ||
4975 | CWGIX | 0 | 19.96 | 19.96 | 21.18 | 0 | |||
4976 | CWII | 1600 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/8 | 1 3/8 | 1600 |
4977 | CWIIW | 10000 | 25/64 | 25/64 | 25/64 | 25/64 | 1/8 | 5/16 | 10000 |
4978 | CWKT | 0 | 0 | ||||||
4979 | CWKTF | 2000 | 1 | 25/32 | 1 1/32 | 3/4 | 31/32 | 1 1/32 | 532000 |
4980 | CWL | 0 | 0 | ||||||
4981 | CWL.A | 0 | 0 | ||||||
4982 | CWLM | 0 | 0 | ||||||
4983 | CWLO | 400 | 12.2500 | 0 | |||||
4984 | CWLR | 0 | 0 | ||||||
4985 | CWLRV | 2900 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 19 1/2 | 22 1/2 | 4900 |
4986 | CWM | 100 | 16 3/8 | 16 1/4 | 16 3/8 | 16 1/4 | 16 1/8 | 16 5/8 | 3100 |
4987 | CWN | 1600 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 1600 |
4988 | CWNOX | 0 | 13.25 | 13.25 | 13.91 | 0 | |||
4989 | CWNPF | 5000 | 3 21/32 | 3 5/8 | 3 21/32 | 3 5/8 | 3 5/8 | 3 7/8 | 21800 |
4990 | CWOC | 100 | 3.7500 | 0 | |||||
4991 | CWOV | 3000 | 0.6250 | 0.5000 | 0.8750 | 0 | |||
4992 | CWP | 100 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 20 7/8 | 200 |
4993 | CWPS | 500 | 10.0000 | 8.0000 | 11.0000 | 0 | |||
4994 | CWRC | 5000 | 0.2500 | 0.2187 | 0.2500 | 0.1000 | 0.1250 | 0.3000 | 35700 |
4995 | CWRK | 0 | 0 | ||||||
4996 | CWS | 0 | 365.79 | 0 | |||||
4997 | CWT | 100 | 35 | 35 | 35 | 35 | 100 | ||
4998 | CWTI | 0 | 0 | ||||||
4999 | CWTRP | 200 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 200 | ||
5000 | CWTS | 2000 | 21/32 | 21/32 | 21/32 | 5/8 | 5/8 | 11/16 | 14000 |
5001 | CWVGX | 0 | 17.37 | 17.37 | 18.24 | 0 | |||
5002 | CWX | 0 | 366.42 | 365.04 | 367.13 | 363.91 | 0 | ||
5003 | CX | 300 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/4 | 8400 |
5004 | CXA | 0 | 313.43 | 313.63 | 315.11 | 312.98 | 0 | ||
5005 | CXC/WS | 500 | 49 7/8 | 0 | |||||
5006 | CXCSQ | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 0.4687 | 1000 |
5007 | CXCw | 0 | 26 1/4 | 27 | 0 | ||||
5008 | CXE | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 300 |
5009 | CXH | 300 | 9 3/4 | 9 1/2 | 10 1/8 | 0 | |||
5010 | CXHYX | 0 | 10.44 | 10.44 | 10.93 | 0 | |||
5011 | CXIM | 800 | 3 7/16 | 3 1/4 | 3 7/16 | 3 3/16 | 3 1/4 | 3 7/16 | 38100 |
5012 | CXIP | 0 | 0 | ||||||
5013 | CXIPY | 2000 | 18 1/2 | 18 7/8 | 19 1/8 | 18 1/2 | 18 5/8 | 18 7/8 | 187200 |
5014 | CXMIX | 0 | 7.05 | 7.05 | 7.40 | 0 | |||
5015 | CXMNX | 0 | 10.18 | 10.18 | 10.66 | 0 | |||
5016 | CXMXX | 0 | 0.59 | 3.52 | 3.01 | 214 | |||
5017 | CXOGX | 0 | 9.60 | 9.60 | 10.05 | 0 | |||
5018 | CXP | 100 | 14 1/4 | 14 | 14 3/8 | 0 | |||
5019 | CXS | 0 | 314.61 | 0 | |||||
5020 | CXSN | 0 | 0 | ||||||
5021 | CXSNF | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 3/4 | 500 |
5022 | CXT | 300 | 10 | 0 | |||||
5023 | CXW | 300 | 13 1/2 | 0 | |||||
5024 | CXX | 0 | 366.42 | 365.04 | 367.13 | 363.91 | 0 | ||
5025 | CXY | 100 | 32 5/8 | 32 1/2 | 33 | 0 | |||
5026 | CY | 400 | 13 1/4 | 12 1/8 | 13 1/4 | 12 1/8 | 13 | 13 3/8 | 68600 |
5027 | CYAN | 500 | 11 3/4 | 11 7/8 | 12 1/8 | 11 5/8 | 11 1/2 | 11 3/4 | 22900 |
5028 | CYB/WS | 0 | 1/64 | 1/8 | 0 | ||||
5029 | CYB/XW | 0 | 1/64 | 1/8 | 0 | ||||
5030 | CYBA | 500 | 17.0000 | 0 | |||||
5031 | CYBD | 300 | 3.0625 | 3.1250 | 3.1250 | 2.9375 | 2.9375 | 3.0625 | 22300 |
5032 | CYBE | 1000 | 35 | 35 | 35 1/2 | 34 3/4 | 34 3/4 | 35 1/2 | 52400 |
5033 | CYBK | 0 | 0 | ||||||
5034 | CYBR | 2500 | 1/2 | 7/16 | 19/32 | 7/16 | 1/2 | 9/16 | 44100 |
5035 | CYBRP | 1500 | 15/16 | 15/16 | 15/16 | 7/8 | 7/8 | 1 1/16 | 3300 |
5036 | CYBRW | 1000 | 1/16 | 0 | |||||
5037 | CYBRZ | 1000 | 1/32 | 0 | |||||
5038 | CYBT | 0 | 0 | ||||||
5039 | CYBX | 1000 | 5 1/4 | 5 3/4 | 5 3/4 | 5 | 5 | 5 1/4 | 12800 |
5040 | CYBp | 0 | 3/8 | 7/8 | 0 | ||||
5041 | CYC | 0 | 339.35 | 339.51 | 340.74 | 338.75 | 0 | ||
5042 | CYCL | 4000 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 7/8 | 17 1/8 | 25600 |
5043 | CYCO | 1000 | 0.5000 | 0.2500 | 0.6250 | 0 | |||
5044 | CYD | 300 | 7 3/8 | 7 3/4 | 8 1/4 | 0 | |||
5045 | CYDS | 1000 | 1 5/16 | 1 3/16 | 1 5/16 | 1 1/8 | 1 1/8 | 1 5/16 | 122800 |
5046 | CYE | 100 | 27 | 26 3/4 | 27 1/8 | 26 3/4 | 26 3/8 | 26 7/8 | 1800 |
5047 | CYFN | 400 | 13.7500 | 13.0000 | 13.7500 | 0 | |||
5048 | CYGN | 400 | 22 5/8 | 22 5/8 | 23 5/8 | 22 1/4 | 22 3/8 | 22 5/8 | 321100 |
5049 | CYH | 600 | 33 | 35 1/2 | 35 7/8 | 0 | |||
5050 | CYI | 2000 | 4 13/16 | 4 1/2 | 4 7/8 | 0 | |||
5051 | CYM | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 26 7/8 | 100 |
5052 | CYMR | 20000 | 0.0500 | 0.0312 | 0.0500 | 0.0312 | 0.0312 | 0.0781 | 133000 |
5053 | CYN | 300 | 14 | 13 3/8 | 14 | 0 | |||
5054 | CYNR | 10000 | 2 3/8 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 43400 |
5055 | CYNRW | 2500 | 3/16 | 5/32 | 7/32 | 0 | |||
5056 | CYNX | 0 | 0 | ||||||
5057 | CYNXF | 1000 | 1 15/32 | 1 7/32 | 1 15/32 | 1 3/16 | 1 3/8 | 1 15/32 | 142300 |
5058 | CYO | 0 | 341.33 | 0 | |||||
5059 | CYPH | 1500 | 4 5/16 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 5/16 | 59800 |
5060 | CYPHU | 300 | 7 | 6 5/8 | 7 | 0 | |||
5061 | CYPHW | 500 | 1 5/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 8000 |
5062 | CYPHZ | 500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 2000 |
5063 | CYPKF | 0 | 0 | ||||||
5064 | CYPR | 4000 | 4 3/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 23900 |
5065 | CYPRZ | 2000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 1/4 | 1 3/8 | 1 3/4 | 11500 |
5066 | CYR | 100 | 24 1/8 | 24 1/8 | 24 1/4 | 24 | 24 1/8 | 24 3/8 | 1100 |
5067 | CYRK | 2000 | 9 7/8 | 9 5/8 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 57400 |
5068 | CYRX | 4500 | 25 1/8 | 26 3/4 | 27 3/4 | 24 3/4 | 25 | 25 1/4 | 1242100 |
5069 | CYS | 200 | 28 1/8 | 24 | 24 1/2 | 0 | |||
5070 | CYT | 100 | 62 1/4 | 62 1/4 | 62 1/4 | 62 1/4 | 61 3/4 | 62 1/4 | 100 |
5071 | CYTC | 600 | 0.0625 | 0 | |||||
5072 | CYTL | 2000 | 6 1/2 | 6 5/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 5/8 | 198800 |
5073 | CYTN | 1500 | 15.8750 | 0 | |||||
5074 | CYTO | 1000 | 5 7/16 | 5 3/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 15/32 | 461000 |
5075 | CYTOR | 100 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 100 |
5076 | CYTOW | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/16 | 1 1/4 | 6800 |
5077 | CYTR | 1000 | 31/32 | 31/32 | 1 1/32 | 15/16 | 31/32 | 1 | 335900 |
5078 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | ||||
5079 | CZC | 4000 | 19 | 0 | |||||
5080 | CZCH | 1300 | 1 1/8 | 1 3/8 | 1 1/2 | 1 | 1 1/8 | 1 3/8 | 97100 |
5081 | CZCHW | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 13/32 | 34000 |
5082 | CZEC | 400 | 35.6250 | 0 | |||||
5083 | CZF | 4000 | 14 3/8 | 0 | |||||
5084 | CZFS | 300 | 24.2500 | 0 | |||||
5085 | CZM | 200 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/2 | 200 |
5086 | CZMA | 0 | 0 | ||||||
5087 | CZMO | 0 | 0 | ||||||
5088 | CZN.A | 0 | 0 | ||||||
5089 | CZN/A | 300 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 3/8 | 7300 |
5090 | CZN/B | 1100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 1/2 | 2700 |
5091 | CZNA | 0 | 0 | ||||||
5092 | CZNB | 0 | 0 | ||||||
5093 | CZNC | 100 | 20.2500 | 19.5000 | 20.2500 | 0 | |||
5094 | CZNP | 0 | 0 | ||||||
5095 | CZX.A | 0 | 0 | ||||||
5096 | D | 600 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/4 | 600 |
5097 | D.AB | 0 | 0 | ||||||
5098 | D.AJ | 0 | 0 | ||||||
5099 | D.BM | 0 | 0 | ||||||
5100 | D.CH | 0 | 0 | ||||||
5101 | D.CQ | 0 | 0 | ||||||
5102 | D.FG | 0 | 0 | ||||||
5103 | D.FK | 0 | 0 | ||||||
5104 | D.FKF | 0 | 0 | ||||||
5105 | D.FMQ | 0 | 0 | ||||||
5106 | D.PJ | 0 | 0 | ||||||
5107 | D.PQ | 0 | 0 | ||||||
5108 | D.SC | 0 | 0 | ||||||
5109 | D.ST | 0 | 0 | ||||||
5110 | D.ZA | 0 | 0 | ||||||
5111 | DABL | 0 | 0 | ||||||
5112 | DACQ | 11600 | 0.2300 | 0.2100 | 0.2300 | 0.2000 | 0.1875 | 0.2300 | 89900 |
5113 | DAFL | 100 | 70.2500 | 0 | |||||
5114 | DAGR | 700 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | |||
5115 | DAHI | 200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.7500 | 200 |
5116 | DAHIW | 500 | 0.0625 | 0 | |||||
5117 | DAI | 100 | 49 3/8 | 50 3/8 | 51 1/4 | 0 | |||
5118 | DAIE | 0 | 0 | ||||||
5119 | DAIEY | 6000 | 21 1/2 | 21 3/4 | 23 5/8 | 0 | |||
5120 | DAIG | 100 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 21 | 6200 |
5121 | DAIO | 1000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 36500 |
5122 | DAKT | 200 | 4 1/2 | 4 3/8 | 4 5/8 | 4 3/8 | 4 1/2 | 4 3/4 | 3200 |
5123 | DAL | 100 | 74 | 74 | 74 | 74 | 73 3/8 | 73 7/8 | 200 |
5124 | DALE | 700 | 0.7400 | 0.6250 | 1.3750 | 0 | |||
5125 | DALI | 1000 | 4.3136 | 0 | |||||
5126 | DALpC | 200 | 59 5/8 | 59 1/4 | 59 5/8 | 59 1/4 | 300 | ||
5127 | DAN | 100 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | |||
5128 | DANB | 1400 | 12 13/16 | 13 3/8 | 13 3/8 | 12 3/4 | 12 3/4 | 12 7/8 | 83300 |
5129 | DANK | 0 | 0 | ||||||
5130 | DANKY | 300 | 33 13/16 | 33 3/4 | 34 1/8 | 33 1/2 | 33 3/4 | 34 1/8 | 174400 |
5131 | DANN | 500 | 7 | 6 7/8 | 7 | 6 7/8 | 6 5/8 | 7 1/8 | 7200 |
5132 | DANS | 100 | 4 1/4 | 4 1/16 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 27100 |
5133 | DAP | 100 | 28 1/2 | 28 3/4 | 29 1/2 | 28 1/2 | 28 | 30 1/4 | 900 |
5134 | DAPN | 5500 | 30 | 30 1/4 | 30 1/2 | 30 | 30 | 30 1/2 | 32100 |
5135 | DARL | 100 | 27 | 26 7/8 | 27 | 0 | |||
5136 | DARS | 3000 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 1.0625 | 8000 |
5137 | DART | 0 | 0 | ||||||
5138 | DARTA | 500 | 91 1/4 | 91 1/4 | 93 1/8 | 0 | |||
5139 | DASD | 5000 | 0.0937 | 0.0937 | 0.3125 | 0 | |||
5140 | DASE | 0 | 0 | ||||||
5141 | DASRF | 0 | 0 | ||||||
5142 | DASW | 3000 | 4 3/8 | 0 | |||||
5143 | DASWJ | 0 | 0 | ||||||
5144 | DATA | 400 | 2 7/8 | 2 7/8 | 2 15/16 | 2 7/8 | 2 7/8 | 2 15/16 | 38900 |
5145 | DATAW | 500 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 181500 |
5146 | DATM | 200 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 9500 |
5147 | DATX | 400 | 18 1/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 200100 |
5148 | DAVD | 700 | 20 1/2 | 20 3/4 | 21 1/2 | 20 | 20 1/4 | 21 | 172700 |
5149 | DAVL | 1500 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 13 | 1700 |
5150 | DAVX | 800 | 11 7/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 6900 |
5151 | DAWB | 400 | 25.7500 | 0 | |||||
5152 | DAWH | 100 | 12 1/2 | 11 3/4 | 13 1/4 | 0 | |||
5153 | DAWK | 5000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 1/8 | 56700 |
5154 | DAWN | 5000 | 0.1500 | 0.1250 | 0.1875 | 0 | |||
5155 | DAWNC | 0 | 0 | ||||||
5156 | DAY | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 100 | ||
5157 | DAYP | 0 | 0 | ||||||
5158 | DAYPO | 200 | 59.0000 | 0 | |||||
5159 | DAYR | 200 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/4 | 32 1/4 | 33 | 5300 |
5160 | DAYTL | 300 | 49.2500 | 0 | |||||
5161 | DAYTP | 100 | 57.2500 | 0 | |||||
5162 | DAZX | 0 | 0 | ||||||
5163 | DAZXQ | 0 | 0 | ||||||
5164 | DBAI | 100 | 47.0000 | 0 | |||||
5165 | DBAS | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 29800 |
5166 | DBAXX | 0 | 0.69 | 5.64 | 5.80 | 20937 | |||
5167 | DBC.A | 0 | 0 | ||||||
5168 | DBC.B | 0 | 0 | ||||||
5169 | DBCC | 400 | 11 5/8 | 10 7/8 | 11 3/4 | 10 7/8 | 11 1/2 | 11 3/4 | 206600 |
5170 | DBD | 700 | 53 7/8 | 54 1/8 | 54 1/2 | 53 7/8 | 53 7/8 | 54 1/2 | 4800 |
5171 | DBDY | 61000 | 0.3750 | 0.5000 | 0.5000 | 0.3750 | 0.3750 | 0.5000 | 146500 |
5172 | DBG | 1000 | 5 1/4 | 0 | |||||
5173 | DBGXX | 0 | 0.34 | 5.69 | 5.85 | 13499 | |||
5174 | DBII | 3000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 22600 |
5175 | DBIMX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
5176 | DBLE | 100 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 1 3/8 | 400 |
5177 | DBMSU | 2000 | 2.8750 | 0 | |||||
5178 | DBMXX | 0 | 0.47 | 4.05 | 4.10 | 10984 | |||
5179 | DBOT | 10000 | 0.3850 | 0 | |||||
5180 | DBRLG | 15 | 129 | 133 | 138 | 0 | |||
5181 | DBRN | 100 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 9 5/8 | 153000 |
5182 | DBRS | 0 | 0 | ||||||
5183 | DBRSY | 100 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 1/2 | 30 5/8 | 16400 |
5184 | DBSI | 13300 | 0.1900 | 0.1800 | 0.1900 | 0.1700 | 0.1600 | 0.2000 | 263800 |
5185 | DBTC | 20000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.0625 | 0.1562 | 20000 |
5186 | DC | 200 | 7 5/8 | 0 | |||||
5187 | DCAR | 100 | 0.0200 | 0 | |||||
5188 | DCAXX | 0 | 0.57 | 5.14 | 5.27 | 36506 | |||
5189 | DCBK | 2200 | 14 3/8 | 14 | 14 3/4 | 0 | |||
5190 | DCCC | 1000 | 1.6875 | 1.5625 | 1.6875 | 1.5625 | 1.6250 | 1.7500 | 4700 |
5191 | DCCT | 5000 | 0.0500 | 0 | |||||
5192 | DCDP | 2000 | 0.0010 | 0 | |||||
5193 | DCGXX | 0 | 0.35 | 5.00 | 5.15 | 9554 | |||
5194 | DCI | 100 | 24 7/8 | 24 3/8 | 25 | 0 | |||
5195 | DCIMX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
5196 | DCIS | 900 | 0.0100 | 0.0100 | 0.0300 | 1000 | |||
5197 | DCIT | 25000 | 0.0300 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0425 | 107500 |
5198 | DCLXX | 0 | 0.49 | 3.65 | 3.65 | 192 | |||
5199 | DCM | 500 | 7 15/16 | 7 15/16 | 7 15/16 | 7 15/16 | 7 13/16 | 8 1/4 | 500 |
5200 | DCMI | 3600 | 1.6250 | 0.8750 | 1.6250 | 0 | |||
5201 | DCN | 200 | 29 3/8 | 29 5/8 | 30 | 0 | |||
5202 | DCO | 100 | 9 5/8 | 0 | |||||
5203 | DCON | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
5204 | DCPI | 100 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 300 |
5205 | DCR | 100 | 14 3/8 | 14 5/8 | 15 1/8 | 0 | |||
5206 | DCRXX | 0 | 0.47 | 4.88 | 4.99 | 5802 | |||
5207 | DCSR | 10000 | 6 1/8 | 6 | 6 1/8 | 0 | |||
5208 | DCSRW | 3000 | 3/4 | 3/4 | 7/8 | 0 | |||
5209 | DCT | 400 | 1 1/8 | 15/16 | 1 5/16 | 0 | |||
5210 | DCTIX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
5211 | DCTR | 1500 | 0.0001 | 0 | |||||
5212 | DCTXX | 0 | 0.49 | 3.43 | 3.44 | 2659 | |||
5213 | DCVBX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
5214 | DCVFX | 0 | 32.16 | 32.16 | 32.16 | 0 | |||
5215 | DCVIX | 0 | 32.16 | 32.16 | 32.16 | 0 | |||
5216 | DCXI | 200 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 3/8 | 3300 |
5217 | DD | 100 | 69 3/8 | 68 7/8 | 69 1/2 | 68 7/8 | 68 | 68 7/8 | 3800 |
5218 | DDC | 100 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 1/8 | 19 5/8 | 800 |
5219 | DDDD | 0 | 0 | ||||||
5220 | DDDDF | 3000 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 42800 |
5221 | DDEI | 500 | 3.5000 | 2.2500 | 3.7500 | 0 | |||
5222 | DDEV | 2000 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
5223 | DDF | 300 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 300 |
5224 | DDGAX | 0 | 13.22 | 13.22 | 13.88 | 0 | |||
5225 | DDII | 1000 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 10100 |
5226 | DDIM | 500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0625 | 2.1250 | 600 |
5227 | DDIT | 0 | 0 | ||||||
5228 | DDL | 2000 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | |||
5229 | DDLEW | 25000 | 1.2050 | 0.8750 | 1.2050 | 0.8750 | 45000 | ||
5230 | DDR | 100 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 28 7/8 | 29 3/8 | 2600 |
5231 | DDRXX | 0 | 0 | ||||||
5232 | DDRpA | 200 | 25 | 25 | 25 | 24 7/8 | 1400 | ||
5233 | DDS | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 3/8 | 28 7/8 | 4300 |
5234 | DDS.A | 0 | 0 | ||||||
5235 | DDSC | 0 | 0 | ||||||
5236 | DDSCF | 0 | 0 | ||||||
5237 | DDSFX | 0 | 23.14 | 23.14 | 23.14 | 0 | |||
5238 | DDSI | 200 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 5300 |
5239 | DDSIU | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 2900 |
5240 | DDSIW | 10000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 18500 |
5241 | DDSIZ | 20000 | 1 | 3/4 | 1 | 3/4 | 3/4 | 1 | 40000 |
5242 | DDSTX | 0 | 23.14 | 23.14 | 23.14 | 0 | |||
5243 | DDYC | 100 | 0.5000 | 0 | |||||
5244 | DDpA | 100 | 60 | 0 | |||||
5245 | DDpB | 100 | 75 1/8 | 0 | |||||
5246 | DE | 100 | 35 | 35 5/8 | 35 3/4 | 34 3/4 | 34 3/4 | 35 | 18100 |
5247 | DEBC | 100 | 19.5000 | 23.7500 | 33.0000 | 0 | |||
5248 | DEBI | 7500 | 1.0000 | 1.0000 | 1.0625 | 1.0000 | 0.8750 | 1.0625 | 18200 |
5249 | DEBS | 100 | 3 7/16 | 3 7/16 | 3 5/8 | 3 7/16 | 3 7/16 | 3 5/8 | 13300 |
5250 | DEC | 2700 | 62 7/8 | 64 1/4 | 65 | 5500 | |||
5251 | DECAX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
5252 | DECK | 600 | 5 1/2 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 22700 |
5253 | DECO | 1500 | 1 1/16 | 1 3/32 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 326000 |
5254 | DECXX | 0 | 0 | ||||||
5255 | DECpA | 700 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 14700 | ||
5256 | DEDIX | 0 | 19.30 | 19.30 | 19.30 | 0 | |||
5257 | DEDTX | 0 | 15.83 | 15.83 | 16.62 | 0 | |||
5258 | DEEIX | 0 | 13.92 | 13.92 | 13.92 | 0 | |||
5259 | DEEP | 1000 | 4 5/8 | 5 1/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 1/8 | 16400 |
5260 | DEFFX | 0 | 12.50 | 12.50 | 13.12 | 0 | |||
5261 | DEFI | 1000 | 6 1/4 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 43600 |
5262 | DEFIX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
5263 | DEGAX | 0 | 12.04 | 12.04 | 12.64 | 0 | |||
5264 | DEGBX | 0 | 7.97 | 7.97 | 7.97 | 0 | |||
5265 | DEGGX | 0 | 7.97 | 7.97 | 8.37 | 0 | |||
5266 | DEGIX | 0 | 12.47 | 12.47 | 13.09 | 0 | |||
5267 | DEIBX | 0 | 19.26 | 19.26 | 19.26 | 0 | |||
5268 | DEICX | 0 | 20.83 | 20.83 | 20.83 | 0 | |||
5269 | DEIEX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
5270 | DEK.A | 0 | 0 | ||||||
5271 | DEK.B | 0 | 0 | ||||||
5272 | DEL | 300 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 400 | ||
5273 | DELDX | 0 | 19.32 | 19.32 | 20.28 | 0 | |||
5274 | DELFX | 0 | 20.79 | 20.79 | 21.83 | 0 | |||
5275 | DELG | 0 | 0 | ||||||
5276 | DELGF | 2500 | 1 5/8 | 1 7/8 | 2 | 1 9/16 | 1 5/8 | 2 | 40200 |
5277 | DELI | 500 | 8 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 | 21800 |
5278 | DELIX | 0 | 8.49 | 8.49 | 8.91 | 0 | |||
5279 | DELL | 900 | 35 1/8 | 35 | 36 | 34 7/8 | 35 1/8 | 35 1/4 | 1171000 |
5280 | DELML | 300 | 66.3250 | 0 | |||||
5281 | DELMM | 100 | 61.8000 | 0 | |||||
5282 | DELMN | 200 | 61.9500 | 0 | |||||
5283 | DELMO | 500 | 52.2500 | 0 | |||||
5284 | DELPP | 100 | 72.2000 | 0 | |||||
5285 | DELTX | 0 | 15.35 | 15.35 | 16.12 | 0 | |||
5286 | DELXX | 0 | 0.52 | 4.33 | 4.44 | 138 | |||
5287 | DEMP | 2000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 4 | 4 1/4 | 68000 |
5288 | DEMPG | 5 | 72 | 71 1/2 | 72 | 71 1/2 | 71 1/2 | 73 1/2 | 42 |
5289 | DEN.A | 0 | 0 | ||||||
5290 | DEN.B | 0 | 0 | ||||||
5291 | DENA | 0 | 0 | ||||||
5292 | DENAF | 1300 | 13 5/8 | 13 5/8 | 13 7/8 | 0 | |||
5293 | DENBF | 0 | 0 | ||||||
5294 | DENC | 1000 | 0.0300 | 0 | |||||
5295 | DENRF | 0 | 2 7/8 | 3 1/8 | 0 | ||||
5296 | DEOBX | 0 | 15.77 | 15.77 | 15.77 | 0 | |||
5297 | DEPC | 0 | 0 | ||||||
5298 | DEPCA | 700 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 7400 |
5299 | DEPCB | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 4300 |
5300 | DEPO | 500 | 19 1/4 | 18 5/8 | 19 1/4 | 18 5/8 | 18 1/4 | 19 1/4 | 700 |
5301 | DEPS | 1200 | 50 1/2 | 49 1/2 | 51 1/2 | 49 1/2 | 50 1/2 | 51 | 81500 |
5302 | DEPTX | 0 | 116.07 | 116.07 | 116.07 | 0 | |||
5303 | DER | 100 | 23 | 23 | 23 | 23 | 100 | ||
5304 | DERBX | 0 | 15.21 | 15.21 | 15.21 | 0 | |||
5305 | DERM | 900 | 9 7/8 | 8 7/8 | 10 | 8 7/8 | 9 5/8 | 10 | 34900 |
5306 | DES | 100 | 12 3/8 | 13 7/8 | 14 3/8 | 0 | |||
5307 | DESI | 1000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 143800 |
5308 | DESK | 0 | 0 | ||||||
5309 | DETC | 200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 5/8 | 1000 |
5310 | DETIX | 0 | 6.23 | 6.23 | 6.23 | 0 | |||
5311 | DETT | 100 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | 73.5000 | 100 |
5312 | DETWX | 0 | 6.23 | 6.23 | 6.54 | 0 | |||
5313 | DEVBX | 0 | 22.81 | 22.81 | 22.81 | 0 | |||
5314 | DEVBY | 0 | 0 | ||||||
5315 | DEVC | 4600 | 7 1/4 | 7 1/4 | 7 7/8 | 0 | |||
5316 | DEVLX | 0 | 22.99 | 22.99 | 24.14 | 0 | |||
5317 | DEVN | 2500 | 28 1/2 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/2 | 29 | 84700 |
5318 | DEVT | 134 | 1.3120 | 0 | |||||
5319 | DEW | 200 | 23 | 23 | 23 1/8 | 23 | 22 3/4 | 23 1/4 | 3100 |
5320 | DEWY | 300 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
5321 | DEX | 100 | 24 | 24 1/4 | 24 3/4 | 0 | |||
5322 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | |||
5323 | DF | 100 | 27 | 27 1/4 | 27 5/8 | 0 | |||
5324 | DFALX | 0 | 13.03 | 13.03 | 13.03 | 0 | |||
5325 | DFAVX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
5326 | DFAX | 4000 | 8 23/32 | 8 7/8 | 8 7/8 | 8 5/8 | 8 11/16 | 8 3/4 | 161300 |
5327 | DFAXW | 4000 | 6 1/8 | 5 3/4 | 6 1/4 | 0 | |||
5328 | DFBIX | 0 | 25.00 | 25.00 | 25.00 | 0 | |||
5329 | DFCIX | 0 | 25.22 | 25.22 | 26.48 | 0 | |||
5330 | DFCO | 100 | 4 1/4 | 4 3/8 | 4 3/8 | 4 | 4 1/8 | 4 1/4 | 54300 |
5331 | DFCSX | 0 | 14.07 | 14.07 | 14.07 | 0 | |||
5332 | DFDIX | 0 | 25.50 | 25.50 | 25.50 | 0 | |||
5333 | DFEMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
5334 | DFFGX | 0 | 100.82 | 100.82 | 100.82 | 0 | |||
5335 | DFGBX | 0 | 105.33 | 105.33 | 105.33 | 0 | |||
5336 | DFHBX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
5337 | DFI | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/2 | 16 | 100 |
5338 | DFIB | 1000 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.5312 | 1100 |
5339 | DFIGX | 0 | 112.60 | 112.60 | 112.60 | 0 | |||
5340 | DFIHX | 0 | 101.43 | 101.43 | 101.43 | 0 | |||
5341 | DFIHY | 0 | 0 | ||||||
5342 | DFIN | 1000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 3/8 | 11 5/8 | 20400 |
5343 | DFIVX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
5344 | DFJSX | 0 | 23.87 | 23.87 | 23.87 | 0 | |||
5345 | DFLCX | 0 | 18.29 | 18.29 | 18.29 | 0 | |||
5346 | DFLIX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
5347 | DFLVX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
5348 | DFLX | 100 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 12500 |
5349 | DFMCF | 0 | 0 | ||||||
5350 | DFMXX | 0 | 0.67 | 3.63 | 3.66 | 1627 | |||
5351 | DFNL | 1000 | 4.6875 | 4.5000 | 4.6875 | 4.5000 | 4.5000 | 4.6875 | 14300 |
5352 | DFNR | 100 | 30 7/8 | 30 1/2 | 30 7/8 | 0 | |||
5353 | DFREX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
5354 | DFRSX | 0 | 14.56 | 14.56 | 14.56 | 0 | |||
5355 | DFS | 100 | 35 1/8 | 38 5/8 | 39 | 0 | |||
5356 | DFSCX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
5357 | DFSTX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
5358 | DFSV | 200 | 12.7500 | 0 | |||||
5359 | DFSVX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
5360 | DFUKX | 0 | 24.08 | 24.08 | 24.08 | 0 | |||
5361 | DFUVX | 0 | 12.90 | 12.90 | 12.90 | 0 | |||
5362 | DFVIX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
5363 | DG | 100 | 20 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 9100 |
5364 | DGAGX | 0 | 20.29 | 20.29 | 20.29 | 0 | |||
5365 | DGAS | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 18 | 800 |
5366 | DGBDX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
5367 | DGC/WS | 1000 | 1/4 | 1/16 | 3/8 | 0 | |||
5368 | DGCGY | 0 | 0 | ||||||
5369 | DGCMD | 2000 | 4.0625 | 4.0000 | 5.0000 | 0 | |||
5370 | DGCR | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100 | ||
5371 | DGEFX | 0 | 13.61 | 13.61 | 14.10 | 0 | |||
5372 | DGF | 100 | 13 1/2 | 13 5/8 | 14 | 0 | |||
5373 | DGGXX | 0 | 0.63 | 5.09 | 5.22 | 2382 | |||
5374 | DGI | 1000 | 3 1/4 | 2 7/8 | 3 3/8 | 0 | |||
5375 | DGIC | 1500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 1500 |
5376 | DGIFX | 0 | 10.01 | 10.01 | 10.21 | 0 | |||
5377 | DGII | 300 | 18 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 79000 |
5378 | DGIX | 400 | 1 5/16 | 1 9/32 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 3900 |
5379 | DGL | 0 | 29.34 | 29.19 | 29.38 | 29.18 | 0 | ||
5380 | DGLBX | 0 | 15.17 | 15.17 | 15.17 | 0 | |||
5381 | DGLI | 20000 | 0.0200 | 0 | |||||
5382 | DGLTX | 0 | 9.82 | 9.82 | 10.02 | 0 | |||
5383 | DGMIX | 0 | 10.61 | 10.61 | 10.83 | 0 | |||
5384 | DGN | 300 | 13 1/8 | 14 1/4 | 14 3/4 | 0 | |||
5385 | DGOPX | 0 | 11.61 | 11.61 | 12.03 | 0 | |||
5386 | DGP | 1000 | 10 3/8 | 9 7/8 | 10 1/4 | 0 | |||
5387 | DGRIX | 0 | 18.33 | 18.33 | 18.33 | 0 | |||
5388 | DGSD | 1000 | 1 33/64 | 1 5/8 | 1 13/16 | 1 1/2 | 1 1/2 | 1 5/8 | 225000 |
5389 | DGSI | 1200 | 1 19/32 | 1 1/2 | 1 5/8 | 1 1/2 | 1 17/32 | 1 19/32 | 216300 |
5390 | DGTIX | 0 | 15.48 | 15.48 | 15.48 | 0 | |||
5391 | DGTL | 1000 | 12 3/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 28100 |
5392 | DGVPX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
5393 | DH | 200 | 75 1/4 | 74 7/8 | 75 1/4 | 74 7/8 | 75 1/8 | 75 5/8 | 500 |
5394 | DHB | 1000 | 3 | 3 | 3 1/2 | 0 | |||
5395 | DHBT | 500 | 3.3750 | 3.2500 | 3.3750 | 3.2500 | 3.2500 | 3.3750 | 2000 |
5396 | DHC | 300 | 6 7/8 | 0 | |||||
5397 | DHI | 500 | 11 3/8 | 0 | |||||
5398 | DHR | 900 | 31 5/8 | 31 | 31 1/2 | 0 | |||
5399 | DHSM | 400 | 4 7/8 | 4 7/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 | 153300 |
5400 | DHSMW | 15000 | 21/32 | 21/32 | 13/16 | 21/32 | 21/32 | 13/16 | 31900 |
5401 | DHTI | 600 | 2.0000 | 0 | |||||
5402 | DHTK | 300 | 24 1/2 | 23 5/8 | 24 1/2 | 22 3/4 | 22 3/4 | 24 1/2 | 3700 |
5403 | DHUL | 0 | 0 | ||||||
5404 | DHULZ | 600 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/2 | 700 |
5405 | DHYBX | 0 | 6.23 | 6.23 | 6.23 | 0 | |||
5406 | DI | 100 | 23 7/8 | 24 | 24 | 23 7/8 | 23 3/8 | 23 7/8 | 300 |
5407 | DIA | 0 | 0 | ||||||
5408 | DIAC | 400 | 0.2500 | 0.5000 | 0.5000 | 0.2500 | 0.2500 | 0.6250 | 900 |
5409 | DIAG | 0 | 0 | ||||||
5410 | DIAGF | 500 | 8 1/2 | 8 | 8 1/2 | 7 1/2 | 7 3/4 | 8 3/4 | 20700 |
5411 | DIAM | 2500 | 1.9375 | 1.9375 | 1.9375 | 1.7500 | 1.7500 | 1.9375 | 19300 |
5412 | DIAMW | 10000 | 0.0200 | 0.0200 | 0.1000 | 0 | |||
5413 | DIAN | 500 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 17200 |
5414 | DIB | 0 | 0 | ||||||
5415 | DIBK | 100 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/4 | 12 1/4 | 13 | 27900 |
5416 | DIC/WS | 0 | 0 | ||||||
5417 | DICC | 1000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
5418 | DICE | 5000 | 1 7/8 | 1 15/16 | 2 1/8 | 1 3/4 | 1 13/16 | 2 | 87600 |
5419 | DICK | 5000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
5420 | DICKW | 800 | 3/4 | 3/4 | 1 | 0 | |||
5421 | DIEG | 1300 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/4 | 6 1/2 | 18500 |
5422 | DIEGW | 6000 | 3/32 | 1/32 | 1/8 | 0 | |||
5423 | DIF | 0 | 0 | ||||||
5424 | DIFXX | 0 | 0 | ||||||
5425 | DIGFX | 0 | 15.32 | 15.32 | 15.32 | 0 | |||
5426 | DIGI | 3800 | 37 1/8 | 37 1/2 | 38 3/4 | 36 7/8 | 37 | 37 1/8 | 2443400 |
5427 | DIGM | 4300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 5000 |
5428 | DIGN | 200 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5312 | 200 |
5429 | DIGX | 6700 | 2.3125 | 0 | |||||
5430 | DIGXX | 0 | 0.39 | 5.43 | 5.58 | 2803 | |||
5431 | DII | 200 | 8 1/4 | 0 | |||||
5432 | DII.A | 0 | 0 | ||||||
5433 | DII.B | 0 | 0 | ||||||
5434 | DIMC | 100 | 17.3750 | 0 | |||||
5435 | DIMD | 5000 | 37 | 37 3/4 | 37 3/4 | 36 1/2 | 36 1/2 | 37 | 299100 |
5436 | DIMM | 8000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 8000 |
5437 | DIMS | 2000 | 33.0000 | 0 | |||||
5438 | DIN/L | 1000 | 1 1/8 | 11/16 | 1 1/4 | 0 | |||
5439 | DINXX | 0 | 0.81 | 5.13 | 5.26 | 1442 | |||
5440 | DINpLw | 0 | 0 | ||||||
5441 | DIO | 1000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 4000 | ||
5442 | DION | 400 | 0.0100 | 0 | |||||
5443 | DIPC | 100 | 0.0900 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | 0.1200 | 82800 |
5444 | DIPL | 1000 | 1 11/16 | 1 5/8 | 1 7/8 | 1 5/8 | 1 11/16 | 1 7/8 | 25000 |
5445 | DIPLW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 10200 |
5446 | DIS | 100 | 60 5/8 | 60 3/8 | 61 1/8 | 60 3/8 | 60 1/2 | 60 7/8 | 13000 |
5447 | DISC | 5000 | 1.3750 | 1.2500 | 1.6250 | 0 | |||
5448 | DISGU | 1000 | 4.0000 | 0 | |||||
5449 | DISGW | 15000 | 0.5312 | 0.4375 | 0.6250 | 0 | |||
5450 | DISH | 1000 | 20 1/4 | 19 | 21 | 19 | 20 1/4 | 20 3/4 | 95600 |
5451 | DISI | 1000 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6250 | 1.8750 | 1000 |
5452 | DISK | 1500 | 7 11/16 | 7 3/8 | 7 11/16 | 7 5/16 | 7 1/2 | 7 11/16 | 140000 |
5453 | DIST | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 400 |
5454 | DISVX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
5455 | DISWF | 0 | 0 | ||||||
5456 | DITEX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
5457 | DITFX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
5458 | DITXX | 0 | 0.54 | 5.40 | 5.56 | 7311 | |||
5459 | DIV | 300 | 14 1/4 | 13 7/8 | 14 3/8 | 0 | |||
5460 | DIVA | 5000 | 0.5500 | 0 | |||||
5461 | DIVE | 5000 | 7 3/8 | 7 3/8 | 7 7/8 | 7 | 7 3/8 | 7 5/8 | 44900 |
5462 | DIVR | 0 | 0 | ||||||
5463 | DIVRX | 0 | 217.03 | 217.03 | 217.03 | 0 | |||
5464 | DIVTX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
5465 | DIXS | 2000 | 0.5000 | 0.5000 | 1.1250 | 0 | |||
5466 | DIYH | 500 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 26400 |
5467 | DIYS | 9000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 7/8 | 11000 |
5468 | DIYSW | 4000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 27000 |
5469 | DJ | 200 | 40 | 39 5/8 | 40 | 0 | |||
5470 | DJCO | 500 | 39 | 39 | 40 | 39 | 36 1/2 | 42 1/2 | 5100 |
5471 | DJN.A | 0 | 0 | ||||||
5472 | DJT | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 7/8 | 21 1/4 | 100 |
5473 | DKAI | 600 | 24 1/2 | 25 | 25 3/8 | 24 1/2 | 24 1/2 | 24 3/4 | 25100 |
5474 | DKAIG | 40 | 198 | 203 | 211 | 0 | |||
5475 | DKEY | 1000 | 5 1/4 | 5 5/8 | 5 7/8 | 5 1/4 | 5 1/4 | 5 1/2 | 28000 |
5476 | DKII | 300 | 8.5000 | 0 | |||||
5477 | DKIN | 5000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
5478 | DKT | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/16 | 500 |
5479 | DKTH | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 3000 |
5480 | DKWD | 2600 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 7300 |
5481 | DL | 4000 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 29 1/2 | 4000 |
5482 | DLAXX | 0 | 0.45 | 5.22 | 5.37 | 45131 | |||
5483 | DLB | 0 | 0 | ||||||
5484 | DLBI | 5000 | 9 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/4 | 11200 |
5485 | DLCFF | 0 | 0 | ||||||
5486 | DLCH | 1000 | 19 | 19 | 19 | 18 5/8 | 18 5/8 | 19 | 17300 |
5487 | DLFI | 400 | 22 1/2 | 22 | 22 3/4 | 22 | 22 | 22 1/2 | 21600 |
5488 | DLGC | 500 | 33 | 33 1/4 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 20500 |
5489 | DLGX | 200 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 1/4 | 40400 |
5490 | DLI | 500 | 20 1/2 | 0 | |||||
5491 | DLJ | 200 | 29 3/4 | 29 | 29 1/2 | 0 | |||
5492 | DLK | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 100 | ||
5493 | DLKRY | 0 | 0.9492 | 0.7800 | 0.8600 | 0 | |||
5494 | DLMI | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 20000 |
5495 | DLMXX | 0 | 0.49 | 3.51 | 3.53 | 764 | |||
5496 | DLNC | 0 | 0 | ||||||
5497 | DLNK | 4000 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 55000 |
5498 | DLOV | 0 | 0 | ||||||
5499 | DLOVF | 21000 | 21/64 | 11/32 | 11/32 | 9/32 | 9/32 | 3/8 | 63100 |
5500 | DLP | 100 | 34 3/8 | 34 7/8 | 35 3/8 | 0 | |||
5501 | DLPH | 12000 | 1 1/8 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 130900 |
5502 | DLRTD | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 3400 |
5503 | DLS | 400 | 1 1/4 | 0 | |||||
5504 | DLTC | 5200 | 0.1000 | 0 | |||||
5505 | DLTR | 2500 | 22 | 23 3/4 | 23 3/4 | 22 | 22 | 22 3/4 | 33500 |
5506 | DLTX | 500 | 0.0800 | 0.0800 | 0.0815 | 0.0800 | 0.0800 | 0.1300 | 107500 |
5507 | DLTXU | 3000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
5508 | DLTXW | 43500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 43500 | ||
5509 | DLV | 500 | 28 1/8 | 27 7/8 | 28 1/8 | 27 7/8 | 28 3/8 | 28 7/8 | 1500 |
5510 | DLVR | 0 | 0 | ||||||
5511 | DLVRY | 200 | 12 | 12 | 12 | 12 | 12 | 12 1/8 | 300 |
5512 | DLW | 100 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | |||
5513 | DLX | 100 | 27 7/8 | 27 3/8 | 27 7/8 | 27 3/8 | 27 3/4 | 28 3/8 | 3400 |
5514 | DLY.W | 0 | 0 | ||||||
5515 | DLY/WS | 400 | 4 1/4 | 0 | |||||
5516 | DLp | 13050 | 59 3/4 | 0 | |||||
5517 | DM | 5000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 55000 | ||
5518 | DMAC | 0 | 0 | ||||||
5519 | DMACF | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 | 3 | 3 3/8 | 12900 |
5520 | DMAIX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
5521 | DMANP | 0 | 0 | ||||||
5522 | DMAR | 1000 | 10 1/2 | 11 1/4 | 11 1/2 | 10 1/4 | 10 3/4 | 11 1/2 | 3200 |
5523 | DMATX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
5524 | DMAXX | 0 | 0.64 | 3.38 | 3.41 | 1583 | |||
5525 | DMC | 9300 | 27 | 26 7/8 | 27 1/8 | 0 | |||
5526 | DMCB | 200 | 18 1/8 | 18 5/8 | 18 5/8 | 18 1/8 | 18 1/8 | 18 5/8 | 400 |
5527 | DMCO | 300 | 38.0000 | 0 | |||||
5528 | DMCS | 20000 | 0.7812 | 0.6875 | 0.9375 | 0 | |||
5529 | DMCV | 0 | 0 | ||||||
5530 | DMCVA | 2000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 1/4 | 4600 |
5531 | DMCVB | 3000 | 6 3/8 | 5 5/8 | 7 | 0 | |||
5532 | DME | 2000 | 11 | 11 | 11 5/8 | 0 | |||
5533 | DMEBX | 0 | 16.48 | 16.48 | 16.48 | 0 | |||
5534 | DMEC | 200 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 3300 |
5535 | DMED | 3000 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 103300 |
5536 | DMEM | 3000 | 0.2500 | 0.3125 | 0.3125 | 0.2500 | 0.1875 | 0.2812 | 19700 |
5537 | DMF | 400 | 9 1/8 | 9 1/16 | 9 7/16 | 0 | |||
5538 | DMFIX | 0 | 11.31 | 11.31 | 11.87 | 0 | |||
5539 | DMIC | 300 | 11 1/2 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 1/2 | 49600 |
5540 | DMIF | 300 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/4 | 18600 |
5541 | DMIN | 2000 | 0.1300 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1400 | 15000 |
5542 | DMIX | 2000 | 0.0100 | 0 | |||||
5543 | DMIXX | 0 | 0.86 | 5.15 | 5.28 | 1445 | |||
5544 | DMK | 1200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 1/2 | 1200 |
5545 | DMM/A | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 300 | ||
5546 | DMM/B | 1000 | 9 1/8 | 0 | |||||
5547 | DMMC | 1700 | 2 | 2 | 2 1/8 | 2 | 2 | 2 1/4 | 4800 |
5548 | DMMXX | 0 | 0.79 | 4.87 | 5.00 | 4395 | |||
5549 | DMN | 1000 | 18 1/2 | 17 3/4 | 18 1/4 | 0 | |||
5550 | DMND | 0 | 0 | ||||||
5551 | DMPXX | 0 | 0 | ||||||
5552 | DMRK | 1200 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 87000 |
5553 | DMRX | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0625 | 2700 |
5554 | DMRXX | 0 | 0.49 | 3.76 | 3.80 | 336 | |||
5555 | DMS | 0 | 2 1/4 | 2 7/8 | 0 | ||||
5556 | DMSXX | 0 | 0.54 | 5.23 | 5.39 | 3676 | |||
5557 | DMTFX | 0 | 12.22 | 12.22 | 12.83 | 0 | |||
5558 | DMTXX | 0 | 0 | ||||||
5559 | DMUSX | 0 | 10.50 | 10.50 | 10.82 | 0 | |||
5560 | DMVAN | 100 | 101.2500 | 0 | |||||
5561 | DMW | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
5562 | DMX | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
5563 | DMY/WS | 1000 | 5 1/2 | 0 | |||||
5564 | DMZ | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
5565 | DNA | 500 | 25 5/8 | 25 3/4 | 26 1/2 | 0 | |||
5566 | DNA.B | 0 | 0 | ||||||
5567 | DNAP | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 406400 |
5568 | DNAPP | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 28700 |
5569 | DNB | 2000 | 63 1/2 | 63 3/4 | 63 3/4 | 63 1/2 | 63 1/8 | 63 5/8 | 5400 |
5570 | DNBF | 300 | 25.0000 | 0 | |||||
5571 | DNCXX | 0 | 0 | ||||||
5572 | DNET | 1000 | 3.2500 | 2.5000 | 3.2500 | 2.5000 | 2.5000 | 3.2500 | 2000 |
5573 | DNEX | 900 | 58 | 58 | 58 | 57 1/2 | 57 1/2 | 58 | 20800 |
5574 | DNFC | 200 | 12 1/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 13600 |
5575 | DNFCW | 1600 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 4 1/4 | 4 3/8 | 1600 |
5576 | DNIR | 3300 | 0.8750 | 0.8125 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 4300 |
5577 | DNIXX | 0 | 0 | ||||||
5578 | DNJIX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
5579 | DNJXX | 0 | 0.67 | 3.50 | 3.51 | 6714 | |||
5580 | DNKY | 3000 | 17 3/4 | 17 7/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 3/4 | 73900 |
5581 | DNLC | 3500 | 5/8 | 9/16 | 1 | 0 | |||
5582 | DNLDX | 0 | 36.34 | 36.34 | 36.34 | 0 | |||
5583 | DNLR | 2500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2500 | ||
5584 | DNM | 200 | 9 7/8 | 9 3/8 | 9 7/8 | 0 | |||
5585 | DNP | 400 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 14000 |
5586 | DNSC | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.3750 | 1000 |
5587 | DNTK | 0 | 0 | ||||||
5588 | DNTKQ | 10000 | 1.0000 | 0.6250 | 1.0000 | 0.6250 | 0.7500 | 1.0000 | 133100 |
5589 | DNVOF | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 100 |
5590 | DNXX | 4200 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 40300 |
5591 | DNY | 200 | 38 1/8 | 38 1/8 | 38 3/8 | 38 1/8 | 37 3/4 | 38 1/8 | 1200 |
5592 | DNYBX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
5593 | DNYXX | 0 | 0.52 | 3.58 | 3.58 | 3206 | |||
5594 | DO | 300 | 33 | 32 3/4 | 33 1/8 | 0 | |||
5595 | DOBQ | 1500 | 4 | 3 3/8 | 4 3/8 | 0 | |||
5596 | DOC | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 9/16 | 1000 |
5597 | DOCK | 0 | 0 | ||||||
5598 | DOCKS | 100 | 10 1/4 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 3800 |
5599 | DOCP | 600 | 9 1/4 | 9 1/4 | 10 | 0 | |||
5600 | DOCS | 0 | 0 | ||||||
5601 | DOCSF | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 17 3/8 | 17 3/4 | 18200 |
5602 | DOCU | 1000 | 3/8 | 3/8 | 13/32 | 3/8 | 3/8 | 13/32 | 11000 |
5603 | DODBX | 0 | 54.10 | 54.10 | 54.10 | 0 | |||
5604 | DODGX | 0 | 67.22 | 67.22 | 67.22 | 0 | |||
5605 | DODIX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
5606 | DOHXX | 0 | 0.56 | 3.60 | 3.63 | 454 | |||
5607 | DOIGX | 0 | 15.53 | 15.53 | 15.89 | 0 | |||
5608 | DOL | 100 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 3/4 | 37 | 100 |
5609 | DOLw | 0 | 0 | ||||||
5610 | DOM | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/8 | 300 |
5611 | DOMC | 2000 | 0.0010 | 0 | |||||
5612 | DOMS | 800 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 1.5000 | 3600 |
5613 | DOMSU | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 900 |
5614 | DOMZ | 500 | 18 | 18 | 18 3/4 | 0 | |||
5615 | DON | 300 | 15 1/2 | 0 | |||||
5616 | DORDY | 0 | 0.8008 | 0 | |||||
5617 | DOSE | 2900 | 7 1/2 | 7 3/8 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 142000 |
5618 | DOSEW | 1000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 | 2 3/8 | 2 1/2 | 16900 |
5619 | DOTK | 2000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 9000 |
5620 | DOTX | 1000 | 1 7/8 | 1 5/8 | 1 7/8 | 0 | |||
5621 | DOUG | 200 | 11 1/2 | 12 1/16 | 12 1/4 | 11 1/2 | 11 1/2 | 13 | 2800 |
5622 | DOV | 300 | 37 1/8 | 36 3/4 | 37 1/8 | 36 3/4 | 35 7/8 | 36 3/8 | 400 |
5623 | DOVE | 200 | 13 | 12 25/32 | 13 1/4 | 12 3/8 | 12 5/8 | 13 | 168000 |
5624 | DOVRA | 400 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 7.0000 | 500 |
5625 | DOVRB | 200 | 5.2500 | 0 | |||||
5626 | DOVT | 500 | 29 1/2 | 30 3/4 | 30 3/4 | 29 1/2 | 29 3/4 | 30 1/4 | 23000 |
5627 | DOW | 200 | 70 | 70 3/8 | 70 3/8 | 70 | 69 7/8 | 70 1/4 | 700 |
5628 | DP | 200 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/2 | 200 |
5629 | DPABX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
5630 | DPAC | 1000 | 6 1/8 | 5 9/16 | 6 1/4 | 5 9/16 | 6 1/16 | 6 1/4 | 138300 |
5631 | DPAGX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
5632 | DPAXX | 0 | 0.71 | 3.54 | 3.56 | 1481 | |||
5633 | DPCXX | 0 | 0.50 | 0 | |||||
5634 | DPDEX | 0 | 15.66 | 15.66 | 15.66 | 0 | |||
5635 | DPERX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
5636 | DPGE | 400 | 16 7/8 | 17 | 17 | 16 5/8 | 16 1/2 | 16 7/8 | 4500 |
5637 | DPGIX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
5638 | DPHC | 5000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5000 | ||
5639 | DPIEX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
5640 | DPIGX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
5641 | DPIXX | 0 | 0.51 | 5.15 | 5.27 | 1463 | |||
5642 | DPKG | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 20 3/8 | 100 |
5643 | DPKGP | 4100 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | |||
5644 | DPL | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 3/8 | 600 |
5645 | DPMXX | 0 | 0.48 | 5.53 | 5.68 | 5292 | |||
5646 | DPOXX | 0 | 0.51 | 5.34 | 5.48 | 1648 | |||
5647 | DPRS | 5500 | 0.0400 | 0.0350 | 0.0550 | 0 | |||
5648 | DPSRX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
5649 | DPSXX | 0 | 0.37 | 4.90 | 5.03 | 36442 | |||
5650 | DPT | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 3/4 | 300 |
5651 | DPTBX | 0 | 8.49 | 8.49 | 8.49 | 0 | |||
5652 | DPTR | 1000 | 7 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 18200 |
5653 | DPTpA | 300 | 1 5/8 | 8 1/8 | 8 5/8 | 0 | |||
5654 | DPX | 1000 | 8 | 0 | |||||
5655 | DQE | 100 | 29 7/8 | 29 3/4 | 30 1/4 | 0 | |||
5656 | DQU | 0 | 0 | ||||||
5657 | DQUpA | 200 | 25 3/4 | 0 | |||||
5658 | DQUpB | 1410 | 24 | 0 | |||||
5659 | DQUpC | 100 | 25 3/4 | 0 | |||||
5660 | DQUpD | 100 | 27 3/8 | 0 | |||||
5661 | DQUpE | 100 | 23 3/4 | 0 | |||||
5662 | DQUpG | 200 | 23 3/8 | 0 | |||||
5663 | DR | 100 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/4 | 13 1/2 | 2100 |
5664 | DR.A | 0 | 0 | ||||||
5665 | DRAAX | 0 | 12.94 | 12.94 | 12.94 | 0 | |||
5666 | DRAI | 200 | 18 3/4 | 17 3/4 | 18 3/4 | 17 3/4 | 18 | 18 3/4 | 12700 |
5667 | DRAVX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
5668 | DRAX | 0 | 0 | ||||||
5669 | DRAXF | 100 | 1 9/16 | 1 7/16 | 1 21/32 | 1 7/16 | 1 9/16 | 1 5/8 | 71200 |
5670 | DRAXX | 0 | 0 | ||||||
5671 | DRBAX | 0 | 15.21 | 15.21 | 15.21 | 0 | |||
5672 | DRBDX | 0 | 14.84 | 14.84 | 14.84 | 0 | |||
5673 | DRBN | 100 | 14.3750 | 0 | |||||
5674 | DRC | 1200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1200 | ||
5675 | DRCAX | 0 | 14.57 | 14.57 | 14.57 | 0 | |||
5676 | DRCO | 300 | 7 3/4 | 7 1/2 | 7 3/4 | 6 3/4 | 7 3/8 | 8 | 20000 |
5677 | DRCVX | 0 | 10.32 | 10.32 | 10.81 | 0 | |||
5678 | DRCXX | 0 | 0.62 | 3.53 | 3.54 | 2326 | |||
5679 | DRDGX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
5680 | DRE | 100 | 30 5/8 | 30 1/2 | 30 5/8 | 30 1/2 | 30 1/4 | 30 3/4 | 400 |
5681 | DRE.A | 0 | 0 | ||||||
5682 | DREA | 0 | 0 | ||||||
5683 | DREAF | 400 | 17 | 17 1/8 | 17 1/4 | 17 | 17 | 17 1/4 | 20900 |
5684 | DREQX | 0 | 8.92 | 8.92 | 8.92 | 0 | |||
5685 | DREVX | 0 | 14.18 | 14.18 | 14.18 | 0 | |||
5686 | DRFN | 0 | 0 | ||||||
5687 | DRFNY | 1500 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 5/8 | 93800 |
5688 | DRG | 0 | 293.43 | 291.94 | 293.85 | 291.83 | 0 | ||
5689 | DRGBX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
5690 | DRGIX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
5691 | DRGLX | 0 | 15.27 | 15.27 | 15.99 | 0 | |||
5692 | DRGMX | 0 | 14.83 | 14.83 | 14.83 | 0 | |||
5693 | DRH | 500 | 5 3/4 | 0 | |||||
5694 | DRHI | 400 | 10 3/4 | 10 1/2 | 10 3/4 | 0 | |||
5695 | DRI | 2000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 3/8 | 11 3/4 | 10000 |
5696 | DRIXX | 0 | 0.50 | 3.53 | 3.57 | 560 | |||
5697 | DRKN | 1000 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 5100 |
5698 | DRL | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 13/16 | 1000 |
5699 | DRLEX | 0 | 14.68 | 14.68 | 15.13 | 0 | |||
5700 | DRLXX | 0 | 0.31 | 5.87 | 6.04 | 926 | |||
5701 | DRM | 700 | 25 | 24 5/8 | 25 1/8 | 0 | |||
5702 | DRMBX | 0 | 13.38 | 13.38 | 13.38 | 0 | |||
5703 | DRMD | 2000 | 14 5/8 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 44400 |
5704 | DRMEF | 0 | 0 | ||||||
5705 | DRNI | 3000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.3125 | 0.6250 | 3000 |
5706 | DRNIX | 0 | 18.27 | 18.27 | 18.27 | 0 | |||
5707 | DRNJX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
5708 | DRNK | 2500 | 1 5/8 | 1 5/8 | 1 21/32 | 1 19/32 | 1 19/32 | 1 21/32 | 41800 |
5709 | DRNYX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
5710 | DRO | 0 | 297.81 | 0 | |||||
5711 | DROG | 5000 | 0.2500 | 0 | |||||
5712 | DROM | 2500 | 0.2500 | 0.1875 | 0.3750 | 0 | |||
5713 | DROV | 100 | 24.0000 | 0 | |||||
5714 | DRS/A | 300 | 7 1/2 | 0 | |||||
5715 | DRS/B | 2000 | 7 1/8 | 0 | |||||
5716 | DRSA | 0 | 0 | ||||||
5717 | DRSD | 0 | 0 | ||||||
5718 | DRSDY | 0 | 0 | ||||||
5719 | DRSH | 0 | 0 | ||||||
5720 | DRSI | 1000 | 1.7500 | 1.0000 | 3.0000 | 0 | |||
5721 | DRSIX | 0 | 20.33 | 20.33 | 21.29 | 0 | |||
5722 | DRTAX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
5723 | DRTE | 100 | 18 1/4 | 18 3/4 | 18 7/8 | 18 1/8 | 18 | 18 1/4 | 13800 |
5724 | DRTHX | 0 | 8.15 | 8.15 | 8.15 | 0 | |||
5725 | DRTK | 100 | 13 5/8 | 14 3/8 | 14 3/8 | 13 3/8 | 13 5/8 | 14 1/8 | 24500 |
5726 | DRTSX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
5727 | DRUG | 700 | 0.1500 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | 0.2000 | 35300 |
5728 | DRUGW | 1800 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 1800 |
5729 | DRV | 100 | 11 3/4 | 11 1/2 | 12 | 0 | |||
5730 | DRXR | 2000 | 15 1/16 | 15 | 15 5/8 | 15 | 14 7/8 | 15 1/4 | 80200 |
5731 | DRYD | 15000 | 0.0600 | 0.0700 | 0.0700 | 0.0600 | 0.0400 | 0.0700 | 30000 |
5732 | DRYR | 200 | 32 1/4 | 32 3/4 | 32 3/4 | 32 1/4 | 32 1/4 | 32 3/4 | 5600 |
5733 | DS | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/2 | 22 | 100 |
5734 | DSAIX | 0 | 37.37 | 37.37 | 38.53 | 0 | |||
5735 | DSBC | 2000 | 24 3/4 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 6100 |
5736 | DSCI | 500 | 2 3/4 | 2 5/16 | 2 3/4 | 0 | |||
5737 | DSCP | 2700 | 24 | 23 1/4 | 24 | 23 1/4 | 23 1/2 | 24 | 24000 |
5738 | DSCXX | 0 | 0.38 | 3.25 | 3.25 | 2572 | |||
5739 | DSEFX | 0 | 15.97 | 15.97 | 15.97 | 0 | |||
5740 | DSGIF | 18000 | 12 1/16 | 11 7/8 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 101200 |
5741 | DSGRX | 0 | 18.68 | 18.68 | 18.68 | 0 | |||
5742 | DSI | 1400 | 9 1/8 | 9 | 9 3/8 | 0 | |||
5743 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
5744 | DSIC | 1800 | 1/32 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 45800 |
5745 | DSIDX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
5746 | DSIGX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
5747 | DSILX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
5748 | DSINX | 0 | 14.39 | 14.39 | 14.39 | 0 | |||
5749 | DSL | 100 | 22 7/8 | 21 3/4 | 22 1/4 | 0 | |||
5750 | DSLG | 0 | 0 | ||||||
5751 | DSLGF | 800 | 24 1/2 | 24 1/2 | 26 | 24 1/2 | 24 1/2 | 26 | 35100 |
5752 | DSM | 800 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 800 |
5753 | DSMKY | 0 | 0 | ||||||
5754 | DSMVF | 0 | 0 | ||||||
5755 | DSMXX | 0 | 0.26 | 5.56 | 5.72 | 1300 | |||
5756 | DSO | 1000 | 4 3/8 | 3 1/4 | 3 7/8 | 0 | |||
5757 | DSPC | 500 | 42 3/8 | 43 1/2 | 43 1/2 | 41 3/4 | 42 | 42 3/4 | 42400 |
5758 | DSPG | 2000 | 12 31/64 | 12 | 12 3/4 | 12 | 12 | 12 1/2 | 204100 |
5759 | DSPIX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
5760 | DSPT | 1000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 7400 |
5761 | DSSI | 1000 | 7 1/4 | 7 3/8 | 7 5/8 | 7 1/4 | 7 1/8 | 7 3/8 | 53400 |
5762 | DSSN | 1000 | 1.6250 | 0 | |||||
5763 | DST | 500 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 3/4 | 30 1/8 | 500 |
5764 | DSTBX | 0 | 20.02 | 20.02 | 20.02 | 0 | |||
5765 | DSTIX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
5766 | DSTM | 1000 | 18 1/2 | 17 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 57900 |
5767 | DSTR | 400 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 | 31700 |
5768 | DSTRW | 2000 | 5/32 | 3/16 | 9/32 | 5/32 | 5/32 | 7/32 | 36900 |
5769 | DSTS | 0 | 0 | ||||||
5770 | DSTXX | 0 | 0.40 | 3.48 | 3.48 | 5683 | |||
5771 | DSVY | 200 | 0.7500 | 0.7500 | 0.9375 | 0 | |||
5772 | DSWIX | 0 | 36.49 | 36.49 | 36.49 | 0 | |||
5773 | DSWL | 0 | 0 | ||||||
5774 | DSWLF | 1000 | 9 5/8 | 9 3/4 | 9 3/4 | 9 | 9 | 9 3/4 | 19500 |
5775 | DSWWF | 200 | 1 1/2 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 7000 |
5776 | DSY/WS | 200 | 1 | 1/8 | 5/8 | 0 | |||
5777 | DSYS | 1400 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 5600 |
5778 | DSYSW | 1400 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 6400 |
5779 | DSYT | 400 | 5 3/8 | 5 3/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 1/2 | 17100 |
5780 | DTAI | 3400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0800 | 7500 |
5781 | DTAM | 1000 | 12.1250 | 12.0000 | 12.1250 | 12.0000 | 12.0000 | 13.0000 | 3900 |
5782 | DTBDX | 0 | 17.97 | 17.97 | 17.97 | 0 | |||
5783 | DTBK | 0 | 0 | ||||||
5784 | DTBKY | 0 | 0 | ||||||
5785 | DTC | 300 | 7 | 7 3/4 | 8 1/8 | 0 | |||
5786 | DTCC | 0 | 0 | ||||||
5787 | DTCI | 100 | 0.0100 | 0 | |||||
5788 | DTCIW | 3000 | 0.0010 | 0 | |||||
5789 | DTCXX | 0 | 0 | ||||||
5790 | DTD | 200 | 26 3/8 | 0 | |||||
5791 | DTD.V | 0 | 0 | ||||||
5792 | DTE | 500 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 3/4 | 900 |
5793 | DTEC | 2000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 14000 |
5794 | DTEXX | 0 | 0.41 | 3.55 | 3.55 | 9805 | |||
5795 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | |||
5796 | DTEpC | 720 | 97 1/8 | 0 | |||||
5797 | DTEpD | 5000 | 97 3/4 | 0 | |||||
5798 | DTEpE | 1620 | 97 5/8 | 0 | |||||
5799 | DTEpF | 600 | 25 1/4 | 0 | |||||
5800 | DTEpI | 500 | 25 1/2 | 0 | |||||
5801 | DTF | 1400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 14 5/8 | 16 | 1400 |
5802 | DTFCX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
5803 | DTFXX | 0 | 0.55 | 3.37 | 3.40 | 432 | |||
5804 | DTGI | 5000 | 0.0200 | 0 | |||||
5805 | DTI/WS | 0 | 1/4 | 1/2 | 0 | ||||
5806 | DTIBX | 0 | 9.02 | 9.02 | 9.02 | 0 | |||
5807 | DTII | 900 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 900 |
5808 | DTIM | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0300 | 1000 |
5809 | DTINX | 0 | 9.02 | 9.02 | 9.02 | 0 | |||
5810 | DTIXX | 0 | 0.50 | 3.67 | 3.71 | 4733 | |||
5811 | DTLN | 100 | 48 | 49 | 49 | 48 | 48 | 49 | 7600 |
5812 | DTM | 500 | 6 | 6 9/16 | 6 9/16 | 6 | 5 7/8 | 6 1/4 | 2000 |
5813 | DTMP | 0 | 0 | ||||||
5814 | DTMXX | 0 | 0.51 | 3.66 | 3.70 | 2367 | |||
5815 | DTOM | 1000 | 10 1/16 | 10 | 10 3/8 | 0 | |||
5816 | DTOP | 100 | 22 1/2 | 24 | 24 | 21 1/4 | 22 1/2 | 23 | 55700 |
5817 | DTOXX | 0 | 0.06 | 4.33 | 5.34 | 104 | |||
5818 | DTPT | 1000 | 8 | 8 3/4 | 8 3/4 | 8 | 8 | 8 1/2 | 160400 |
5819 | DTRI | 300 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 2.5000 | 300 |
5820 | DTRIX | 0 | 9.02 | 9.02 | 9.30 | 0 | |||
5821 | DTRK | 1000 | 13.5000 | 0 | |||||
5822 | DTRX | 3000 | 5 1/2 | 4 1/4 | 5 1/2 | 4 1/4 | 4 1/2 | 5 1/2 | 10000 |
5823 | DTSGX | 0 | 19.15 | 19.15 | 19.15 | 0 | |||
5824 | DTSI | 100 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 200 |
5825 | DTSVX | 0 | 16.48 | 16.48 | 16.48 | 0 | |||
5826 | DTUN | 200 | 27 | 25 1/4 | 27 | 0 | |||
5827 | DUAL | 20000 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 191200 |
5828 | DUC/WD | 0 | 0 | ||||||
5829 | DUCK | 1800 | 10 | 10 | 10 | 10 | 9 5/8 | 10 1/4 | 1800 |
5830 | DUCR | 600 | 22 3/4 | 22 3/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 35900 |
5831 | DUCw | 0 | 0 | ||||||
5832 | DUF | 200 | 6 7/8 | 6 5/8 | 7 1/8 | 0 | |||
5833 | DUF.A | 0 | 0 | ||||||
5834 | DUFp | 300 | 24 7/8 | 0 | |||||
5835 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | |||
5836 | DUIXX | 0 | 0.23 | 4.91 | 5.02 | 336 | |||
5837 | DUK | 100 | 47 3/8 | 47 3/4 | 47 3/4 | 47 3/8 | 47 1/8 | 47 1/2 | 200 |
5838 | DUKEO | 100 | 91.0000 | 0 | |||||
5839 | DUKEP | 100 | 86.2500 | 0 | |||||
5840 | DUKpA | 300 | 24 1/2 | 0 | |||||
5841 | DUKpS | 800 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 800 | ||
5842 | DUNC | 1100 | 0.0625 | 0 | |||||
5843 | DUNE | 500 | 0.0937 | 0.0937 | 0.1875 | 0 | |||
5844 | DUNK | 0 | 0 | ||||||
5845 | DUNS | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 3000 |
5846 | DUP.A | 0 | 0 | ||||||
5847 | DUR | 400 | 50 | 50 1/2 | 50 1/2 | 50 | 49 5/8 | 50 1/8 | 500 |
5848 | DURA | 2000 | 29 | 28 1/4 | 29 7/8 | 27 3/4 | 28 7/8 | 29 1/4 | 304100 |
5849 | DURBY | 0 | 9.7500 | 8.0000 | 8.3750 | 0 | |||
5850 | DURI | 1200 | 23 27/32 | 24 1/8 | 24 1/4 | 23 3/4 | 23 3/4 | 24 | 160500 |
5851 | DUSA | 1000 | 6 1/4 | 6 5/16 | 6 5/16 | 6 13/64 | 6 3/16 | 6 5/16 | 31500 |
5852 | DUSXX | 0 | 0.85 | 4.89 | 5.01 | 12917 | |||
5853 | DUTXX | 0 | 0.23 | 5.11 | 5.23 | 3634 | |||
5854 | DV | 300 | 27 3/8 | 0 | |||||
5855 | DVBC | 2100 | 6.0000 | 5.2500 | 6.0000 | 0 | |||
5856 | DVCI | 3000 | 0.0625 | 0.0625 | 0.2187 | 0.0625 | 0.0625 | 0.2187 | 5700 |
5857 | DVCO | 5000 | 8 7/8 | 9 1/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 109900 |
5858 | DVERX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
5859 | DVGL | 1800 | 0.6875 | 0.6875 | 0.7500 | 0.3437 | 0.5937 | 0.6875 | 42300 |
5860 | DVGLZ | 1000 | 0.0500 | 0 | |||||
5861 | DVI | 1800 | 14 | 14 1/4 | 14 3/4 | 0 | |||
5862 | DVICW | 1000 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 11600 |
5863 | DVIN | 500 | 0.6562 | 0.5937 | 0.6562 | 0.5625 | 0.5000 | 0.6250 | 85400 |
5864 | DVLG | 200 | 2 1/4 | 2 1/4 | 2 3/8 | 0 | |||
5865 | DVLN | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 7200 |
5866 | DVN | 100 | 24 5/8 | 24 3/8 | 25 | 0 | |||
5867 | DVNC | 400 | 0.0010 | 0 | |||||
5868 | DVNNF | 0 | 0 | ||||||
5869 | DVOO | 2500 | 0.6250 | 0.5625 | 0.8125 | 0 | |||
5870 | DVRY | 300 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | |||
5871 | DVTC | 2500 | 1.0000 | 0 | |||||
5872 | DW | 300 | 14 | 0 | |||||
5873 | DWAZX | 0 | 10.64 | 10.64 | 11.08 | 0 | |||
5874 | DWBGX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
5875 | DWBIX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
5876 | DWC.W | 0 | 0 | ||||||
5877 | DWCAX | 0 | 10.67 | 10.67 | 11.11 | 0 | |||
5878 | DWCGX | 0 | 15.42 | 15.42 | 15.42 | 0 | |||
5879 | DWCH | 700 | 5 1/8 | 5 1/16 | 5 1/4 | 5 | 5 | 5 1/4 | 26200 |
5880 | DWCHW | 1000 | 7/8 | 1 1/8 | 1 1/2 | 7/8 | 7/8 | 1 1/4 | 18800 |
5881 | DWCTX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
5882 | DWD | 100 | 47 3/4 | 47 3/8 | 47 3/4 | 47 3/8 | 47 1/2 | 48 1/8 | 7900 |
5883 | DWDGX | 0 | 23.07 | 23.07 | 23.07 | 0 | |||
5884 | DWDIX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
5885 | DWDVX | 0 | 38.14 | 38.14 | 38.14 | 0 | |||
5886 | DWDXX | 0 | 0.74 | 5.20 | 5.33 | 20594 | |||
5887 | DWEGX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
5888 | DWFI | 2500 | 5.7500 | 5.2500 | 5.7500 | 0 | |||
5889 | DWFLX | 0 | 10.86 | 10.86 | 11.31 | 0 | |||
5890 | DWGAX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
5891 | DWGDX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
5892 | DWGSX | 0 | 8.96 | 8.96 | 8.96 | 0 | |||
5893 | DWGUX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
5894 | DWGXX | 0 | 0.73 | 4.68 | 4.79 | 8980 | |||
5895 | DWHIX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
5896 | DWHSX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
5897 | DWHYX | 0 | 6.60 | 6.60 | 6.98 | 0 | |||
5898 | DWIC | 9300 | 0.0150 | 0 | |||||
5899 | DWIIX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
5900 | DWISX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
5901 | DWITX | 0 | 8.93 | 8.93 | 8.93 | 0 | |||
5902 | DWIVX | 0 | 26.57 | 26.57 | 26.57 | 0 | |||
5903 | DWL | 5000 | 5 3/8 | 0 | |||||
5904 | DWLTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
5905 | DWLXX | 0 | 0.72 | 5.19 | 5.32 | 109127 | |||
5906 | DWMGX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
5907 | DWNAX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
5908 | DWNB | 0 | 0 | ||||||
5909 | DWNJX | 0 | 10.72 | 10.72 | 11.17 | 0 | |||
5910 | DWNMX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
5911 | DWNXX | 0 | 0.50 | 3.46 | 3.51 | 405 | |||
5912 | DWNYX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
5913 | DWOHX | 0 | 10.78 | 10.78 | 11.23 | 0 | |||
5914 | DWPAX | 0 | 10.84 | 10.84 | 11.29 | 0 | |||
5915 | DWPGX | 0 | 18.54 | 18.54 | 18.54 | 0 | |||
5916 | DWPIX | 0 | 8.81 | 8.81 | 9.08 | 0 | |||
5917 | DWPMX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
5918 | DWRX | 1900 | 12 1/4 | 11 5/8 | 12 1/4 | 11 5/8 | 11 5/8 | 12 1/4 | 3800 |
5919 | DWSBX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
5920 | DWSCX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
5921 | DWSHX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
5922 | DWSN | 100 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 300 |
5923 | DWSTX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
5924 | DWTEX | 0 | 12.08 | 12.08 | 12.58 | 0 | |||
5925 | DWTI | 100 | 9 | 8 3/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 | 66000 |
5926 | DWUSX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
5927 | DWUTX | 0 | 14.95 | 14.95 | 14.95 | 0 | |||
5928 | DWVAX | 0 | 24.72 | 24.72 | 24.72 | 0 | |||
5929 | DWW | 500 | 14 7/8 | 15 | 15 | 14 7/8 | 14 3/8 | 15 1/4 | 600 |
5930 | DWWWX | 0 | 17.34 | 17.34 | 17.34 | 0 | |||
5931 | DWYR | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 7800 |
5932 | DXCCX | 0 | 11.09 | 11.09 | 11.40 | 0 | |||
5933 | DXN | 0 | 0 | ||||||
5934 | DXR | 200 | 6 5/8 | 6 7/8 | 7 3/8 | 0 | |||
5935 | DXSI | 0 | 0 | ||||||
5936 | DXT | 500 | 6 3/4 | 7 3/8 | 8 | 0 | |||
5937 | DXYN | 200 | 4 | 3 7/8 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 80000 |
5938 | DXYNG | 5 | 77 | 75 1/2 | 79 1/2 | 0 | |||
5939 | DY | 800 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 6 | 800 |
5940 | DYA | 200 | 24 3/4 | 0 | |||||
5941 | DYC | 500 | 7/8 | 0 | |||||
5942 | DYCO | 500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.1250 | 4.0000 | 1000 |
5943 | DYES | 2000 | 4.2500 | 4.2500 | 4.7500 | 0 | |||
5944 | DYG/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
5945 | DYGN | 300 | 2 5/16 | 2 5/16 | 2 3/8 | 2 3/16 | 2 5/16 | 2 3/8 | 82200 |
5946 | DYGNW | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
5947 | DYGNZ | 700 | 1 3/32 | 1 3/32 | 1 7/16 | 0 | |||
5948 | DYHM | 1500 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 1/8 | 2100 |
5949 | DYII | 4000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 1/2 | 18000 |
5950 | DYNF | 3000 | 2.7500 | 2.6250 | 3.1250 | 0 | |||
5951 | DYNS | 200 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
5952 | DYNSP | 15000 | 0.0500 | 0 | |||||
5953 | DYNT | 5000 | 1 1/4 | 1 9/32 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 54800 |
5954 | DYNX | 400 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | |||
5955 | DYOLF | 200 | 11/16 | 9/16 | 11/16 | 1/2 | 1/2 | 11/16 | 123400 |
5956 | DYPR | 1000 | 3 3/8 | 3 3/4 | 4 | 3 1/4 | 3 3/8 | 3 5/8 | 56200 |
5957 | DYTC | 1000 | 16 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 | 77300 |
5958 | DYTM | 7000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 12500 |
5959 | DZTK | 600 | 30 3/4 | 31 1/8 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 3900 |
5960 | E | 200 | 34 3/8 | 34 | 34 3/8 | 0 | |||
5961 | E-W | 0 | 0 | ||||||
5962 | E.ACA | 0 | 0 | ||||||
5963 | E.ACL | 0 | 0 | ||||||
5964 | E.APA | 0 | 0 | ||||||
5965 | E.ARG | 0 | 0 | ||||||
5966 | E.ARO | 0 | 0 | ||||||
5967 | E.BAE | 0 | 0 | ||||||
5968 | E.BBR | 0 | 0 | ||||||
5969 | E.BBV | 0 | 0 | ||||||
5970 | E.BCH | 0 | 0 | ||||||
5971 | E.BDB | 0 | 0 | ||||||
5972 | E.BEP | 0 | 0 | ||||||
5973 | E.BGA | 0 | 0 | ||||||
5974 | E.BKN | 0 | 0 | ||||||
5975 | E.BMX | 0 | 0 | ||||||
5976 | E.BUF | 0 | 0 | ||||||
5977 | E.BWP | 0 | 0 | ||||||
5978 | E.CEB | 0 | 0 | ||||||
5979 | E.CHQ | 0 | 0 | ||||||
5980 | E.CLA | 0 | 0 | ||||||
5981 | E.CMX | 0 | 0 | ||||||
5982 | E.CNP | 0 | 0 | ||||||
5983 | E.COR | 0 | 0 | ||||||
5984 | E.CRV | 0 | 0 | ||||||
5985 | E.CSA | 0 | 0 | ||||||
5986 | E.DES | 0 | 0 | ||||||
5987 | E.DIN | 0 | 0 | ||||||
5988 | E.EBA | 0 | 0 | ||||||
5989 | E.ECO | 0 | 0 | ||||||
5990 | E.ELE | 0 | 0 | ||||||
5991 | E.EMG | 0 | 0 | ||||||
5992 | E.EOC | 0 | 0 | ||||||
5993 | E.ESF | 0 | 0 | ||||||
5994 | E.GAL | 0 | 0 | ||||||
5995 | E.GBX | 0 | 0 | ||||||
5996 | E.GFB | 0 | 0 | ||||||
5997 | E.GFI | 0 | 0 | ||||||
5998 | E.GIA | 0 | 0 | ||||||
5999 | E.GTR | 0 | 0 | ||||||
6000 | E.IBR | 0 | 0 | ||||||
6001 | E.ICA | 0 | 0 | ||||||
6002 | E.ICL | 0 | 0 | ||||||
6003 | E.IIP | 0 | 0 | ||||||
6004 | E.ILA | 0 | 0 | ||||||
6005 | E.NAF | 0 | 0 | ||||||
6006 | E.PBV | 0 | 0 | ||||||
6007 | E.PEM | 0 | 0 | ||||||
6008 | E.PET | 0 | 0 | ||||||
6009 | E.PTB | 0 | 0 | ||||||
6010 | E.PVZ | 0 | 0 | ||||||
6011 | E.REP | 0 | 0 | ||||||
6012 | E.RNH | 0 | 0 | ||||||
6013 | E.SBM | 0 | 0 | ||||||
6014 | E.SCP | 0 | 0 | ||||||
6015 | E.SEE | 0 | 0 | ||||||
6016 | E.SVS | 0 | 0 | ||||||
6017 | E.TAB | 0 | 0 | ||||||
6018 | E.TAR | 0 | 0 | ||||||
6019 | E.TAS | 0 | 0 | ||||||
6020 | E.TCB | 0 | 0 | ||||||
6021 | E.TCH | 0 | 0 | ||||||
6022 | E.TEF | 0 | 0 | ||||||
6023 | E.TEM | 0 | 0 | ||||||
6024 | E.TMM | 0 | 0 | ||||||
6025 | E.UUB | 0 | 0 | ||||||
6026 | E.VRD | 0 | 0 | ||||||
6027 | E.VTO | 0 | 0 | ||||||
6028 | E.W | 0 | 0 | ||||||
6029 | E.YPF | 0 | 0 | ||||||
6030 | EA | 2000 | 5 5/8 | 5 | 5 3/8 | 0 | |||
6031 | EAA | 0 | 115.01 | 114.13 | 115.49 | 114.13 | 0 | ||
6032 | EAB | 0 | 113.59 | 112.91 | 114.06 | 112.91 | 0 | ||
6033 | EACI | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 3000 |
6034 | EACL | 5000 | 0.0010 | 0 | |||||
6035 | EACO | 500 | 3 3/4 | 3 3/4 | 3 13/16 | 3 3/4 | 3 3/4 | 4 1/8 | 18000 |
6036 | EAGAX | 0 | 16.81 | 16.81 | 17.65 | 0 | |||
6037 | EAGBX | 0 | 16.77 | 16.77 | 16.77 | 0 | |||
6038 | EAGL | 200 | 8 1/4 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 3/8 | 210700 |
6039 | EAGLG | 20 | 74 | 73 3/4 | 74 1/4 | 73 1/2 | 73 1/2 | 74 | 246 |
6040 | EAGT | 4000 | 0.0400 | 0.0010 | 0.0400 | 0 | |||
6041 | EAGV | 50000 | 0.0700 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0700 | 119500 |
6042 | EAIN | 100 | 4 3/4 | 4 5/8 | 4 7/8 | 4 1/2 | 4 3/4 | 5 1/8 | 205000 |
6043 | EALNL | 0 | 0 | ||||||
6044 | EAMRX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
6045 | EANAX | 0 | 10.81 | 10.81 | 11.23 | 0 | |||
6046 | EARL | 2300 | 0.0050 | 0 | |||||
6047 | EASGX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
6048 | EASI | 200 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/2 | 1200 |
6049 | EASRY | 0 | 2.5508 | 0 | |||||
6050 | EASW | 5000 | 9.0000 | 0 | |||||
6051 | EAT | 200 | 15 3/8 | 15 | 15 3/8 | 15 | 15 | 15 3/4 | 300 |
6052 | EATS | 2600 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 6200 |
6053 | EAVN | 800 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 10600 |
6054 | EAX | 0 | 114.20 | 113.52 | 114.74 | 113.45 | 0 | ||
6055 | EB | 0 | 0 | ||||||
6056 | EBALX | 0 | 21.11 | 21.11 | 21.11 | 0 | |||
6057 | EBAY | 1100 | 20 | 20 1/8 | 20 1/4 | 19 5/8 | 19 1/2 | 20 | 56900 |
6058 | EBCI | 100 | 30 3/4 | 31 1/4 | 34 | 0 | |||
6059 | EBCP | 800 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 25 3/4 | 26 1/2 | 5800 |
6060 | EBEQX | 0 | 71.64 | 71.64 | 71.64 | 0 | |||
6061 | EBERX | 0 | 16.56 | 16.56 | 17.57 | 0 | |||
6062 | EBF | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/2 | 1100 |
6063 | EBFIX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
6064 | EBFLX | 0 | 62.45 | 62.45 | 62.45 | 0 | |||
6065 | EBI | 0 | 0 | ||||||
6066 | EBINX | 0 | 51.59 | 51.59 | 51.59 | 0 | |||
6067 | EBIpA | 600 | 32 | 0 | |||||
6068 | EBMA | 2500 | 3 5/8 | 4 | 4 | 3 1/4 | 3 1/2 | 4 1/4 | 26200 |
6069 | EBMFX | 0 | 46.31 | 46.31 | 46.31 | 0 | |||
6070 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | |||
6071 | EBRVF | 0 | 0 | ||||||
6072 | EBS | 200 | 2 | 1 7/8 | 2 1/4 | 0 | |||
6073 | EBSI | 200 | 37 | 17 1/2 | 18 3/4 | 0 | |||
6074 | EBY | 1900 | 26 1/4 | 27 1/2 | 28 | 0 | |||
6075 | EC | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 1/8 | 21 1/2 | 400 |
6076 | ECAB | 500 | 27.0000 | 0 | |||||
6077 | ECABX | 0 | 35.22 | 35.22 | 35.22 | 0 | |||
6078 | ECAR | 300 | 0.3400 | 0.3400 | 0.3900 | 0.3400 | 0.3400 | 0.3800 | 75000 |
6079 | ECC | 500 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | |||
6080 | ECCGX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
6081 | ECCS | 5000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 105900 |
6082 | ECD | 0 | 73.42 | 0.73 | 73.42 | 0.73 | 0 | ||
6083 | ECF | 300 | 9 9/16 | 9 7/16 | 9 7/8 | 0 | |||
6084 | ECG | 2000 | 3 11/16 | 0 | |||||
6085 | ECGC | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/4 | 500 |
6086 | ECGO | 0 | 0 | ||||||
6087 | ECGOF | 10000 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 9/16 | 111600 |
6088 | ECGOX | 0 | 9.45 | 9.45 | 9.45 | 0 | |||
6089 | ECH | 600 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 7/8 | 37 3/8 | 1000 |
6090 | ECHG | 2500 | 0.8750 | 0.6250 | 0.9375 | 0 | |||
6091 | ECHMX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
6092 | ECHO | 1800 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 7/16 | 26800 |
6093 | ECII | 1000 | 22 3/8 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 10200 |
6094 | ECIL | 0 | 0 | ||||||
6095 | ECILF | 2000 | 22 7/8 | 24 | 24 1/8 | 22 3/4 | 22 7/8 | 23 1/8 | 614000 |
6096 | ECIN | 500 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/2 | 51300 |
6097 | ECIT | 10000 | 0.1875 | 0.2187 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 27000 |
6098 | ECK | 100 | 42 1/8 | 41 3/8 | 42 1/4 | 0 | |||
6099 | ECKL | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 7900 |
6100 | ECKLU | 300 | 3 7/8 | 3 7/8 | 4 | 0 | |||
6101 | ECKLW | 700 | 11/16 | 19/32 | 23/32 | 1/2 | 19/32 | 11/16 | 16900 |
6102 | ECL/WD | 0 | 0 | ||||||
6103 | ECLL | 0 | 0 | ||||||
6104 | ECN/WS | 0 | 1/32 | 1/8 | 0 | ||||
6105 | ECNCF | 1000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 4100 |
6106 | ECO | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 3/8 | 10 3/4 | 3700 |
6107 | ECOF | 5000 | 0.1250 | 0.0625 | 0.1875 | 0 | |||
6108 | ECOL | 100 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 8000 |
6109 | ECOS | 6000 | 0.1300 | 0.1000 | 0.1300 | 0.0800 | 0.0900 | 0.1300 | 111900 |
6110 | ECOSE | 0 | 0 | ||||||
6111 | ECP | 100 | 30 3/8 | 30 | 30 1/2 | 0 | |||
6112 | ECRC | 15000 | 0.0025 | 0 | |||||
6113 | ECRM | 0 | 0 | ||||||
6114 | ECSC | 200 | 11/16 | 11/16 | 13/16 | 11/16 | 11/16 | 13/16 | 107600 |
6115 | ECSIU | 2000 | 0.0100 | 0 | |||||
6116 | ECTH | 5000 | 9/16 | 29/64 | 9/16 | 7/16 | 7/16 | 9/16 | 344100 |
6117 | ECTL | 400 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 28300 |
6118 | ECTMX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
6119 | ECU | 0 | 127.76 | 1.27 | 127.76 | 1.27 | 0 | ||
6120 | ECW | 0 | 127.76 | 1.27 | 127.76 | 1.27 | 0 | ||
6121 | ED | 900 | 31 | 30 7/8 | 31 3/8 | 0 | |||
6122 | EDA | 0 | 73.97 | 0.74 | 73.97 | 0.73 | 0 | ||
6123 | EDAC | 700 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/8 | 1 1/2 | 4700 |
6124 | EDCI | 300 | 0.7500 | 0 | |||||
6125 | EDCO | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 5 1/4 | 2000 |
6126 | EDE | 400 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 600 | ||
6127 | EDEL | 1000 | 15 3/8 | 15 1/4 | 15 3/8 | 14 3/4 | 15 | 15 1/2 | 11100 |
6128 | EDEpA | 260 | 6 1/2 | 0 | |||||
6129 | EDEpB | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 100 | ||
6130 | EDF | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 1000 |
6131 | EDG | 300 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | |||
6132 | EDI | 1500 | 2 15/16 | 2 13/16 | 2 15/16 | 2 13/16 | 4600 | ||
6133 | EDIN | 1700 | 3 5/16 | 3 3/4 | 4 1/4 | 3 1/4 | 3 1/4 | 4 | 21900 |
6134 | EDIS | 20000 | 0.2800 | 0.2600 | 0.3000 | 0.2600 | 0.2600 | 0.3000 | 69000 |
6135 | EDIT | 5500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 10000 |
6136 | EDM | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
6137 | EDMK | 2500 | 32 | 34 | 34 1/2 | 31 1/4 | 31 1/4 | 32 1/4 | 104400 |
6138 | EDNT | 0 | 0 | ||||||
6139 | EDNTF | 40000 | 1 23/32 | 1 3/4 | 1 3/4 | 1 23/32 | 1 3/4 | 1 25/32 | 145500 |
6140 | EDO | 500 | 5 | 5 | 5 | 5 | 500 | ||
6141 | EDR/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
6142 | EDS | 2500 | 5 7/8 | 6 5/8 | 7 | 0 | |||
6143 | EDS.W | 0 | 0 | ||||||
6144 | EDS/WS | 500 | 7/16 | 0 | |||||
6145 | EDSE | 100 | 23 | 23 | 24 1/2 | 0 | |||
6146 | EDUC | 500 | 20 3/4 | 20 1/2 | 21 | 20 3/8 | 20 3/8 | 21 | 12000 |
6147 | EDUS | 0 | 0 | ||||||
6148 | EDUSF | 1600 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 1/8 | 36300 |
6149 | EDVC | 2000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 2000 |
6150 | EDW | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
6151 | EDYN | 2000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 12700 |
6152 | EDYNW | 1600 | 0.0500 | 0.0200 | 0.1000 | 0 | |||
6153 | EDZ | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
6154 | EDpA | 200 | 69 7/8 | 0 | |||||
6155 | EDpB | 100 | 362 1/2 | 350 | 450 | 0 | |||
6156 | EDpC | 7910 | 73 5/8 | 0 | |||||
6157 | EEC | 12000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 14500 | ||
6158 | EECN | 1700 | 1 5/8 | 1 5/16 | 1 5/8 | 1 5/16 | 1 7/16 | 1 5/8 | 1230000 |
6159 | EECNW | 50000 | 1/4 | 1/8 | 1/4 | 1/8 | 1/8 | 9/32 | 50800 |
6160 | EEI | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 200 | ||
6161 | EEQFX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
6162 | EESI | 2500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 5/8 | 2500 |
6163 | EEX | 3000 | 11 | 11 | 11 1/2 | 0 | |||
6164 | EEY/WS | 0 | 1/16 | 1/8 | 0 | ||||
6165 | EF | 200 | 12 5/8 | 12 7/8 | 13 1/4 | 0 | |||
6166 | EFBI | 400 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
6167 | EFCW | 100 | 14 1/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 9400 |
6168 | EFCX | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 5900 |
6169 | EFF | 0 | 203.13 | 0.20 | 203.13 | 0.20 | 0 | ||
6170 | EFG | 600 | 36 1/2 | 0 | |||||
6171 | EFHAX | 0 | 10.64 | 10.64 | 11.17 | 0 | |||
6172 | EFIAX | 0 | 10.09 | 10.09 | 10.59 | 0 | |||
6173 | EFIBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
6174 | EFIC | 3500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 19900 |
6175 | EFII | 50000 | 40 | 40 3/4 | 40 3/4 | 39 1/2 | 39 1/2 | 40 | 253100 |
6176 | EFIPX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
6177 | EFIYX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
6178 | EFL | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 1700 | ||
6179 | EFMAX | 0 | 10.03 | 10.03 | 10.53 | 0 | |||
6180 | EFMBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
6181 | EFMC | 1300 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | |||
6182 | EFOAX | 0 | 15.09 | 15.09 | 15.84 | 0 | |||
6183 | EFOBX | 0 | 15.03 | 15.03 | 15.03 | 0 | |||
6184 | EFOCX | 0 | 15.02 | 15.02 | 15.02 | 0 | |||
6185 | EFOI | 5000 | 0.7500 | 0.6250 | 0.8437 | 0 | |||
6186 | EFONX | 0 | 15.11 | 15.11 | 15.11 | 0 | |||
6187 | EFS | 1000 | 23 3/4 | 25 3/8 | 26 | 0 | |||
6188 | EFTC | 500 | 4 1/2 | 4 | 4 1/2 | 4 | 4 1/8 | 4 1/2 | 7100 |
6189 | EFTK | 500 | 1.5000 | 1.0000 | 1.5000 | 1.0000 | 1.0000 | 1.7500 | 3000 |
6190 | EFU | 200 | 35 | 34 1/8 | 34 3/4 | 0 | |||
6191 | EFX | 400 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/8 | 400 |
6192 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | ||||
6193 | EGABX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
6194 | EGAS | 700 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 2.0000 | 700 |
6195 | EGCI | 600 | 0.0010 | 0.0010 | 0.2500 | 0 | |||
6196 | EGCS | 0 | 0 | ||||||
6197 | EGEXF | 0 | 0 | ||||||
6198 | EGFC | 1000 | 26 | 25 3/4 | 26 | 25 3/4 | 25 3/4 | 26 1/4 | 4000 |
6199 | EGG | 200 | 22 | 22 1/8 | 22 1/8 | 22 | 22 | 22 1/2 | 500 |
6200 | EGGS | 900 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 53800 |
6201 | EGIAX | 0 | 18.76 | 18.76 | 19.70 | 0 | |||
6202 | EGIBX | 0 | 18.69 | 18.69 | 18.69 | 0 | |||
6203 | EGIG | 1000 | 3.5000 | 0 | |||||
6204 | EGII | 0 | 0 | ||||||
6205 | EGLBX | 0 | 17.79 | 17.79 | 17.79 | 0 | |||
6206 | EGLE | 100 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 37700 |
6207 | EGLRX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
6208 | EGLS | 2500 | 25 1/2 | 25 3/4 | 26 | 24 3/4 | 25 | 26 | 59100 |
6209 | EGMLY | 0 | 4.7500 | 4.8000 | 5.0500 | 0 | |||
6210 | EGMXX | 0 | 0.70 | 5.41 | 5.56 | 3125 | |||
6211 | EGN | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 25 1/8 | 100 |
6212 | EGNS | 5000 | 0.2000 | 0.1562 | 0.2000 | 0 | |||
6213 | EGOR | 0 | 0 | ||||||
6214 | EGP | 300 | 21 | 20 7/8 | 21 | 20 7/8 | 900 | ||
6215 | EGPT | 500 | 17 1/2 | 17 1/2 | 18 3/4 | 17 1/4 | 17 1/4 | 18 3/4 | 3900 |
6216 | EGRWX | 0 | 12.79 | 12.79 | 13.98 | 0 | |||
6217 | EGTC | 29100 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
6218 | EGVAX | 0 | 21.10 | 21.10 | 22.15 | 0 | |||
6219 | EGVBX | 0 | 21.11 | 21.11 | 21.11 | 0 | |||
6220 | EGVR | 26000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 26000 | ||
6221 | EGVYX | 0 | 21.09 | 21.09 | 21.09 | 0 | |||
6222 | EGX | 100 | 11 3/8 | 0 | |||||
6223 | EGXP | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5625 | 500 |
6224 | EGY | 2000 | 5 3/8 | 0 | |||||
6225 | EHCXX | 0 | 0.34 | 5.19 | 5.33 | 1458 | |||
6226 | EHGAX | 0 | 11.16 | 11.16 | 11.72 | 0 | |||
6227 | EHGBX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
6228 | EHGYX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
6229 | EHII | 100 | 0.0100 | 0 | |||||
6230 | EHSTX | 0 | 13.96 | 13.96 | 14.66 | 0 | |||
6231 | EI | 100 | 18 | 17 3/4 | 18 3/8 | 0 | |||
6232 | EIC | 1000 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 1200 | ||
6233 | EICO | 200 | 4.0000 | 0 | |||||
6234 | EIEAX | 0 | 10.04 | 10.04 | 10.54 | 0 | |||
6235 | EIEBX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
6236 | EIEYX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
6237 | EIF | 500 | 2 5/8 | 0 | |||||
6238 | EIFH | 1000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1875 | 1000 |
6239 | EIHYX | 0 | 7.57 | 7.57 | 7.95 | 0 | |||
6240 | EIITX | 0 | 14.17 | 14.17 | 14.88 | 0 | |||
6241 | EILL | 25000 | 2.3750 | 2.0000 | 2.3750 | 0 | |||
6242 | EINFX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
6243 | EIPM | 100 | 3 1/2 | 4 1/8 | 4 1/8 | 3 1/2 | 3 1/2 | 4 1/8 | 200 |
6244 | EIS | 1200 | 15 3/4 | 0 | |||||
6245 | EISI | 1000 | 16 1/4 | 16 3/8 | 16 5/8 | 16 1/4 | 16 1/8 | 16 1/2 | 50100 |
6246 | EITXX | 0 | 0.59 | 5.26 | 5.40 | 70 | |||
6247 | EJ | 1500 | 1/2 | 0 | |||||
6248 | EJD | 1000 | 13 | 13 | 13 3/8 | 0 | |||
6249 | EJPTZ | 100 | 1.6250 | 0 | |||||
6250 | EJTX | 5000 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
6251 | EJU | 0 | 0 | ||||||
6252 | EJX | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
6253 | EJY | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
6254 | EJZ | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
6255 | EK | 100 | 66 1/2 | 66 1/2 | 66 7/8 | 66 3/8 | 66 1/4 | 66 3/4 | 9600 |
6256 | EKC | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 7/8 | 400 |
6257 | EKFG | 100 | 4.0000 | 0 | |||||
6258 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | ||||
6259 | EKL/WS | 0 | 3/8 | 7/8 | 0 | ||||
6260 | EKO | 200 | 6 | 5 7/8 | 6 1/4 | 0 | |||
6261 | EKP | 0 | 0 | ||||||
6262 | EKPp | 400 | 24 1/8 | 26 3/4 | 27 3/8 | 0 | |||
6263 | EKR | 3100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 5000 | ||
6264 | EKSIA | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 20000 |
6265 | EKT | 500 | 6 7/8 | 7 7/8 | 8 1/2 | 0 | |||
6266 | EL | 100 | 34 7/8 | 35 | 35 | 34 5/8 | 34 5/8 | 35 1/8 | 1100 |
6267 | ELAV | 0 | 0 | ||||||
6268 | ELB | 100 | 16 1/4 | 0 | |||||
6269 | ELBT | 0 | 0 | ||||||
6270 | ELBTF | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 | 16 | 16 3/8 | 1300 |
6271 | ELBWF | 0 | 0 | ||||||
6272 | ELC/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
6273 | ELCAX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
6274 | ELCC | 2000 | 2 | 2 5/16 | 2 3/8 | 2 | 2 | 2 5/16 | 67300 |
6275 | ELCCW | 1000 | 5/8 | 11/16 | 11/16 | 1/2 | 1/2 | 5/8 | 34000 |
6276 | ELCH | 1200 | 9 1/16 | 9 | 9 1/16 | 9 | 9 | 9 3/8 | 12800 |
6277 | ELCO | 1000 | 15 3/8 | 16 1/4 | 16 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 491200 |
6278 | ELCTX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
6279 | ELD | 0 | 0 | ||||||
6280 | ELDFX | 0 | 16.61 | 16.61 | 16.61 | 0 | |||
6281 | ELE | 500 | 52 3/4 | 56 7/8 | 57 7/8 | 0 | |||
6282 | ELEK | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 3/8 | 6000 |
6283 | ELEN | 200 | 59.0000 | 0 | |||||
6284 | ELET | 1000 | 7 7/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 7300 |
6285 | ELEX | 3000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 5/8 | 15 | 42700 |
6286 | ELF | 100 | 35 3/8 | 36 | 36 3/4 | 0 | |||
6287 | ELFLX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
6288 | ELFNX | 0 | 42.34 | 42.34 | 42.34 | 0 | |||
6289 | ELFTX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
6290 | ELGC | 1000 | 6.5625 | 6.6250 | 6.6250 | 6.5625 | 6.0000 | 7.0000 | 2500 |
6291 | ELGIX | 0 | 17.71 | 17.71 | 17.71 | 0 | |||
6292 | ELGT | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 11600 |
6293 | ELI | 0 | 0 | ||||||
6294 | ELINX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
6295 | ELJ | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 5/8 | 1000 |
6296 | ELK | 200 | 21 3/8 | 21 1/8 | 21 1/2 | 0 | |||
6297 | ELM | 400 | 18 1/2 | 15 1/2 | 16 3/8 | 0 | |||
6298 | ELMAX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
6299 | ELMG | 100 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 7200 |
6300 | ELMHX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
6301 | ELMR | 1000 | 0.2500 | 0 | |||||
6302 | ELMS | 5000 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
6303 | ELMXX | 0 | 0.50 | 5.42 | 5.56 | 1170 | |||
6304 | ELN | 500 | 49 | 49 7/8 | 49 7/8 | 49 | 47 3/4 | 49 1/4 | 600 |
6305 | ELN.W | 0 | 0 | ||||||
6306 | ELN.WA | 0 | 0 | ||||||
6307 | ELN/WS/A | 1000 | 16 3/4 | 0 | |||||
6308 | ELNAX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
6309 | ELNJX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
6310 | ELNT | 100 | 9 5/8 | 9 1/4 | 9 3/4 | 8 3/4 | 9 1/4 | 9 3/4 | 22400 |
6311 | ELNVY | 0 | 0 | ||||||
6312 | ELNYX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
6313 | ELOHX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
6314 | ELPA | 0 | 0 | ||||||
6315 | ELPAJ | 0 | 0 | ||||||
6316 | ELPAQ | 200 | 0.4000 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.4100 | 253300 |
6317 | ELPNX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
6318 | ELPSI | 100 | 55.0000 | 0 | |||||
6319 | ELPSM | 100 | 55.0000 | 0 | |||||
6320 | ELPSN | 100 | 62.0000 | 0 | |||||
6321 | ELRC | 200 | 21 1/8 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 24000 |
6322 | ELRN | 0 | 0 | ||||||
6323 | ELRNF | 1000 | 9 3/8 | 9 7/8 | 10 1/4 | 9 3/8 | 9 3/8 | 10 | 24200 |
6324 | ELRWF | 1300 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | |||
6325 | ELS | 0 | 0 | ||||||
6326 | ELSBY | 0 | 0 | ||||||
6327 | ELSE | 300 | 7 1/2 | 7 | 7 3/4 | 0 | |||
6328 | ELSI | 1000 | 1 25/32 | 1 7/8 | 1 7/8 | 1 25/32 | 1 25/32 | 1 13/16 | 360800 |
6329 | ELST | 1400 | 0.4062 | 0.4062 | 0.5000 | 0 | |||
6330 | ELT | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/2 | 800 |
6331 | ELTCX | 0 | 0 | ||||||
6332 | ELTN | 500 | 32 1/4 | 32 1/4 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 28200 |
6333 | ELTX | 1000 | 1 37/64 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 11/16 | 2100 |
6334 | ELUX | 0 | 0 | ||||||
6335 | ELUXY | 4000 | 41 1/8 | 41 3/8 | 41 3/8 | 41 1/8 | 41 1/8 | 41 1/2 | 11400 |
6336 | ELVN | 100 | 18.6250 | 0 | |||||
6337 | ELXC | 500 | 0.0100 | 0 | |||||
6338 | ELXS | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 1200 |
6339 | ELY | 300 | 21 3/8 | 21 1/2 | 21 1/2 | 21 1/4 | 21 1/4 | 21 5/8 | 3900 |
6340 | EMAC | 200 | 4.7500 | 4.5625 | 4.7500 | 0 | |||
6341 | EMACU | 500 | 5.5000 | 5.5000 | 6.2500 | 0 | |||
6342 | EMACW | 1500 | 0.9600 | 0.6250 | 1.0000 | 0 | |||
6343 | EMAK | 200 | 13 3/8 | 13 | 13 3/8 | 13 | 13 | 13 1/2 | 8000 |
6344 | EMAXX | 0 | 0.70 | 5.12 | 5.25 | 8313 | |||
6345 | EMBIX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
6346 | EMBM | 3000 | 32.8330 | 0 | |||||
6347 | EMBR | 1000 | 12 5/8 | 12 5/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 1/8 | 51200 |
6348 | EMBTX | 0 | 18.05 | 18.05 | 18.05 | 0 | |||
6349 | EMBX | 1000 | 5 15/16 | 5 13/16 | 6 | 5 3/4 | 5 7/8 | 6 | 21200 |
6350 | EMBXW | 3000 | 9/16 | 9/16 | 9/16 | 1/2 | 1/2 | 3/4 | 14100 |
6351 | EMBYX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
6352 | EMC | 200 | 16 1/8 | 16 | 16 1/4 | 15 7/8 | 16 | 16 3/8 | 18500 |
6353 | EMCG | 1500 | 9.3750 | 9.2500 | 9.5000 | 9.2500 | 9.2500 | 9.7500 | 53500 |
6354 | EMCGW | 400 | 0.3750 | 0 | |||||
6355 | EMCGX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
6356 | EMCGZ | 7700 | 0.1875 | 0 | |||||
6357 | EMCI | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 | 13 3/4 | 1000 |
6358 | EMCM | 500 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 16.5000 | 18.5000 | 4000 |
6359 | EMCO | 1200 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 9/16 | 2 3/4 | 3400 |
6360 | EMCR | 3500 | 24 3/4 | 24 1/8 | 24 3/4 | 0 | |||
6361 | EMD | 100 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
6362 | EMDFX | 0 | 8.35 | 8.35 | 8.68 | 0 | |||
6363 | EME | 300 | 10 | 10 | 10 1/2 | 0 | |||
6364 | EMEIX | 0 | 14.32 | 14.32 | 14.32 | 0 | |||
6365 | EMEQX | 0 | 14.30 | 14.30 | 14.97 | 0 | |||
6366 | EMF | 1500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 18 3/4 | 3000 |
6367 | EMFIX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
6368 | EMFLX | 0 | 11.05 | 11.05 | 11.57 | 0 | |||
6369 | EMG | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 100 |
6370 | EMGAX | 0 | 8.22 | 8.22 | 8.63 | 0 | |||
6371 | EMGBX | 0 | 8.17 | 8.17 | 8.17 | 0 | |||
6372 | EMGG | 100 | 12.0000 | 0 | |||||
6373 | EMGGA | 300 | 19.5000 | 17.0000 | 22.0000 | 0 | |||
6374 | EMGIX | 0 | 6.47 | 6.47 | 6.47 | 0 | |||
6375 | EMGOX | 0 | 9.45 | 9.45 | 9.45 | 0 | |||
6376 | EMGRX | 0 | 11.98 | 11.98 | 12.54 | 0 | |||
6377 | EMGSX | 0 | 4.51 | 4.51 | 4.51 | 0 | |||
6378 | EMI | 600 | 7/16 | 0 | |||||
6379 | EMIAX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
6380 | EMIFX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
6381 | EMIS | 700 | 6 7/8 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 6 7/8 | 56300 |
6382 | EMIp | 500 | 1 3/4 | 0 | |||||
6383 | EML | 400 | 11 1/2 | 0 | |||||
6384 | EMLT | 0 | 0 | ||||||
6385 | EMLTF | 3000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 5800 |
6386 | EMLX | 200 | 10 1/8 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 5/8 | 51200 |
6387 | EMMIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
6388 | EMMS | 1000 | 30 | 30 1/2 | 30 3/4 | 30 | 30 | 30 3/4 | 120400 |
6389 | EMN | 100 | 61 1/8 | 60 3/4 | 61 1/4 | 60 3/4 | 61 3/8 | 62 5/8 | 400 |
6390 | EMO | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 3/8 | 100 |
6391 | EMON | 500 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 1500 |
6392 | EMONP | 100 | 2.0000 | 0 | |||||
6393 | EMP | 500 | 6 | 6 | 6 | 6 | 500 | ||
6394 | EMP.A | 0 | 0 | ||||||
6395 | EMPE | 10000 | 1.1250 | 0 | |||||
6396 | EMPI | 1000 | 24 3/8 | 24 1/4 | 24 3/4 | 23 3/4 | 24 1/4 | 24 1/2 | 139100 |
6397 | EMPT | 200 | 3.7500 | 0 | |||||
6398 | EMR | 100 | 79 1/8 | 79 1/8 | 79 1/8 | 79 1/8 | 78 5/8 | 79 | 100 |
6399 | EMRC | 0 | 0 | ||||||
6400 | EMRL | 3000 | 1/32 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 32400 |
6401 | EMSCX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
6402 | EMSI | 200 | 5 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 5300 |
6403 | EMSIW | 3000 | 1 7/8 | 1 3/4 | 2 1/2 | 0 | |||
6404 | EMSWV | 1700 | 3 21/32 | 3 1/2 | 5 1/4 | 0 | |||
6405 | EMT | 300 | 29 1/8 | 29 5/8 | 30 5/8 | 0 | |||
6406 | EMTLF | 0 | 0 | ||||||
6407 | EMTMX | 0 | 9.99 | 9.99 | 9.99 | 0 | |||
6408 | EMUCX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
6409 | EMUIX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6410 | EMUNX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
6411 | EMUSX | 0 | 10.39 | 10.39 | 10.88 | 0 | |||
6412 | ENAPQ | 0 | 0 | ||||||
6413 | ENBC | 3000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/4 | 6500 |
6414 | ENC | 100 | 13 3/4 | 0 | |||||
6415 | ENCAX | 0 | 35.34 | 35.34 | 37.10 | 0 | |||
6416 | ENCBX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
6417 | ENCC | 50000 | 2 9/64 | 1 11/16 | 2 9/64 | 1 9/16 | 2 3/32 | 2 3/16 | 421700 |
6418 | ENCD | 200 | 16 1/2 | 17 1/8 | 17 1/8 | 16 3/8 | 16 3/8 | 16 5/8 | 74900 |
6419 | ENCHQ | 0 | 0 | ||||||
6420 | ENCMX | 0 | 10.40 | 10.40 | 10.92 | 0 | |||
6421 | ENCP | 1000 | 3.1250 | 3.1250 | 3.2500 | 3.1250 | 2000 | ||
6422 | ENCR | 0 | 0 | ||||||
6423 | ENCRF | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 200 |
6424 | ENDG | 4000 | 3 15/16 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 10400 |
6425 | ENDIX | 0 | 18.05 | 18.05 | 18.05 | 0 | |||
6426 | ENDY | 3000 | 0.1250 | 0 | |||||
6427 | ENE | 100 | 37 1/2 | 37 5/8 | 37 5/8 | 37 1/2 | 37 1/4 | 38 1/8 | 10500 |
6428 | ENEI | 294 | 2.6240 | 0 | |||||
6429 | ENELY | 0 | 0 | ||||||
6430 | ENER | 200 | 15 7/8 | 16 | 16 1/2 | 15 3/4 | 15 7/8 | 16 1/8 | 58100 |
6431 | ENET | 700 | 8 1/8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 39500 |
6432 | ENEU | 0 | 0 | ||||||
6433 | ENEX | 200 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
6434 | ENEpA | 100 | 26 5/8 | 0 | |||||
6435 | ENEpC | 200 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 1900 | ||
6436 | ENEpJ | 100 | 499 | 500 | 550 | 0 | |||
6437 | ENG | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 14 1/4 | 300 |
6438 | ENGBX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
6439 | ENGIX | 0 | 21.41 | 21.41 | 22.48 | 0 | |||
6440 | ENGL | 1000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 6700 |
6441 | ENGN | 0 | 0 | ||||||
6442 | ENGNY | 0 | 0 | ||||||
6443 | ENGRX | 0 | 10.77 | 10.77 | 11.31 | 0 | |||
6444 | ENGVX | 0 | 11.79 | 11.79 | 12.38 | 0 | |||
6445 | ENHYX | 0 | 11.36 | 11.36 | 11.93 | 0 | |||
6446 | ENI | 1800 | 27 3/4 | 28 7/8 | 29 5/8 | 0 | |||
6447 | ENIGX | 0 | 16.72 | 16.72 | 17.55 | 0 | |||
6448 | ENIR | 30000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 30000 |
6449 | ENL | 100 | 25 7/8 | 0 | |||||
6450 | ENMBX | 0 | 6.63 | 6.63 | 6.63 | 0 | |||
6451 | ENMPX | 0 | 6.65 | 6.65 | 6.98 | 0 | |||
6452 | ENMXX | 0 | 0.35 | 4.78 | 4.88 | 421 | |||
6453 | ENMYX | 0 | 6.66 | 6.66 | 6.66 | 0 | |||
6454 | ENNS | 400 | 11 9/16 | 11 5/8 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 42800 |
6455 | ENP | 300 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/4 | 24 1/2 | 1400 |
6456 | ENPQ | 0 | 0 | ||||||
6457 | ENQ/WS | 1000 | 1/16 | 0 | |||||
6458 | ENRO | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 2000 | ||
6459 | ENS | 100 | 16 | 16 | 16 | 16 | 15 3/4 | 16 1/8 | 100 |
6460 | ENSA | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/32 | 1 3/16 | 1 3/8 | 8000 |
6461 | ENSF | 500 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 7.5000 | 10.0000 | 600 |
6462 | ENSO | 1000 | 3 1/4 | 2 13/16 | 3 1/4 | 2 13/16 | 3 | 3 1/4 | 58000 |
6463 | ENSOP | 9000 | 134.0000 | 0 | |||||
6464 | ENSPX | 0 | 5.63 | 5.63 | 5.91 | 0 | |||
6465 | ENSY | 500 | 1 5/8 | 1 5/8 | 2 3/8 | 0 | |||
6466 | ENSpE | 100 | 94 | 0 | |||||
6467 | ENSpF | 400 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 400 | ||
6468 | ENT/U | 0 | 4 1/2 | 5 1/2 | 0 | ||||
6469 | ENT/WS | 100 | 1 1/4 | 1 | 1 1/2 | 0 | |||
6470 | ENTC | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.6250 | 2000 |
6471 | ENTG | 200 | 0.0400 | 0.0400 | 0.1250 | 0 | |||
6472 | ENTR | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 8200 |
6473 | ENTRU | 500 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | |||
6474 | ENTRW | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 6600 |
6475 | ENV | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 1400 | ||
6476 | ENVC | 2000 | 0.0010 | 0 | |||||
6477 | ENVG | 200 | 3 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 1/16 | 2200 |
6478 | ENVGU | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 500 |
6479 | ENVGW | 1800 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 5/16 | 1800 |
6480 | ENVH | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0550 | 1000 |
6481 | ENVI | 14300 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 108000 |
6482 | ENVQ | 0 | 0 | ||||||
6483 | ENVR | 5000 | 23/32 | 21/32 | 3/4 | 21/32 | 23/32 | 3/4 | 79600 |
6484 | ENVRU | 1000 | 1 | 3/4 | 1 1/8 | 0 | |||
6485 | ENVRW | 2200 | 3/16 | 1/8 | 1/4 | 0 | |||
6486 | ENVS | 1000 | 0.0010 | 0 | |||||
6487 | ENVT | 3700 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3700 | ||
6488 | ENVY | 1300 | 17 1/2 | 18 1/4 | 18 3/4 | 17 1/2 | 17 1/2 | 18 | 74100 |
6489 | ENXI | 0 | 0 | ||||||
6490 | ENZ | 2000 | 19 5/8 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 20 | 3600 |
6491 | ENZH | 1000 | 0.0010 | 0.0010 | 0.0040 | 0 | |||
6492 | ENZN | 500 | 2 1/8 | 2 3/16 | 2 5/16 | 1 15/16 | 2 | 2 1/8 | 206400 |
6493 | EOC | 200 | 21 1/4 | 23 | 23 5/8 | 0 | |||
6494 | EOG | 300 | 24 1/8 | 24 1/2 | 24 1/2 | 24 1/8 | 24 | 24 3/8 | 3500 |
6495 | EOLA | 0 | 0 | ||||||
6496 | EOLpA | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1000 | ||
6497 | EOLpB | 800 | 25 | 25 | 25 | 25 | 2000 | ||
6498 | EONE | 200 | 5 1/2 | 5 3/8 | 5 1/2 | 0 | |||
6499 | EOPT | 400 | 0.0700 | 0.0700 | 0.1400 | 0 | |||
6500 | EOT | 200 | 18 | 18 | 18 3/8 | 0 | |||
6501 | EOTT | 0 | 0 | ||||||
6502 | EPC | 0 | 0 | ||||||
6503 | EPEA | 10000 | 0.0400 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0500 | 20000 |
6504 | EPG | 400 | 28 3/8 | 29 3/4 | 29 3/4 | 28 3/8 | 28 5/8 | 29 1/8 | 1500 |
6505 | EPHI | 200 | 8 1/8 | 7 5/8 | 8 1/8 | 7 5/8 | 7 5/8 | 8 1/8 | 9600 |
6506 | EPHIW | 1500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 2 | 1700 |
6507 | EPI | 0 | 0 | ||||||
6508 | EPIC | 1000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 114500 |
6509 | EPIE | 2200 | 19 | 19 | 19 1/4 | 19 | 19 | 19 1/4 | 9100 |
6510 | EPIH | 0 | 0 | ||||||
6511 | EPIHQ | 2000 | 0.1300 | 0.1000 | 0.1300 | 0.0937 | 0.0937 | 0.1300 | 37500 |
6512 | EPII | 4000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 11500 |
6513 | EPLN | 3000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
6514 | EPLTF | 1000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 3/16 | 2 1/4 | 2 9/16 | 5700 |
6515 | EPNB | 700 | 24.2500 | 24.2500 | 24.5000 | 24.2500 | 1300 | ||
6516 | EPO | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
6517 | EPP | 300 | 24 1/4 | 24 1/4 | 25 | 0 | |||
6518 | EPR.A | 0 | 0 | ||||||
6519 | EPT | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 7/8 | 13 7/8 | 200 |
6520 | EPTC | 700 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
6521 | EPTG | 1000 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 3.2500 | 6200 |
6522 | EPTK | 1000 | 13 7/8 | 13 3/4 | 13 7/8 | 13 1/2 | 13 3/4 | 13 7/8 | 231300 |
6523 | EPU | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
6524 | EPUR | 24000 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 23/32 | 32200 |
6525 | EPURW | 6000 | 0.0010 | 0 | |||||
6526 | EPX | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
6527 | EPZ | 0 | 1.5445 | 1.5410 | 1.5445 | 1.5381 | 0 | ||
6528 | EQ | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 7/8 | 24 3/8 | 100 |
6529 | EQAU | 25000 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0075 | 289300 |
6530 | EQBK | 300 | 17.2500 | 0 | |||||
6531 | EQIIF | 0 | 0 | ||||||
6532 | EQM | 2100 | 1/4 | 3/32 | 23/64 | 0 | |||
6533 | EQNC | 0 | 0 | ||||||
6534 | EQNX | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 26200 |
6535 | EQPGX | 0 | 39.62 | 39.62 | 39.62 | 0 | |||
6536 | EQPIX | 0 | 20.31 | 20.31 | 20.31 | 0 | |||
6537 | EQR | 200 | 31 1/2 | 30 7/8 | 31 3/8 | 0 | |||
6538 | EQRpA | 300 | 26 5/8 | 0 | |||||
6539 | EQRpB | 300 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 3700 | ||
6540 | EQS | 400 | 13 | 13 | 13 | 13 | 400 | ||
6541 | EQSB | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 500 |
6542 | EQT | 200 | 30 3/8 | 30 3/8 | 31 | 0 | |||
6543 | EQTX | 100 | 1 3/8 | 1 11/32 | 1 7/16 | 1 11/32 | 1 3/8 | 1 7/16 | 5200 |
6544 | EQTY | 1000 | 6 | 5 3/4 | 6 | 5 5/8 | 5 3/4 | 6 | 20100 |
6545 | EQUI | 100 | 5 3/8 | 5 1/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 4400 |
6546 | EQUU | 0 | 0 | ||||||
6547 | EQUUS | 1000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 11600 |
6548 | EQV | 800 | 6 1/2 | 5 7/8 | 6 3/8 | 0 | |||
6549 | EQVN | 500 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 7700 |
6550 | EQYS | 200 | 0.0625 | 0.0625 | 1.0000 | 0 | |||
6551 | ER | 400 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 400 | ||
6552 | ERCA | 3000 | 1.7500 | 1.2500 | 2.2500 | 0 | |||
6553 | ERCC | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/4 | 100 |
6554 | ERCI | 7000 | 13/16 | 13/16 | 1 | 0 | |||
6555 | ERDI | 2000 | 8 3/16 | 8 | 8 1/4 | 8 | 8 1/8 | 8 1/4 | 13000 |
6556 | ERDR | 7000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/16 | 4 3/8 | 67900 |
6557 | ERDRW | 10600 | 1 1/4 | 1 5/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 12600 |
6558 | ERES | 300 | 0.3125 | 0.3750 | 0.3750 | 0.3120 | 0.3125 | 0.4375 | 60600 |
6559 | ERGO | 800 | 12 1/4 | 11 7/8 | 12 1/4 | 11 3/8 | 11 3/4 | 12 1/4 | 275700 |
6560 | ERI | 0 | 196.52 | 196.52 | 196.52 | 196.52 | 0 | ||
6561 | ERIC | 0 | 0 | ||||||
6562 | ERICY | 7300 | 19 3/4 | 20 | 20 1/8 | 19 5/8 | 19 3/4 | 19 7/8 | 1318400 |
6563 | ERICZ | 3500 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 11/16 | 2 3/4 | 4500 |
6564 | ERIE | 100 | 61 | 61 | 61 | 60 | 55 | 61 | 1300 |
6565 | ERIF | 200 | 61.0000 | 0 | |||||
6566 | ERLC | 100 | 0.8750 | 0.1250 | 0.8750 | 0 | |||
6567 | ERLWF | 0 | 0 | ||||||
6568 | ERLY | 100 | 7 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 4700 |
6569 | ERNDY | 0 | 0 | ||||||
6570 | ERNS | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/8 | 3 1/4 | 74800 |
6571 | EROI | 200 | 6 | 6 | 6 3/8 | 6 | 6 | 6 1/2 | 84500 |
6572 | EROX | 1000 | 3 | 3 7/32 | 3 1/4 | 2 7/8 | 2 15/16 | 3 | 73600 |
6573 | ERP | 0 | 1587.30 | 1587.30 | 1587.30 | 1587.30 | 0 | ||
6574 | ERSI | 1000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 12000 |
6575 | ERT | 0 | 1479.10 | 1479.20 | 1479.60 | 1478.80 | 0 | ||
6576 | ERTS | 1700 | 24 3/4 | 25 1/2 | 25 5/8 | 24 5/8 | 24 5/8 | 24 3/4 | 1532000 |
6577 | ES | 300 | 4 | 2 5/8 | 3 5/8 | 0 | |||
6578 | ESAC | 0 | 0.2500 | 2.1250 | 0 | ||||
6579 | ESBA | 0 | 0 | ||||||
6580 | ESBK | 600 | 18 3/4 | 17 3/4 | 18 3/4 | 17 3/4 | 16 7/8 | 18 3/4 | 1500 |
6581 | ESBpA | 100 | 24 3/4 | 0 | |||||
6582 | ESC | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 1100 | ||
6583 | ESCA | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 100 |
6584 | ESCC | 1000 | 22 3/4 | 23 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 21200 |
6585 | ESCCG | 5 | 86 1/2 | 83 3/4 | 88 1/2 | 0 | |||
6586 | ESCEX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
6587 | ESCI | 900 | 2 | 2 1/16 | 2 1/16 | 1 15/16 | 1 7/8 | 2 1/16 | 9100 |
6588 | ESCL | 1000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
6589 | ESCO | 2000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 35800 |
6590 | ESE | 200 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/4 | 9 5/8 | 700 |
6591 | ESEX | 6700 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 9900 |
6592 | ESF | 200 | 9 1/4 | 9 3/8 | 9 3/4 | 0 | |||
6593 | ESH | 800 | 8 5/8 | 0 | |||||
6594 | ESHC | 200 | 12.0000 | 13.0000 | 13.0000 | 12.0000 | 900 | ||
6595 | ESI | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 21 3/8 | 22 1/4 | 100 |
6596 | ESIAX | 0 | 10.15 | 10.15 | 10.63 | 0 | |||
6597 | ESICF | 0 | 0 | ||||||
6598 | ESII | 20000 | 0.1300 | 0.1400 | 0.2000 | 0 | |||
6599 | ESIO | 1000 | 27 1/4 | 28 | 28 1/4 | 27 | 27 1/4 | 28 1/4 | 32500 |
6600 | ESIX | 200 | 29 | 24 3/4 | 29 | 24 3/4 | 28 | 29 | 183500 |
6601 | ESL | 200 | 22 7/8 | 22 1/8 | 22 5/8 | 0 | |||
6602 | ESMR | 1300 | 8 1/2 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 13100 |
6603 | ESNG | 4000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.1000 | 8000 |
6604 | ESOL | 500 | 34 | 35 | 36 | 33 1/2 | 33 1/2 | 34 | 225700 |
6605 | ESOLW | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 0 | |||
6606 | ESON | 1000 | 14 5/8 | 14 1/4 | 14 7/8 | 14 1/4 | 14 5/8 | 14 7/8 | 49400 |
6607 | ESP | 100 | 12 | 0 | |||||
6608 | ESPW | 5000 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
6609 | ESQ/WS | 0 | 3/8 | 7/8 | 0 | ||||
6610 | ESQS | 2500 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 2800 |
6611 | ESQSW | 100 | 5/8 | 5/8 | 7/8 | 0 | |||
6612 | ESRC | 0 | 0 | ||||||
6613 | ESRX | 100 | 47 3/4 | 48 1/8 | 48 1/2 | 47 1/2 | 47 1/2 | 48 3/4 | 34700 |
6614 | ESS | 700 | 19 1/8 | 19 1/8 | 19 1/2 | 0 | |||
6615 | ESSF | 3400 | 15 7/8 | 15 3/4 | 16 3/4 | 0 | |||
6616 | ESST | 200 | 27 | 30 | 30 1/2 | 22 1/4 | 26 3/4 | 27 | 1158500 |
6617 | ESSX | 0 | 0 | ||||||
6618 | EST | 0 | 0 | ||||||
6619 | ESTI | 4000 | 1.5000 | 0 | |||||
6620 | ESTO | 3000 | 1 13/32 | 1 1/4 | 1 13/32 | 1 1/4 | 1 1/4 | 1 1/2 | 10600 |
6621 | ESTOU | 400 | 3.0000 | 0 | |||||
6622 | ESTOW | 6000 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 7/16 | 18500 |
6623 | ESTR | 1500 | 8 7/8 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 9 | 152400 |
6624 | ESU | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
6625 | ESV | 100 | 21 7/8 | 22 1/4 | 22 1/4 | 21 7/8 | 21 1/8 | 23 | 600 |
6626 | ESVC | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 5000 |
6627 | ESW | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
6628 | ESX | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 500 | ||
6629 | ESZ | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
6630 | ETAXX | 0 | 0.46 | 5.18 | 5.32 | 12800 | |||
6631 | ETC | 100 | 3 | 3 | 3 | 3 | 100 | ||
6632 | ETCIA | 1300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 6300 |
6633 | ETCIF | 0 | 0 | ||||||
6634 | ETCO | 1000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 15/16 | 4600 |
6635 | ETCP | 4400 | 0.9800 | 1.0000 | 1.0000 | 0.9800 | 0.5625 | 1.0937 | 13200 |
6636 | ETCUF | 0 | 0 | ||||||
6637 | ETEC | 500 | 11 1/8 | 10 5/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 15000 |
6638 | ETF | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 15 7/8 | 16 1/2 | 500 |
6639 | ETFS | 4500 | 16 1/4 | 16 | 17 | 0 | |||
6640 | ETGI | 2000 | 0.1250 | 0.1250 | 0.7500 | 0 | |||
6641 | ETGIX | 0 | 6.50 | 6.50 | 6.83 | 0 | |||
6642 | ETH | 100 | 20 | 20 3/8 | 21 1/2 | 0 | |||
6643 | ETHC | 0 | 0 | ||||||
6644 | ETHCY | 3000 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 3/4 | 11800 |
6645 | ETHYX | 0 | 10.63 | 10.63 | 11.04 | 0 | |||
6646 | ETI | 0 | 1587.30 | 1586.00 | 1587.60 | 1585.80 | 0 | ||
6647 | ETK | 0 | 1479.20 | 1479.20 | 1479.20 | 1479.20 | 0 | ||
6648 | ETN | 100 | 53 3/4 | 53 5/8 | 54 | 0 | |||
6649 | ETNLY | 0 | 0 | ||||||
6650 | ETNS | 1000 | 0.8750 | 0.8750 | 1.2500 | 0 | |||
6651 | ETP/Aw | 0 | 0 | ||||||
6652 | ETP/WSw | 0 | 0 | ||||||
6653 | ETPI | 500 | 1.2500 | 1.0000 | 1.5000 | 0 | |||
6654 | ETPp | 200 | 26 3/8 | 26 | 26 5/8 | 0 | |||
6655 | ETPpB | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | ||
6656 | ETR | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 3/4 | 400 |
6657 | ETRAX | 0 | 20.01 | 20.01 | 21.01 | 0 | |||
6658 | ETRBX | 0 | 19.93 | 19.93 | 19.93 | 0 | |||
6659 | ETRC | 400 | 6 1/8 | 5 1/2 | 6 1/8 | 5 1/4 | 5 1/4 | 6 1/8 | 9700 |
6660 | ETRXX | 0 | 0.36 | 3.44 | 3.44 | 529 | |||
6661 | ETS | 1200 | 1 1/2 | 0 | |||||
6662 | ETSEC | 0 | 0 | ||||||
6663 | ETTEX | 0 | 13.92 | 13.92 | 14.61 | 0 | |||
6664 | ETTI | 0 | 0 | ||||||
6665 | ETTIU | 1000 | 6 7/8 | 6 3/4 | 7 3/16 | 6 1/2 | 6 7/8 | 7 | 57300 |
6666 | ETW | 200 | 29 | 0 | |||||
6667 | ETYXX | 0 | 0.46 | 5.48 | 5.64 | 3235 | |||
6668 | ETZ/A | 500 | 5 7/8 | 0 | |||||
6669 | ETZA | 0 | 0 | ||||||
6670 | EUA | 100 | 24 1/8 | 23 3/4 | 24 1/2 | 0 | |||
6671 | EUAM | 2500 | 0.1562 | 0.1562 | 0.2187 | 0 | |||
6672 | EUEYX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
6673 | EUPH | 100 | 8 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 4900 |
6674 | EUR | 0 | 133.65 | 133.29 | 133.70 | 133.29 | 0 | ||
6675 | EURO | 400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 400 |
6676 | EUROP | 0 | 0 | ||||||
6677 | EUSA | 100 | 23 | 21 3/8 | 23 1/4 | 20 3/4 | 22 1/2 | 23 1/4 | 66500 |
6678 | EUSAX | 0 | 9.81 | 9.81 | 10.30 | 0 | |||
6679 | EUSBX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
6680 | EUSYX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
6681 | EUTO | 2000 | 0.3125 | 0.3100 | 0.3300 | 0.3100 | 0.3125 | 0.3600 | 10600 |
6682 | EUV | 0 | 132.70 | 0 | |||||
6683 | EVA | 0 | 150.94 | 151.83 | 152.39 | 150.94 | 0 | ||
6684 | EVALX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
6685 | EVAN | 2100 | 1 3/8 | 1 9/16 | 1 19/32 | 1 3/8 | 1 3/8 | 1 3/4 | 13300 |
6686 | EVARX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
6687 | EVAZX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
6688 | EVB | 0 | 149.16 | 149.41 | 150.13 | 149.16 | 0 | ||
6689 | EVBAX | 0 | 13.40 | 13.40 | 14.07 | 0 | |||
6690 | EVBBX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
6691 | EVBYX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
6692 | EVCAX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
6693 | EVCGX | 0 | 14.26 | 14.26 | 14.97 | 0 | |||
6694 | EVCLX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
6695 | EVCTX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
6696 | EVEIX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
6697 | EVEN | 2000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 14000 |
6698 | EVENW | 2500 | 3/8 | 3/8 | 3/4 | 0 | |||
6699 | EVER | 7000 | 4 1/4 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/2 | 23900 |
6700 | EVFC | 5000 | 0.0010 | 0 | |||||
6701 | EVFIX | 0 | 3.32 | 3.32 | 3.32 | 0 | |||
6702 | EVFLX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
6703 | EVFT | 0 | 0 | ||||||
6704 | EVGAX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
6705 | EVGFX | 0 | 8.42 | 8.42 | 8.84 | 0 | |||
6706 | EVGM | 5000 | 29 3/4 | 28 | 29 3/4 | 27 1/2 | 29 1/4 | 29 3/4 | 447600 |
6707 | EVGMP | 200 | 60 3/8 | 60 3/8 | 60 3/8 | 60 3/8 | 62 | 66 1/2 | 200 |
6708 | EVGN | 4000 | 22 | 21 1/2 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/2 | 9800 |
6709 | EVGOX | 0 | 10.97 | 10.97 | 11.40 | 0 | |||
6710 | EVGRX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
6711 | EVHIX | 0 | 7.03 | 7.03 | 7.03 | 0 | |||
6712 | EVHMX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
6713 | EVHWX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
6714 | EVHYX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
6715 | EVI | 700 | 24 3/8 | 22 5/8 | 23 1/8 | 0 | |||
6716 | EVIBX | 0 | 7.93 | 7.93 | 8.24 | 0 | |||
6717 | EVIFX | 0 | 8.01 | 8.01 | 8.41 | 0 | |||
6718 | EVKYX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
6719 | EVLAX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
6720 | EVLMX | 0 | 16.68 | 16.68 | 16.68 | 0 | |||
6721 | EVLXX | 0 | 0.34 | 4.46 | 4.56 | 346 | |||
6722 | EVMAX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
6723 | EVMBX | 0 | 10.10 | 10.10 | 10.49 | 0 | |||
6724 | EVMD | 1300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 15/16 | 1300 |
6725 | EVMIX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
6726 | EVMNX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
6727 | EVMOX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
6728 | EVMSX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
6729 | EVMT | 4500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 4500 |
6730 | EVMYX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
6731 | EVNCX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
6732 | EVNJX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
6733 | EVNRX | 0 | 15.17 | 15.17 | 15.17 | 0 | |||
6734 | EVNVY | 0 | 0 | ||||||
6735 | EVNYX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
6736 | EVOHX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
6737 | EVORX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
6738 | EVPAX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
6739 | EVRAX | 0 | 15.61 | 15.61 | 16.39 | 0 | |||
6740 | EVRBX | 0 | 15.56 | 15.56 | 15.56 | 0 | |||
6741 | EVRG | 5000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
6742 | EVRIX | 0 | 9.66 | 9.66 | 9.66 | 0 | |||
6743 | EVRLF | 0 | 0 | ||||||
6744 | EVRM | 500 | 3 1/2 | 3 | 3 1/2 | 3 | 3 | 3 1/2 | 1500 |
6745 | EVRMW | 600 | 3/8 | 3/8 | 5/8 | 0 | |||
6746 | EVRO | 8400 | 1 13/64 | 1 7/32 | 1 7/32 | 1 3/16 | 1 3/16 | 1 7/32 | 97400 |
6747 | EVRWV | 0 | 0 | ||||||
6748 | EVRpA | 100 | 23 5/8 | 24 | 24 1/2 | 0 | |||
6749 | EVS | 0 | 154.01 | 0 | |||||
6750 | EVSCX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
6751 | EVSEX | 0 | 8.22 | 8.22 | 8.63 | 0 | |||
6752 | EVSGX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
6753 | EVSI | 700 | 3 15/16 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 2500 |
6754 | EVST | 100 | 3.2500 | 3.3125 | 3.3125 | 3.2500 | 3.2500 | 3.5000 | 14900 |
6755 | EVTC | 100 | 9 | 9 1/4 | 9 3/8 | 9 | 8 7/8 | 9 3/8 | 4000 |
6756 | EVTEX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
6757 | EVTMX | 0 | 9.29 | 9.29 | 9.75 | 0 | |||
6758 | EVTNX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
6759 | EVTRX | 0 | 20.02 | 20.02 | 20.02 | 0 | |||
6760 | EVTS | 1000 | 0.5000 | 0.0312 | 0.5000 | 0 | |||
6761 | EVTXX | 0 | 0.20 | 4.12 | 4.13 | 5393 | |||
6762 | EVTYX | 0 | 61.25 | 61.25 | 61.25 | 0 | |||
6763 | EVUAX | 0 | 11.06 | 11.06 | 11.61 | 0 | |||
6764 | EVUBX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
6765 | EVVAX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
6766 | EVVTX | 0 | 18.79 | 18.79 | 18.79 | 0 | |||
6767 | EVWVX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
6768 | EVX | 0 | 150.05 | 150.21 | 151.26 | 149.81 | 0 | ||
6769 | EVXS | 0 | 0 | ||||||
6770 | EWB | 84500 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 84500 | ||
6771 | EWF | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 3/8 | 8 7/8 | 1500 |
6772 | EWND | 14000 | 9.0000 | 9.0000 | 10.0000 | 8.5000 | 8.7500 | 11.0000 | 153800 |
6773 | EWR | 600 | 19 7/8 | 20 3/8 | 20 7/8 | 0 | |||
6774 | EWST | 100 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/2 | 100 |
6775 | EX | 1000 | 46 1/8 | 45 | 46 | 0 | |||
6776 | EXA/WS | 400 | 7 3/16 | 7 3/16 | 7 3/16 | 7 3/16 | 1500 | ||
6777 | EXAM | 1500 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 9500 |
6778 | EXAR | 100 | 14 3/4 | 15 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/8 | 122500 |
6779 | EXAXX | 0 | 0.20 | 3.81 | 3.82 | 4112 | |||
6780 | EXBT | 1400 | 14 3/4 | 14 1/2 | 14 7/8 | 14 1/2 | 14 5/8 | 14 7/8 | 150600 |
6781 | EXC | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 3/4 | 300 |
6782 | EXCA | 5000 | 36 3/4 | 36 | 36 3/4 | 35 1/4 | 36 1/2 | 36 3/4 | 118100 |
6783 | EXCHX | 0 | 263.36 | 263.36 | 263.36 | 0 | |||
6784 | EXCIA | 100 | 3.3750 | 0 | |||||
6785 | EXCL | 4000 | 1.8125 | 1.7812 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 12800 |
6786 | EXG | 200 | 24 1/8 | 0 | |||||
6787 | EXGN | 100 | 17 3/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 5100 |
6788 | EXGP | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.5000 | 100 |
6789 | EXIBX | 0 | 7.90 | 7.90 | 7.90 | 0 | |||
6790 | EXIEX | 0 | 7.94 | 7.94 | 7.94 | 0 | |||
6791 | EXIIX | 0 | 8.60 | 8.60 | 8.60 | 0 | |||
6792 | EXINX | 0 | 7.37 | 7.37 | 7.37 | 0 | |||
6793 | EXIXX | 0 | 0.85 | 5.76 | 5.89 | 4252 | |||
6794 | EXL | 200 | 22 | 22 | 24 | 0 | |||
6795 | EXLR | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.2500 | 2500 |
6796 | EXPD | 100 | 25 3/4 | 26 | 26 1/2 | 25 3/4 | 25 3/4 | 26 1/2 | 28800 |
6797 | EXSO | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 1600 |
6798 | EXSR | 200 | 69.0000 | 67.5000 | 70.5000 | 0 | |||
6799 | EXTBX | 0 | 7.54 | 7.54 | 7.54 | 0 | |||
6800 | EXTC | 0 | 0 | ||||||
6801 | EXTH | 300 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
6802 | EXTHC | 0 | 0 | ||||||
6803 | EXTI | 1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 11300 |
6804 | EXTL | 100 | 6 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 36200 |
6805 | EXTM | 0 | 0 | ||||||
6806 | EXTMF | 0 | 0 | ||||||
6807 | EXTR | 500 | 1 3/4 | 1 | 1 3/4 | 1 | 1 | 1 3/4 | 254000 |
6808 | EXV | 0 | 0 | ||||||
6809 | EXX/A | 400 | 6 1/4 | 6 1/16 | 6 1/4 | 6 | 2300 | ||
6810 | EXX/B | 400 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 700 | ||
6811 | EY | 100 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 5/8 | 2600 |
6812 | EYDY | 700 | 0.0625 | 0 | |||||
6813 | EYE | 300 | 8 | 7 3/4 | 8 1/8 | 0 | |||
6814 | EYES | 2000 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
6815 | EYLT | 1000 | 0.5700 | 0.5312 | 0.6562 | 0.5312 | 0.5625 | 0.6562 | 11100 |
6816 | EYTC | 5000 | 0.1400 | 0.1250 | 0.2187 | 0 | |||
6817 | EZCIA | 4400 | 17 1/4 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 74500 |
6818 | EZCO | 0 | 0 | ||||||
6819 | EZCOF | 600 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 1/2 | 1 3/4 | 7400 |
6820 | EZEL | 0 | 0 | ||||||
6821 | EZFLX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
6822 | EZM.A | 0 | 0 | ||||||
6823 | EZM/A | 500 | 9 3/4 | 0 | |||||
6824 | EZM/B | 300 | 9 1/4 | 0 | |||||
6825 | EZMA | 0 | 0 | ||||||
6826 | EZNAX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
6827 | EZPNX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
6828 | EZPW | 200 | 4 7/8 | 5 1/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/4 | 86800 |
6829 | EZS | 2000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 2000 | ||
6830 | E\WD | 0 | 0 | ||||||
6831 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | ||||
6832 | F | 100 | 29 5/8 | 29 5/8 | 29 7/8 | 29 1/2 | 29 3/8 | 29 3/4 | 47400 |
6833 | F.ABI | 0 | 0 | ||||||
6834 | F.ACB | 0 | 0 | ||||||
6835 | F.ACC | 0 | 0 | ||||||
6836 | F.AFR | 0 | 0 | ||||||
6837 | F.AGF | 0 | 0 | ||||||
6838 | F.AIR | 0 | 0 | ||||||
6839 | F.ALA | 0 | 0 | ||||||
6840 | F.AQU | 0 | 0 | ||||||
6841 | F.ARS | 0 | 0 | ||||||
6842 | F.ASP | 0 | 0 | ||||||
6843 | F.ATO | 0 | 0 | ||||||
6844 | F.AXA | 0 | 0 | ||||||
6845 | F.AXM | 0 | 0 | ||||||
6846 | F.BFC | 0 | 0 | ||||||
6847 | F.BNP | 0 | 0 | ||||||
6848 | F.BOU | 0 | 0 | ||||||
6849 | F.BPB | 0 | 0 | ||||||
6850 | F.CBX | 0 | 0 | ||||||
6851 | F.CFP | 0 | 0 | ||||||
6852 | F.CFS | 0 | 0 | ||||||
6853 | F.CGU | 0 | 0 | ||||||
6854 | F.CGV | 0 | 0 | ||||||
6855 | F.CHG | 0 | 0 | ||||||
6856 | F.CLC | 0 | 0 | ||||||
6857 | F.CLP | 0 | 0 | ||||||
6858 | F.CN | 0 | 0 | ||||||
6859 | F.CSF | 0 | 0 | ||||||
6860 | F.DAV | 0 | 0 | ||||||
6861 | F.DON | 0 | 0 | ||||||
6862 | F.EDF | 0 | 0 | ||||||
6863 | F.ESI | 0 | 0 | ||||||
6864 | F.EUT | 0 | 0 | ||||||
6865 | F.EX | 0 | 0 | ||||||
6866 | F.EXR | 0 | 0 | ||||||
6867 | F.FTL | 0 | 0 | ||||||
6868 | F.GAF | 0 | 0 | ||||||
6869 | F.GAN | 0 | 0 | ||||||
6870 | F.GRB | 0 | 0 | ||||||
6871 | F.GUR | 0 | 0 | ||||||
6872 | F.HAV | 0 | 0 | ||||||
6873 | F.HUT | 0 | 0 | ||||||
6874 | F.LAF | 0 | 0 | ||||||
6875 | F.LEA | 0 | 0 | ||||||
6876 | F.MET | 0 | 0 | ||||||
6877 | F.MIC | 0 | 0 | ||||||
6878 | F.MMB | 0 | 0 | ||||||
6879 | F.MOU | 0 | 0 | ||||||
6880 | F.PEH | 0 | 0 | ||||||
6881 | F.PEI | 0 | 0 | ||||||
6882 | F.PER | 0 | 0 | ||||||
6883 | F.PEU | 0 | 0 | ||||||
6884 | F.PRC | 0 | 0 | ||||||
6885 | F.RHP | 0 | 0 | ||||||
6886 | F.RNA | 0 | 0 | ||||||
6887 | F.ROS | 0 | 0 | ||||||
6888 | F.ROU | 0 | 0 | ||||||
6889 | F.SAL | 0 | 0 | ||||||
6890 | F.SAN | 0 | 0 | ||||||
6891 | F.SBI | 0 | 0 | ||||||
6892 | F.SCI | 0 | 0 | ||||||
6893 | F.SDX | 0 | 0 | ||||||
6894 | F.SGF | 0 | 0 | ||||||
6895 | F.SNC | 0 | 0 | ||||||
6896 | F.STG | 0 | 0 | ||||||
6897 | F.STL | 0 | 0 | ||||||
6898 | F.TCE | 0 | 0 | ||||||
6899 | F.TCF | 0 | 0 | ||||||
6900 | F.TFF | 0 | 0 | ||||||
6901 | F.UAP | 0 | 0 | ||||||
6902 | F.USS | 0 | 0 | ||||||
6903 | FA | 200 | 8 5/8 | 8 1/8 | 8 1/2 | 0 | |||
6904 | FAAAX | 0 | 16.10 | 16.10 | 16.86 | 0 | |||
6905 | FAACX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
6906 | FAAHX | 0 | 16.03 | 16.03 | 16.03 | 0 | |||
6907 | FAAIX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
6908 | FAB | 500 | 18 3/4 | 0 | |||||
6909 | FABAX | 0 | 12.13 | 12.13 | 12.70 | 0 | |||
6910 | FABC | 100 | 16 3/4 | 16 | 16 3/4 | 0 | |||
6911 | FABP | 200 | 41.0000 | 0 | |||||
6912 | FABUX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
6913 | FAC | 200 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 12 1/2 | 13 1/8 | 700 |
6914 | FACAX | 0 | 30.03 | 30.03 | 31.45 | 0 | |||
6915 | FACBX | 0 | 29.88 | 29.88 | 29.88 | 0 | |||
6916 | FACE | 2500 | 12 13/16 | 12 5/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 138800 |
6917 | FACHX | 0 | 29.90 | 29.90 | 29.90 | 0 | |||
6918 | FACIX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
6919 | FACT | 2000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 11 | 2000 |
6920 | FAD | 1000 | 5 1/4 | 0 | |||||
6921 | FADGX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
6922 | FADJX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
6923 | FAE | 500 | 11 3/4 | 12 7/8 | 13 1/4 | 0 | |||
6924 | FAEGX | 0 | 39.06 | 39.06 | 41.01 | 0 | |||
6925 | FAEIX | 0 | 13.79 | 13.79 | 14.44 | 0 | |||
6926 | FAEMX | 0 | 9.07 | 9.07 | 9.52 | 0 | |||
6927 | FAERX | 0 | 14.23 | 14.23 | 14.94 | 0 | |||
6928 | FAF | 300 | 25 1/2 | 26 | 26 5/8 | 0 | |||
6929 | FAFIX | 0 | 11.13 | 11.13 | 11.56 | 0 | |||
6930 | FAFXX | 0 | 0.51 | 5.60 | 5.76 | 1864 | |||
6931 | FAGBX | 0 | 9.43 | 9.43 | 9.72 | 0 | |||
6932 | FAGCX | 0 | 31.14 | 31.14 | 31.14 | 0 | |||
6933 | FAGIX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
6934 | FAGNX | 0 | 19.91 | 19.91 | 20.90 | 0 | |||
6935 | FAGOX | 0 | 31.22 | 31.22 | 32.78 | 0 | |||
6936 | FAGTX | 0 | 8.22 | 8.22 | 8.61 | 0 | |||
6937 | FAGVX | 0 | 9.77 | 9.77 | 10.26 | 0 | |||
6938 | FAHBX | 0 | 11.94 | 11.94 | 11.94 | 0 | |||
6939 | FAHC | 200 | 5 5/8 | 5 1/8 | 5 5/8 | 0 | |||
6940 | FAHIX | 0 | 12.02 | 12.02 | 12.62 | 0 | |||
6941 | FAHNF | 1500 | 8 11/16 | 8 11/16 | 8 11/16 | 8 11/16 | 8 5/8 | 9 1/8 | 1500 |
6942 | FAHSU | 200 | 7.2500 | 0 | |||||
6943 | FAHYX | 0 | 11.96 | 11.96 | 12.56 | 0 | |||
6944 | FAI | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2000 | ||
6945 | FAIAX | 0 | 9.99 | 9.99 | 10.46 | 0 | |||
6946 | FAIBX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
6947 | FAICX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
6948 | FAIGX | 0 | 15.55 | 15.55 | 16.33 | 0 | |||
6949 | FAIIX | 0 | 10.12 | 10.12 | 10.51 | 0 | |||
6950 | FAIL | 200 | 6 1/2 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 10200 |
6951 | FAIMX | 0 | 30.75 | 30.75 | 30.75 | 0 | |||
6952 | FAIO | 0 | 0 | ||||||
6953 | FAIR | 1000 | 11 7/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 55300 |
6954 | FAIRW | 27500 | 7 29/32 | 8 3/8 | 8 1/2 | 7 29/32 | 7 7/8 | 8 1/2 | 31200 |
6955 | FAIRZ | 300 | 6 5/8 | 6 5/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 7200 |
6956 | FAITX | 0 | 10.40 | 10.40 | 10.86 | 0 | |||
6957 | FAIXX | 0 | 0.42 | 5.49 | 5.64 | 22600 | |||
6958 | FAJ | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 1000 | ||
6959 | FAK | 100 | 11 | 10 3/4 | 11 1/4 | 0 | |||
6960 | FAL | 400 | 10 5/8 | 0 | |||||
6961 | FALBX | 0 | 18.53 | 18.53 | 18.53 | 0 | |||
6962 | FALC | 0 | 0 | ||||||
6963 | FALCF | 0 | 0 | ||||||
6964 | FALCX | 0 | 18.53 | 18.53 | 18.53 | 0 | |||
6965 | FALDX | 0 | 18.52 | 18.52 | 19.60 | 0 | |||
6966 | FALFX | 0 | 18.52 | 18.52 | 18.70 | 0 | |||
6967 | FALIX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
6968 | FALL | 300 | 22.2500 | 21.2500 | 22.2500 | 21.2500 | 21.2500 | 22.7500 | 600 |
6969 | FALRX | 0 | 10.33 | 10.33 | 10.85 | 0 | |||
6970 | FALTX | 0 | 9.98 | 9.98 | 10.18 | 0 | |||
6971 | FAM | 200 | 16 7/8 | 16 1/2 | 17 | 0 | |||
6972 | FAMAX | 0 | 10.04 | 10.04 | 10.35 | 0 | |||
6973 | FAMBX | 0 | 10.80 | 10.80 | 11.13 | 0 | |||
6974 | FAMC | 0 | 0 | ||||||
6975 | FAMCA | 100 | 4 1/4 | 3 3/4 | 4 1/4 | 0 | |||
6976 | FAMCK | 2000 | 5 | 5 | 5 | 5 | 4 1/4 | 5 | 2000 |
6977 | FAME | 300 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/2 | 300 |
6978 | FAMGX | 0 | 10.29 | 10.29 | 10.69 | 0 | |||
6979 | FAMTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
6980 | FAMVX | 0 | 24.92 | 24.92 | 24.92 | 0 | |||
6981 | FAMXX | 0 | 0 | ||||||
6982 | FAMw | 0 | 0 | ||||||
6983 | FAPB | 100 | 22.0000 | 22.0000 | 24.0000 | 0 | |||
6984 | FAPPX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
6985 | FAQIX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
6986 | FARC | 200 | 8 | 7 3/8 | 8 | 7 3/8 | 7 1/2 | 8 | 22600 |
6987 | FAREX | 0 | 15.83 | 15.83 | 16.58 | 0 | |||
6988 | FARL | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 2 3/4 | 3 1/8 | 9100 |
6989 | FARM | 100 | 136 | 132 | 140 | 0 | |||
6990 | FASAX | 0 | 11.65 | 11.65 | 12.20 | 0 | |||
6991 | FASBX | 0 | 25.03 | 25.03 | 25.03 | 0 | |||
6992 | FASCX | 0 | 22.11 | 22.11 | 22.11 | 0 | |||
6993 | FASEX | 0 | 16.61 | 16.61 | 17.39 | 0 | |||
6994 | FASFX | 0 | 9.49 | 9.49 | 9.63 | 0 | |||
6995 | FASGX | 0 | 15.23 | 15.23 | 15.23 | 0 | |||
6996 | FASIX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
6997 | FASKX | 0 | 19.30 | 19.30 | 20.21 | 0 | |||
6998 | FASMX | 0 | 15.87 | 15.87 | 15.87 | 0 | |||
6999 | FASPX | 0 | 25.35 | 25.35 | 26.61 | 0 | |||
7000 | FASSX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
7001 | FAST | 100 | 38 5/16 | 38 1/2 | 39 | 38 1/4 | 38 1/4 | 38 1/2 | 155300 |
7002 | FATCX | 0 | 15.29 | 15.29 | 15.29 | 0 | |||
7003 | FATE | 0 | 0 | ||||||
7004 | FATFX | 0 | 11.58 | 11.58 | 11.58 | 0 | |||
7005 | FATN | 1000 | 49 1/2 | 49 1/2 | 49 7/8 | 49 1/2 | 49 1/2 | 49 3/4 | 60900 |
7006 | FATXX | 0 | 0 | ||||||
7007 | FAUSF | 0 | 0 | ||||||
7008 | FAX | 1100 | 9 1/4 | 9 1/4 | 9 5/16 | 9 1/4 | 9 1/8 | 9 7/16 | 3500 |
7009 | FAY | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 3/8 | 1000 |
7010 | FAZTX | 0 | 11.11 | 11.11 | 11.60 | 0 | |||
7011 | FB | 4000 | 8 7/8 | 0 | |||||
7012 | FBA | 100 | 12 5/8 | 12 1/2 | 13 | 0 | |||
7013 | FBAC | 600 | 31 3/4 | 31 3/8 | 31 3/4 | 31 3/8 | 31 3/8 | 31 3/4 | 4200 |
7014 | FBAI | 2000 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 12 | 3500 |
7015 | FBAIX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
7016 | FBALX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
7017 | FBAN | 300 | 21 1/4 | 21 1/2 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 8900 |
7018 | FBANP | 1300 | 42 | 42 | 42 | 42 | 41 1/4 | 42 1/2 | 1300 |
7019 | FBAR | 2000 | 1 7/16 | 1 1/16 | 1 7/16 | 1 1/16 | 1 3/16 | 1 7/16 | 18100 |
7020 | FBARP | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 1/2 | 5 3/4 | 5 7/8 | 39300 |
7021 | FBAY | 0 | 0 | ||||||
7022 | FBAYF | 500 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 3000 |
7023 | FBBC | 10000 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 3/8 | 28800 |
7024 | FBBLX | 0 | 24.77 | 24.77 | 24.77 | 0 | |||
7025 | FBC.A | 0 | 0 | ||||||
7026 | FBCBX | 0 | 17.62 | 17.62 | 0 | ||||
7027 | FBCE | 300 | 2.5000 | 2.5000 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 1200 |
7028 | FBCG | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 21 | 400 |
7029 | FBCI | 200 | 15 1/4 | 15 1/4 | 15 3/8 | 0 | |||
7030 | FBCV | 200 | 31 | 29 1/2 | 31 3/4 | 0 | |||
7031 | FBD | 400 | 25 | 20 5/8 | 21 1/8 | 0 | |||
7032 | FBDFX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
7033 | FBDGX | 0 | 7.74 | 7.74 | 7.74 | 0 | |||
7034 | FBDSX | 0 | 6.71 | 6.71 | 6.71 | 0 | |||
7035 | FBF | 500 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | |||
7036 | FBGA | 100 | 9 | 9 | 11 | 0 | |||
7037 | FBGIA | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 100 |
7038 | FBGRX | 0 | 30.50 | 30.50 | 31.44 | 0 | |||
7039 | FBHBX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
7040 | FBHC | 6700 | 18 5/16 | 18 | 18 3/4 | 0 | |||
7041 | FBI | 200 | 8 3/4 | 8 1/2 | 8 7/8 | 0 | |||
7042 | FBIC | 400 | 31 1/2 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 1900 |
7043 | FBIDX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
7044 | FBIGX | 0 | 9.62 | 9.62 | 9.87 | 0 | |||
7045 | FBIOX | 0 | 33.69 | 33.69 | 34.73 | 0 | |||
7046 | FBKP | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 1000 |
7047 | FBL/WS | 100 | 1 7/8 | 1 1/8 | 1 3/8 | 0 | |||
7048 | FBLXX | 0 | 0.19 | 4.12 | 4.23 | 251 | |||
7049 | FBMGX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
7050 | FBMI | 100 | 26.5000 | 24.7500 | 26.7500 | 0 | |||
7051 | FBMPX | 0 | 25.69 | 25.69 | 26.48 | 0 | |||
7052 | FBMXX | 0 | 0.56 | 3.42 | 3.42 | 896 | |||
7053 | FBNC | 700 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 28 | 800 |
7054 | FBNDX | 0 | 7.33 | 7.33 | 7.33 | 0 | |||
7055 | FBNK | 0 | 0 | ||||||
7056 | FBNKP | 400 | 26 | 25 1/2 | 26 | 0 | |||
7057 | FBO | 100 | 50 7/8 | 51 | 51 | 50 7/8 | 50 3/4 | 51 1/4 | 50100 |
7058 | FBOpB | 100 | 258 | 252 1/4 | 300 | 0 | |||
7059 | FBP | 100 | 22 7/8 | 0 | |||||
7060 | FBPBX | 0 | 14.44 | 14.44 | 14.44 | 0 | |||
7061 | FBPC | 300 | 15 | 15 | 15 1/2 | 0 | |||
7062 | FBR | 100 | 46 5/8 | 44 1/2 | 46 5/8 | 0 | |||
7063 | FBRK | 500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 4.0000 | 7.0000 | 500 |
7064 | FBRN | 500 | 0.0020 | 0 | |||||
7065 | FBRW | 0 | 0 | ||||||
7066 | FBRWY | 0 | 0 | ||||||
7067 | FBRX | 0 | 0 | ||||||
7068 | FBS | 1000 | 50 1/4 | 50 5/8 | 50 5/8 | 50 1/4 | 49 3/4 | 50 | 1200 |
7069 | FBSI | 1000 | 15 5/8 | 15 3/4 | 16 3/4 | 0 | |||
7070 | FBST | 4500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 5500 |
7071 | FBSW | 0 | 0 | ||||||
7072 | FBSWW | 400 | 40 1/2 | 38 3/4 | 40 1/4 | 0 | |||
7073 | FBSYA | 4000 | 27.0000 | 27.0000 | 27.1250 | 27.0000 | 7200 | ||
7074 | FBSpX | 100 | 85 7/8 | 0 | |||||
7075 | FBTC | 600 | 32 1/2 | 32 1/2 | 34 | 0 | |||
7076 | FBTR | 100 | 8 3/4 | 9 | 12 1/4 | 0 | |||
7077 | FBTT | 400 | 27.0000 | 0 | |||||
7078 | FBTXX | 0 | 0 | ||||||
7079 | FBUS | 10000 | 1.7500 | 1.7500 | 2.5000 | 0 | |||
7080 | FBUSC | 0 | 0 | ||||||
7081 | FBUXX | 0 | 0 | ||||||
7082 | FBWGY | 0 | 0 | ||||||
7083 | FBYBX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
7084 | FC | 0 | 0 | ||||||
7085 | FCA/A | 1100 | 14 1/8 | 12 3/4 | 13 1/4 | 0 | |||
7086 | FCA/B | 30000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 30000 | ||
7087 | FCAMX | 0 | 10.11 | 10.11 | 10.56 | 0 | |||
7088 | FCAR | 400 | 32.5000 | 32.5000 | 34.0000 | 0 | |||
7089 | FCATX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
7090 | FCAXX | 0 | 0.42 | 3.40 | 3.46 | 865 | |||
7091 | FCBA | 0 | 0 | ||||||
7092 | FCBF | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 1/2 | 300 |
7093 | FCBIA | 200 | 21 | 20 | 22 | 0 | |||
7094 | FCBIB | 100 | 14 1/4 | 14 1/4 | 16 1/4 | 0 | |||
7095 | FCBK | 500 | 2 1/8 | 2 | 2 1/8 | 2 | 2 1/16 | 2 1/4 | 24600 |
7096 | FCBN | 100 | 116.8300 | 0 | |||||
7097 | FCBS | 400 | 18 1/2 | 18 1/2 | 21 | 0 | |||
7098 | FCC | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 1000 | ||
7099 | FCC.A | 0 | 0 | ||||||
7100 | FCCC | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 100 |
7101 | FCCPX | 0 | 23.62 | 23.62 | 23.98 | 0 | |||
7102 | FCE.A | 0 | 0 | ||||||
7103 | FCE/A | 200 | 32 7/8 | 0 | |||||
7104 | FCE/B | 100 | 38 5/16 | 0 | |||||
7105 | FCELF | 0 | 0 | ||||||
7106 | FCEN | 0 | 0 | ||||||
7107 | FCENA | 100 | 2 7/8 | 2 3/4 | 4 1/2 | 0 | |||
7108 | FCENU | 1300 | 5 1/4 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 47200 |
7109 | FCENW | 10000 | 1 5/8 | 1 3/8 | 1 7/8 | 0 | |||
7110 | FCENZ | 0 | 1/2 | 1 1/2 | 0 | ||||
7111 | FCF | 200 | 17 3/8 | 0 | |||||
7112 | FCFC | 1200 | 20 1/2 | 20 1/8 | 20 1/2 | 20 1/8 | 20 1/4 | 20 5/8 | 22500 |
7113 | FCFCL | 500 | 15.1250 | 15.1250 | 15.1250 | 15.1250 | 15.1250 | 15.7500 | 500 |
7114 | FCFCP | 500 | 23 | 23 | 23 | 23 | 23 | 23 1/2 | 500 |
7115 | FCFCW | 200 | 3.7500 | 3.7500 | 4.7500 | 0 | |||
7116 | FCFN | 200 | 0.2500 | 0.3750 | 0.3750 | 0.2500 | 0.2500 | 0.5000 | 2200 |
7117 | FCFNU | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 3200 |
7118 | FCFNW | 600 | 0.0010 | 0 | |||||
7119 | FCFNZ | 600 | 0.0010 | 0 | |||||
7120 | FCFT | 1400 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 32.5000 | 34.0000 | 1400 |
7121 | FCFXX | 0 | 0.65 | 3.42 | 3.42 | 7254 | |||
7122 | FCGFX | 0 | 19.77 | 19.77 | 19.77 | 0 | |||
7123 | FCGI | 400 | 0.5000 | 0 | |||||
7124 | FCGXX | 0 | 0 | ||||||
7125 | FCHB | 0 | 0 | ||||||
7126 | FCHI | 0 | 0 | ||||||
7127 | FCHS | 0 | 0 | ||||||
7128 | FCI | 100 | 33 1/8 | 33 1/2 | 34 1/2 | 0 | |||
7129 | FCII | 140000 | 0.5625 | 0.4687 | 0.5625 | 0.4687 | 0.4687 | 0.5625 | 283600 |
7130 | FCIQE | 0 | 0 | ||||||
7131 | FCIR | 20000 | 0.0700 | 0.0312 | 0.2500 | 0 | |||
7132 | FCIS | 1400 | 8.0000 | 8.3750 | 8.3750 | 8.0000 | 8.0000 | 8.7500 | 5500 |
7133 | FCIT | 500 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/8 | 18 | 18 3/4 | 5400 |
7134 | FCL | 100 | 24 1/8 | 23 1/2 | 24 1/8 | 0 | |||
7135 | FCLR | 1000 | 32 1/2 | 32 1/4 | 33 1/8 | 32 1/4 | 32 1/2 | 33 1/8 | 31200 |
7136 | FCLXX | 0 | 0.39 | 3.37 | 3.38 | 6259 | |||
7137 | FCM.A | 0 | 0 | ||||||
7138 | FCM.B | 0 | 0 | ||||||
7139 | FCMC | 500 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
7140 | FCMFF | 0 | 0 | ||||||
7141 | FCMIX | 0 | 10.39 | 10.39 | 10.49 | 0 | |||
7142 | FCMXX | 0 | 0.62 | 3.49 | 3.52 | 3261 | |||
7143 | FCN | 100 | 39 | 38 1/8 | 38 5/8 | 0 | |||
7144 | FCNB | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 20 | 21 3/4 | 100 |
7145 | FCNC | 0 | 0 | ||||||
7146 | FCNCA | 200 | 54 | 53 5/8 | 54 | 53 5/8 | 53 1/4 | 54 | 1700 |
7147 | FCNTX | 0 | 40.78 | 40.78 | 42.04 | 0 | |||
7148 | FCNY | 100 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | 75.0000 | 76.0000 | 100 |
7149 | FCNpB | 100 | 89 1/2 | 0 | |||||
7150 | FCNpC | 24900 | 100 | 0 | |||||
7151 | FCNpE | 10000 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 10000 | ||
7152 | FCNpU | 200 | 25 1/8 | 25 | 25 1/8 | 25 | 1000 | ||
7153 | FCNpV | 200 | 66 | 66 | 66 | 65 1/2 | 65 1/2 | 66 1/2 | 74700 |
7154 | FCO | 2000 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | |||
7155 | FCOA | 600 | 51 3/4 | 51 | 52 | 50 1/2 | 50 3/4 | 51 3/4 | 17300 |
7156 | FCOB | 200 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 1200 |
7157 | FCOM | 200 | 32 | 32 1/4 | 32 1/4 | 31 3/4 | 32 | 32 1/4 | 9600 |
7158 | FCOMP | 200 | 37 | 37 | 37 3/4 | 0 | |||
7159 | FCOTX | 0 | 10.14 | 10.14 | 10.58 | 0 | |||
7160 | FCP | 500 | 12 1/2 | 12 7/8 | 13 1/4 | 0 | |||
7161 | FCPXX | 0 | 0.37 | 5.28 | 5.42 | 2160 | |||
7162 | FCRXX | 0 | 0.66 | 3.32 | 3.33 | 1289 | |||
7163 | FCS/WS | 0 | 1 3/8 | 1 5/8 | 0 | ||||
7164 | FCSE | 1200 | 6 1/8 | 6 1/4 | 6 5/16 | 6 | 6 1/8 | 6 3/16 | 172800 |
7165 | FCSEW | 1000 | 2 3/4 | 2 3/4 | 3 | 2 9/16 | 2 1/2 | 2 3/4 | 64500 |
7166 | FCSI | 1000 | 0.0500 | 0.0500 | 0.0937 | 0 | |||
7167 | FCSXX | 0 | 0.36 | 5.22 | 5.35 | 6105 | |||
7168 | FCT | 600 | 24 | 25 1/4 | 26 5/8 | 0 | |||
7169 | FCTD | 0 | 0 | ||||||
7170 | FCTFX | 0 | 11.73 | 11.73 | 11.73 | 0 | |||
7171 | FCTR | 400 | 22 1/4 | 21 1/2 | 22 1/2 | 0 | |||
7172 | FCTTX | 0 | 10.54 | 10.54 | 11.00 | 0 | |||
7173 | FCTXX | 0 | 0.57 | 3.58 | 3.58 | 2161 | |||
7174 | FCUS | 300 | 0.0600 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0675 | 268500 |
7175 | FCUXX | 0 | 0.18 | 4.91 | 5.04 | 2190 | |||
7176 | FCVA | 3600 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
7177 | FCVE | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.2187 | 26000 |
7178 | FCVSX | 0 | 16.66 | 16.66 | 16.66 | 0 | |||
7179 | FCW/WS | 2000 | 3/8 | 0 | |||||
7180 | FCWI | 200 | 23 7/8 | 24 1/4 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 14000 |
7181 | FCX/A | 400 | 27 1/8 | 27 1/2 | 28 1/8 | 0 | |||
7182 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | |||
7183 | FCXA | 0 | 0 | ||||||
7184 | FCXIX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
7185 | FCXp | 300 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 300 | ||
7186 | FCXpA | 200 | 27 1/8 | 26 7/8 | 27 1/8 | 26 3/4 | 800 | ||
7187 | FCXpB | 100 | 34 5/8 | 34 1/8 | 34 1/2 | 0 | |||
7188 | FCXpC | 100 | 31 3/8 | 0 | |||||
7189 | FCXpD | 100 | 21 1/4 | 21 | 21 1/2 | 0 | |||
7190 | FCY | 1900 | 18 3/8 | 0 | |||||
7191 | FCYP | 400 | 22.2500 | 0 | |||||
7192 | FCZB | 400 | 78.0000 | 0 | |||||
7193 | FD | 100 | 26 1/4 | 26 5/8 | 26 5/8 | 26 1/4 | 26 1/8 | 26 5/8 | 1300 |
7194 | FD.WC | 0 | 0 | ||||||
7195 | FD/WS/C | 10000 | 9 1/8 | 7 1/8 | 7 1/2 | 0 | |||
7196 | FD/WS/D | 100 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | |||
7197 | FDAXX | 0 | 0.53 | 5.20 | 5.34 | 24085 | |||
7198 | FDBAX | 0 | 9.90 | 9.90 | 10.37 | 0 | |||
7199 | FDBBX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
7200 | FDBCX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
7201 | FDC | 100 | 65 | 65 | 65 | 65 | 64 3/4 | 65 1/8 | 100 |
7202 | FDCAX | 0 | 16.61 | 16.61 | 17.12 | 0 | |||
7203 | FDCPX | 0 | 38.72 | 38.72 | 39.92 | 0 | |||
7204 | FDCXX | 0 | 0.60 | 4.89 | 5.00 | 10499 | |||
7205 | FDDB | 200 | 84.0000 | 0 | |||||
7206 | FDEC | 1400 | 20.5000 | 0 | |||||
7207 | FDEF | 2000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/8 | 10 1/4 | 15000 |
7208 | FDEGX | 0 | 22.14 | 22.14 | 22.82 | 0 | |||
7209 | FDEQX | 0 | 20.30 | 20.30 | 20.30 | 0 | |||
7210 | FDESX | 0 | 18.46 | 18.46 | 18.31 | 0 | |||
7211 | FDETX | 0 | 31.64 | 31.64 | 30.95 | 0 | |||
7212 | FDEXX | 0 | 0.74 | 3.50 | 3.52 | 5171 | |||
7213 | FDFAX | 0 | 39.09 | 39.09 | 40.30 | 0 | |||
7214 | FDFB | 0 | 0 | ||||||
7215 | FDFBA | 1000 | 2.2500 | 2.1250 | 2.2500 | 2.0000 | 2.1250 | 2.2500 | 84900 |
7216 | FDFFX | 0 | 17.99 | 17.99 | 17.99 | 0 | |||
7217 | FDGFX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
7218 | FDGRX | 0 | 35.89 | 35.89 | 35.89 | 0 | |||
7219 | FDIR | 2500 | 13/16 | 13/16 | 13/16 | 13/16 | 11/16 | 13/16 | 2500 |
7220 | FDISX | 0 | 25.31 | 25.31 | 25.31 | 0 | |||
7221 | FDIVX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
7222 | FDLEX | 0 | 134.94 | 134.94 | 134.94 | 0 | |||
7223 | FDLN | 0 | 0 | ||||||
7224 | FDLNA | 9000 | 5 1/2 | 5 11/16 | 5 3/4 | 5 1/2 | 5 1/2 | 5 5/8 | 485700 |
7225 | FDLNB | 200 | 5 11/16 | 5 5/8 | 5 3/4 | 5 9/16 | 5 9/16 | 5 11/16 | 174200 |
7226 | FDLSX | 0 | 42.49 | 42.49 | 43.80 | 0 | |||
7227 | FDLXX | 0 | 0.50 | 5.09 | 5.23 | 17939 | |||
7228 | FDMMX | 0 | 11.58 | 11.58 | 11.58 | 0 | |||
7229 | FDMXX | 0 | 0.59 | 3.40 | 3.40 | 8428 | |||
7230 | FDO | 200 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 1/2 | 14 7/8 | 1100 |
7231 | FDPC | 100 | 8 1/2 | 8 | 8 1/2 | 8 | 7 7/8 | 8 1/2 | 3600 |
7232 | FDPMX | 0 | 17.29 | 17.29 | 17.82 | 0 | |||
7233 | FDQI | 600 | 0.5000 | 0.2500 | 0.5000 | 0.2500 | 0.2500 | 0.5000 | 4100 |
7234 | FDRC | 100 | 0.0001 | 0 | |||||
7235 | FDRSW | 3800 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 3800 |
7236 | FDRXX | 0 | 0.74 | 5.27 | 5.40 | 183882 | |||
7237 | FDSCX | 0 | 12.44 | 12.44 | 12.82 | 0 | |||
7238 | FDSSX | 0 | 22.00 | 22.00 | 22.00 | 0 | |||
7239 | FDSXX | 0 | 0.33 | 4.97 | 5.09 | 6215 | |||
7240 | FDTR | 3800 | 5.0625 | 5.1250 | 5.1250 | 5.0625 | 4.9375 | 5.1250 | 14600 |
7241 | FDTRU | 1000 | 5.6875 | 5.6875 | 7.0000 | 0 | |||
7242 | FDTRW | 8300 | 0.6562 | 0.6875 | 0.7500 | 0.5625 | 0.5625 | 1.0000 | 48100 |
7243 | FDTXX | 0 | 0.65 | 5.31 | 5.45 | 23361 | |||
7244 | FDUXX | 0 | 0.18 | 5.24 | 5.39 | 20316 | |||
7245 | FDVLX | 0 | 48.70 | 48.70 | 48.70 | 0 | |||
7246 | FDX | 100 | 70 1/4 | 71 3/4 | 72 | 70 1/4 | 69 7/8 | 70 3/8 | 1300 |
7247 | FDYM | 0 | 0 | ||||||
7248 | FDYMF | 1500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 1500 |
7249 | FEAFX | 0 | 16.57 | 16.57 | 16.57 | 0 | |||
7250 | FEAQ | 2700 | 0.0001 | 0 | |||||
7251 | FEB | 1500 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 3/4 | 9 | 3400 |
7252 | FECAX | 0 | 11.86 | 11.86 | 12.23 | 0 | |||
7253 | FECBX | 0 | 20.38 | 20.38 | 20.38 | 0 | |||
7254 | FECHX | 0 | 20.38 | 20.38 | 20.38 | 0 | |||
7255 | FECLX | 0 | 20.46 | 20.46 | 21.48 | 0 | |||
7256 | FECPF | 0 | 0 | ||||||
7257 | FECXX | 0 | 0 | ||||||
7258 | FED | 500 | 14 | 0 | |||||
7259 | FEDBX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
7260 | FEDEX | 0 | 92.07 | 92.07 | 92.07 | 0 | |||
7261 | FEDP | 200 | 0.2500 | 0 | |||||
7262 | FEET | 5000 | 33 3/4 | 36 | 36 | 33 3/8 | 33 3/8 | 33 3/4 | 350800 |
7263 | FEGCX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
7264 | FEI | 500 | 6 | 5 11/16 | 6 3/16 | 0 | |||
7265 | FEIBX | 0 | 20.10 | 20.10 | 20.10 | 0 | |||
7266 | FEIC | 2500 | 9 1/4 | 10 | 10 | 9 1/4 | 9 1/4 | 9 3/4 | 11900 |
7267 | FEIIX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
7268 | FEIRX | 0 | 20.16 | 20.16 | 21.17 | 0 | |||
7269 | FELE | 2200 | 31 1/2 | 31 1/4 | 32 1/8 | 31 1/4 | 31 1/4 | 33 | 6800 |
7270 | FEMKX | 0 | 15.27 | 15.27 | 15.74 | 0 | |||
7271 | FEMMX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
7272 | FEMXX | 0 | 0.55 | 4.05 | 4.06 | 2239 | |||
7273 | FEN | 0 | 0 | ||||||
7274 | FENB | 600 | 8 1/2 | 8 1/4 | 9 | 0 | |||
7275 | FENRF | 0 | 0 | ||||||
7276 | FENpA | 400 | 44 | 0 | |||||
7277 | FENpC | 100 | 41 7/8 | 0 | |||||
7278 | FEP | 500 | 29 1/8 | 28 1/2 | 29 1/8 | 27 1/2 | 3300 | ||
7279 | FEQFX | 0 | 13.31 | 13.31 | 13.31 | 0 | |||
7280 | FEQIX | 0 | 37.43 | 37.43 | 37.43 | 0 | |||
7281 | FEQTX | 0 | 21.16 | 21.16 | 21.16 | 0 | |||
7282 | FEQVX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
7283 | FER | 100 | 1 7/32 | 1 5/16 | 1 13/16 | 0 | |||
7284 | FERO | 500 | 10 3/4 | 10 7/8 | 11 1/8 | 10 3/4 | 10 1/2 | 10 3/4 | 17400 |
7285 | FERS | 600 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 600 |
7286 | FERT | 200 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
7287 | FERTP | 200 | 157 | 157 | 168 | 0 | |||
7288 | FERX | 2000 | 1.1250 | 0.8125 | 1.1250 | 0 | |||
7289 | FES | 200 | 210 | 0 | |||||
7290 | FESX | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 31900 |
7291 | FET | 0 | 0 | ||||||
7292 | FEUGX | 0 | 9.68 | 9.68 | 9.68 | 0 | |||
7293 | FEURX | 0 | 14.09 | 14.09 | 14.09 | 0 | |||
7294 | FEUTX | 0 | 13.93 | 13.93 | 14.07 | 0 | |||
7295 | FEXPX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
7296 | FF | 800 | 12 3/8 | 12 | 12 1/2 | 0 | |||
7297 | FFA | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 3/4 | 200 |
7298 | FFAC | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.2500 | 0.3125 | 10100 |
7299 | FFAXX | 0 | 0 | ||||||
7300 | FFB | 200 | 78 | 72 1/2 | 73 1/8 | 0 | |||
7301 | FFBA | 300 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 31 | 32 1/4 | 8400 |
7302 | FFBC | 600 | 34 1/2 | 34 1/4 | 34 7/8 | 34 1/4 | 34 1/4 | 35 1/2 | 4700 |
7303 | FFBG | 6000 | 42 1/2 | 42 | 47 | 0 | |||
7304 | FFBI | 1000 | 16 | 15 1/2 | 16 1/4 | 0 | |||
7305 | FFBS | 100 | 17 | 17 | 17 | 17 | 16 1/2 | 18 1/2 | 100 |
7306 | FFBZ | 500 | 20 | 20 1/4 | 21 1/2 | 0 | |||
7307 | FFBpB | 100 | 58 1/2 | 0 | |||||
7308 | FFBpD | 25000 | 95 7/8 | 0 | |||||
7309 | FFBpF | 100 | 26 | 0 | |||||
7310 | FFC/WD | 0 | 0 | ||||||
7311 | FFCAX | 0 | 13.23 | 13.23 | 13.23 | 0 | |||
7312 | FFCH | 100 | 20 | 20 1/2 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/4 | 400 |
7313 | FFCI | 10000 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
7314 | FFCO | 70000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0125 | 0.0300 | 487900 |
7315 | FFCP | 100 | 4 3/8 | 4 3/8 | 5 1/8 | 0 | |||
7316 | FFCXX | 0 | 0.33 | 5.20 | 5.33 | 1024 | |||
7317 | FFCw | 0 | 0 | ||||||
7318 | FFD | 0 | 7 | 7 1/2 | 0 | ||||
7319 | FFDB | 8000 | 23.7500 | 23.7500 | 25.0000 | 0 | |||
7320 | FFDFX | 0 | 34.06 | 34.06 | 35.76 | 0 | |||
7321 | FFDGX | 0 | 11.90 | 11.90 | 12.46 | 0 | |||
7322 | FFDHX | 0 | 33.81 | 33.81 | 33.81 | 0 | |||
7323 | FFDP | 500 | 21 3/4 | 21 3/4 | 22 1/2 | 0 | |||
7324 | FFEC | 1000 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 10200 |
7325 | FFED | 2600 | 15 3/4 | 15 3/4 | 16 | 15 1/2 | 15 | 16 1/4 | 12600 |
7326 | FFEF | 1300 | 25 | 24 1/2 | 25 | 24 1/2 | 24 3/4 | 26 | 3400 |
7327 | FFEIX | 0 | 11.48 | 11.48 | 12.02 | 0 | |||
7328 | FFES | 1000 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/2 | 19 3/8 | 19 3/4 | 1600 |
7329 | FFEX | 300 | 8 3/4 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 21600 |
7330 | FFFC | 1000 | 27 5/8 | 27 1/4 | 28 | 0 | |||
7331 | FFFD | 200 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 800 |
7332 | FFFG | 2500 | 2 1/2 | 2 1/4 | 2 5/8 | 2 1/4 | 2 3/8 | 2 3/4 | 8100 |
7333 | FFFIX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
7334 | FFFL | 1100 | 16 1/2 | 16 1/4 | 16 1/2 | 0 | |||
7335 | FFGI | 1000 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 50600 |
7336 | FFGXX | 0 | 0 | ||||||
7337 | FFHC | 800 | 22 3/4 | 23 3/8 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/4 | 116500 |
7338 | FFHH | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | |||
7339 | FFHP | 3500 | 13 15/16 | 13 3/4 | 14 1/2 | 0 | |||
7340 | FFHS | 700 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 15 3/4 | 17 1/4 | 700 |
7341 | FFIC | 1000 | 14 5/8 | 14 1/2 | 14 5/8 | 14 3/8 | 14 1/4 | 14 5/8 | 51700 |
7342 | FFIDX | 0 | 22.20 | 22.20 | 22.20 | 0 | |||
7343 | FFIGX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
7344 | FFIH | 200 | 1.0000 | 0 | |||||
7345 | FFIHX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
7346 | FFIIX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
7347 | FFIN | 200 | 30 1/2 | 30 | 32 1/2 | 0 | |||
7348 | FFIXX | 0 | 0.68 | 5.66 | 5.80 | 1115 | |||
7349 | FFKT | 500 | 41 1/2 | 42 | 42 | 41 1/2 | 40 1/2 | 42 1/2 | 3000 |
7350 | FFKY | 400 | 31 | 30 3/4 | 34 3/4 | 0 | |||
7351 | FFLC | 200 | 18 3/4 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/4 | 19 3/8 | 3400 |
7352 | FFLIX | 0 | 11.15 | 11.15 | 11.15 | 0 | |||
7353 | FFLM | 0 | 0.0001 | 0.0075 | 0 | ||||
7354 | FFLN | 200 | 14.0000 | 0 | |||||
7355 | FFLTX | 0 | 10.10 | 10.10 | 10.55 | 0 | |||
7356 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | |||
7357 | FFMA | 0 | 0 | ||||||
7358 | FFMD | 400 | 21.7500 | 0 | |||||
7359 | FFML | 400 | 21 | 20 | 21 | 20 | 19 1/4 | 21 | 1600 |
7360 | FFMXX | 0 | 0.68 | 5.51 | 5.64 | 1445 | |||
7361 | FFNJX | 0 | 10.99 | 10.99 | 11.51 | 0 | |||
7362 | FFOD | 0 | 0 | ||||||
7363 | FFOM | 300 | 33 3/4 | 33 3/4 | 34 | 0 | |||
7364 | FFOX | 200 | 24 3/4 | 25 1/4 | 25 1/4 | 24 1/8 | 24 1/4 | 24 3/4 | 93100 |
7365 | FFP | 200 | 7 3/8 | 0 | |||||
7366 | FFPB | 3000 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/2 | 21 7/8 | 39100 |
7367 | FFPC | 1800 | 7 1/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 5/8 | 2300 |
7368 | FFPXX | 0 | 0.39 | 3.71 | 3.74 | 804 | |||
7369 | FFRV | 5000 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 15000 |
7370 | FFRXX | 0 | 0.62 | 3.41 | 3.43 | 590 | |||
7371 | FFS | 200 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 1200 | ||
7372 | FFSI | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 7/16 | 1000 |
7373 | FFSIW | 5000 | 13/32 | 3/8 | 13/32 | 0 | |||
7374 | FFSL | 19200 | 19 1/4 | 18 3/4 | 19 1/4 | 0 | |||
7375 | FFST | 1000 | 4.0000 | 3.1250 | 4.1250 | 0 | |||
7376 | FFSTX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
7377 | FFSVX | 0 | 13.38 | 13.38 | 13.38 | 0 | |||
7378 | FFSW | 2000 | 23 51/64 | 23 3/4 | 25 | 0 | |||
7379 | FFSWO | 200 | 28 | 28 | 30 | 0 | |||
7380 | FFSWP | 500 | 53 | 52 | 55 | 0 | |||
7381 | FFSX | 300 | 26 | 26 | 26 | 26 | 26 | 27 1/2 | 300 |
7382 | FFTXX | 0 | 0.66 | 2.98 | 3.03 | 212 | |||
7383 | FFTY | 1000 | 23.7500 | 0 | |||||
7384 | FFTYX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
7385 | FFW | 0 | 203.13 | 0.20 | 203.13 | 0.20 | 0 | ||
7386 | FFWC | 1000 | 19 3/16 | 19 | 19 3/16 | 19 | 19 | 19 3/4 | 7600 |
7387 | FFWD | 500 | 18 1/2 | 17 3/4 | 18 1/2 | 0 | |||
7388 | FFWHX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
7389 | FFWM | 200 | 20 1/2 | 20 | 20 1/2 | 19 5/8 | 19 3/4 | 20 1/2 | 5700 |
7390 | FFWSX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
7391 | FFWWX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
7392 | FFXSX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
7393 | FFYF | 2300 | 21 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 7900 |
7394 | FG | 300 | 17 1/8 | 17 1/8 | 17 1/4 | 17 | 17 | 17 1/2 | 2900 |
7395 | FGAS | 2500 | 11 1/2 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 5100 |
7396 | FGATX | 0 | 10.64 | 10.64 | 11.11 | 0 | |||
7397 | FGBDX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
7398 | FGBIX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
7399 | FGBLX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
7400 | FGCI | 7000 | 18 1/8 | 18 3/8 | 19 | 17 7/8 | 17 7/8 | 18 1/8 | 199300 |
7401 | FGCXX | 0 | 0 | ||||||
7402 | FGDXX | 0 | 0.29 | 5.28 | 5.41 | 2810 | |||
7403 | FGGAX | 0 | 13.69 | 13.69 | 14.41 | 0 | |||
7404 | FGGTX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
7405 | FGHC | 2000 | 10 3/4 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 3900 |
7406 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | |||
7407 | FGIBX | 0 | 8.15 | 8.15 | 0 | ||||
7408 | FGINX | 0 | 8.20 | 8.20 | 8.75 | 0 | |||
7409 | FGIXX | 0 | 0.01 | 5.58 | 5.74 | 280 | |||
7410 | FGL | 500 | 4 3/8 | 4 1/4 | 4 3/4 | 0 | |||
7411 | FGLAX | 0 | 9.42 | 9.42 | 9.86 | 0 | |||
7412 | FGLDX | 0 | 5.49 | 5.49 | 5.49 | 0 | |||
7413 | FGLF | 5000 | 0.2812 | 0.2812 | 0.2812 | 0.2200 | 0.2500 | 0.2812 | 39500 |
7414 | FGLFJ | 0 | 11/32 | 7/16 | 0 | ||||
7415 | FGLFW | 4500 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
7416 | FGLIX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
7417 | FGLOX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
7418 | FGMAX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
7419 | FGMNX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
7420 | FGMXX | 0 | 0.47 | 5.42 | 5.57 | 23431 | |||
7421 | FGNO | 100 | 20.0000 | 0 | |||||
7422 | FGOIX | 0 | 8.88 | 8.88 | 8.97 | 0 | |||
7423 | FGOPX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
7424 | FGOVX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
7425 | FGOXX | 0 | 0.46 | 5.01 | 5.14 | 3117 | |||
7426 | FGP | 600 | 22 1/4 | 22 3/8 | 22 7/8 | 0 | |||
7427 | FGRBX | 0 | 29.82 | 29.82 | 29.82 | 0 | |||
7428 | FGRHX | 0 | 29.82 | 29.82 | 29.82 | 0 | |||
7429 | FGRIX | 0 | 26.56 | 26.56 | 26.56 | 0 | |||
7430 | FGRP | 0 | 0 | ||||||
7431 | FGRWX | 0 | 30.03 | 30.03 | 31.53 | 0 | |||
7432 | FGRXX | 0 | 0.47 | 5.34 | 5.49 | 11828 | |||
7433 | FGSAX | 0 | 21.69 | 21.69 | 22.95 | 0 | |||
7434 | FGSBX | 0 | 21.70 | 21.70 | 21.70 | 0 | |||
7435 | FGSCX | 0 | 21.70 | 21.70 | 21.70 | 0 | |||
7436 | FGSSX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
7437 | FGSXX | 0 | 0.05 | 5.62 | 5.78 | 2087 | |||
7438 | FGTBX | 0 | 25.70 | 25.70 | 25.70 | 0 | |||
7439 | FGTXX | 0 | 0 | ||||||
7440 | FGVIX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
7441 | FGVSX | 0 | 9.25 | 9.25 | 9.25 | 0 | |||
7442 | FGVXX | 0 | 0.29 | 5.43 | 5.57 | 6920 | |||
7443 | FGpA | 300 | 51 1/2 | 0 | |||||
7444 | FH | 3600 | 42 1/8 | 42 | 42 1/8 | 42 | 41 7/8 | 42 1/2 | 3800 |
7445 | FHAF | 0 | 0 | ||||||
7446 | FHBBX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
7447 | FHC | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 11/16 | 3 5/16 | 100 |
7448 | FHCI | 1000 | 0.0200 | 0.0300 | 0.0600 | 0.0030 | 0.0200 | 0.0400 | 268300 |
7449 | FHFC | 200 | 0.0050 | 0 | |||||
7450 | FHGBX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
7451 | FHICX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
7452 | FHIGX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
7453 | FHIIX | 0 | 11.02 | 11.02 | 11.54 | 0 | |||
7454 | FHIp | 1000 | 25 | 25 1/8 | 25 1/8 | 25 | 1100 | ||
7455 | FHIpB | 3700 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 3700 | ||
7456 | FHIpC | 1000 | 25 | 25 | 25 | 25 | 1500 | ||
7457 | FHIpD | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 700 | ||
7458 | FHLSX | 0 | 54.62 | 54.62 | 54.62 | 0 | |||
7459 | FHMBX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
7460 | FHMG | 500 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.6250 | 1000 |
7461 | FHPC | 500 | 28 3/8 | 28 3/8 | 28 3/4 | 28 3/8 | 28 3/8 | 28 3/4 | 109000 |
7462 | FHPCA | 100 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 1/2 | 26 7/8 | 1200 |
7463 | FHPCB | 400 | 0.0500 | 0 | |||||
7464 | FHRB | 1000 | 6.0000 | 5.2500 | 6.6250 | 5.2500 | 5.7500 | 6.6250 | 9600 |
7465 | FHRI | 500 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 13500 |
7466 | FHRIW | 4400 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 8400 |
7467 | FHSI | 2500 | 0.0200 | 0.0200 | 0.8500 | 0 | |||
7468 | FHT | 200 | 14 1/8 | 14 3/8 | 15 | 0 | |||
7469 | FHTFX | 0 | 10.85 | 10.85 | 10.96 | 0 | |||
7470 | FHWN | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 | 29 | 29 1/2 | 17100 |
7471 | FHYBX | 0 | 7.63 | 7.63 | 7.63 | 0 | |||
7472 | FHYHX | 0 | 7.62 | 7.62 | 7.62 | 0 | |||
7473 | FHYPX | 0 | 6.80 | 6.80 | 6.80 | 0 | |||
7474 | FHYTX | 0 | 8.96 | 8.96 | 8.96 | 0 | |||
7475 | FI | 400 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 400 | ||
7476 | FIA | 500 | 15 1/8 | 15 1/4 | 15 7/8 | 0 | |||
7477 | FIAGX | 0 | 9.31 | 9.31 | 9.31 | 0 | |||
7478 | FIAN | 0 | 0 | ||||||
7479 | FIARX | 0 | 9.84 | 9.84 | 10.07 | 0 | |||
7480 | FIAX | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1000 | ||
7481 | FIAZX | 0 | 13.01 | 13.01 | 13.88 | 0 | |||
7482 | FIAp | 1000 | 11 3/4 | 0 | |||||
7483 | FIApA | 900 | 8 5/8 | 6 | 16 | 0 | |||
7484 | FIBC | 400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 400 |
7485 | FIBCX | 0 | 17.69 | 17.69 | 18.87 | 0 | |||
7486 | FIBGX | 0 | 6.74 | 6.74 | 0 | ||||
7487 | FIBM | 200 | 45.5000 | 0 | |||||
7488 | FIBR | 500 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 1500 |
7489 | FICAX | 0 | 11.97 | 11.97 | 12.77 | 0 | |||
7490 | FICDX | 0 | 18.92 | 18.92 | 19.51 | 0 | |||
7491 | FICI | 2500 | 25 1/4 | 25 1/2 | 26 3/4 | 24 3/4 | 24 3/4 | 26 | 32500 |
7492 | FICMX | 0 | 10.31 | 10.31 | 10.31 | 17100 | |||
7493 | FICNX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
7494 | FICTX | 0 | 12.78 | 12.78 | 13.63 | 0 | |||
7495 | FICXX | 0 | 0.67 | 5.09 | 5.22 | 1240 | |||
7496 | FIDCX | 0 | 188.03 | 188.03 | 188.03 | 0 | |||
7497 | FIDS | 0 | 0 | ||||||
7498 | FIDSX | 0 | 61.46 | 61.46 | 63.36 | 0 | |||
7499 | FIDXX | 0 | 0.51 | 5.65 | 5.81 | 8284 | |||
7500 | FIDYX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
7501 | FIEBX | 0 | 16.21 | 16.21 | 16.21 | 0 | |||
7502 | FIECX | 0 | 16.00 | 16.00 | 16.00 | 0 | |||
7503 | FIEGX | 0 | 11.40 | 11.40 | 11.40 | 0 | |||
7504 | FIEUX | 0 | 22.42 | 22.42 | 23.11 | 0 | |||
7505 | FIF | 12000 | 21 | 21 7/8 | 23 | 0 | |||
7506 | FIFIX | 0 | 4.12 | 4.12 | 4.39 | 0 | |||
7507 | FIFLX | 0 | 13.16 | 13.16 | 14.04 | 0 | |||
7508 | FIFS | 400 | 9 1/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 78700 |
7509 | FIGBX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
7510 | FIGFX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
7511 | FIGI | 1700 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 10 | 2800 |
7512 | FIGIA | 1000 | 10 1/2 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 40700 |
7513 | FIGIX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
7514 | FIGPX | 0 | 9.13 | 9.13 | 9.54 | 0 | |||
7515 | FIGR | 300 | 117.0000 | 0 | |||||
7516 | FIGRX | 0 | 17.85 | 17.85 | 17.85 | 0 | |||
7517 | FIGTX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
7518 | FIGVX | 0 | 11.25 | 11.25 | 12.00 | 0 | |||
7519 | FIGXX | 0 | 0.44 | 5.64 | 5.80 | 31172 | |||
7520 | FIGpA | 100 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 5600 | ||
7521 | FIGpB | 200 | 26 | 26 | 26 | 26 | 1700 | ||
7522 | FIHYX | 0 | 5.22 | 5.22 | 5.57 | 0 | |||
7523 | FIIF | 2500 | 1.1250 | 0.8750 | 1.2500 | 0 | |||
7524 | FIIFX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
7525 | FIIGX | 0 | 10.27 | 10.27 | 10.95 | 0 | |||
7526 | FIIIX | 0 | 12.92 | 12.92 | 12.92 | 0 | |||
7527 | FIISX | 0 | 6.78 | 6.78 | 7.23 | 0 | |||
7528 | FIITX | 0 | 5.81 | 5.81 | 6.20 | 0 | |||
7529 | FIL | 100 | 32 3/4 | 32 7/8 | 33 1/4 | 0 | |||
7530 | FILE | 1000 | 48 3/4 | 47 | 49 3/4 | 46 1/2 | 48 3/4 | 49 | 169600 |
7531 | FILLG | 5 | 117 1/2 | 117 1/2 | 119 | 0 | |||
7532 | FILO | 0 | 0 | ||||||
7533 | FIMAX | 0 | 12.12 | 12.12 | 12.93 | 0 | |||
7534 | FIMDX | 0 | 12.99 | 12.99 | 13.86 | 0 | |||
7535 | FIMG | 1000 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 5/8 | 12300 |
7536 | FIMIX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
7537 | FIMNX | 0 | 11.43 | 11.43 | 12.19 | 0 | |||
7538 | FIMTX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
7539 | FIMXX | 0 | 0.74 | 3.84 | 3.86 | 22779 | |||
7540 | FIN | 1200 | 4 7/8 | 5 | 5 1/2 | 0 | |||
7541 | FINA | 8000 | 0.2500 | 0 | |||||
7542 | FINAX | 0 | 8.21 | 8.21 | 8.64 | 0 | |||
7543 | FINBX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
7544 | FINEX | 0 | 12.09 | 12.09 | 12.66 | 0 | |||
7545 | FINIX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
7546 | FINJX | 0 | 13.22 | 13.22 | 14.10 | 0 | |||
7547 | FINL | 400 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 15400 |
7548 | FINN | 5 | 3700.00 | 3650.00 | 4100.00 | 0 | |||
7549 | FINTX | 0 | 10.54 | 10.54 | 10.87 | 0 | |||
7550 | FINX | 3000 | 1.6250 | 1.5000 | 1.6250 | 1.5000 | 1.6875 | 1.8750 | 30800 |
7551 | FIOHX | 0 | 12.48 | 12.48 | 13.31 | 0 | |||
7552 | FIOW | 100 | 24.5000 | 0 | |||||
7553 | FIPXX | 0 | 0.28 | 5.67 | 5.77 | 10510 | |||
7554 | FIR | 400 | 46 1/2 | 0 | |||||
7555 | FIRE | 500 | 17 | 16 1/2 | 17 | 0 | |||
7556 | FIRM | 1200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 1200 |
7557 | FISAX | 0 | 9.35 | 9.35 | 9.57 | 0 | |||
7558 | FISB | 300 | 26 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 2300 |
7559 | FISBX | 0 | 19.99 | 19.99 | 0 | ||||
7560 | FISCX | 0 | 12.38 | 12.38 | 12.96 | 0 | |||
7561 | FISEX | 0 | 15.61 | 15.61 | 16.35 | 0 | |||
7562 | FISH | 4000 | 2 5/8 | 2 1/2 | 2 5/8 | 0 | |||
7563 | FISHU | 500 | 8 3/8 | 8 3/8 | 9 3/4 | 0 | |||
7564 | FISHW | 5000 | 9/64 | 3/32 | 7/32 | 0 | |||
7565 | FISHZ | 200 | 1/2 | 1/2 | 11/16 | 0 | |||
7566 | FISN | 0 | 0 | ||||||
7567 | FISNY | 1600 | 16 | 16 | 16 3/8 | 0 | |||
7568 | FISPX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
7569 | FISSX | 0 | 20.10 | 20.10 | 21.44 | 0 | |||
7570 | FISV | 1000 | 29 | 29 | 29 3/4 | 28 1/2 | 28 3/4 | 29 1/4 | 213200 |
7571 | FISXX | 0 | 0.16 | 5.69 | 5.87 | 70935 | |||
7572 | FIT | 100 | 29 7/8 | 30 1/8 | 30 7/8 | 0 | |||
7573 | FITAX | 0 | 10.27 | 10.27 | 10.95 | 0 | |||
7574 | FITB | 300 | 73 1/4 | 72 1/2 | 73 1/2 | 72 1/2 | 72 3/4 | 73 1/4 | 294800 |
7575 | FITC | 300 | 29 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 1800 |
7576 | FITRX | 0 | 13.42 | 13.42 | 14.31 | 0 | |||
7577 | FITSX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
7578 | FITT | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 1000 |
7579 | FITTW | 6500 | 3/16 | 3/16 | 9/32 | 0 | |||
7580 | FITV | 100 | 49.0000 | 0 | |||||
7581 | FITXX | 0 | 0.74 | 5.17 | 5.31 | 1089 | |||
7582 | FIUAX | 0 | 9.25 | 9.25 | 9.69 | 0 | |||
7583 | FIUBX | 0 | 6.22 | 6.22 | 0 | ||||
7584 | FIUGX | 0 | 9.25 | 9.25 | 9.69 | 0 | |||
7585 | FIUHX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
7586 | FIUIX | 0 | 15.94 | 15.94 | 15.94 | 0 | |||
7587 | FIUSX | 0 | 14.58 | 14.58 | 15.55 | 0 | |||
7588 | FIUTX | 0 | 6.27 | 6.27 | 6.69 | 0 | |||
7589 | FIVAX | 0 | 12.90 | 12.90 | 13.76 | 0 | |||
7590 | FIVD | 100 | 2 | 2 | 3 | 0 | |||
7591 | FIVFX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
7592 | FIVXX | 0 | 0.42 | 5.24 | 5.38 | 1110 | |||
7593 | FIWO | 0 | 0 | ||||||
7594 | FIXC | 500 | 2.0000 | 2.0000 | 2.6250 | 0 | |||
7595 | FIXXX | 0 | 0.62 | 3.40 | 3.42 | 244 | |||
7596 | FJA | 2000 | 4 1/8 | 3 7/8 | 4 1/4 | 0 | |||
7597 | FJAPX | 0 | 12.82 | 12.82 | 13.22 | 0 | |||
7598 | FJC | 700 | 5 1/8 | 5 1/2 | 5 7/8 | 0 | |||
7599 | FJEC | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | ||
7600 | FJIN | 0 | 0 | ||||||
7601 | FJMY | 100 | 34.0000 | 0 | |||||
7602 | FJQ.AV | 0 | 0 | ||||||
7603 | FJSCX | 0 | 10.40 | 10.40 | 10.72 | 0 | |||
7604 | FJTS | 0 | 0 | ||||||
7605 | FJTSY | 0 | 0 | ||||||
7606 | FKAM | 0 | 0 | ||||||
7607 | FKBC | 200 | 24 3/4 | 24 3/4 | 26 1/2 | 0 | |||
7608 | FKBRX | 0 | 7.26 | 7.26 | 7.60 | 0 | |||
7609 | FKCGX | 0 | 15.95 | 15.95 | 16.70 | 0 | |||
7610 | FKCIX | 0 | 10.80 | 10.80 | 11.05 | 0 | |||
7611 | FKCM | 50000 | 1/4 | 7/32 | 1/4 | 13/64 | 7/32 | 1/4 | 242700 |
7612 | FKDNX | 0 | 12.19 | 12.19 | 12.76 | 0 | |||
7613 | FKFC | 1000 | 22 | 21 3/4 | 23 3/4 | 0 | |||
7614 | FKFS | 100 | 19 3/4 | 18 3/4 | 19 3/4 | 0 | |||
7615 | FKGHX | 0 | 14.82 | 14.82 | 15.32 | 0 | |||
7616 | FKGRX | 0 | 20.30 | 20.30 | 21.26 | 0 | |||
7617 | FKINX | 0 | 2.31 | 2.31 | 2.41 | 0 | |||
7618 | FKITX | 0 | 10.96 | 10.96 | 11.21 | 0 | |||
7619 | FKKY | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 1100 |
7620 | FKL | 200 | 10 3/4 | 0 | |||||
7621 | FKLAX | 0 | 11.37 | 11.37 | 11.87 | 0 | |||
7622 | FKLN | 5000 | 0.1562 | 0.1250 | 0.1562 | 0.1250 | 0.1562 | 0.2500 | 61300 |
7623 | FKLNU | 300 | 0.1250 | 0.1250 | 0.4375 | 0 | |||
7624 | FKLNW | 3200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 6200 |
7625 | FKNIX | 0 | 10.32 | 10.32 | 10.56 | 0 | |||
7626 | FKPGX | 0 | 13.80 | 13.80 | 14.45 | 0 | |||
7627 | FKRCX | 0 | 14.22 | 14.22 | 14.89 | 0 | |||
7628 | FKREX | 0 | 7.38 | 7.38 | 7.73 | 0 | |||
7629 | FKSTX | 0 | 10.24 | 10.24 | 10.69 | 0 | |||
7630 | FKTFX | 0 | 7.31 | 7.31 | 7.63 | 0 | |||
7631 | FKTIX | 0 | 12.09 | 12.09 | 12.63 | 0 | |||
7632 | FKUSX | 0 | 6.93 | 6.93 | 7.24 | 0 | |||
7633 | FKUTX | 0 | 10.31 | 10.31 | 10.77 | 0 | |||
7634 | FKYCX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
7635 | FKYS | 500 | 30.2500 | 0 | |||||
7636 | FKYTX | 0 | 11.17 | 11.17 | 11.66 | 0 | |||
7637 | FLA | 100 | 67 5/8 | 67 5/8 | 67 5/8 | 67 5/8 | 100 | ||
7638 | FLAAX | 0 | 11.02 | 11.02 | 11.50 | 0 | |||
7639 | FLAG | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 1000 |
7640 | FLAI | 1000 | 0.0937 | 0 | |||||
7641 | FLAIP | 1000 | 0.5000 | 0 | |||||
7642 | FLATX | 0 | 10.29 | 10.29 | 10.61 | 0 | |||
7643 | FLBG | 0 | 0 | ||||||
7644 | FLBGF | 0 | 0 | ||||||
7645 | FLC | 200 | 23 3/8 | 23 3/8 | 23 1/2 | 23 3/8 | 5500 | ||
7646 | FLCGX | 0 | 15.71 | 15.71 | 15.71 | 0 | |||
7647 | FLCN | 800 | 14 3/4 | 14 1/4 | 15 1/4 | 14 1/4 | 14 5/8 | 15 | 205600 |
7648 | FLCO | 7200 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/4 | 27 1/4 | 27 3/4 | 149200 |
7649 | FLCSX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
7650 | FLD | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 17 1/8 | 200 |
7651 | FLDC | 0 | 0 | ||||||
7652 | FLDCP | 1500 | 44 | 43 3/4 | 44 7/8 | 0 | |||
7653 | FLDV | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.0000 | 1000 |
7654 | FLE | 400 | 24 7/8 | 25 3/4 | 26 1/8 | 0 | |||
7655 | FLEGX | 0 | 16.12 | 16.12 | 16.88 | 0 | |||
7656 | FLEPX | 0 | 11.88 | 11.88 | 12.44 | 0 | |||
7657 | FLEX | 0 | 0 | ||||||
7658 | FLEXF | 1000 | 27 1/2 | 27 | 27 1/2 | 26 1/4 | 27 | 27 1/2 | 51600 |
7659 | FLFC | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 21 3/4 | 2000 |
7660 | FLFCO | 100 | 27 7/8 | 27 1/2 | 30 | 0 | |||
7661 | FLGB | 1000 | 27.2500 | 0 | |||||
7662 | FLGIX | 0 | 9.41 | 9.41 | 9.41 | 0 | |||
7663 | FLH | 300 | 43 1/2 | 45 5/8 | 46 1/4 | 0 | |||
7664 | FLHI | 100 | 4.6250 | 0 | |||||
7665 | FLI | 300 | 9 1/2 | 10 3/4 | 11 5/8 | 0 | |||
7666 | FLIA | 0 | 0 | ||||||
7667 | FLIC | 100 | 46 | 46 | 46 | 46 | 43 1/2 | 46 | 100 |
7668 | FLINX | 0 | 10.45 | 10.45 | 10.61 | 0 | |||
7669 | FLIR | 1200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 52700 |
7670 | FLISX | 0 | 24.07 | 24.07 | 24.07 | 0 | |||
7671 | FLITX | 0 | 13.12 | 13.12 | 13.74 | 0 | |||
7672 | FLK | 300 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 300 | ||
7673 | FLLC | 100 | 8.5000 | 0 | |||||
7674 | FLM | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 3/4 | 300 |
7675 | FLMCX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
7676 | FLMFX | 0 | 6.49 | 6.49 | 6.49 | 0 | |||
7677 | FLMGX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
7678 | FLMK | 500 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 8600 |
7679 | FLMMX | 0 | 10.77 | 10.77 | 11.28 | 0 | |||
7680 | FLMXX | 0 | 0.33 | 3.80 | 3.81 | 3495 | |||
7681 | FLNB | 600 | 48 1/2 | 47 3/4 | 48 1/2 | 47 3/4 | 47 3/4 | 49 | 800 |
7682 | FLNCX | 0 | 10.42 | 10.42 | 10.88 | 0 | |||
7683 | FLNYX | 0 | 10.82 | 10.82 | 11.29 | 0 | |||
7684 | FLO | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 500 |
7685 | FLOG | 113000 | 0.0312 | 0.0300 | 0.0312 | 0.0300 | 0.0300 | 0.0500 | 129700 |
7686 | FLOTX | 0 | 10.85 | 10.85 | 11.33 | 0 | |||
7687 | FLOW | 700 | 8 13/16 | 8 3/8 | 8 7/8 | 8 1/8 | 8 5/8 | 8 7/8 | 81600 |
7688 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | ||||
7689 | FLPB | 400 | 15 | 15 | 16 1/2 | 0 | |||
7690 | FLPLM | 100 | 102.0000 | 0 | |||||
7691 | FLPLN | 100 | 98.7500 | 0 | |||||
7692 | FLPLP | 100 | 60.0000 | 0 | |||||
7693 | FLPSX | 0 | 18.28 | 18.28 | 18.85 | 0 | |||
7694 | FLPW | 0 | 0 | ||||||
7695 | FLPWM | 500 | 64.7500 | 0 | |||||
7696 | FLPWN | 200 | 66.0250 | 0 | |||||
7697 | FLPWO | 200 | 62.0000 | 0 | |||||
7698 | FLPXP | 200 | 102.3750 | 0 | |||||
7699 | FLQD | 4000 | 0.6000 | 0.6875 | 0.6875 | 0.6000 | 0.6000 | 0.7200 | 18000 |
7700 | FLR | 100 | 65 3/4 | 66 1/8 | 66 1/8 | 65 3/4 | 65 3/8 | 66 | 300 |
7701 | FLRFX | 0 | 5.71 | 5.71 | 5.71 | 0 | |||
7702 | FLRO | 1000 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 10900 |
7703 | FLROW | 2000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/2 | 2000 |
7704 | FLSC | 500 | 4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 3600 |
7705 | FLSGX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
7706 | FLSH | 0 | 0 | ||||||
7707 | FLSHF | 200 | 3 1/2 | 4 | 4 | 3 1/2 | 3 1/2 | 4 | 600 |
7708 | FLST | 200 | 3 1/2 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 315200 |
7709 | FLSTP | 900 | 12 3/8 | 11 5/8 | 12 3/8 | 11 5/8 | 11 3/4 | 12 3/8 | 14400 |
7710 | FLT | 300 | 42 1/4 | 42 3/4 | 42 3/4 | 42 1/8 | 41 3/4 | 42 1/4 | 4400 |
7711 | FLT.W | 0 | 0 | ||||||
7712 | FLT/WS/A | 50000 | 16 3/8 | 0 | |||||
7713 | FLTDX | 0 | 10.74 | 10.74 | 11.02 | 0 | |||
7714 | FLTFX | 0 | 10.55 | 10.55 | 10.55 | 0 | |||
7715 | FLTIX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
7716 | FLTMX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
7717 | FLTSX | 0 | 10.34 | 10.34 | 10.83 | 0 | |||
7718 | FLTpB | 300 | 26 3/4 | 0 | |||||
7719 | FLTpC | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | ||
7720 | FLTpD | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 500 | ||
7721 | FLTpE | 8100 | 27 35/64 | 27 5/8 | 27 5/8 | 27 35/64 | 34600 | ||
7722 | FLUCX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
7723 | FLVB | 300 | 0.5000 | 0.5000 | 1.7500 | 0 | |||
7724 | FLVBX | 0 | 13.97 | 13.97 | 14.63 | 0 | |||
7725 | FLWR | 500 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 4600 |
7726 | FLXAF | 0 | 0 | ||||||
7727 | FLXBX | 0 | 21.31 | 21.31 | 21.31 | 0 | |||
7728 | FLXS | 400 | 10 3/4 | 11 | 11 1/8 | 10 3/4 | 10 3/4 | 11 | 73000 |
7729 | FLY | 100 | 17 3/4 | 0 | |||||
7730 | FLY.A | 0 | 0 | ||||||
7731 | FLY.B | 0 | 0 | ||||||
7732 | FLYA | 0 | 0 | ||||||
7733 | FLYAF | 2000 | 4 1/8 | 3 1/2 | 4 1/2 | 0 | |||
7734 | FLYE | 100 | 3.7500 | 4.3750 | 4.3750 | 3.7500 | 3.7500 | 4.3750 | 1600 |
7735 | FLYP | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 900 |
7736 | FLYT | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 1/4 | 1000 |
7737 | FLYTU | 500 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 24 | 500 |
7738 | FLYTW | 500 | 9 1/8 | 9 | 9 1/8 | 8 1/2 | 8 1/2 | 9 1/4 | 12300 |
7739 | FLYTZ | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 7/8 | 500 |
7740 | FLw | 0 | 0 | ||||||
7741 | FM | 500 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 500 |
7742 | FMAC | 1000 | 18 1/2 | 18 1/2 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 36300 |
7743 | FMAFX | 0 | 14.63 | 14.63 | 14.63 | 0 | |||
7744 | FMAGX | 0 | 84.90 | 84.90 | 87.53 | 0 | |||
7745 | FMASX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
7746 | FMB | 0 | 0 | ||||||
7747 | FMB+ | 0 | 0 | ||||||
7748 | FMBC | 1100 | 30 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 | 8800 |
7749 | FMBD | 300 | 14 5/8 | 14 3/8 | 14 5/8 | 14 1/4 | 14 3/8 | 14 5/8 | 19500 |
7750 | FMBDX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
7751 | FMBH | 300 | 34.0000 | 0 | |||||
7752 | FMBI | 700 | 28 7/8 | 29 1/16 | 29 1/8 | 28 3/4 | 28 3/4 | 29 3/8 | 14200 |
7753 | FMBIX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
7754 | FMBK | 100 | 27 | 26 | 27 | 26 | 26 | 27 | 2300 |
7755 | FMBL | 5 | 1845.00 | 1830.00 | 1870.00 | 0 | |||
7756 | FMBN | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 3/4 | 600 |
7757 | FMBO | 100 | 30.0000 | 0 | |||||
7758 | FMBXX | 0 | 0.30 | 5.04 | 5.17 | 939 | |||
7759 | FMBp | 700 | 25 3/8 | 0 | |||||
7760 | FMC | 4600 | 73 | 66 5/8 | 67 5/8 | 0 | |||
7761 | FMCO | 100 | 32 1/2 | 32 1/2 | 34 | 0 | |||
7762 | FMCPX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
7763 | FMCSX | 0 | 13.32 | 13.32 | 13.32 | 0 | |||
7764 | FMCT | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 | 1200 |
7765 | FMCXX | 0 | 0.30 | 5.04 | 5.17 | 176 | |||
7766 | FMDA | 0 | 0 | ||||||
7767 | FMDAY | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 3000 |
7768 | FMDCX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
7769 | FMDDQ | 7000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 11800 | ||
7770 | FMDS | 0 | 0 | ||||||
7771 | FMDTX | 0 | 11.43 | 11.43 | 11.94 | 0 | |||
7772 | FMDXX | 0 | 0.47 | 5.62 | 5.78 | 2835 | |||
7773 | FMDYW | 4800 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 4800 |
7774 | FMEIX | 0 | 14.62 | 14.62 | 14.62 | 0 | |||
7775 | FMER | 3900 | 30 1/2 | 30 1/2 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 9400 |
7776 | FMFDX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
7777 | FMFK | 3000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.2500 | 10000 |
7778 | FMFXX | 0 | 0.50 | 5.09 | 5.22 | 10876 | |||
7779 | FMG | 800 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/4 | 900 |
7780 | FMGCX | 0 | 10.23 | 10.23 | 10.55 | 0 | |||
7781 | FMGFX | 0 | 11.59 | 11.59 | 11.59 | 0 | |||
7782 | FMGGX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
7783 | FMGIX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
7784 | FMGL | 500000 | 0.0002 | 0 | |||||
7785 | FMGM | 0 | 0 | ||||||
7786 | FMGXX | 0 | 0.43 | 5.47 | 5.59 | 2199 | |||
7787 | FMHTX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
7788 | FMI | 300 | 9 1/8 | 9 3/8 | 9 3/4 | 0 | |||
7789 | FMICX | 0 | 10.75 | 10.75 | 11.08 | 0 | |||
7790 | FMIFX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
7791 | FMIIX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
7792 | FMILX | 0 | 16.60 | 16.60 | 17.11 | 0 | |||
7793 | FMINX | 0 | 12.19 | 12.19 | 12.73 | 0 | |||
7794 | FMISX | 0 | 11.67 | 11.67 | 12.19 | 0 | |||
7795 | FMITX | 0 | 11.80 | 11.80 | 12.32 | 0 | |||
7796 | FMIXX | 0 | 0.50 | 3.58 | 3.59 | 2298 | |||
7797 | FMJE | 200 | 21.0000 | 0 | |||||
7798 | FMLN | 0 | 0 | ||||||
7799 | FMLY | 1300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 1400 |
7800 | FMMB | 100 | 16.5000 | 15.7500 | 16.5000 | 0 | |||
7801 | FMMN | 0 | 0 | ||||||
7802 | FMMXX | 0 | 0.33 | 4.87 | 4.98 | 1373 | |||
7803 | FMN | 500 | 17 7/8 | 18 3/4 | 19 1/8 | 0 | |||
7804 | FMNB | 100 | 40.7500 | 0 | |||||
7805 | FMNXX | 0 | 0.05 | 4.98 | 5.11 | 1255 | |||
7806 | FMO | 200 | 21 | 21 | 21 | 21 | 20 3/8 | 20 3/4 | 200 |
7807 | FMOR | 1000 | 6 | 6 | 6 3/64 | 6 | 5 5/8 | 6 1/4 | 7000 |
7808 | FMOTX | 0 | 10.87 | 10.87 | 11.35 | 0 | |||
7809 | FMPO | 2000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 13300 |
7810 | FMPXX | 0 | 0.59 | 5.67 | 5.84 | 62352 | |||
7811 | FMR | 200 | 4 3/8 | 4 1/4 | 4 3/4 | 0 | |||
7812 | FMRIX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
7813 | FMSB | 1800 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/4 | 16 1/4 | 1900 |
7814 | FMSFX | 0 | 11.04 | 11.04 | 11.04 | 0 | |||
7815 | FMSIX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
7816 | FMST | 1000 | 10 1/8 | 10 | 10 1/2 | 10 | 10 | 10 3/4 | 4200 |
7817 | FMSXX | 0 | 0.61 | 3.49 | 3.50 | 5055 | |||
7818 | FMT | 300 | 35 3/4 | 36 1/2 | 37 | 0 | |||
7819 | FMTAX | 0 | 11.74 | 11.74 | 12.29 | 0 | |||
7820 | FMTC | 1500 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
7821 | FMTEX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
7822 | FMTG | 108500 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
7823 | FMTI | 500 | 5.7500 | 5.0000 | 5.7500 | 5.0000 | 5.0000 | 5.7500 | 700 |
7824 | FMTRX | 0 | 11.86 | 11.86 | 11.86 | 0 | |||
7825 | FMTXX | 0 | 0.51 | 5.38 | 5.53 | 7331 | |||
7826 | FMUIX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
7827 | FMWF | 0 | 0 | ||||||
7828 | FMXI | 400 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 36100 |
7829 | FMXSX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
7830 | FMY | 200 | 22 7/8 | 22 1/2 | 22 7/8 | 0 | |||
7831 | FNAN | 20 | 1530.00 | 1570.00 | 1570.00 | 1530.00 | 1530.00 | 1600.00 | 30 |
7832 | FNAT | 1000 | 17/32 | 17/32 | 19/32 | 17/32 | 17/32 | 19/32 | 22000 |
7833 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | |||
7834 | FNBC | 1000 | 7 5/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 4400 |
7835 | FNBD | 100 | 70.0000 | 0 | |||||
7836 | FNBF | 200 | 20 1/2 | 20 | 22 | 0 | |||
7837 | FNBM | 0 | 0 | ||||||
7838 | FNBN | 400 | 22 1/2 | 21 1/2 | 24 1/2 | 0 | |||
7839 | FNBP | 200 | 26.0000 | 0 | |||||
7840 | FNBR | 600 | 9 3/16 | 9 1/8 | 9 3/8 | 9 | 9 | 9 3/8 | 4500 |
7841 | FNBS | 100 | 35.5000 | 0 | |||||
7842 | FNBpB | 500 | 91 | 0 | |||||
7843 | FNBpC | 8800 | 98 7/8 | 0 | |||||
7844 | FNBpE | 200 | 25 5/8 | 0 | |||||
7845 | FNBpV | 100 | 62 1/2 | 0 | |||||
7846 | FNCA | 0 | 0 | ||||||
7847 | FNCN | 5900 | 14.0625 | 0 | |||||
7848 | FNCO | 1000 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 2 7/8 | 3 1/8 | 56100 |
7849 | FND | 1900 | 19 | 19 | 19 | 19 | 1900 | ||
7850 | FNEEX | 0 | 30.40 | 30.40 | 30.40 | 0 | |||
7851 | FNF | 500 | 16 | 17 3/4 | 18 1/4 | 0 | |||
7852 | FNGB | 500 | 16 1/4 | 15 1/2 | 16 1/4 | 0 | |||
7853 | FNGC | 4500 | 1 1/4 | 1 3/8 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 18600 |
7854 | FNGCP | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 9 | 1300 |
7855 | FNGCW | 2500 | 1/16 | 1/8 | 1/8 | 1/16 | 1/16 | 1/8 | 12500 |
7856 | FNH | 400 | 15 | 0 | |||||
7857 | FNIN | 100 | 36 1/2 | 33 1/2 | 36 1/2 | 33 1/2 | 33 1/2 | 36 1/2 | 300 |
7858 | FNIP | 200 | 29.0000 | 0 | |||||
7859 | FNJHX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
7860 | FNJIX | 0 | 10.41 | 10.41 | 10.73 | 0 | |||
7861 | FNJXX | 0 | 0.75 | 3.36 | 3.37 | 4434 | |||
7862 | FNL | 400 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 400 | ||
7863 | FNLB | 400 | 79.5000 | 0 | |||||
7864 | FNLY | 1500 | 12 | 11 3/4 | 12 1/4 | 100 | |||
7865 | FNM | 100 | 117 1/2 | 116 | 117 1/2 | 116 | 117 1/8 | 117 3/4 | 2800 |
7866 | FNMIX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
7867 | FNMTX | 0 | 10.15 | 10.15 | 10.59 | 0 | |||
7868 | FNMXX | 0 | 0.41 | 5.32 | 5.46 | 7171 | |||
7869 | FNPEX | 0 | 29.81 | 29.81 | 29.81 | 0 | |||
7870 | FNQ | 200 | 19 3/8 | 18 1/2 | 19 1/8 | 0 | |||
7871 | FNRA | 1300 | 0.0010 | 0 | |||||
7872 | FNRI | 1600 | 12 3/8 | 13 | 13 | 12 3/8 | 12 3/8 | 13 | 12000 |
7873 | FNRXX | 0 | 0.40 | 5.29 | 5.43 | 8458 | |||
7874 | FNRZ | 1000 | 5.1250 | 5.0000 | 7.0000 | 0 | |||
7875 | FNSC | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/4 | 22 1/4 | 500 |
7876 | FNSIX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
7877 | FNSMX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
7878 | FNTF | 1000 | 0.7812 | 0.7812 | 0.8125 | 0.7812 | 0.7812 | 0.8125 | 1200 |
7879 | FNTIX | 0 | 11.71 | 11.71 | 11.71 | 0 | |||
7880 | FNTXX | 0 | 0.52 | 3.74 | 3.77 | 2914 | |||
7881 | FNUIX | 0 | 12.54 | 12.54 | 13.06 | 0 | |||
7882 | FNUXX | 0 | 0.43 | 4.90 | 5.02 | 1810 | |||
7883 | FNV | 100 | 45 5/8 | 45 1/8 | 45 3/4 | 0 | |||
7884 | FNWp | 3500 | 111 3/8 | 0 | |||||
7885 | FNYFX | 0 | 14.85 | 14.85 | 15.84 | 0 | |||
7886 | FNYTX | 0 | 11.82 | 11.82 | 12.34 | 0 | |||
7887 | FNYXX | 0 | 0.72 | 3.50 | 3.52 | 7883 | |||
7888 | FOA | 100 | 44 | 43 1/2 | 44 1/8 | 0 | |||
7889 | FOBB | 200 | 19.5000 | 0 | |||||
7890 | FOBBA | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 21 1/4 | 1000 |
7891 | FOBC | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1000 |
7892 | FOBT | 700 | 22.0000 | 0 | |||||
7893 | FOCC | 0 | 0 | ||||||
7894 | FOCPX | 0 | 30.09 | 30.09 | 31.02 | 0 | |||
7895 | FOCS | 200 | 1 1/32 | 29/32 | 1 1/16 | 29/32 | 1 | 1 1/32 | 106700 |
7896 | FOCXX | 0 | 0.26 | 5.37 | 5.53 | 1960 | |||
7897 | FOD | 300 | 7/8 | 1/2 | 1 | 0 | |||
7898 | FODT | 600 | 0.8125 | 0 | |||||
7899 | FODXX | 0 | 0.27 | 4.91 | 5.05 | 449 | |||
7900 | FOE | 500 | 23 | 23 | 23 | 23 | 22 1/2 | 23 1/8 | 1500 |
7901 | FOEQX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
7902 | FOEX | 500 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.7500 | 2.1250 | 500 |
7903 | FOFF | 400 | 13/16 | 3/4 | 1 | 3/4 | 13/16 | 1 | 183900 |
7904 | FOFIX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
7905 | FOGXX | 0 | 0.51 | 5.08 | 5.20 | 928 | |||
7906 | FOH/A | 100 | 4 1/2 | 3 7/8 | 4 3/8 | 0 | |||
7907 | FOH/B | 100 | 5 1/8 | 3 3/4 | 4 3/8 | 0 | |||
7908 | FOHCX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
7909 | FOHFX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
7910 | FOHTX | 0 | 11.61 | 11.61 | 12.12 | 0 | |||
7911 | FOHXX | 0 | 0.55 | 3.59 | 3.61 | 2074 | |||
7912 | FOHYX | 0 | 7.63 | 7.63 | 7.99 | 0 | |||
7913 | FOIBX | 0 | 10.24 | 10.24 | 10.64 | 0 | |||
7914 | FOIL | 15000 | 3 1/8 | 3 1/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 1/8 | 199000 |
7915 | FOILO | 200 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/4 | 11 1/2 | 13400 |
7916 | FOILW | 5000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 29/32 | 10000 |
7917 | FOKKY | 0 | 0 | ||||||
7918 | FOMBX | 0 | 10.89 | 10.89 | 11.31 | 0 | |||
7919 | FOMXX | 0 | 0.61 | 3.70 | 3.71 | 2961 | |||
7920 | FON | 200 | 40 | 39 3/4 | 40 | 39 1/2 | 39 3/4 | 40 | 6700 |
7921 | FONE | 2000 | 7/32 | 1/4 | 1/4 | 7/32 | 7/32 | 5/16 | 46200 |
7922 | FONEU | 5000 | 1/4 | 1/4 | 3/8 | 0 | |||
7923 | FONEW | 2000 | 1/32 | 1/32 | 1/8 | 0 | |||
7924 | FONHX | 0 | 10.50 | 10.50 | 10.91 | 0 | |||
7925 | FONM | 0 | 0 | ||||||
7926 | FONMW | 7000 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
7927 | FONR | 100 | 2 19/32 | 2 17/32 | 2 5/8 | 2 17/32 | 2 17/32 | 2 19/32 | 108400 |
7928 | FONX | 200 | 4.2500 | 4.1250 | 4.2500 | 3.8125 | 4.1250 | 4.2500 | 597200 |
7929 | FONp | 100 | 103 1/2 | 105 | 125 | 0 | |||
7930 | FONpA | 200 | 99 5/8 | 90 | 110 | 0 | |||
7931 | FOOD | 300 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 11/16 | 158300 |
7932 | FOODG | 0 | 0 | ||||||
7933 | FOODP | 1500 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 6800 | ||
7934 | FOOQ | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 3900 |
7935 | FOOQW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 21/32 | 1000 |
7936 | FOOT | 200 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 2300 |
7937 | FOR | 1200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 7/8 | 1600 |
7938 | FORD | 5000 | 9 7/8 | 9 3/4 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/4 | 47800 |
7939 | FORDL | 25000 | 2.0000 | 0 | |||||
7940 | FORDW | 29000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 29000 | ||
7941 | FORE | 3300 | 60 1/16 | 58 3/4 | 61 1/4 | 58 1/2 | 59 3/4 | 60 1/4 | 435100 |
7942 | FORL | 26500 | 1 7/16 | 1 7/16 | 1 1/2 | 1 5/16 | 1 7/16 | 1 1/2 | 206100 |
7943 | FORLL | 11200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 11200 |
7944 | FORM | 0 | 0 | ||||||
7945 | FORMF | 1000 | 15 | 15 7/8 | 15 7/8 | 15 | 15 | 15 3/8 | 18900 |
7946 | FORT | 3800 | 20 5/8 | 20 3/8 | 20 3/4 | 20 1/4 | 20 1/2 | 20 3/4 | 34700 |
7947 | FORV | 0 | 0 | ||||||
7948 | FORXX | 0 | 0.45 | 4.98 | 5.10 | 1122 | |||
7949 | FOSFX | 0 | 28.75 | 28.75 | 28.75 | 0 | |||
7950 | FOSIX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
7951 | FOSL | 500 | 7 7/8 | 8 1/16 | 8 1/4 | 7 3/4 | 7 3/4 | 7 7/8 | 37100 |
7952 | FOTO | 5000 | 20 3/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 29200 |
7953 | FOTSX | 0 | 10.72 | 10.72 | 11.14 | 0 | |||
7954 | FOTV | 300 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
7955 | FOUNX | 0 | 35.56 | 35.56 | 35.56 | 0 | |||
7956 | FOUR | 5000 | 7 3/4 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 17400 |
7957 | FOX | 500 | 28 | 26 5/8 | 27 1/8 | 0 | |||
7958 | FOX.A | 0 | 0 | ||||||
7959 | FOXC | 0 | 0 | ||||||
7960 | FOXI | 2000 | 2 3/16 | 2 1/8 | 2 3/8 | 2 1/8 | 2 3/16 | 2 7/16 | 15900 |
7961 | FOXp | 100 | 54 3/8 | 54 3/8 | 54 3/4 | 54 3/8 | 500 | ||
7962 | FOXpA | 1000 | 37 1/2 | 0 | |||||
7963 | FOZK | 100 | 13.1250 | 12.2500 | 13.8750 | 0 | |||
7964 | FPAFF | 0 | 0 | ||||||
7965 | FPAFY | 0 | 0 | ||||||
7966 | FPAM | 1500 | 8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 148100 |
7967 | FPAXX | 0 | 0.67 | 3.63 | 3.64 | 2930 | |||
7968 | FPBBX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
7969 | FPBFX | 0 | 15.20 | 15.20 | 15.67 | 0 | |||
7970 | FPBIX | 0 | 12.18 | 12.18 | 12.56 | 0 | |||
7971 | FPBK | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 5600 |
7972 | FPBLX | 0 | 11.54 | 11.54 | 11.78 | 0 | |||
7973 | FPBN | 2200 | 8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 4200 |
7974 | FPBSX | 0 | 14.58 | 14.58 | 14.58 | 0 | |||
7975 | FPC | 100 | 35 3/4 | 34 7/8 | 36 | 0 | |||
7976 | FPCXX | 0 | 0 | ||||||
7977 | FPD | 100 | 27 | 0 | |||||
7978 | FPDAX | 0 | 14.47 | 14.47 | 15.15 | 0 | |||
7979 | FPEIX | 0 | 12.08 | 12.08 | 12.33 | 0 | |||
7980 | FPETX | 0 | 12.20 | 12.20 | 12.45 | 0 | |||
7981 | FPF | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/4 | 100 |
7982 | FPFTX | 0 | 10.34 | 10.34 | 10.55 | 0 | |||
7983 | FPGP | 1000 | 1.0620 | 1.0625 | 1.0625 | 1.0000 | 0.8750 | 1.0625 | 5000 |
7984 | FPGXX | 0 | 0.30 | 4.76 | 4.85 | 564 | |||
7985 | FPHI | 7500 | 0.0400 | 0.0400 | 0.0500 | 0 | |||
7986 | FPHN | 0 | 0 | ||||||
7987 | FPI | 400 | 5 5/8 | 0 | |||||
7988 | FPIXX | 0 | 0.74 | 4.77 | 4.89 | 301 | |||
7989 | FPL | 200 | 46 1/8 | 46 1/8 | 46 1/8 | 46 | 46 | 46 3/8 | 1000 |
7990 | FPLGX | 0 | 10.04 | 10.04 | 10.24 | 0 | |||
7991 | FPLpA | 200 | 27 1/2 | 0 | |||||
7992 | FPMI | 500 | 0.5000 | 0.5000 | 0.5937 | 0 | |||
7993 | FPMXX | 0 | 0.33 | 5.09 | 5.19 | 2060 | |||
7994 | FPNIX | 0 | 11.11 | 11.11 | 11.63 | 0 | |||
7995 | FPNTX | 0 | 10.35 | 10.35 | 10.80 | 0 | |||
7996 | FPNX | 3200 | 1 7/16 | 1 3/16 | 1 19/32 | 1 3/16 | 1 3/8 | 1 7/16 | 2759400 |
7997 | FPNXC | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | |||
7998 | FPO | 1000 | 1 1/16 | 0 | |||||
7999 | FPOXX | 0 | 0 | ||||||
8000 | FPP | 0 | 245.58 | 244.22 | 246.32 | 243.99 | 0 | ||
8001 | FPPFX | 0 | 22.16 | 22.16 | 23.70 | 0 | |||
8002 | FPPTX | 0 | 27.18 | 27.18 | 29.07 | 0 | |||
8003 | FPRAX | 0 | 14.58 | 14.58 | 15.59 | 0 | |||
8004 | FPRTX | 0 | 11.64 | 11.64 | 12.16 | 0 | |||
8005 | FPRY | 400 | 20 1/2 | 20 1/4 | 21 | 0 | |||
8006 | FPS | 0 | 246.55 | 0 | |||||
8007 | FPSGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
8008 | FPSSX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
8009 | FPT | 300 | 7 5/8 | 7 5/8 | 8 | 0 | |||
8010 | FPTCX | 0 | 13.95 | 13.95 | 13.95 | 0 | |||
8011 | FPTXX | 0 | 0.63 | 3.79 | 3.81 | 2302 | |||
8012 | FPU | 500 | 18 7/8 | 17 7/8 | 19 1/4 | 0 | |||
8013 | FPURX | 0 | 16.81 | 16.81 | 16.81 | 0 | |||
8014 | FPX | 1300 | 4 | 4 1/8 | 4 7/16 | 0 | |||
8015 | FPX.W | 0 | 0 | ||||||
8016 | FPX/WS | 1000 | 2 3/4 | 0 | |||||
8017 | FPXTX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
8018 | FPXXX | 0 | 0.27 | 3.31 | 3.40 | 2412 | |||
8019 | FQE | 300 | 20 1/4 | 0 | |||||
8020 | FQGXX | 0 | 0.49 | 5.14 | 5.27 | 1295 | |||
8021 | FQJ/Aw | 0 | 0 | ||||||
8022 | FQNB | 300 | 79.0000 | 0 | |||||
8023 | FQTXX | 0 | 0.47 | 5.33 | 5.50 | 3898 | |||
8024 | FR | 1000 | 22 | 22 | 22 | 22 | 21 7/8 | 22 1/2 | 1000 |
8025 | FRA | 15000 | 5 1/8 | 5 1/8 | 5 5/8 | 0 | |||
8026 | FRAC | 200 | 15 1/2 | 15 1/4 | 15 1/2 | 14 1/4 | 14 1/2 | 15 1/2 | 95900 |
8027 | FRAF | 800 | 39.5000 | 39.5000 | 42.5000 | 0 | |||
8028 | FRAG | 100 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 4 7/8 | 5 1/4 | 4100 |
8029 | FRALX | 0 | 11.74 | 11.74 | 12.26 | 0 | |||
8030 | FRAM | 2000 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | |||
8031 | FRAXX | 0 | 0 | ||||||
8032 | FRBAX | 0 | 28.46 | 28.46 | 29.96 | 0 | |||
8033 | FRBFX | 0 | 28.30 | 28.30 | 28.30 | 0 | |||
8034 | FRBK | 11800 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 11900 |
8035 | FRBKP | 400 | 7.3750 | 7.2500 | 7.7500 | 0 | |||
8036 | FRBSX | 0 | 27.54 | 27.54 | 28.06 | 0 | |||
8037 | FRC/C | 0 | 0 | ||||||
8038 | FRCC | 1000 | 18 5/8 | 19 | 19 | 18 1/4 | 18 1/4 | 19 | 7000 |
8039 | FRCCP | 500 | 35 | 33 | 37 | 0 | |||
8040 | FRCH | 500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 500 |
8041 | FRCIX | 0 | 12.33 | 12.33 | 12.88 | 0 | |||
8042 | FRCM | 200 | 0.5625 | 0.5625 | 0.6562 | 0 | |||
8043 | FRCOX | 0 | 11.84 | 11.84 | 12.37 | 0 | |||
8044 | FRCR | 1100 | 1.8650 | 1.8750 | 1.8750 | 1.8650 | 1.0000 | 1.8750 | 14600 |
8045 | FRCXX | 0 | 0.46 | 5.10 | 5.23 | 13558 | |||
8046 | FRD | 1000 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 1000 | ||
8047 | FRDA | 300 | 8.5000 | 7.1250 | 8.5000 | 0 | |||
8048 | FRDAX | 0 | 12.92 | 12.92 | 13.60 | 0 | |||
8049 | FRDIX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
8050 | FRDM | 500 | 20 1/2 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 1700 |
8051 | FRDPX | 0 | 18.13 | 18.13 | 18.98 | 0 | |||
8052 | FRE | 1000 | 80 1/2 | 80 3/8 | 80 1/2 | 80 1/4 | 80 3/8 | 81 | 1700 |
8053 | FRED | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 2300 |
8054 | FREEX | 0 | 11.80 | 11.80 | 12.36 | 0 | |||
8055 | FREIX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
8056 | FRES | 6000 | 8 5/64 | 8 1/4 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 42100 |
8057 | FREST | 0 | 0 | ||||||
8058 | FRESX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
8059 | FREVS | 600 | 23.0000 | 0 | |||||
8060 | FREXX | 0 | 0.01 | 5.56 | 5.45 | 3257 | |||
8061 | FREp | 500 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 51600 | ||
8062 | FREpA | 5000 | 25 3/4 | 0 | |||||
8063 | FRF | 200 | 10 | 9 3/4 | 10 1/8 | 0 | |||
8064 | FRFLX | 0 | 11.73 | 11.73 | 12.25 | 0 | |||
8065 | FRG | 500 | 7 | 6 1/2 | 7 3/8 | 0 | |||
8066 | FRGB | 3000 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | |||
8067 | FRGLX | 0 | 8.42 | 8.42 | 8.79 | 0 | |||
8068 | FRGRX | 0 | 16.55 | 16.55 | 16.55 | 0 | |||
8069 | FRGUX | 0 | 13.59 | 13.59 | 14.23 | 0 | |||
8070 | FRGVX | 0 | 10.39 | 10.39 | 10.63 | 0 | |||
8071 | FRGXX | 0 | 0.58 | 4.86 | 4.98 | 3112 | |||
8072 | FRHAX | 0 | 10.89 | 10.89 | 11.37 | 0 | |||
8073 | FRHIX | 0 | 11.20 | 11.20 | 11.70 | 0 | |||
8074 | FRI | 400 | 4 13/16 | 5 1/16 | 5 7/8 | 0 | |||
8075 | FRIBX | 0 | 11.85 | 11.85 | 12.38 | 0 | |||
8076 | FRINX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
8077 | FRIRF | 0 | 0 | ||||||
8078 | FRIS | 0 | 0 | ||||||
8079 | FRK | 200 | 27 7/8 | 0 | |||||
8080 | FRKYX | 0 | 11.11 | 11.11 | 11.60 | 0 | |||
8081 | FRL | 53900 | 2 3/4 | 0 | |||||
8082 | FRM | 300 | 24 1/2 | 24 7/8 | 25 1/8 | 0 | |||
8083 | FRMB | 100 | 267.1250 | 0 | |||||
8084 | FRMC | 0 | 0 | ||||||
8085 | FRME | 1000 | 26 3/8 | 26 3/4 | 26 3/4 | 26 3/8 | 26 | 26 3/4 | 1700 |
8086 | FRMG | 2400 | 21 7/8 | 21 3/4 | 22 1/8 | 21 3/4 | 21 7/8 | 22 3/8 | 101300 |
8087 | FRML | 0 | 0 | ||||||
8088 | FRMLQ | 200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 25200 |
8089 | FRMOX | 0 | 11.89 | 11.89 | 12.42 | 0 | |||
8090 | FRMR | 0 | 0 | ||||||
8091 | FRMS | 0 | 0 | ||||||
8092 | FRMUX | 0 | 7.85 | 7.85 | 7.85 | 0 | |||
8093 | FRMXX | 0 | 0.54 | 5.55 | 5.71 | 2958 | |||
8094 | FRMY | 200 | 62.0000 | 0 | |||||
8095 | FRN | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 100 | ||
8096 | FRNC | 1000 | 0.0625 | 0 | |||||
8097 | FRNJX | 0 | 11.73 | 11.73 | 12.25 | 0 | |||
8098 | FRNS | 400 | 31.5000 | 0 | |||||
8099 | FRNT | 900 | 6 15/16 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 | 70900 |
8100 | FRNTW | 300 | 2 1/4 | 2 23/64 | 2 3/8 | 2 5/64 | 2 1/8 | 2 3/8 | 52300 |
8101 | FRNXX | 0 | 0.40 | 3.47 | 3.48 | 611 | |||
8102 | FRNYX | 0 | 11.30 | 11.30 | 11.80 | 0 | |||
8103 | FRO | 100 | 27 3/8 | 28 | 28 | 27 3/8 | 27 | 27 1/2 | 10700 |
8104 | FRONP | 100 | 67.0000 | 0 | |||||
8105 | FRORX | 0 | 11.63 | 11.63 | 12.15 | 0 | |||
8106 | FROUF | 0 | 0 | ||||||
8107 | FRP | 400 | 18 3/4 | 18 1/2 | 19 | 0 | |||
8108 | FRPAX | 0 | 10.48 | 10.48 | 10.95 | 0 | |||
8109 | FRPC | 300 | 33.5000 | 0 | |||||
8110 | FRPP | 200 | 20 1/2 | 20 1/2 | 22 | 0 | |||
8111 | FRRF | 1500 | 1.2500 | 1.2500 | 1.3437 | 1.2500 | 1.2500 | 1.3125 | 10000 |
8112 | FRS | 500 | 9 | 9 | 9 1/2 | 0 | |||
8113 | FRSGX | 0 | 16.70 | 16.70 | 17.49 | 0 | |||
8114 | FRSH | 2000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 19500 |
8115 | FRSPX | 0 | 8.73 | 8.73 | 8.73 | 0 | |||
8116 | FRST | 100 | 44 | 43 3/4 | 44 1/4 | 43 3/4 | 43 3/4 | 44 1/4 | 4600 |
8117 | FRSWX | 0 | 8.38 | 8.38 | 8.38 | 0 | |||
8118 | FRSXX | 0 | 0.72 | 5.48 | 5.63 | 3198 | |||
8119 | FRT | 100 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/4 | 23 5/8 | 700 |
8120 | FRTAX | 0 | 10.74 | 10.74 | 11.22 | 0 | |||
8121 | FRTH | 500 | 40 | 40 1/2 | 41 | 39 1/2 | 39 1/2 | 40 | 46400 |
8122 | FRTHZ | 1200 | 34 5/8 | 35 1/16 | 35 1/16 | 34 5/8 | 34 5/8 | 35 | 7400 |
8123 | FRTL | 0 | 0 | ||||||
8124 | FRTXX | 0 | 0.74 | 5.43 | 5.58 | 44374 | |||
8125 | FRTZ | 1000 | 40 | 40 1/4 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/2 | 32100 |
8126 | FRUNP | 400 | 69.5000 | 0 | |||||
8127 | FRUXX | 0 | 0.59 | 5.26 | 5.42 | 2049 | |||
8128 | FRVAX | 0 | 11.75 | 11.75 | 12.27 | 0 | |||
8129 | FRX | 300 | 45 | 45 | 45 | 45 | 44 3/4 | 45 3/8 | 300 |
8130 | FRXXX | 0 | 0.46 | 3.42 | 3.48 | 2845 | |||
8131 | FRpA | 600 | 24 3/4 | 24 3/4 | 24 3/4 | 24 45/64 | 6000 | ||
8132 | FS | 0 | 367.60 | 0 | |||||
8133 | FSA | 300 | 25 3/4 | 24 3/4 | 25 1/8 | 0 | |||
8134 | FSACF | 0 | 0 | ||||||
8135 | FSAGX | 0 | 22.13 | 22.13 | 22.81 | 0 | |||
8136 | FSAIX | 0 | 19.97 | 19.97 | 20.59 | 0 | |||
8137 | FSAN | 200 | 25.1250 | 0 | |||||
8138 | FSAT | 7000 | 4.7500 | 4.6250 | 4.7500 | 0 | |||
8139 | FSATU | 50000 | 5.3125 | 5.7500 | 6.0000 | 0 | |||
8140 | FSATW | 5000 | 0.8750 | 0.5625 | 0.8750 | 0 | |||
8141 | FSAVX | 0 | 21.81 | 21.81 | 22.48 | 0 | |||
8142 | FSAXX | 0 | 0.77 | 3.99 | 4.01 | 573 | |||
8143 | FSBA | 0 | 0 | ||||||
8144 | FSBC | 2000 | 6 61/64 | 6 3/4 | 7 1/4 | 0 | |||
8145 | FSBF | 1000 | 23 | 23 | 23 3/4 | 0 | |||
8146 | FSBFX | 0 | 11.75 | 11.75 | 12.30 | 0 | |||
8147 | FSBI | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 18 1/2 | 200 |
8148 | FSBS | 900 | 13 5/8 | 13 1/2 | 14 1/4 | 0 | |||
8149 | FSBT | 100 | 28 | 25 | 28 | 0 | |||
8150 | FSBU | 100 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 14.5000 | 15.5000 | 100 |
8151 | FSBX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 19200 |
8152 | FSBXW | 700 | 11/16 | 11/16 | 7/8 | 0 | |||
8153 | FSCAX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
8154 | FSCGX | 0 | 22.82 | 22.82 | 23.53 | 0 | |||
8155 | FSCHX | 0 | 35.72 | 35.72 | 36.82 | 0 | |||
8156 | FSCI | 20 | 77.5000 | 75.0000 | 77.5000 | 0 | |||
8157 | FSCMX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
8158 | FSCNY | 5000 | 8 | 7 7/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 88000 |
8159 | FSCO | 2000 | 37 1/2 | 37 1/2 | 38 | 37 1/2 | 37 1/2 | 38 | 76500 |
8160 | FSCPX | 0 | 17.32 | 17.32 | 17.86 | 0 | |||
8161 | FSCR | 100 | 20 3/4 | 20 3/4 | 22 3/4 | 0 | |||
8162 | FSCS | 0 | 0 | ||||||
8163 | FSCSX | 0 | 35.44 | 35.44 | 36.54 | 0 | |||
8164 | FSCX | 1000 | 6 1/2 | 6 5/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 5/8 | 59700 |
8165 | FSDAX | 0 | 24.83 | 24.83 | 25.60 | 0 | |||
8166 | FSDCX | 0 | 18.32 | 18.32 | 18.89 | 0 | |||
8167 | FSDK | 0 | 0 | ||||||
8168 | FSDPX | 0 | 25.04 | 25.04 | 25.81 | 0 | |||
8169 | FSEA | 0 | 0 | ||||||
8170 | FSEAX | 0 | 14.07 | 14.07 | 14.51 | 0 | |||
8171 | FSEIX | 0 | 16.61 | 16.61 | 16.61 | 0 | |||
8172 | FSELX | 0 | 25.57 | 25.57 | 26.36 | 0 | |||
8173 | FSEN | 0 | 0 | ||||||
8174 | FSENX | 0 | 18.44 | 18.44 | 19.01 | 0 | |||
8175 | FSEQX | 0 | 21.09 | 21.09 | 21.09 | 0 | |||
8176 | FSESX | 0 | 14.96 | 14.96 | 15.42 | 0 | |||
8177 | FSEVX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
8178 | FSFC | 500 | 18 1/2 | 19 | 19 | 18 1/2 | 18 1/2 | 19 | 1000 |
8179 | FSFI | 400 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 5/8 | 14 1/8 | 2400 |
8180 | FSFLX | 0 | 22.22 | 22.22 | 22.22 | 0 | |||
8181 | FSFSX | 0 | 19.84 | 19.84 | 19.84 | 0 | |||
8182 | FSFT | 300 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 | 4 1/4 | 19000 |
8183 | FSFXX | 0 | 0.54 | 3.68 | 3.69 | 4579 | |||
8184 | FSGIX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
8185 | FSGSX | 0 | 9.92 | 9.92 | 10.39 | 0 | |||
8186 | FSGVX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
8187 | FSGXX | 0 | 0.21 | 5.00 | 5.14 | 1117 | |||
8188 | FSH | 100 | 33 7/8 | 33 3/4 | 34 | 0 | |||
8189 | FSHBX | 0 | 8.86 | 8.86 | 8.86 | 0 | |||
8190 | FSHCX | 0 | 26.42 | 26.42 | 27.24 | 0 | |||
8191 | FSHIX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
8192 | FSHOX | 0 | 19.15 | 19.15 | 19.74 | 0 | |||
8193 | FSHSX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
8194 | FSHWX | 0 | 8.99 | 8.99 | 8.99 | 0 | |||
8195 | FSI | 200 | 50 1/2 | 50 | 51 1/8 | 0 | |||
8196 | FSIAX | 0 | 11.19 | 11.19 | 11.75 | 0 | |||
8197 | FSIBX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
8198 | FSIEX | 0 | 10.35 | 10.35 | 10.84 | 0 | |||
8199 | FSIGX | 0 | 16.14 | 16.14 | 16.14 | 0 | |||
8200 | FSII | 500 | 21 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 139200 |
8201 | FSIMX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
8202 | FSINX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
8203 | FSISX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
8204 | FSIXX | 0 | 0.45 | 5.35 | 5.50 | 14901 | |||
8205 | FSJXX | 0 | 0.77 | 3.66 | 3.68 | 4740 | |||
8206 | FSKIX | 0 | 19.30 | 19.30 | 19.30 | 0 | |||
8207 | FSL | 1500 | 1 7/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1700 | ||
8208 | FSLA | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 1/2 | 300 |
8209 | FSLBX | 0 | 17.00 | 17.00 | 17.53 | 0 | |||
8210 | FSLEX | 0 | 11.90 | 11.90 | 12.27 | 0 | |||
8211 | FSLN | 20000 | 0.5300 | 0.4375 | 0.5300 | 0.2500 | 0.2500 | 0.5625 | 35600 |
8212 | FSLSX | 0 | 25.67 | 25.67 | 26.95 | 0 | |||
8213 | FSM | 1000 | 11 | 0 | |||||
8214 | FSMAX | 0 | 10.21 | 10.21 | 10.37 | 0 | |||
8215 | FSMCX | 0 | 12.74 | 12.74 | 13.34 | 0 | |||
8216 | FSMIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
8217 | FSMKX | 0 | 44.91 | 44.91 | 44.91 | 0 | |||
8218 | FSMXX | 0 | 0 | ||||||
8219 | FSN | 400 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 400 | ||
8220 | FSNGX | 0 | 11.08 | 11.08 | 11.42 | 0 | |||
8221 | FSNJ | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/2 | 300 |
8222 | FSNM | 100 | 12 3/4 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 1000 |
8223 | FSNMX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
8224 | FSNR | 1000 | 12 1/8 | 11 3/8 | 12 1/4 | 11 3/8 | 12 | 12 1/4 | 44800 |
8225 | FSNXX | 0 | 0.75 | 3.62 | 3.64 | 6328 | |||
8226 | FSNYX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
8227 | FSOTX | 0 | 10.16 | 10.16 | 10.64 | 0 | |||
8228 | FSPBX | 0 | 12.20 | 12.20 | 13.12 | 0 | |||
8229 | FSPCX | 0 | 25.79 | 25.79 | 26.59 | 0 | |||
8230 | FSPFX | 0 | 20.55 | 20.55 | 21.19 | 0 | |||
8231 | FSPG | 1000 | 18 | 18 | 19 | 0 | |||
8232 | FSPHX | 0 | 95.96 | 95.96 | 98.93 | 0 | |||
8233 | FSPTX | 0 | 51.11 | 51.11 | 52.69 | 0 | |||
8234 | FSPXX | 0 | 0.63 | 3.76 | 3.78 | 12903 | |||
8235 | FSQBX | 0 | 10.01 | 10.01 | 10.48 | 0 | |||
8236 | FSQGX | 0 | 12.52 | 12.52 | 13.11 | 0 | |||
8237 | FSR | 100 | 40 | 39 7/8 | 40 1/4 | 0 | |||
8238 | FSRBX | 0 | 22.78 | 22.78 | 23.48 | 0 | |||
8239 | FSRFX | 0 | 20.79 | 20.79 | 21.43 | 0 | |||
8240 | FSRP | 0 | 0 | ||||||
8241 | FSRPX | 0 | 26.37 | 26.37 | 27.19 | 0 | |||
8242 | FSRPZ | 200 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 43 1/2 | 200 |
8243 | FSRV | 0 | 0 | ||||||
8244 | FSRVF | 1000 | 3 5/8 | 3 3/8 | 3 7/8 | 0 | |||
8245 | FSS | 300 | 23 1/2 | 23 1/2 | 24 | 0 | |||
8246 | FSSB | 200 | 12 1/2 | 12 | 13 | 0 | |||
8247 | FST | 0 | 3658.30 | 3658.30 | 3658.30 | 3658.30 | 0 | ||
8248 | FSTBX | 0 | 17.50 | 17.50 | 17.50 | 0 | |||
8249 | FSTCX | 0 | 44.30 | 44.30 | 45.67 | 0 | |||
8250 | FSTEX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
8251 | FSTFX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
8252 | FSTGX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
8253 | FSTH | 1000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
8254 | FSTIX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
8255 | FSTKX | 0 | 29.77 | 29.77 | 29.77 | 0 | |||
8256 | FSTMQ | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 11500 |
8257 | FSTRA | 1000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 15200 |
8258 | FSTUX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
8259 | FSTXX | 0 | 0 | ||||||
8260 | FSUPY | 0 | 0 | ||||||
8261 | FSURY | 0 | 0 | ||||||
8262 | FSUTX | 0 | 42.86 | 42.86 | 44.19 | 0 | |||
8263 | FSUXX | 0 | 0.38 | 5.45 | 5.60 | 7805 | |||
8264 | FSVB | 100 | 13 | 12 5/8 | 13 | 12 1/4 | 12 1/2 | 13 | 21000 |
8265 | FSVF | 2000 | 11.2500 | 0 | |||||
8266 | FSVLX | 0 | 31.38 | 31.38 | 32.35 | 0 | |||
8267 | FSVP | 500 | 1 15/16 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 2500 |
8268 | FSX | 0 | 365.83 | 365.83 | 365.83 | 365.83 | 0 | ||
8269 | FT | 400 | 9 | 8 7/8 | 9 1/4 | 0 | |||
8270 | FTAB | 400 | 5.5000 | 0 | |||||
8271 | FTAGX | 0 | 17.81 | 17.81 | 17.81 | 0 | |||
8272 | FTAR | 0 | 0 | ||||||
8273 | FTASX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
8274 | FTAZX | 0 | 11.39 | 11.39 | 11.90 | 0 | |||
8275 | FTBBX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
8276 | FTBDX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
8277 | FTBRX | 0 | 10.77 | 10.77 | 11.31 | 0 | |||
8278 | FTBSX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
8279 | FTC | 400 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 400 |
8280 | FTCG | 600 | 18 3/4 | 18 | 18 3/4 | 0 | |||
8281 | FTCHX | 0 | 34.32 | 34.32 | 34.32 | 0 | |||
8282 | FTCN | 1000 | 0.5625 | 0.0625 | 2.5000 | 0 | |||
8283 | FTCXX | 0 | 0.78 | 3.98 | 4.01 | 17542 | |||
8284 | FTD | 1000 | 15 1/4 | 15 1/8 | 15 1/4 | 15 1/8 | 3600 | ||
8285 | FTDXX | 0 | 0.26 | 5.22 | 5.37 | 11230 | |||
8286 | FTEC | 3000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 22500 |
8287 | FTEK | 0 | 0 | ||||||
8288 | FTEKF | 200 | 4 15/16 | 5 | 5 | 4 15/16 | 4 15/16 | 5 1/16 | 16700 |
8289 | FTEL | 2000 | 0.5000 | 0.3750 | 0.5000 | 0.3750 | 0.4375 | 0.5000 | 45200 |
8290 | FTEN | 400 | 59 1/2 | 59 1/4 | 59 1/2 | 58 3/4 | 59 | 59 1/2 | 27000 |
8291 | FTET | 1000 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 5/8 | 7500 |
8292 | FTEXX | 0 | 0.69 | 3.63 | 3.65 | 36721 | |||
8293 | FTF | 800 | 13 3/4 | 0 | |||||
8294 | FTFC | 400 | 17 7/8 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 4100 |
8295 | FTFIX | 0 | 12.30 | 12.30 | 12.85 | 0 | |||
8296 | FTFMX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
8297 | FTFXX | 0 | 0.49 | 3.85 | 3.87 | 8379 | |||
8298 | FTGAX | 0 | 11.90 | 11.90 | 12.43 | 0 | |||
8299 | FTGFX | 0 | 16.33 | 16.33 | 16.33 | 0 | |||
8300 | FTGIX | 0 | 18.88 | 18.88 | 18.88 | 0 | |||
8301 | FTHC | 200 | 1.1250 | 1.1250 | 1.8750 | 0 | |||
8302 | FTHR | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 25100 |
8303 | FTHRX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
8304 | FTHYX | 0 | 8.68 | 8.68 | 9.07 | 0 | |||
8305 | FTI | 0 | 3658.30 | 3658.20 | 3658.40 | 3658.00 | 0 | ||
8306 | FTIBX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
8307 | FTIFF | 0 | 0 | ||||||
8308 | FTIFX | 0 | 15.74 | 15.74 | 15.74 | 0 | |||
8309 | FTIIX | 0 | 11.14 | 11.14 | 11.66 | 0 | |||
8310 | FTINX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
8311 | FTITX | 0 | 16.32 | 16.32 | 17.27 | 0 | |||
8312 | FTL | 100 | 23 3/8 | 23 | 23 3/8 | 23 | 23 1/4 | 23 3/8 | 900 |
8313 | FTLAX | 0 | 11.07 | 11.07 | 11.56 | 0 | |||
8314 | FTMIX | 0 | 12.68 | 12.68 | 13.53 | 0 | |||
8315 | FTMNX | 0 | 10.51 | 10.51 | 11.01 | 0 | |||
8316 | FTMXF | 0 | 0 | ||||||
8317 | FTMXX | 0 | 0.43 | 3.47 | 3.47 | 1661 | |||
8318 | FTNCX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
8319 | FTNLX | 0 | 10.98 | 10.98 | 11.50 | 0 | |||
8320 | FTNTX | 0 | 11.19 | 11.19 | 11.68 | 0 | |||
8321 | FTNYX | 0 | 10.97 | 10.97 | 11.49 | 0 | |||
8322 | FTOIX | 0 | 12.25 | 12.25 | 12.79 | 0 | |||
8323 | FTORX | 0 | 12.04 | 12.04 | 12.84 | 0 | |||
8324 | FTOXX | 0 | 0 | ||||||
8325 | FTPAX | 0 | 13.04 | 13.04 | 13.91 | 0 | |||
8326 | FTPC | 0 | 0 | ||||||
8327 | FTPS | 1000 | 30 3/8 | 32 1/4 | 32 1/4 | 30 1/4 | 30 3/8 | 30 3/4 | 351000 |
8328 | FTPXX | 0 | 0.28 | 5.43 | 5.53 | 1445 | |||
8329 | FTR | 100 | 33 1/8 | 31 1/4 | 33 1/4 | 0 | |||
8330 | FTREX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
8331 | FTRNX | 0 | 61.41 | 61.41 | 61.41 | 0 | |||
8332 | FTRXX | 0 | 0.21 | 5.23 | 5.28 | 1264 | |||
8333 | FTSB | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 1/4 | 1000 |
8334 | FTSP | 1000 | 18 1/8 | 17 1/2 | 18 3/4 | 17 1/2 | 18 1/8 | 18 1/4 | 492800 |
8335 | FTSSX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
8336 | FTTA | 4000 | 0.8425 | 0.8125 | 0.8425 | 0.8125 | 0.8125 | 1.0000 | 14000 |
8337 | FTTMX | 0 | 12.11 | 12.11 | 12.65 | 0 | |||
8338 | FTTR | 1000 | 1/4 | 5/32 | 1/4 | 5/32 | 5/32 | 1/4 | 1200 |
8339 | FTU | 100 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 53 3/4 | 54 | 100 |
8340 | FTX | 300 | 38 3/4 | 36 1/2 | 37 | 0 | |||
8341 | FTXTX | 0 | 11.61 | 11.61 | 12.13 | 0 | |||
8342 | FTXXX | 0 | 0 | ||||||
8343 | FUBC | 4300 | 7 7/8 | 8 | 8 | 7 7/8 | 7 7/8 | 8 | 8300 |
8344 | FUGXX | 0 | 0.26 | 4.89 | 5.01 | 691 | |||
8345 | FUIAX | 0 | 11.21 | 11.21 | 11.70 | 0 | |||
8346 | FUJHY | 0 | 0 | ||||||
8347 | FUJI | 0 | 0 | ||||||
8348 | FUJIY | 400 | 58 1/8 | 58 1/4 | 58 1/2 | 58 1/8 | 58 1/8 | 58 1/2 | 29800 |
8349 | FULC | 0 | 0 | ||||||
8350 | FULCF | 100 | 33 | 31 1/2 | 33 | 31 1/2 | 31 1/2 | 33 | 600 |
8351 | FULL | 100 | 35 5/8 | 35 1/4 | 35 7/8 | 35 1/4 | 35 1/4 | 36 | 5300 |
8352 | FULT | 1300 | 22 5/16 | 22 1/2 | 22 1/2 | 22 | 22 | 22 1/2 | 17100 |
8353 | FUMXX | 0 | 0.38 | 5.38 | 5.56 | 1766 | |||
8354 | FUN | 400 | 36 | 36 | 36 | 36 | 35 1/2 | 36 | 400 |
8355 | FUNC | 200 | 17 | 15 3/4 | 18 | 0 | |||
8356 | FUND | 300 | 3 13/16 | 4 | 4 | 3 13/16 | 3 13/16 | 4 | 33400 |
8357 | FUNN | 1500 | 4 5/8 | 4 11/16 | 4 3/4 | 4 9/16 | 4 1/2 | 4 11/16 | 89300 |
8358 | FUNXX | 0 | 0.04 | 3.17 | 3.20 | 81 | |||
8359 | FUPT | 100 | 0.1875 | 0 | |||||
8360 | FUR | 500 | 7 1/8 | 7 | 7 1/4 | 0 | |||
8361 | FURAQ | 0 | 0 | ||||||
8362 | FURN | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5625 | 1.0625 | 5000 |
8363 | FUS | 13000 | 44 1/8 | 43 7/8 | 44 3/8 | 0 | |||
8364 | FUSA | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 12900 |
8365 | FUSAW | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 700 |
8366 | FUSB | 200 | 29 | 28 1/2 | 30 1/2 | 0 | |||
8367 | FUSBX | 0 | 7.97 | 7.97 | 7.97 | 0 | |||
8368 | FUSC | 1000 | 16 3/4 | 16 | 17 1/4 | 0 | |||
8369 | FUSCX | 0 | 7.97 | 7.97 | 7.97 | 0 | |||
8370 | FUSE | 100 | 14 1/4 | 12 3/8 | 14 3/4 | 12 3/8 | 14 1/4 | 14 3/4 | 124100 |
8371 | FUSEX | 0 | 22.36 | 22.36 | 22.36 | 0 | |||
8372 | FUSGX | 0 | 7.97 | 7.97 | 8.35 | 0 | |||
8373 | FUSIX | 0 | 1.47 | 1.47 | 1.47 | 0 | |||
8374 | FUSN | 1000 | 30 3/8 | 29 1/4 | 30 3/4 | 29 1/4 | 29 3/4 | 30 3/4 | 50700 |
8375 | FUSXX | 0 | 0.49 | 4.73 | 4.84 | 5513 | |||
8376 | FUSp | 100 | 39 | 0 | |||||
8377 | FUSpR | 0 | 0 | ||||||
8378 | FUTR | 2200 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 2200 |
8379 | FUTU | 100 | 0.7500 | 0 | |||||
8380 | FUTXX | 0 | 0.50 | 5.05 | 5.19 | 10149 | |||
8381 | FVAL | 100 | 8.8750 | 8.5000 | 9.0000 | 0 | |||
8382 | FVATX | 0 | 10.73 | 10.73 | 11.20 | 0 | |||
8383 | FVB | 300 | 41 | 41 3/4 | 42 1/4 | 0 | |||
8384 | FVCO | 0 | 0 | ||||||
8385 | FVNB | 500 | 23 1/2 | 23 1/2 | 24 1/2 | 0 | |||
8386 | FVRXX | 0 | 0.63 | 4.86 | 5.00 | 2437 | |||
8387 | FVS | 0 | 56.46 | 0 | |||||
8388 | FVTR | 1000 | 6.2500 | 5.6250 | 6.5000 | 0 | |||
8389 | FVX | 0 | 54.86 | 55.07 | 55.15 | 54.71 | 0 | ||
8390 | FWAS | 0 | 0 | ||||||
8391 | FWAT | 8500 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0125 | 14500 |
8392 | FWBB | 300 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 4.0000 | 300 |
8393 | FWBI | 300 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/16 | 27 | 27 3/4 | 600 |
8394 | FWC | 200 | 42 3/8 | 43 3/8 | 43 3/8 | 42 3/8 | 42 1/2 | 43 | 9600 |
8395 | FWCC | 700 | 27.7500 | 0 | |||||
8396 | FWCI | 0 | 0 | ||||||
8397 | FWEH | 500 | 6.0000 | 0 | |||||
8398 | FWGBX | 0 | 18.00 | 18.00 | 18.00 | 0 | |||
8399 | FWGGX | 0 | 18.14 | 18.14 | 19.04 | 0 | |||
8400 | FWGHX | 0 | 18.01 | 18.01 | 18.01 | 0 | |||
8401 | FWGO | 40000 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3437 | 0.4062 | 40000 |
8402 | FWIAX | 0 | 9.97 | 9.97 | 10.41 | 0 | |||
8403 | FWLEX | 0 | 6.88 | 6.88 | 6.89 | 0 | |||
8404 | FWNC | 600 | 32 1/4 | 31 7/8 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 15200 |
8405 | FWSH | 100 | 18 | 18 | 18 | 17 3/4 | 17 3/4 | 18 | 9500 |
8406 | FWSHP | 2000 | 22 1/4 | 22 | 23 | 0 | |||
8407 | FWUEX | 0 | 37.64 | 37.64 | 37.64 | 0 | |||
8408 | FWV | 102 | 20 7/8 | 21 3/8 | 21 3/4 | 0 | |||
8409 | FWWB | 3000 | 13 | 13 1/8 | 13 1/8 | 13 | 12 7/8 | 13 1/8 | 72400 |
8410 | FWWFX | 0 | 13.32 | 13.32 | 13.32 | 0 | |||
8411 | FWWGX | 0 | 20.22 | 20.22 | 20.22 | 0 | |||
8412 | FXAIF | 0 | 0 | ||||||
8413 | FXBC | 2000 | 5 1/2 | 5 | 5 5/8 | 5 | 5 | 5 3/4 | 5500 |
8414 | FXCM | 1500 | 0.1300 | 0.1300 | 0.3125 | 0 | |||
8415 | FXCTX | 0 | 11.01 | 11.01 | 11.50 | 0 | |||
8416 | FXCXX | 0 | 0 | ||||||
8417 | FXGW | 1000 | 3.5000 | 3.0000 | 4.2500 | 0 | |||
8418 | FXHC | 332000 | 0.0001 | 0 | |||||
8419 | FXIC | 2200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.2187 | 2200 |
8420 | FXINX | 0 | 11.77 | 11.77 | 12.29 | 0 | |||
8421 | FXN | 100 | 38 | 0 | |||||
8422 | FXNCX | 0 | 11.81 | 11.81 | 12.33 | 0 | |||
8423 | FYBR | 2000 | 0.0001 | 0 | |||||
8424 | FYNI | 200 | 0.5800 | 0.5625 | 0.6500 | 0.5000 | 0.5000 | 0.5800 | 66800 |
8425 | Fp | 300 | 96 1/4 | 96 | 98 | 0 | |||
8426 | FpB | 26000 | 27 43/64 | 27 5/8 | 27 43/64 | 27 5/8 | 26300 | ||
8427 | FpBw | 0 | 0 | ||||||
8428 | FpT | 400 | 27 5/8 | 27 5/8 | 27 3/4 | 27 1/2 | 224100 | ||
8429 | G | 100 | 51 5/8 | 51 5/8 | 52 1/8 | 51 1/2 | 51 1/2 | 51 7/8 | 700 |
8430 | G.A | 0 | 0 | ||||||
8431 | G.ADO | 0 | 0 | ||||||
8432 | G.AEG | 0 | 0 | ||||||
8433 | G.AFI | 0 | 0 | ||||||
8434 | G.AGG | 0 | 0 | ||||||
8435 | G.ALL | 0 | 0 | ||||||
8436 | G.ASK | 0 | 0 | ||||||
8437 | G.AUD | 0 | 0 | ||||||
8438 | G.B | 0 | 0 | ||||||
8439 | G.BAS | 0 | 0 | ||||||
8440 | G.BAY | 0 | 0 | ||||||
8441 | G.BBC | 0 | 0 | ||||||
8442 | G.BHW | 0 | 0 | ||||||
8443 | G.BIL | 0 | 0 | ||||||
8444 | G.BMW | 0 | 0 | ||||||
8445 | G.BOE | 0 | 0 | ||||||
8446 | G.BOS | 0 | 0 | ||||||
8447 | G.BRI | 0 | 0 | ||||||
8448 | G.BRT | 0 | 0 | ||||||
8449 | G.BUR | 0 | 0 | ||||||
8450 | G.BVM | 0 | 0 | ||||||
8451 | G.BVU | 0 | 0 | ||||||
8452 | G.BWK | 0 | 0 | ||||||
8453 | G.CBK | 0 | 0 | ||||||
8454 | G.CGU | 0 | 0 | ||||||
8455 | G.CMP | 0 | 0 | ||||||
8456 | G.DAI | 0 | 0 | ||||||
8457 | G.DBC | 0 | 0 | ||||||
8458 | G.DBK | 0 | 0 | ||||||
8459 | G.DGS | 0 | 0 | ||||||
8460 | G.DID | 0 | 0 | ||||||
8461 | G.DPF | 0 | 0 | ||||||
8462 | G.DRS | 0 | 0 | ||||||
8463 | G.DTL | 0 | 0 | ||||||
8464 | G.ECM | 0 | 0 | ||||||
8465 | G.FKR | 0 | 0 | ||||||
8466 | G.FOR | 0 | 0 | ||||||
8467 | G.HEN | 0 | 0 | ||||||
8468 | G.HFA | 0 | 0 | ||||||
8469 | G.HOT | 0 | 0 | ||||||
8470 | G.HOZ | 0 | 0 | ||||||
8471 | G.KAR | 0 | 0 | ||||||
8472 | G.KFH | 0 | 0 | ||||||
8473 | G.KFW | 0 | 0 | ||||||
8474 | G.LHA | 0 | 0 | ||||||
8475 | G.LTY | 0 | 0 | ||||||
8476 | G.MAN | 0 | 0 | ||||||
8477 | G.MET | 0 | 0 | ||||||
8478 | G.MMD | 0 | 0 | ||||||
8479 | G.MMW | 0 | 0 | ||||||
8480 | G.OKO | 0 | 0 | ||||||
8481 | G.PLK | 0 | 0 | ||||||
8482 | G.POR | 0 | 0 | ||||||
8483 | G.PRS | 0 | 0 | ||||||
8484 | G.SCH | 0 | 0 | ||||||
8485 | G.SIE | 0 | 0 | ||||||
8486 | G.SPH | 0 | 0 | ||||||
8487 | G.THY | 0 | 0 | ||||||
8488 | G.TWA | 0 | 0 | ||||||
8489 | G.VEB | 0 | 0 | ||||||
8490 | G.VIA | 0 | 0 | ||||||
8491 | G.VOW | 0 | 0 | ||||||
8492 | G.WEL | 0 | 0 | ||||||
8493 | G.WLG | 0 | 0 | ||||||
8494 | G/WS | 0 | 0 | ||||||
8495 | GA | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 500 | ||
8496 | GAA | 0 | 220.00 | 219.67 | 220.65 | 218.80 | 0 | ||
8497 | GAAAX | 0 | 13.34 | 13.34 | 13.86 | 0 | |||
8498 | GAATX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
8499 | GAB | 100 | 9 5/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 1/4 | 9 3/4 | 26800 |
8500 | GABAX | 0 | 27.49 | 27.49 | 27.49 | 0 | |||
8501 | GABC | 900 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 | 33 | 900 |
8502 | GABCX | 0 | 10.62 | 10.62 | 10.84 | 0 | |||
8503 | GABDX | 0 | 10.89 | 10.89 | 11.31 | 0 | |||
8504 | GABEX | 0 | 13.43 | 13.43 | 14.06 | 0 | |||
8505 | GABGX | 0 | 25.86 | 25.86 | 25.86 | 0 | |||
8506 | GABSX | 0 | 19.66 | 19.66 | 20.59 | 0 | |||
8507 | GABTX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
8508 | GABVX | 0 | 12.76 | 12.76 | 13.50 | 0 | |||
8509 | GABXX | 0 | 0.62 | 5.13 | 5.26 | 2441 | |||
8510 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | |||
8511 | GABrw | 0 | 3/64 | 5/16 | 0 | ||||
8512 | GACC | 4500 | 14 | 15 1/2 | 16 | 14 | 14 | 15 | 69700 |
8513 | GACTX | 0 | 10.22 | 10.22 | 10.62 | 0 | |||
8514 | GADZ | 2500 | 22 1/4 | 22 5/8 | 22 5/8 | 22 1/4 | 22 1/4 | 23 | 8500 |
8515 | GAEGX | 0 | 17.66 | 17.66 | 18.35 | 0 | |||
8516 | GAEIX | 0 | 15.88 | 15.88 | 16.50 | 0 | |||
8517 | GAEO | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 6600 |
8518 | GAF | 0 | 0 | ||||||
8519 | GAGCX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
8520 | GAGIX | 0 | 6.47 | 6.47 | 6.79 | 0 | |||
8521 | GAGLX | 0 | 14.17 | 14.17 | 14.92 | 0 | |||
8522 | GAHQX | 0 | 10.79 | 10.79 | 11.21 | 0 | |||
8523 | GAIEX | 0 | 13.44 | 13.44 | 13.96 | 0 | |||
8524 | GAIN | 3000 | 6.2500 | 0 | |||||
8525 | GAIT | 400 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 10400 |
8526 | GAL | 600 | 12 7/8 | 13 5/8 | 13 5/8 | 12 3/4 | 12 1/2 | 12 7/8 | 11800 |
8527 | GALBX | 0 | 10.36 | 10.36 | 10.76 | 0 | |||
8528 | GALEX | 0 | 14.86 | 14.86 | 15.44 | 0 | |||
8529 | GALX | 1000 | 17/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 122800 |
8530 | GALp | 200 | 20 1/8 | 0 | |||||
8531 | GAM | 100 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 19 7/8 | 20 3/8 | 400 |
8532 | GAMB | 0 | 0 | ||||||
8533 | GAMBY | 1000 | 18 | 17 3/4 | 18 1/8 | 17 3/4 | 18 | 18 1/8 | 32300 |
8534 | GAME | 200 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 7500 |
8535 | GAMI | 100 | 49 | 49 | 49 | 49 | 45 | 49 | 100 |
8536 | GAMNX | 0 | 22.02 | 22.02 | 23.18 | 0 | |||
8537 | GAN | 300 | 16 3/4 | 0 | |||||
8538 | GAND | 0 | 0 | ||||||
8539 | GANDF | 1000 | 17 1/4 | 16 3/4 | 17 3/8 | 16 5/8 | 17 1/8 | 17 1/4 | 611000 |
8540 | GANYX | 0 | 10.87 | 10.87 | 11.29 | 0 | |||
8541 | GAP | 100 | 23 5/8 | 23 3/4 | 24 1/8 | 0 | |||
8542 | GAPCX | 0 | 17.67 | 17.67 | 18.60 | 0 | |||
8543 | GARB | 800 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 11800 |
8544 | GARCF | 0 | 0 | ||||||
8545 | GARD | 14000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 27200 |
8546 | GARM | 1000 | 0.0500 | 0.0500 | 0.1500 | 0 | |||
8547 | GARN | 200 | 1 3/8 | 1 7/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 242700 |
8548 | GARRA | 1000 | 3.3437 | 3.0625 | 3.3437 | 3.0625 | 3.0000 | 4.0000 | 2000 |
8549 | GART | 100 | 46 1/16 | 45 1/2 | 47 3/4 | 44 1/2 | 46 | 46 3/4 | 240400 |
8550 | GARZ | 300 | 0.4375 | 0 | |||||
8551 | GAS | 100 | 27 1/4 | 27 1/8 | 27 1/4 | 27 1/8 | 26 5/8 | 27 1/2 | 600 |
8552 | GASEX | 0 | 16.40 | 16.40 | 17.04 | 0 | |||
8553 | GASFX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
8554 | GASI | 1000 | 23 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 18600 |
8555 | GASIG | 6 | 152 1/2 | 190 | 197 | 0 | |||
8556 | GASS | 2300 | 3 17/32 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 3 9/16 | 68000 |
8557 | GASSP | 800 | 3 1/2 | 3 1/4 | 4 | 0 | |||
8558 | GASSW | 1500 | 3/16 | 3/16 | 5/16 | 0 | |||
8559 | GASTX | 0 | 10.11 | 10.11 | 10.50 | 0 | |||
8560 | GATE | 2300 | 24 3/8 | 25 | 25 1/8 | 24 | 24 1/4 | 24 3/8 | 643000 |
8561 | GATEX | 0 | 16.92 | 16.92 | 16.92 | 0 | |||
8562 | GATGX | 0 | 16.43 | 16.43 | 16.43 | 0 | |||
8563 | GATV | 3000 | 7.1250 | 7.2500 | 7.2500 | 7.1250 | 6.6250 | 7.6250 | 6000 |
8564 | GATXX | 0 | 0.44 | 4.72 | 4.84 | 3124 | |||
8565 | GAU | 500 | 4 7/8 | 4 5/8 | 4 7/8 | 0 | |||
8566 | GAX | 0 | 218.53 | 218.37 | 218.96 | 217.17 | 0 | ||
8567 | GBC | 300 | 27 1/8 | 27 | 27 1/8 | 27 | 27 | 27 1/4 | 1300 |
8568 | GBCB | 3500 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/4 | 17 1/4 | 17 1/2 | 10200 |
8569 | GBCI | 100 | 20 1/2 | 19 1/2 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 700 |
8570 | GBCL | 1100 | 1.2000 | 1.0000 | 1.8750 | 0 | |||
8571 | GBCS | 3000 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 33700 |
8572 | GBCT | 2000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 5/16 | 27200 |
8573 | GBDC | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 700 |
8574 | GBE | 100 | 2 | 1 3/4 | 2 1/8 | 0 | |||
8575 | GBF | 200 | 6 | 8 7/8 | 9 5/8 | 0 | |||
8576 | GBFAX | 0 | 10.30 | 10.30 | 10.81 | 0 | |||
8577 | GBFBX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
8578 | GBFC | 1000 | 9 1/2 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 14300 |
8579 | GBFP | 100 | 17.0000 | 0 | |||||
8580 | GBGIX | 0 | 6.47 | 6.47 | 6.47 | 0 | |||
8581 | GBGR | 10000 | 0.0050 | 0 | |||||
8582 | GBHLY | 0 | 0 | ||||||
8583 | GBI | 100 | 15 3/8 | 15 | 15 1/2 | 0 | |||
8584 | GBIT | 200 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.3750 | 600 |
8585 | GBIZ | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 4700 |
8586 | GBL | 1500 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 1500 | ||
8587 | GBLP | 1000 | 0.5000 | 0.3125 | 0.4375 | 0 | |||
8588 | GBLS | 200 | 19.0000 | 0 | |||||
8589 | GBLV | 500 | 0.0312 | 0.0312 | 0.0400 | 0 | |||
8590 | GBMT | 2000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.1100 | 271000 |
8591 | GBNC | 500 | 4.0000 | 4.0000 | 4.7500 | 0 | |||
8592 | GBND | 200 | 20 1/4 | 20 | 20 1/4 | 19 7/8 | 19 1/2 | 20 1/4 | 2800 |
8593 | GBNDX | 0 | 9.19 | 9.19 | 9.62 | 0 | |||
8594 | GBP | 300 | 23 | 23 | 23 | 23 | 1800 | ||
8595 | GBPW | 800 | 6 3/4 | 6 3/4 | 8 | 0 | |||
8596 | GBT.A | 0 | 0 | ||||||
8597 | GBTE | 1000 | 0.1875 | 0.1300 | 0.1875 | 0 | |||
8598 | GBTFX | 0 | 22.23 | 22.23 | 22.23 | 0 | |||
8599 | GBTR | 100 | 56.5000 | 0 | |||||
8600 | GBTV | 0 | 0 | ||||||
8601 | GBTVK | 2500 | 10 3/8 | 10 1/2 | 10 5/8 | 10 3/8 | 10 3/8 | 10 1/2 | 82600 |
8602 | GBTVP | 1000 | 53 3/8 | 53 1/8 | 53 3/8 | 53 1/8 | 53 | 54 | 10000 |
8603 | GBTX | 0 | 0 | ||||||
8604 | GBTXF | 0 | 0 | ||||||
8605 | GBUG | 1500 | 0.0010 | 0 | |||||
8606 | GBX | 200 | 12 1/4 | 0 | |||||
8607 | GBYLF | 0 | 0 | ||||||
8608 | GC | 200 | 14 | 14 | 14 1/2 | 0 | |||
8609 | GCABX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
8610 | GCABY | 1500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 5/8 | 2900 |
8611 | GCAM | 200 | 7 1/8 | 0 | |||||
8612 | GCAMU | 100 | 7 1/4 | 0 | |||||
8613 | GCAMW | 2200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 6300 |
8614 | GCATX | 0 | 8.11 | 8.11 | 8.49 | 0 | |||
8615 | GCAXX | 0 | 0.50 | 3.51 | 3.52 | 4668 | |||
8616 | GCBK | 3000 | 5 15/32 | 5 7/16 | 5 9/16 | 0 | |||
8617 | GCBLX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
8618 | GCBTX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
8619 | GCC | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 3/8 | 100 |
8620 | GCCC | 100 | 0.4375 | 0.4375 | 0.8125 | 0 | |||
8621 | GCCO | 1000 | 29 3/4 | 29 1/2 | 30 | 29 1/8 | 29 3/4 | 30 | 70400 |
8622 | GCDV | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.1875 | 41800 |
8623 | GCER | 500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 12100 |
8624 | GCH | 200 | 14 | 14 1/4 | 14 1/4 | 14 | 13 7/8 | 14 3/8 | 600 |
8625 | GCHC | 2400 | 2.3750 | 2.7500 | 2.7500 | 2.3750 | 2.3750 | 2.6250 | 25400 |
8626 | GCHF | 2000 | 0.0100 | 0 | |||||
8627 | GCHI | 500 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 31300 |
8628 | GCI | 100 | 61 1/8 | 61 1/8 | 61 1/8 | 61 | 60 7/8 | 61 5/8 | 400 |
8629 | GCM | 300 | 11 7/8 | 11 3/4 | 12 | 11 5/8 | 5100 | ||
8630 | GCMXX | 0 | 0.24 | 5.09 | 5.23 | 711 | |||
8631 | GCO | 500 | 3 7/8 | 3 5/8 | 4 | 0 | |||
8632 | GCOR | 1000 | 7 3/4 | 7 3/4 | 9 | 0 | |||
8633 | GCR | 1000 | 8 1/8 | 8 1/16 | 8 1/8 | 8 1/16 | 8 | 8 5/16 | 2000 |
8634 | GCR.W | 0 | 0 | ||||||
8635 | GCR/WS | 2000 | 7 5/8 | 0 | |||||
8636 | GCRE | 0 | 0 | ||||||
8637 | GCREF | 6000 | 22 7/8 | 22 3/4 | 23 1/8 | 22 1/2 | 22 1/2 | 22 7/8 | 420500 |
8638 | GCS | 100 | 16 5/8 | 0 | |||||
8639 | GCSHU | 0 | 0 | ||||||
8640 | GCSR | 200 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
8641 | GCT | 500 | 5 1/4 | 0 | |||||
8642 | GCTY | 0 | 0 | ||||||
8643 | GCV | 900 | 9 7/8 | 10 3/8 | 10 7/8 | 0 | |||
8644 | GCX | 200 | 32 3/4 | 32 5/8 | 33 1/4 | 0 | |||
8645 | GD | 300 | 60 5/8 | 60 1/2 | 61 1/4 | 0 | |||
8646 | GDC | 1000 | 17 | 16 5/8 | 17 1/4 | 0 | |||
8647 | GDCO | 0 | 0 | ||||||
8648 | GDF | 600 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 1100 | ||
8649 | GDF.A | 0 | 0 | ||||||
8650 | GDFI | 200 | 0.1000 | 0.0937 | 0.1100 | 0.0700 | 0.1000 | 0.1300 | 408600 |
8651 | GDFIW | 4500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 5000 |
8652 | GDFT | 4000 | 0.0100 | 0 | |||||
8653 | GDFY | 0 | 0 | ||||||
8654 | GDGAX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
8655 | GDIC | 5000 | 0.0001 | 0 | |||||
8656 | GDLEW | 1000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 57100 |
8657 | GDMI | 100 | 17 1/4 | 17 1/2 | 18 | 0 | |||
8658 | GDMK | 5000 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 68700 |
8659 | GDP | 1500 | 15/16 | 15/16 | 15/16 | 15/16 | 3/4 | 1 1/16 | 1500 |
8660 | GDPA | 0 | 0 | ||||||
8661 | GDPAP | 1000 | 7 | 7 | 7 | 7 | 6 3/8 | 7 | 1000 |
8662 | GDRI | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.0000 | 22500 |
8663 | GDS.A | 0 | 0 | ||||||
8664 | GDS.B | 0 | 0 | ||||||
8665 | GDT | 100 | 36 3/8 | 36 3/4 | 36 3/4 | 36 3/8 | 35 7/8 | 36 3/4 | 1600 |
8666 | GDUN | 0 | 0 | ||||||
8667 | GDVS | 1000 | 12 | 12 | 13 | 0 | |||
8668 | GDW | 100 | 54 1/8 | 55 | 55 1/2 | 0 | |||
8669 | GDX | 0 | 0 | ||||||
8670 | GDX.A | 0 | 0 | ||||||
8671 | GDX/A | 200 | 11 1/4 | 0 | |||||
8672 | GDXA | 0 | 0 | ||||||
8673 | GDYN | 1400 | 11 3/16 | 11 3/16 | 11 3/16 | 11 3/16 | 11 1/8 | 12 | 1400 |
8674 | GDYS | 100 | 9 | 9 1/8 | 9 1/2 | 9 | 9 | 9 1/2 | 40200 |
8675 | GE | 500 | 71 5/8 | 70 3/4 | 71 3/4 | 70 3/4 | 71 1/4 | 71 3/4 | 25600 |
8676 | GEACF | 0 | 0 | ||||||
8677 | GEC | 400 | 69 5/8 | 69 1/2 | 70 1/8 | 0 | |||
8678 | GECM | 9000 | 4 7/8 | 5 1/16 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 60500 |
8679 | GECO | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 10000 |
8680 | GEEDX | 0 | 20.81 | 20.81 | 20.81 | 0 | |||
8681 | GEEIX | 0 | 18.51 | 18.51 | 18.51 | 0 | |||
8682 | GEEQX | 0 | 20.80 | 20.80 | 20.80 | 0 | |||
8683 | GEER | 13000 | 6 23/32 | 6 1/2 | 7 | 6 13/32 | 6 1/2 | 6 7/8 | 92000 |
8684 | GEFIX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
8685 | GEG/WS | 0 | 1/2 | 1 | 0 | ||||
8686 | GEGEX | 0 | 20.11 | 20.11 | 20.11 | 0 | |||
8687 | GEGP | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 7/8 | 1500 |
8688 | GEGPW | 700 | 9/16 | 9/16 | 7/8 | 0 | |||
8689 | GEGTX | 0 | 17.67 | 17.67 | 17.67 | 0 | |||
8690 | GEHL | 500 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 12800 |
8691 | GEIDX | 0 | 16.30 | 16.30 | 16.30 | 0 | |||
8692 | GEII | 10000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
8693 | GEITX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
8694 | GELW | 400 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 1.0000 | 400 |
8695 | GELX | 100 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 2800 |
8696 | GEM | 500 | 9 1/4 | 10 | 10 3/4 | 0 | |||
8697 | GEMBX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
8698 | GEMC | 3000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 15800 |
8699 | GEMS | 700 | 60 5/8 | 59 3/4 | 62 1/4 | 59 1/2 | 60 1/4 | 60 3/4 | 524200 |
8700 | GEMXX | 0 | 0.50 | 5.28 | 5.41 | 777 | |||
8701 | GEN | 700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 5/8 | 700 |
8702 | GENB | 0 | 0 | ||||||
8703 | GENBA | 700 | 45.5000 | 0 | |||||
8704 | GENBB | 200 | 45 1/2 | 45 3/4 | 45 3/4 | 45 1/2 | 44 | 45 3/4 | 500 |
8705 | GEND | 0 | 0 | ||||||
8706 | GENE | 2200 | 9 5/8 | 9 1/4 | 10 1/8 | 9 | 9 5/8 | 9 7/8 | 341400 |
8707 | GENG | 30000 | 0.2000 | 0.0300 | 0.2000 | 0 | |||
8708 | GENI | 0 | 0 | ||||||
8709 | GENIW | 100 | 18 7/8 | 17 1/4 | 18 7/8 | 17 1/4 | 17 7/8 | 18 3/4 | 54400 |
8710 | GENIZ | 5700 | 57 | 55 3/4 | 57 1/2 | 55 1/2 | 56 1/2 | 57 | 202700 |
8711 | GENZ | 1100 | 59 7/8 | 58 3/4 | 61 | 58 1/2 | 59 3/4 | 60 1/4 | 1568800 |
8712 | GENZL | 1000 | 15 1/4 | 15 5/8 | 15 5/8 | 14 3/4 | 15 1/4 | 15 1/2 | 102700 |
8713 | GENZZ | 200 | 27 1/2 | 27 1/4 | 28 1/4 | 26 1/2 | 27 1/2 | 28 1/4 | 36600 |
8714 | GEO | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 5/8 | 200 |
8715 | GEOI | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/8 | 2500 |
8716 | GEOK | 2000 | 1.3750 | 1.3750 | 1.4375 | 1.3750 | 1.2500 | 1.5000 | 6000 |
8717 | GEOKC | 0 | 0 | ||||||
8718 | GEOW | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 31500 |
8719 | GEOX | 50000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 250000 |
8720 | GER | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 1900 |
8721 | GESGX | 0 | 20.74 | 20.74 | 20.74 | 0 | |||
8722 | GESIX | 0 | 19.20 | 19.20 | 19.20 | 0 | |||
8723 | GESJ | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 9400 |
8724 | GESLX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
8725 | GESSX | 0 | 45.42 | 45.42 | 45.42 | 0 | |||
8726 | GEST | 400 | 22 | 22 | 22 3/8 | 22 | 22 | 22 3/8 | 4500 |
8727 | GET | 800 | 25 | 25 3/8 | 25 3/8 | 25 | 24 5/8 | 25 1/8 | 900 |
8728 | GETE | 0 | 0 | ||||||
8729 | GETEX | 0 | 12.01 | 12.01 | 12.01 | 0 | |||
8730 | GETGX | 0 | 25.85 | 25.85 | 25.85 | 0 | |||
8731 | GETK | 1000 | 0.1000 | 0 | |||||
8732 | GEUBX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
8733 | GEURX | 0 | 9.93 | 9.93 | 10.45 | 0 | |||
8734 | GEVTX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
8735 | GEWWX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
8736 | GF | 500 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 7/8 | 1700 |
8737 | GFC | 0 | 0 | ||||||
8738 | GFCHX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
8739 | GFCO | 200 | 24 1/2 | 22 | 24 1/2 | 22 | 23 | 24 1/2 | 8900 |
8740 | GFD | 1400 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 1/2 | 21 1/4 | 1400 |
8741 | GFED | 400 | 11 1/2 | 11 1/4 | 12 | 0 | |||
8742 | GFF | 2100 | 8 5/8 | 8 3/4 | 9 1/8 | 0 | |||
8743 | GFFpI | 400 | 8 7/8 | 0 | |||||
8744 | GFI | 700 | 3 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 3/8 | 900 |
8745 | GFII | 4800 | 31 | 31 3/4 | 31 3/4 | 31 | 31 | 31 1/4 | 15000 |
8746 | GFIN | 200 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 10 | 9300 |
8747 | GFIX | 7500 | 0.0500 | 0.0900 | 0.1100 | 0.0500 | 0.0500 | 0.0800 | 903700 |
8748 | GFLS | 100 | 18.8750 | 18.8750 | 18.8750 | 18.8750 | 17.2500 | 18.8750 | 100 |
8749 | GFMXX | 0 | 0.75 | 5.21 | 5.34 | 1489 | |||
8750 | GFS | 0 | 0 | ||||||
8751 | GFS.A | 0 | 0 | ||||||
8752 | GFS/A | 100 | 31 7/8 | 31 1/2 | 32 | 0 | |||
8753 | GFSA | 0 | 0 | ||||||
8754 | GFSAX | 0 | 12.61 | 12.61 | 13.24 | 0 | |||
8755 | GFSB | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 | 19 3/4 | 100 |
8756 | GFSBX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
8757 | GFSI | 1000 | 4.6250 | 4.7187 | 5.5000 | 4.6250 | 4.6250 | 5.3750 | 25300 |
8758 | GFSV | 0 | 0 | ||||||
8759 | GFVW | 3000 | 2.5000 | 2.2500 | 2.5000 | 2.2500 | 2.2500 | 3.0000 | 6000 |
8760 | GFW | 800 | 2 5/8 | 2 1/4 | 3 | 0 | |||
8761 | GFWO | 1100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 1100 |
8762 | GFX | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 200 | ||
8763 | GFY | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 1600 | ||
8764 | GFZ | 200 | 5 3/16 | 5 1/8 | 5 1/4 | 0 | |||
8765 | GG | 0 | 0 | ||||||
8766 | GG.A | 0 | 0 | ||||||
8767 | GG/A | 300 | 12 | 0 | |||||
8768 | GG/B | 1000 | 9 3/4 | 0 | |||||
8769 | GGA | 0 | 0 | ||||||
8770 | GGB | 0 | 0 | ||||||
8771 | GGC | 100 | 31 7/8 | 32 | 32 | 31 7/8 | 31 1/4 | 32 | 2000 |
8772 | GGCC | 700 | 5 1/16 | 0 | |||||
8773 | GGCCU | 2000 | 5 1/2 | 0 | |||||
8774 | GGCCW | 3600 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 5/16 | 12100 |
8775 | GGE | 500 | 11 1/4 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 1/2 | 1900 |
8776 | GGG | 200 | 32 7/8 | 32 1/8 | 32 3/4 | 0 | |||
8777 | GGGIX | 0 | 8.88 | 8.88 | 9.34 | 0 | |||
8778 | GGHCX | 0 | 20.81 | 20.81 | 21.85 | 0 | |||
8779 | GGHI | 2000 | 2.3750 | 2.2500 | 2.7500 | 0 | |||
8780 | GGIBX | 0 | 8.83 | 8.83 | 8.83 | 0 | |||
8781 | GGIFX | 0 | 13.13 | 13.13 | 13.40 | 0 | |||
8782 | GGINX | 0 | 8.83 | 8.83 | 9.27 | 0 | |||
8783 | GGIT | 4500 | 4.0000 | 4.2500 | 4.2500 | 4.0000 | 4.0625 | 4.1875 | 20100 |
8784 | GGM/WS | 300 | 11/16 | 9/16 | 3/4 | 0 | |||
8785 | GGNS | 500 | 7 57/64 | 7 3/4 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/8 | 102700 |
8786 | GGP | 500 | 20 1/2 | 20 3/8 | 22 3/8 | 0 | |||
8787 | GGRBX | 0 | 14.78 | 14.78 | 14.78 | 0 | |||
8788 | GGRIX | 0 | 14.80 | 14.80 | 15.50 | 0 | |||
8789 | GGSXX | 0 | 0.60 | 5.11 | 5.25 | 5344 | |||
8790 | GGT | 300 | 6 5/8 | 6 3/8 | 6 7/8 | 0 | |||
8791 | GGTI | 4000 | 16 1/4 | 15 3/4 | 16 1/4 | 15 1/4 | 16 | 16 1/2 | 38600 |
8792 | GGTXX | 0 | 0.32 | 5.19 | 5.33 | 6146 | |||
8793 | GGUY | 200 | 9 1/2 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 26600 |
8794 | GGWL | 0 | 0 | ||||||
8795 | GGWTX | 0 | 11.67 | 11.67 | 12.22 | 0 | |||
8796 | GH | 800 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 3/8 | 2000 |
8797 | GHAAX | 0 | 11.16 | 11.16 | 11.72 | 0 | |||
8798 | GHCI | 9000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 9000 |
8799 | GHGXX | 0 | 0.46 | 5.06 | 5.19 | 1237 | |||
8800 | GHI | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 5/8 | 100 |
8801 | GHIAX | 0 | 12.17 | 12.17 | 12.78 | 0 | |||
8802 | GHIBX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
8803 | GHM | 200 | 14 7/8 | 0 | |||||
8804 | GHPXX | 0 | 0.54 | 5.12 | 5.25 | 18397 | |||
8805 | GHQTX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
8806 | GHS | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/8 | 7000 |
8807 | GHSI | 4000 | 3/8 | 3/8 | 3/4 | 0 | |||
8808 | GHTXX | 0 | 0.59 | 3.45 | 3.47 | 3789 | |||
8809 | GHV | 200 | 36 3/4 | 36 1/2 | 36 7/8 | 0 | |||
8810 | GHW | 200 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 900 |
8811 | GHX/WD | 0 | 0 | ||||||
8812 | GI | 200 | 10 7/8 | 11 1/8 | 11 5/8 | 0 | |||
8813 | GIB | 1100 | 8 13/16 | 0 | |||||
8814 | GIB.A | 0 | 0 | ||||||
8815 | GIBG | 1000 | 15 9/16 | 15 5/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 3/4 | 108700 |
8816 | GIBR | 0 | 0 | ||||||
8817 | GIBRF | 0 | 0 | ||||||
8818 | GIBTX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
8819 | GIC | 100 | 23 5/8 | 24 1/8 | 24 1/8 | 23 5/8 | 23 | 24 1/8 | 10300 |
8820 | GICPX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
8821 | GID | 100 | 9 1/4 | 6 3/4 | 7 1/4 | 0 | |||
8822 | GIDE | 11000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 11000 |
8823 | GIDL | 100 | 15 5/8 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 210600 |
8824 | GIEMX | 0 | 12.22 | 12.22 | 12.86 | 0 | |||
8825 | GIEQX | 0 | 11.09 | 11.09 | 11.67 | 0 | |||
8826 | GIETX | 0 | 13.52 | 13.52 | 13.52 | 0 | |||
8827 | GIFAX | 0 | 12.35 | 12.35 | 12.97 | 0 | |||
8828 | GIFBX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
8829 | GIFT | 500 | 2.2500 | 2.3125 | 2.3750 | 2.1000 | 2.2500 | 2.5000 | 58500 |
8830 | GIGA | 2000 | 8 | 8 | 8 | 8 | 7 1/2 | 8 1/4 | 4000 |
8831 | GIGRX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
8832 | GIGVX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
8833 | GII | 100 | 12 1/2 | 12 7/8 | 13 1/2 | 0 | |||
8834 | GIII | 500 | 2 9/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 3/4 | 20500 |
8835 | GIIR | 200 | 2.6250 | 2.1250 | 2.8750 | 0 | |||
8836 | GILAX | 0 | 6.35 | 6.35 | 6.35 | 0 | |||
8837 | GILB | 0 | 0 | ||||||
8838 | GILBA | 100 | 12 5/8 | 12 3/4 | 13 1/2 | 12 5/8 | 12 5/8 | 13 1/4 | 65500 |
8839 | GILD | 1900 | 32 1/4 | 31 | 34 1/4 | 30 5/8 | 32 | 32 1/2 | 932800 |
8840 | GILTF | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 24 5/8 | 24 7/8 | 5700 |
8841 | GIM | 1000 | 7 | 7 | 7 | 6 7/8 | 6 3/4 | 7 1/8 | 5300 |
8842 | GIMD | 20000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 30000 |
8843 | GINGX | 0 | 9.40 | 9.40 | 9.87 | 1 | |||
8844 | GINLX | 0 | 16.02 | 16.02 | 16.02 | 0 | |||
8845 | GINTX | 0 | 28.34 | 28.34 | 28.34 | 0 | |||
8846 | GIS | 700 | 57 3/8 | 57 3/8 | 57 3/8 | 57 3/8 | 57 1/8 | 57 1/2 | 700 |
8847 | GISH | 400 | 8 1/4 | 7 3/4 | 8 3/8 | 7 3/4 | 8 1/8 | 8 1/2 | 5400 |
8848 | GITA | 1000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 5000 | ||
8849 | GITMX | 0 | 7.20 | 7.20 | 7.20 | 0 | |||
8850 | GITXX | 0 | 0.23 | 4.58 | 4.68 | 569 | |||
8851 | GIX | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 7/8 | 200 |
8852 | GJC/WS | 0 | 13/16 | 1 3/16 | 0 | ||||
8853 | GJCO | 500 | 3 3/4 | 3 7/8 | 4 1/16 | 3 3/4 | 3 11/16 | 3 7/8 | 29800 |
8854 | GJCOW | 1500 | 1 5/8 | 1 11/16 | 2 | 1 5/8 | 1 5/8 | 2 | 106200 |
8855 | GJGRX | 0 | 12.17 | 12.17 | 12.78 | 0 | |||
8856 | GKCI | 10000 | 0.2700 | 0.2500 | 0.3000 | 0.2000 | 0.2000 | 0.3000 | 88400 |
8857 | GKI | 300 | 1 | 0 | |||||
8858 | GKIS | 1000 | 1.0000 | 1.2500 | 3.0000 | 0 | |||
8859 | GKRV | 0 | 0 | ||||||
8860 | GKRVF | 800 | 5 15/64 | 5 | 6 | 0 | |||
8861 | GKSRA | 200 | 23 1/2 | 23 1/2 | 24 | 23 1/2 | 23 1/2 | 24 | 5100 |
8862 | GLAS | 500 | 7 5/8 | 6 | 7 5/8 | 5 5/8 | 7 1/2 | 7 5/8 | 557200 |
8863 | GLASC | 200 | 5 1/4 | 5 | 5 1/2 | 0 | |||
8864 | GLASU | 500 | 18 1/2 | 15 1/2 | 18 1/2 | 15 1/2 | 18 | 20 1/4 | 37700 |
8865 | GLASW | 1000 | 5 1/2 | 4 5/8 | 5 1/2 | 4 1/2 | 4 5/8 | 5 5/8 | 51900 |
8866 | GLAUC | 1500 | 11 3/8 | 11 1/2 | 13 1/8 | 0 | |||
8867 | GLAWC | 10000 | 2 3/4 | 2 3/4 | 3 1/8 | 0 | |||
8868 | GLBK | 1500 | 18 | 17 | 18 3/4 | 0 | |||
8869 | GLBL | 500 | 30 | 30 | 30 | 29 7/8 | 29 1/2 | 30 | 19300 |
8870 | GLBT | 500 | 8.6250 | 8.1250 | 8.6250 | 0 | |||
8871 | GLCC | 0 | 0 | ||||||
8872 | GLCCF | 5300 | 7 29/32 | 7 15/16 | 8 | 7 3/4 | 7 3/4 | 7 15/16 | 146900 |
8873 | GLCP | 3000 | 4.6250 | 4.2500 | 5.2500 | 0 | |||
8874 | GLD | 600 | 12 1/8 | 12 | 12 1/8 | 12 | 12 1/8 | 12 5/8 | 800 |
8875 | GLDC | 1000 | 8 5/16 | 8 1/2 | 8 7/8 | 8 1/8 | 8 1/8 | 8 1/2 | 22500 |
8876 | GLDFY | 500 | 31 | 31 | 31 3/8 | 0 | |||
8877 | GLDN | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 2500 |
8878 | GLDR | 1000 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 7500 |
8879 | GLDS | 1000 | 0.0800 | 0.0625 | 0.1600 | 0 | |||
8880 | GLDU | 0 | 0 | ||||||
8881 | GLDUF | 0 | 0 | ||||||
8882 | GLE | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 3/4 | 35 1/8 | 100 |
8883 | GLEMX | 0 | 8.94 | 8.94 | 8.94 | 0 | |||
8884 | GLEN | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 2000 |
8885 | GLF | 0 | 0 | ||||||
8886 | GLFD | 1000 | 15 1/2 | 13 1/2 | 15 7/8 | 13 1/2 | 14 3/4 | 15 1/2 | 127200 |
8887 | GLFE | 500 | 8 1/8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 1/2 | 8 1/8 | 12700 |
8888 | GLFPL | 200 | 97.0000 | 0 | |||||
8889 | GLFPP | 100 | 74.5000 | 0 | |||||
8890 | GLFWN | 500 | 100.5000 | 0 | |||||
8891 | GLFWO | 100 | 80.2500 | 0 | |||||
8892 | GLFWP | 300 | 59.6250 | 0 | |||||
8893 | GLFpA | 200 | 18 3/4 | 0 | |||||
8894 | GLFpB | 500 | 18 1/2 | 0 | |||||
8895 | GLFpC | 100 | 104 | 0 | |||||
8896 | GLG | 300 | 6 5/8 | 6 1/4 | 7 | 0 | |||
8897 | GLGT | 0 | 0 | ||||||
8898 | GLGTF | 0 | 0.6250 | 1.1000 | 1.2000 | 0 | |||
8899 | GLIA | 800 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 5/8 | 53000 |
8900 | GLIC | 0 | 0 | ||||||
8901 | GLICF | 0 | 0 | ||||||
8902 | GLK | 100 | 70 1/8 | 70 3/8 | 71 | 0 | |||
8903 | GLM | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/2 | 1000 |
8904 | GLMA | 600 | 2 | 2 | 3 | 0 | |||
8905 | GLN | 1000 | 17 7/8 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 3000 |
8906 | GLNDA | 0 | 0 | ||||||
8907 | GLNN | 200 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.6250 | 1.7500 | 4300 |
8908 | GLNpE | 200 | 46 | 46 | 46 | 46 | 45 | 46 | 200 |
8909 | GLO | 200 | 3 3/4 | 0 | |||||
8910 | GLOW | 5000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.7500 | 5000 |
8911 | GLPC | 1400 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 35500 |
8912 | GLR | 1000 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 3/8 | 10 3/4 | 1100 |
8913 | GLRBX | 0 | 17.87 | 17.87 | 18.65 | 0 | |||
8914 | GLRS | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 500 |
8915 | GLST | 0 | 0 | ||||||
8916 | GLT | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 200 | ||
8917 | GLTI | 500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1875 | 600 |
8918 | GLUAX | 0 | 14.66 | 14.66 | 15.43 | 0 | |||
8919 | GLUBX | 0 | 14.65 | 14.65 | 14.65 | 0 | |||
8920 | GLUX | 200 | 4 1/8 | 4 1/8 | 4 1/2 | 4 1/8 | 18100 | ||
8921 | GLW | 700 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/4 | 31 1/8 | 700 |
8922 | GLWpM | 100 | 49 3/4 | 0 | |||||
8923 | GLX | 100 | 27 1/4 | 27 1/2 | 27 7/8 | 0 | |||
8924 | GLXIF | 0 | 0 | ||||||
8925 | GLYK | 1000 | 0.8400 | 0 | |||||
8926 | GLYT | 5000 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 19400 |
8927 | GM | 100 | 51 1/2 | 52 1/4 | 53 1/8 | 51 1/2 | 51 3/8 | 51 3/4 | 23800 |
8928 | GMAI | 600 | 2 1/4 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 10600 |
8929 | GMAIU | 300 | 5.0000 | 0 | |||||
8930 | GMAIW | 5000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 23/32 | 7200 |
8931 | GMAMX | 0 | 10.06 | 10.06 | 10.45 | 0 | |||
8932 | GMB | 0 | 217.23 | 217.06 | 217.72 | 216.09 | 0 | ||
8933 | GMBDX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
8934 | GMBS | 500 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/4 | 27 1/2 | 500 |
8935 | GMCC | 2000 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | |||
8936 | GMCR | 500 | 6 3/4 | 7 | 7 | 6 1/2 | 6 1/4 | 7 | 1300 |
8937 | GMD/B | 500 | 2 3/8 | 1 7/8 | 2 1/4 | 0 | |||
8938 | GMDB | 0 | 0 | ||||||
8939 | GME | 300 | 50 1/4 | 50 3/8 | 50 7/8 | 50 1/8 | 50 | 50 3/8 | 11400 |
8940 | GMED | 300 | 7 5/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 5/8 | 65300 |
8941 | GMES | 2500 | 0.0100 | 0 | |||||
8942 | GMEpC | 100 | 71 | 0 | |||||
8943 | GMGC | 1400 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 72200 |
8944 | GMH | 100 | 48 | 48 | 48 | 48 | 47 7/8 | 48 3/8 | 300 |
8945 | GMHC | 200 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | |||
8946 | GMI | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/4 | 300 |
8947 | GMII | 500 | 0.6200 | 0.4375 | 0.6250 | 0 | |||
8948 | GMIS | 1200 | 13 1/8 | 13 1/4 | 13 1/2 | 13 | 13 | 13 1/2 | 10900 |
8949 | GMIp | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 400 |
8950 | GMKI | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 4000 |
8951 | GMKT | 1500 | 4 3/8 | 4 1/2 | 4 3/4 | 4 1/8 | 4 1/8 | 4 3/4 | 27700 |
8952 | GMKTW | 5000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/4 | 20000 |
8953 | GML | 0 | 25 7/8 | 26 3/8 | 0 | ||||
8954 | GMMXX | 0 | 0.58 | 5.07 | 5.21 | 6856 | |||
8955 | GMN | 1000 | 13 | 0 | |||||
8956 | GMOTX | 0 | 13.23 | 13.23 | 13.50 | 0 | |||
8957 | GMP | 1000 | 25 1/2 | 28 3/8 | 28 3/4 | 0 | |||
8958 | GMR | 500 | 6 1/4 | 5 3/4 | 6 1/4 | 0 | |||
8959 | GMRK | 500 | 25 7/8 | 26 | 26 | 25 1/8 | 25 | 26 | 4000 |
8960 | GMSE | 14800 | 0.0312 | 0 | |||||
8961 | GMST | 0 | 0 | ||||||
8962 | GMSTF | 100 | 29 1/4 | 28 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 1900 |
8963 | GMT | 100 | 50 3/8 | 48 3/4 | 49 1/4 | 0 | |||
8964 | GMTI | 4000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 19800 |
8965 | GMTIW | 20000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 | 3 | 4 | 43900 |
8966 | GMTXX | 0 | 0.33 | 5.18 | 5.31 | 8545 | |||
8967 | GMTp | 100 | 124 1/2 | 120 | 130 | 0 | |||
8968 | GMTpA | 100 | 58 1/8 | 0 | |||||
8969 | GMUXX | 0 | 0.52 | 4.97 | 5.09 | 13230 | |||
8970 | GMW | 500 | 7 3/4 | 0 | |||||
8971 | GMY/WS | 0 | 2 | 3 1/2 | 0 | ||||
8972 | GMpD | 600 | 26 3/8 | 0 | |||||
8973 | GMpG | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 400 | ||
8974 | GMpQ | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 7/8 | 200 |
8975 | GNA | 600 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 1200 | ||
8976 | GNBA | 10000 | 0.2500 | 0.2600 | 0.3000 | 0 | |||
8977 | GNBV | 60000 | 0.0010 | 0 | |||||
8978 | GNC | 100 | 14 3/4 | 0 | |||||
8979 | GNCE | 10000 | 0.0010 | 0 | |||||
8980 | GNCI | 1000 | 20 3/8 | 21 3/4 | 21 3/4 | 20 3/8 | 20 1/4 | 20 3/4 | 367600 |
8981 | GNCL | 0 | 0 | ||||||
8982 | GNCLY | 0 | 3.3008 | 0 | |||||
8983 | GNCMA | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 17800 |
8984 | GNCMB | 4000 | 4.3750 | 0 | |||||
8985 | GNCNF | 5000 | 8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 7800 |
8986 | GNCP | 1500 | 0.1875 | 0.1875 | 0.4375 | 0 | |||
8987 | GND | 1000 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 33 3/4 | 34 3/8 | 1000 |
8988 | GNDR | 1000 | 7 1/2 | 7 1/4 | 8 | 7 | 7 | 7 1/2 | 83000 |
8989 | GNDw | 0 | 22 3/8 | 23 | 0 | ||||
8990 | GNE | 100 | 52 1/2 | 52 5/8 | 52 5/8 | 52 1/2 | 52 5/8 | 53 | 1300 |
8991 | GNELY | 0 | 0 | ||||||
8992 | GNEV | 2500 | 0.8125 | 0.6250 | 0.8125 | 0.5000 | 0.5625 | 0.8125 | 17800 |
8993 | GNI | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 200 | ||
8994 | GNK | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 5/8 | 200 |
8995 | GNL | 100 | 10 5/8 | 0 | |||||
8996 | GNLB | 2000 | 3 3/4 | 3 9/16 | 3 7/8 | 3 9/16 | 3 11/16 | 3 7/8 | 222000 |
8997 | GNMXX | 0 | 0.66 | 3.52 | 3.53 | 6218 | |||
8998 | GNPT | 1000 | 25 5/8 | 25 5/8 | 25 7/8 | 25 3/8 | 25 5/8 | 25 7/8 | 212100 |
8999 | GNR | 1000 | 10 1/8 | 9 7/8 | 10 | 0 | |||
9000 | GNRX | 600 | 0.6875 | 0.5312 | 0.6875 | 0 | |||
9001 | GNSA | 2600 | 4 3/8 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 652700 |
9002 | GNSAW | 6000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 3/16 | 6000 |
9003 | GNSRV | 100 | 7/8 | 7/8 | 2 3/8 | 0 | |||
9004 | GNT | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 26 1/8 | 26 3/4 | 500 |
9005 | GNTA | 500 | 1 13/16 | 1 15/16 | 2 1/8 | 1 13/16 | 1 13/16 | 2 1/16 | 75900 |
9006 | GNTX | 2000 | 22 3/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 3/4 | 23 | 46100 |
9007 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
9008 | GNUC | 1000 | 6 1/4 | 6 1/2 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 7000 |
9009 | GNUSX | 0 | 8.76 | 8.76 | 8.76 | 0 | |||
9010 | GNV/WS | 1000 | 2 | 1 3/4 | 2 3/8 | 0 | |||
9011 | GNX | 0 | 0 | ||||||
9012 | GNYMX | 0 | 20.00 | 20.00 | 20.00 | 0 | |||
9013 | GNYTX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
9014 | GOA | 0 | 149.41 | 148.72 | 149.98 | 148.72 | 0 | ||
9015 | GOAL | 300 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 7/8 | 6100 |
9016 | GOB | 0 | 148.54 | 147.97 | 149.11 | 147.97 | 0 | ||
9017 | GOCO | 400 | 1/2 | 1/2 | 3/4 | 0 | |||
9018 | GOCP | 1500 | 1.2500 | 1.0000 | 1.3750 | 0 | |||
9019 | GODD | 2000 | 0.5625 | 0.5625 | 0.9375 | 0 | |||
9020 | GOFAX | 0 | 9.95 | 9.95 | 10.56 | 0 | |||
9021 | GOFR | 2000 | 4.2500 | 3.7500 | 4.2500 | 3.7500 | 3.0000 | 4.5000 | 9500 |
9022 | GOG | 500 | 4 1/4 | 4 | 4 3/8 | 0 | |||
9023 | GOGFX | 0 | 21.11 | 21.11 | 21.11 | 0 | |||
9024 | GOGp | 500 | 10 1/2 | 0 | |||||
9025 | GOIN | 5000 | 0.1250 | 0.0312 | 0.1000 | 0 | |||
9026 | GOIXX | 0 | 0.38 | 5.65 | 5.81 | 18831 | |||
9027 | GOLD | 0 | 0 | ||||||
9028 | GOLDF | 100 | 17/32 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 45600 |
9029 | GOLDX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
9030 | GOLF | 15000 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 15/16 | 35000 |
9031 | GON | 1000 | 25 | 24 | 24 1/2 | 0 | |||
9032 | GONE | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 28000 |
9033 | GOOT | 0 | 0 | ||||||
9034 | GOQU | 15000 | 0.0010 | 0 | |||||
9035 | GOSH | 0 | 0 | ||||||
9036 | GOSHA | 5000 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 82200 |
9037 | GOSHB | 100 | 17 1/2 | 17 1/2 | 18 | 0 | |||
9038 | GOSXX | 0 | 0.38 | 5.40 | 5.54 | 5105 | |||
9039 | GOT | 200 | 5 3/8 | 5 5/8 | 6 | 0 | |||
9040 | GOTH | 5000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 13/16 | 10300 |
9041 | GOTHW | 2500 | 13/64 | 3/16 | 5/16 | 0 | |||
9042 | GOTK | 3200 | 7 5/16 | 7 1/4 | 7 5/8 | 7 1/8 | 7 1/4 | 7 1/2 | 786000 |
9043 | GOTXX | 0 | 0.22 | 5.62 | 5.79 | 1050 | |||
9044 | GOU | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/16 | 4 1/2 | 100 |
9045 | GOUp | 100 | 2 3/4 | 2 11/16 | 3 | 0 | |||
9046 | GOV | 5000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 4500 |
9047 | GOVT | 0 | 0 | ||||||
9048 | GOVTY | 1000 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 5900 |
9049 | GOXC | 1500 | 0.0010 | 0 | |||||
9050 | GP | 500 | 69 1/4 | 69 3/8 | 69 3/8 | 69 1/4 | 69 1/8 | 69 5/8 | 600 |
9051 | GPAFX | 0 | 35.54 | 35.54 | 37.21 | 0 | |||
9052 | GPAR | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 22200 |
9053 | GPAX | 100 | 0.2200 | 0 | |||||
9054 | GPC | 100 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 40 3/8 | 41 | 100 |
9055 | GPE | 0 | 0 | ||||||
9056 | GPEp | 150 | 101 | 0 | |||||
9057 | GPEpB | 1870 | 99 5/8 | 0 | |||||
9058 | GPEpK | 200 | 22 | 0 | |||||
9059 | GPEpL | 300 | 20 1/2 | 20 7/8 | 20 7/8 | 20 1/2 | 3100 | ||
9060 | GPEpM | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 100 | ||
9061 | GPEpO | 200 | 26 3/8 | 0 | |||||
9062 | GPEpP | 100 | 25 1/8 | 0 | |||||
9063 | GPEpQ | 300 | 25 1/4 | 0 | |||||
9064 | GPEpR | 100 | 25 | 0 | |||||
9065 | GPEpS | 100 | 25 1/4 | 0 | |||||
9066 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | |||
9067 | GPGI | 2000 | 0.6000 | 0.6000 | 0.6450 | 0.5200 | 0.5300 | 0.6000 | 60000 |
9068 | GPH | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1000 | ||
9069 | GPHI | 300 | 0.1000 | 0.1250 | 0.1250 | 0.0950 | 0.1000 | 0.1250 | 35800 |
9070 | GPI | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 200 | ||
9071 | GPLA | 2500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 1.0000 | 2500 |
9072 | GPO | 100 | 8 1/8 | 8 1/4 | 8 3/4 | 0 | |||
9073 | GPPV | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 65200 |
9074 | GPRS | 0 | 0 | ||||||
9075 | GPS | 400 | 42 7/8 | 43 | 43 3/8 | 0 | |||
9076 | GPSC | 100 | 0.0001 | 0 | |||||
9077 | GPSQX | 0 | 8.46 | 8.46 | 8.90 | 0 | |||
9078 | GPSX | 2000 | 3 5/8 | 3 5/8 | 3 15/16 | 0 | |||
9079 | GPSXW | 1000 | 5/16 | 5/16 | 1/2 | 0 | |||
9080 | GPSYY | 0 | 0 | ||||||
9081 | GPTA | 2000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 62300 |
9082 | GPU | 100 | 33 1/2 | 33 3/8 | 33 1/2 | 33 3/8 | 33 1/4 | 33 3/4 | 4800 |
9083 | GPWC | 1000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 1300 |
9084 | GPWEP | 100 | 64.0500 | 64.5500 | 64.5500 | 64.0500 | 200 | ||
9085 | GPWGL | 100 | 95.2000 | 0 | |||||
9086 | GPWGM | 100 | 70.0000 | 0 | |||||
9087 | GPWGO | 100 | 68.8750 | 0 | |||||
9088 | GPWGP | 200 | 69.9100 | 69.9100 | 69.9100 | 69.9100 | 200 | ||
9089 | GPWSM | 100 | 81.4000 | 0 | |||||
9090 | GPWSN | 100 | 97.0000 | 0 | |||||
9091 | GQMMP | 0 | 0 | ||||||
9092 | GQRVF | 5000 | 1/4 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 22400 |
9093 | GR | 100 | 67 | 67 7/8 | 68 3/8 | 0 | |||
9094 | GRA | 400 | 57 3/4 | 59 5/8 | 60 1/4 | 0 | |||
9095 | GRAN | 100 | 28 1/2 | 28 1/4 | 28 1/2 | 28 1/4 | 28 1/4 | 29 | 700 |
9096 | GRAPE | 0 | 0 | ||||||
9097 | GRAR | 15000 | 0.0100 | 0.0100 | 0.0200 | 0.0100 | 0.0100 | 0.0200 | 170600 |
9098 | GRARU | 700 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 700 | ||
9099 | GRAY | 4000 | 0.1900 | 0.1900 | 0.1900 | 0.1562 | 0.1562 | 0.1900 | 14200 |
9100 | GRB | 200 | 14 7/8 | 15 3/4 | 16 3/8 | 0 | |||
9101 | GRC | 800 | 15 3/4 | 0 | |||||
9102 | GRCI | 100 | 1.2500 | 1.2500 | 3.0000 | 0 | |||
9103 | GRCM | 0 | 0 | ||||||
9104 | GRCMF | 0 | 0 | ||||||
9105 | GRCO | 1000 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 20800 |
9106 | GRDG | 200 | 37 3/4 | 37 | 38 3/4 | 36 3/4 | 37 3/4 | 38 1/4 | 31400 |
9107 | GRDN | 500 | 33 | 32 1/4 | 33 | 32 1/4 | 32 1/4 | 33 1/4 | 2900 |
9108 | GRE | 1000 | 7 | 0 | |||||
9109 | GRECF | 0 | 0 | ||||||
9110 | GREN | 200 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9111 | GRER | 0 | 0 | ||||||
9112 | GRERF | 100 | 2 3/4 | 2 13/16 | 2 53/64 | 2 3/4 | 2 3/4 | 2 7/8 | 2500 |
9113 | GRET | 1000 | 0.1250 | 0 | |||||
9114 | GREY | 200 | 200 | 199 1/2 | 200 | 199 1/2 | 196 | 203 | 400 |
9115 | GRF | 100 | 13 3/4 | 13 3/4 | 14 | 0 | |||
9116 | GRFC | 4000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 5/8 | 6800 |
9117 | GRFN | 0 | 0 | ||||||
9118 | GRFNY | 0 | 0 | ||||||
9119 | GRFRX | 0 | 5.59 | 5.59 | 5.93 | 1 | |||
9120 | GRGIG | 3 | 91 | 88 | 91 | 0 | |||
9121 | GRGSX | 0 | 22.03 | 22.03 | 23.13 | 0 | |||
9122 | GRH | 300 | 38 1/4 | 37 3/4 | 38 1/4 | 37 3/4 | 38 1/8 | 38 5/8 | 500 |
9123 | GRHRF | 0 | 0 | ||||||
9124 | GRIAX | 0 | 14.82 | 14.82 | 15.68 | 0 | |||
9125 | GRIBX | 0 | 14.76 | 14.76 | 14.76 | 0 | |||
9126 | GRIL | 5200 | 1 21/32 | 1 9/32 | 1 21/32 | 1 7/32 | 1 9/16 | 1 21/32 | 169400 |
9127 | GRIN | 1000 | 1 5/16 | 1 5/16 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 70500 |
9128 | GRINW | 12000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 12000 |
9129 | GRIP | 2500 | 6 | 5 1/2 | 6 | 5 1/2 | 5 3/4 | 6 | 15100 |
9130 | GRL.B | 0 | 0 | ||||||
9131 | GRM | 500 | 27 1/2 | 27 1/4 | 27 1/2 | 27 1/4 | 27 | 27 1/2 | 800 |
9132 | GRMM | 200 | 0.2500 | 0 | |||||
9133 | GRMN | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 | 2000 |
9134 | GRMNW | 100 | 1/8 | 1/8 | 3/8 | 0 | |||
9135 | GRMNZ | 1200 | 1/8 | 1/8 | 1/4 | 0 | |||
9136 | GRMXX | 0 | 0 | ||||||
9137 | GRMpA | 1400 | 28 1/2 | 28 3/8 | 28 5/8 | 28 3/8 | 5500 | ||
9138 | GRN | 900 | 154 7/8 | 153 5/8 | 154 3/8 | 0 | |||
9139 | GRNT | 400 | 2 3/8 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 1/2 | 13300 |
9140 | GRNTP | 600 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 2800 |
9141 | GRNWF | 0 | 0 | ||||||
9142 | GROAX | 0 | 15.01 | 15.01 | 15.88 | 0 | |||
9143 | GROBX | 0 | 14.83 | 14.83 | 14.83 | 0 | |||
9144 | GROI | 10000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1700 | 10400 |
9145 | GROL | 0 | 0 | ||||||
9146 | GROS | 100 | 1 1/2 | 1 7/16 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 130000 |
9147 | GROV | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 25 | 800 |
9148 | GROW | 300 | 13.7500 | 13.2500 | 14.7500 | 0 | |||
9149 | GRPD | 0 | 0 | ||||||
9150 | GRPFF | 0 | 0 | ||||||
9151 | GRPH | 400 | 11 7/16 | 11 7/16 | 11 5/8 | 11 7/16 | 11 1/4 | 11 5/8 | 11800 |
9152 | GRR | 100 | 11 1/8 | 10 7/8 | 11 3/8 | 0 | |||
9153 | GRRI | 1800 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 7/16 | 1800 |
9154 | GRSO | 0 | 0 | ||||||
9155 | GRSOW | 1000 | 0.0625 | 0.0625 | 0.1500 | 0 | |||
9156 | GRSPX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
9157 | GRST | 1000 | 8 5/8 | 8 1/2 | 8 7/8 | 8 3/8 | 8 5/8 | 8 7/8 | 58700 |
9158 | GRT | 300 | 17 5/8 | 17 3/8 | 17 3/4 | 17 3/8 | 3300 | ||
9159 | GRT.B | 0 | 0 | ||||||
9160 | GRTK | 400 | 2 1/8 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 27000 |
9161 | GRTR | 100 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 33400 |
9162 | GRTXX | 0 | 0.44 | 4.88 | 5.01 | 2942 | |||
9163 | GRUN | 1500 | 18.7500 | 0 | |||||
9164 | GRVA | 500 | 7.7500 | 7.7500 | 8.6250 | 0 | |||
9165 | GRVS | 0 | 0 | ||||||
9166 | GRVSF | 0 | 0 | ||||||
9167 | GRWAX | 0 | 18.57 | 18.57 | 19.50 | 0 | |||
9168 | GRXR | 1000 | 2 5/8 | 2 5/8 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 11600 |
9169 | GRYB | 100 | 19.5000 | 17.0000 | 20.0000 | 0 | |||
9170 | GRYP | 5000 | 18 5/8 | 18 1/4 | 18 3/4 | 18 1/4 | 18 3/8 | 18 3/4 | 13800 |
9171 | GRpA | 300 | 26 | 25 7/8 | 26 | 25 7/8 | 4500 | ||
9172 | GSAGX | 0 | 15.18 | 15.18 | 16.06 | 0 | |||
9173 | GSAMX | 0 | 9.80 | 9.80 | 9.95 | 0 | |||
9174 | GSARX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
9175 | GSAT | 300 | 0.2500 | 0.2500 | 1.5000 | 0 | |||
9176 | GSB | 100 | 14 | 32 | 33 1/2 | 0 | |||
9177 | GSBC | 200 | 24 | 24 | 24 | 24 | 23 1/4 | 24 3/4 | 200 |
9178 | GSBFX | 0 | 17.31 | 17.31 | 18.32 | 0 | |||
9179 | GSBI | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 5/8 | 1200 |
9180 | GSC | 500 | 23 7/8 | 0 | |||||
9181 | GSCAX | 0 | 10.58 | 10.58 | 11.05 | 0 | |||
9182 | GSCD | 300 | 0.0937 | 0.0625 | 0.1875 | 0 | |||
9183 | GSCGX | 0 | 17.01 | 17.01 | 18.00 | 0 | |||
9184 | GSCIX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
9185 | GSCN | 800 | 8 5/8 | 9 1/4 | 9 1/4 | 8 1/2 | 8 5/8 | 9 1/8 | 26200 |
9186 | GSCQX | 0 | 28.69 | 28.69 | 30.18 | 0 | |||
9187 | GSDUX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
9188 | GSECX | 0 | 14.34 | 14.34 | 14.34 | 0 | |||
9189 | GSELX | 0 | 19.36 | 19.36 | 19.36 | 0 | |||
9190 | GSEM | 600 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
9191 | GSES | 1000 | 14 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 1700 |
9192 | GSETX | 0 | 16.51 | 16.51 | 16.51 | 0 | |||
9193 | GSF | 1000 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 2700 |
9194 | GSFAX | 0 | 8.78 | 8.78 | 9.22 | 0 | |||
9195 | GSFIX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
9196 | GSG | 300 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | |||
9197 | GSGIX | 0 | 14.73 | 14.73 | 15.42 | 0 | |||
9198 | GSGLX | 0 | 14.72 | 14.72 | 14.72 | 0 | |||
9199 | GSGOX | 0 | 14.61 | 14.61 | 15.30 | 0 | |||
9200 | GSGRX | 0 | 19.95 | 19.95 | 21.11 | 0 | |||
9201 | GSI | 2000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 18300 | ||
9202 | GSIAX | 0 | 10.63 | 10.63 | 11.16 | 0 | |||
9203 | GSIBX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
9204 | GSIFX | 0 | 18.18 | 18.18 | 19.24 | 0 | |||
9205 | GSIS | 1000 | 1.5000 | 1.5000 | 1.7500 | 0 | |||
9206 | GSLC | 200 | 14 1/4 | 14 1/4 | 15 1/4 | 0 | |||
9207 | GSMCX | 0 | 15.50 | 15.50 | 15.50 | 0 | |||
9208 | GSMI | 4000 | 11/32 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 48700 |
9209 | GSMIX | 0 | 14.36 | 14.36 | 15.04 | 0 | |||
9210 | GSMS | 500 | 26 5/8 | 27 15/16 | 27 15/16 | 26 1/2 | 26 1/2 | 27 | 19100 |
9211 | GSNX | 200 | 15 3/4 | 14 1/2 | 15 3/4 | 14 1/2 | 15 | 15 3/4 | 262800 |
9212 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | |||
9213 | GSOF | 300 | 10 1/2 | 8 1/2 | 11 1/2 | 0 | |||
9214 | GSP | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 1/8 | 200 |
9215 | GSR | 1000 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 1000 | ||
9216 | GSS | 0 | 0 | ||||||
9217 | GSS+ | 0 | 0 | ||||||
9218 | GSSMX | 0 | 17.40 | 17.40 | 18.41 | 0 | |||
9219 | GSSQX | 0 | 19.22 | 19.22 | 20.34 | 0 | |||
9220 | GSSp | 800 | 25 3/8 | 0 | |||||
9221 | GST | 500 | 6 7/8 | 6 7/8 | 6 15/16 | 6 3/4 | 4400 | ||
9222 | GSTBX | 0 | 10.15 | 10.15 | 10.52 | 0 | |||
9223 | GSTD | 5500 | 4 5/8 | 5 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 16400 |
9224 | GSTF | 16000 | 0.0625 | 0 | |||||
9225 | GSTGX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
9226 | GSTON | 8500 | 100.4000 | 0 | |||||
9227 | GSTOO | 500 | 48.0000 | 0 | |||||
9228 | GSTR | 0 | 0 | ||||||
9229 | GSTRF | 100 | 36 3/4 | 35 | 36 3/4 | 34 1/2 | 35 3/4 | 36 3/4 | 96000 |
9230 | GSTSN | 200 | 88.5000 | 0 | |||||
9231 | GSTSO | 100 | 54.0000 | 0 | |||||
9232 | GSTTP | 100 | 67.0000 | 0 | |||||
9233 | GSTTX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
9234 | GSTUM | 1000 | 104.0000 | 0 | |||||
9235 | GSTUP | 100 | 97.3750 | 0 | |||||
9236 | GSU | 0 | 0 | ||||||
9237 | GSUp | 200 | 24 1/2 | 0 | |||||
9238 | GSUpB | 100 | 52 7/8 | 0 | |||||
9239 | GSUpD | 100 | 49 | 0 | |||||
9240 | GSUpE | 1000 | 57 1/8 | 0 | |||||
9241 | GSUpG | 150 | 52 3/4 | 0 | |||||
9242 | GSUpK | 100 | 98 3/4 | 0 | |||||
9243 | GSX | 200 | 31 5/8 | 31 3/4 | 32 1/4 | 0 | |||
9244 | GT | 6700 | 44 3/4 | 44 1/2 | 44 3/4 | 44 1/2 | 44 1/2 | 45 1/8 | 8000 |
9245 | GTABX | 0 | 21.87 | 21.87 | 21.87 | 0 | |||
9246 | GTAGX | 0 | 22.25 | 22.25 | 23.36 | 0 | |||
9247 | GTAX | 100 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 110500 |
9248 | GTAXW | 500 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | |||
9249 | GTAZX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
9250 | GTB | 0 | 108.36 | 108.52 | 108.52 | 108.36 | 0 | ||
9251 | GTBR | 2500 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 1.0000 | 4000 |
9252 | GTBX | 900 | 10 1/16 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 66900 |
9253 | GTCEX | 0 | 15.09 | 15.09 | 15.09 | 0 | |||
9254 | GTCFX | 0 | 11.16 | 11.16 | 11.16 | 0 | |||
9255 | GTCGX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
9256 | GTCH | 0 | 0 | ||||||
9257 | GTCI | 0 | 0 | ||||||
9258 | GTCIX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
9259 | GTCMX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
9260 | GTCMY | 200 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 5 9/16 | 5 11/16 | 8000 |
9261 | GTCSX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
9262 | GTCXX | 0 | 0.23 | 4.14 | 4.17 | 2371 | |||
9263 | GTD | 300 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 500 |
9264 | GTDXX | 0 | 0.30 | 5.42 | 5.58 | 1698 | |||
9265 | GTE | 200 | 43 5/8 | 44 3/4 | 44 3/4 | 43 5/8 | 43 3/8 | 43 5/8 | 7800 |
9266 | GTEC | 200 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6250 | 2.0000 | 200 |
9267 | GTEHO | 0 | 0 | ||||||
9268 | GTEHP | 200 | 29.8700 | 0 | |||||
9269 | GTEIP | 0 | 0 | ||||||
9270 | GTEL | 0 | 0 | ||||||
9271 | GTELM | 300 | 102.9500 | 0 | |||||
9272 | GTELN | 400 | 15 1/2 | 15 1/2 | 15 3/4 | 0 | |||
9273 | GTELO | 200 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
9274 | GTELP | 700 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | |||
9275 | GTEMX | 0 | 13.82 | 13.82 | 14.51 | 0 | |||
9276 | GTENP | 3000 | 100.8100 | 0 | |||||
9277 | GTEPN | 100 | 64.2500 | 0 | |||||
9278 | GTES | 0 | 0 | ||||||
9279 | GTESI | 0 | 0 | ||||||
9280 | GTESO | 200 | 14.2500 | 0 | |||||
9281 | GTESP | 500 | 30.2500 | 0 | |||||
9282 | GTETX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
9283 | GTEXX | 0 | 0.50 | 3.55 | 3.58 | 1460 | |||
9284 | GTEp | 0 | 0 | ||||||
9285 | GTEpC | 0 | 0 | ||||||
9286 | GTEpY | 500 | 27 | 27 | 27 | 26 7/8 | 11700 | ||
9287 | GTEpZ | 100 | 27 5/8 | 27 1/2 | 27 3/4 | 27 1/2 | 3400 | ||
9288 | GTF | 500 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | |||
9289 | GTFBX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
9290 | GTFHX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
9291 | GTFN | 1300 | 23 1/2 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 11800 |
9292 | GTG | 2500 | 1 | 1 | 1 1/4 | 0 | |||
9293 | GTGEX | 0 | 10.72 | 10.72 | 11.25 | 1 | |||
9294 | GTGXX | 0 | 0.29 | 5.66 | 5.82 | 3978 | |||
9295 | GTHBX | 0 | 20.50 | 20.50 | 20.50 | 0 | |||
9296 | GTIBX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
9297 | GTIIX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
9298 | GTIM | 10000 | 15/32 | 15/32 | 17/32 | 15/32 | 15/32 | 17/32 | 7300 |
9299 | GTIMW | 300 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 300 |
9300 | GTIMZ | 3000 | 1/16 | 1/32 | 1/8 | 0 | |||
9301 | GTIS | 500 | 13 7/8 | 13 3/4 | 14 1/4 | 13 3/4 | 13 7/8 | 14 1/4 | 144400 |
9302 | GTJBX | 0 | 11.96 | 11.96 | 11.96 | 0 | |||
9303 | GTK | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 1/4 | 25 3/4 | 800 |
9304 | GTL/WS | 0 | 1 3/8 | 1 7/8 | 0 | ||||
9305 | GTLAX | 0 | 15.85 | 15.85 | 16.64 | 0 | |||
9306 | GTLBX | 0 | 15.76 | 15.76 | 15.76 | 0 | |||
9307 | GTLO | 0 | 0 | ||||||
9308 | GTLOF | 0 | 0 | ||||||
9309 | GTMI | 1500 | 0.7187 | 0.7500 | 0.7500 | 0.7187 | 0.7187 | 0.8500 | 21800 |
9310 | GTMIE | 0 | 0 | ||||||
9311 | GTMIW | 1000 | 0.1250 | 0.1250 | 0.4062 | 0 | |||
9312 | GTMOX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
9313 | GTMXX | 0 | 0.46 | 3.73 | 3.75 | 3279 | |||
9314 | GTN/WS | 500 | 1 1/2 | 1 1/4 | 2 1/4 | 0 | |||
9315 | GTNAX | 0 | 12.05 | 12.05 | 12.65 | 0 | |||
9316 | GTNBX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
9317 | GTNG | 3000 | 1.0000 | 0 | |||||
9318 | GTNHO | 100 | 43.1250 | 0 | |||||
9319 | GTNHP | 100 | 25.0000 | 0 | |||||
9320 | GTNR | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 2800 |
9321 | GTNRU | 300 | 3 5/8 | 3 7/8 | 5 5/8 | 0 | |||
9322 | GTNRW | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 6000 |
9323 | GTNw | 0 | 0 | ||||||
9324 | GTOKF | 0 | 0 | ||||||
9325 | GTOS | 400 | 2 1/16 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/4 | 6200 |
9326 | GTOSQ | 0 | 0 | ||||||
9327 | GTPAX | 0 | 12.85 | 12.85 | 13.49 | 1 | |||
9328 | GTPBX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
9329 | GTPMY | 0 | 2.5000 | 0 | |||||
9330 | GTPS | 1200 | 14 | 13 3/4 | 14 5/8 | 0 | |||
9331 | GTR | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 1000 |
9332 | GTRE | 1300 | 5.0000 | 5.0000 | 7.5000 | 0 | |||
9333 | GTRN | 2000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 1/4 | 6 3/8 | 6 7/8 | 14200 |
9334 | GTRNW | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 85500 |
9335 | GTRO | 1000 | 3 1/8 | 3 1/8 | 3 1/4 | 2 31/32 | 3 1/16 | 3 1/4 | 34000 |
9336 | GTS | 0 | 144.99 | 0 | |||||
9337 | GTSB | 2000 | 11.7500 | 0 | |||||
9338 | GTSGX | 0 | 19.33 | 19.33 | 19.33 | 0 | |||
9339 | GTSI | 700 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 11000 |
9340 | GTSMD | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.1250 | 3.0000 | 2500 |
9341 | GTST | 5000 | 6 1/16 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 30800 |
9342 | GTSTW | 1000 | 2 5/8 | 2 5/16 | 2 5/8 | 2 5/16 | 2 1/4 | 2 5/8 | 26700 |
9343 | GTSW | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3750 | 23100 |
9344 | GTSWC | 0 | 0 | ||||||
9345 | GTSX | 5300 | 5 | 5 1/8 | 5 1/2 | 4 5/8 | 4 3/4 | 5 1/4 | 69700 |
9346 | GTSXW | 6000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 12000 |
9347 | GTSXX | 0 | 0.24 | 5.37 | 5.52 | 1661 | |||
9348 | GTSYM | 0 | 0 | ||||||
9349 | GTTBX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
9350 | GTTCX | 0 | 15.93 | 15.93 | 16.72 | 0 | |||
9351 | GTTGF | 25 | 47 13/32 | 46 | 52 | 0 | |||
9352 | GTTI | 0 | 0 | ||||||
9353 | GTTIF | 5000 | 15/32 | 7/16 | 9/16 | 7/16 | 15/32 | 9/16 | 167100 |
9354 | GTTXX | 0 | 0.38 | 3.27 | 3.31 | 1866 | |||
9355 | GTUI | 1000 | 0.0010 | 500 | |||||
9356 | GTV | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1600 | ||
9357 | GTVAX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
9358 | GTWBX | 0 | 16.69 | 16.69 | 16.69 | 0 | |||
9359 | GTWGX | 0 | 17.00 | 17.00 | 17.85 | 0 | |||
9360 | GTX | 0 | 148.94 | 148.31 | 149.54 | 148.31 | 0 | ||
9361 | GTXXX | 0 | 0.32 | 4.83 | 4.91 | 2219 | |||
9362 | GTY | 400 | 13 1/4 | 13 | 13 5/8 | 0 | |||
9363 | GUAAX | 0 | 12.55 | 12.55 | 13.14 | 0 | |||
9364 | GUAR | 1700 | 15 7/8 | 15 3/4 | 16 | 15 5/8 | 15 3/4 | 16 | 151400 |
9365 | GUBFX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
9366 | GUBGX | 0 | 14.18 | 14.18 | 14.85 | 0 | |||
9367 | GUC | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 35 7/8 | 36 1/8 | 300 |
9368 | GUCO | 400 | 6 7/8 | 6 5/8 | 7 3/8 | 6 9/16 | 6 7/8 | 7 1/8 | 213000 |
9369 | GUCOW | 100 | 0.3750 | 0 | |||||
9370 | GUCOZ | 100 | 0.0156 | 0 | |||||
9371 | GUCXX | 0 | 0.26 | 5.29 | 5.44 | 3620 | |||
9372 | GUGIX | 0 | 9.44 | 9.44 | 9.88 | 0 | |||
9373 | GUIQX | 0 | 9.92 | 9.92 | 10.39 | 0 | |||
9374 | GUL | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 500 | ||
9375 | GULD | 2200 | 24 15/16 | 24 3/4 | 24 15/16 | 24 3/4 | 24 3/4 | 25 | 18000 |
9376 | GUN | 100 | 5 9/16 | 5 1/2 | 5 13/16 | 0 | |||
9377 | GUPB | 500 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
9378 | GUSFX | 0 | 36.18 | 36.18 | 36.18 | 0 | |||
9379 | GUSH | 5000 | 4 5/8 | 4 25/32 | 4 25/32 | 4 19/32 | 4 9/16 | 4 11/16 | 34400 |
9380 | GUTEX | 0 | 9.61 | 9.61 | 10.06 | 0 | |||
9381 | GV | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 39600 | ||
9382 | GVEQX | 0 | 27.66 | 27.66 | 27.66 | 0 | |||
9383 | GVIC | 2500 | 1.6250 | 1.5937 | 1.6250 | 1.4000 | 1.5000 | 1.6250 | 80700 |
9384 | GVID | 1000 | 19.7500 | 0 | |||||
9385 | GVIG | 1000 | 0.6250 | 0 | |||||
9386 | GVIL | 500 | 19 | 19 1/4 | 19 1/4 | 18 3/8 | 18 7/8 | 19 1/4 | 235400 |
9387 | GVSBX | 0 | 21.39 | 21.39 | 21.39 | 0 | |||
9388 | GVT | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 100 |
9389 | GVTAX | 0 | 12.27 | 12.27 | 12.88 | 0 | |||
9390 | GVTBX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
9391 | GWALY | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/16 | 2500 |
9392 | GWAY | 500 | 4.1250 | 4.3750 | 4.3750 | 4.1250 | 4.1250 | 4.5000 | 11700 |
9393 | GWBC | 5000 | 14 1/4 | 14 | 15 | 0 | |||
9394 | GWF | 200 | 25 1/2 | 25 1/4 | 25 3/4 | 0 | |||
9395 | GWFp | 300 | 64 1/2 | 64 | 64 1/2 | 64 | 1000 | ||
9396 | GWFpA | 68300 | 25 51/64 | 25 51/64 | 25 51/64 | 25 51/64 | 68300 | ||
9397 | GWFpT | 800 | 25 1/4 | 25 1/8 | 25 3/8 | 25 1/8 | 16900 | ||
9398 | GWLAF | 0 | 0 | ||||||
9399 | GWLD | 1000 | 15/16 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 37800 |
9400 | GWLDW | 200 | 1/32 | 1/16 | 3/32 | 1/32 | 1/32 | 1/8 | 18700 |
9401 | GWOX | 1500 | 25.0000 | 0 | |||||
9402 | GWRX | 13500 | 18 1/8 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 19400 |
9403 | GWSHE | 0 | 0 | ||||||
9404 | GWTI | 10000 | 14 1/4 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/4 | 43000 |
9405 | GWTS | 15000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.8750 | 1.0625 | 30800 |
9406 | GWW | 100 | 65 7/8 | 65 7/8 | 65 7/8 | 65 7/8 | 65 3/4 | 66 1/4 | 100 |
9407 | GXGXX | 0 | 0.32 | 4.92 | 5.04 | 3172 | |||
9408 | GXL | 2000 | 1 11/16 | 1 1/2 | 1 7/8 | 0 | |||
9409 | GXMXX | 0 | 0.33 | 4.95 | 5.07 | 8759 | |||
9410 | GXS | 0 | 225.37 | 0 | |||||
9411 | GXTXX | 0 | 0.38 | 3.12 | 3.16 | 1292 | |||
9412 | GY | 1000 | 12 1/8 | 12 | 12 1/4 | 0 | |||
9413 | GYM | 100 | 7 1/8 | 7 1/2 | 8 1/4 | 0 | |||
9414 | GYM.W | 0 | 0 | ||||||
9415 | GYM/WS | 200 | 15/16 | 0 | |||||
9416 | GYMB | 200 | 19 3/8 | 19 5/8 | 19 5/8 | 19 3/8 | 19 3/8 | 19 5/8 | 266700 |
9417 | GYNE | 1000 | 8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 184700 |
9418 | GYRO | 100 | 14 | 14 | 14 3/4 | 0 | |||
9419 | GZEA | 1700 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 3/8 | 3300 |
9420 | GZON | 1000 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 3/4 | 6 | 12400 |
9421 | GZTC | 200 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 23100 |
9422 | H | 700 | 42 1/4 | 40 3/4 | 41 1/8 | 0 | |||
9423 | H.APH | 0 | 0 | ||||||
9424 | H.ARE | 0 | 0 | ||||||
9425 | H.CEP | 0 | 0 | ||||||
9426 | H.CIP | 0 | 0 | ||||||
9427 | H.CLP | 0 | 0 | ||||||
9428 | H.CPA | 0 | 0 | ||||||
9429 | H.CSI | 0 | 0 | ||||||
9430 | H.CTHL | 0 | 0 | ||||||
9431 | H.DH | 0 | 0 | ||||||
9432 | H.EAC | 0 | 0 | ||||||
9433 | H.HAE | 0 | 0 | ||||||
9434 | H.HKL | 0 | 0 | ||||||
9435 | H.HOH | 0 | 0 | ||||||
9436 | H.HSB | 0 | 0 | ||||||
9437 | H.HUT | 0 | 0 | ||||||
9438 | H.IBC | 0 | 0 | ||||||
9439 | H.ITS | 0 | 0 | ||||||
9440 | H.JDS | 0 | 0 | ||||||
9441 | H.JMH | 0 | 0 | ||||||
9442 | H.KFK | 0 | 0 | ||||||
9443 | H.LPO | 0 | 0 | ||||||
9444 | H.MOI | 0 | 0 | ||||||
9445 | H.MTX | 0 | 0 | ||||||
9446 | H.NWD | 0 | 0 | ||||||
9447 | H.OX | 0 | 0 | ||||||
9448 | H.PIN | 0 | 0 | ||||||
9449 | H.PLY | 0 | 0 | ||||||
9450 | H.PSF | 0 | 0 | ||||||
9451 | H.SEM | 0 | 0 | ||||||
9452 | H.SWP | 0 | 0 | ||||||
9453 | H.TAI | 0 | 0 | ||||||
9454 | H.TSI | 0 | 0 | ||||||
9455 | H.USMD | 0 | 0 | ||||||
9456 | HA | 1000 | 3 5/16 | 2 5/16 | 2 11/16 | 0 | |||
9457 | HABC | 1000 | 13 3/8 | 12 3/4 | 14 | 0 | |||
9458 | HABDX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
9459 | HABE | 20000 | 0.2800 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.3000 | 22200 |
9460 | HABEE | 0 | 0 | ||||||
9461 | HABK | 1000 | 8.2000 | 8.1250 | 8.2500 | 8.1250 | 8.1250 | 9.0000 | 10200 |
9462 | HABL | 0 | 0 | ||||||
9463 | HABN | 100 | 10.5000 | 10.3750 | 10.7500 | 0 | |||
9464 | HACAX | 0 | 22.70 | 22.70 | 22.70 | 0 | |||
9465 | HACH | 500 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 | 17 1/2 | 10100 |
9466 | HACXX | 0 | 0.37 | 5.66 | 5.82 | 1045 | |||
9467 | HADPP | 500 | 0.0001 | 0 | |||||
9468 | HAE | 200 | 17 1/4 | 17 | 17 1/4 | 17 | 17 1/4 | 17 3/4 | 400 |
9469 | HAEN | 60400 | 0.0200 | 0 | |||||
9470 | HAEX | 5000 | 2.4375 | 2.1250 | 2.7500 | 0 | |||
9471 | HAF | 200 | 1 1/16 | 0 | |||||
9472 | HAFAY | 0 | 0 | ||||||
9473 | HAGWX | 0 | 15.99 | 15.99 | 15.99 | 0 | |||
9474 | HAHI | 0 | 0 | ||||||
9475 | HAHIU | 0 | 0 | ||||||
9476 | HAHIW | 0 | 0 | ||||||
9477 | HAHN | 2500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 6 | 4600 |
9478 | HAHO | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 3000 |
9479 | HAHOL | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.8750 | 5000 |
9480 | HAI | 7700 | 5 | 0 | |||||
9481 | HAIGX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
9482 | HAINX | 0 | 27.93 | 27.93 | 27.93 | 0 | |||
9483 | HAIR | 30000 | 0.0300 | 0.0250 | 0.0300 | 0 | |||
9484 | HAL | 500 | 49 5/8 | 49 5/8 | 49 5/8 | 49 | 49 1/8 | 49 5/8 | 3900 |
9485 | HALL | 500 | 15 1/2 | 15 1/2 | 16 | 0 | |||
9486 | HALO | 10000 | 21 1/4 | 19 1/2 | 22 1/2 | 19 | 21 1/4 | 21 3/4 | 198400 |
9487 | HAMB | 5000 | 15/16 | 7/8 | 1 | 0 | |||
9488 | HAMBQ | 300 | 11/16 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 23000 |
9489 | HAME | 100 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 9.5000 | 10.5000 | 100 |
9490 | HAMM | 1900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 34700 |
9491 | HAMP | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 700 |
9492 | HAMS | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/4 | 1000 |
9493 | HAN | 200 | 15 | 15 | 15 1/8 | 14 7/8 | 14 3/4 | 15 1/8 | 19000 |
9494 | HAN.WB | 0 | 0 | ||||||
9495 | HAN/WS/B | 2000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 2000 |
9496 | HAND | 2500 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 16600 |
9497 | HANK | 200 | 0.5000 | 0 | |||||
9498 | HANLY | 0 | 0 | ||||||
9499 | HANN | 0 | 0 | ||||||
9500 | HANS | 1500 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 7600 |
9501 | HANX | 35000 | 0.0350 | 0.0100 | 0.0400 | 0 | |||
9502 | HAPY | 200 | 4 | 3 3/4 | 4 | 3 5/8 | 3 7/8 | 4 | 157400 |
9503 | HAR | 200 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/4 | 41 7/8 | 200 |
9504 | HARB | 1000 | 26 1/4 | 25 3/4 | 26 3/4 | 0 | |||
9505 | HARC | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 6000 |
9506 | HARE | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4687 | 1000 |
9507 | HARG | 500 | 17 3/4 | 18 | 18 | 17 1/2 | 17 3/4 | 18 | 31400 |
9508 | HARL | 200 | 15 | 14 3/4 | 17 1/2 | 0 | |||
9509 | HARR | 0 | 0 | ||||||
9510 | HARS | 2000 | 20 | 20 | 20 1/2 | 0 | |||
9511 | HART | 300 | 28 3/4 | 29 1/8 | 29 1/8 | 28 3/4 | 28 3/4 | 29 1/2 | 600 |
9512 | HARV | 100 | 1 | 1 3/8 | 1 3/8 | 1 | 1 | 1 3/8 | 1100 |
9513 | HARXX | 0 | 0.67 | 5.09 | 5.12 | 640 | |||
9514 | HARY | 100 | 3 1/4 | 3 | 4 | 2 7/8 | 3 | 3 1/4 | 88000 |
9515 | HAS | 200 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 30 7/8 | 200 |
9516 | HASB | 300 | 3.1250 | 0 | |||||
9517 | HASC | 0 | 0 | ||||||
9518 | HASDX | 0 | 8.84 | 8.84 | 8.84 | 0 | |||
9519 | HASI | 100 | 1.0000 | 0 | |||||
9520 | HAT | 1000 | 16 | 16 | 16 | 16 | 1000 | ||
9521 | HATH | 500 | 2 1/4 | 1 15/16 | 2 1/4 | 1 15/16 | 1 15/16 | 2 1/4 | 10400 |
9522 | HAU/WS | 6000 | 1/2 | 3/8 | 3/4 | 0 | |||
9523 | HAUL | 500 | 8 | 8 | 8 | 8 | 8 | 8 5/8 | 800 |
9524 | HAUP | 300 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 15700 |
9525 | HAUPW | 12000 | 17/32 | 5/16 | 17/32 | 5/16 | 3/8 | 9/16 | 49200 |
9526 | HAUS | 2000 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 45900 |
9527 | HAUYMF | 0 | 0 | ||||||
9528 | HAVA | 300 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 1/2 | 26 7/8 | 1300 |
9529 | HAVAP | 400 | 26 3/8 | 26 1/4 | 26 7/8 | 0 | |||
9530 | HAVEX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
9531 | HAVLX | 0 | 15.50 | 15.50 | 15.50 | 0 | |||
9532 | HAVN | 400 | 23 3/8 | 23 1/8 | 23 1/2 | 23 | 23 | 23 3/8 | 104600 |
9533 | HAVSY | 0 | 0 | ||||||
9534 | HAVT | 2000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 9600 |
9535 | HAVTA | 500 | 14 5/8 | 13 1/8 | 14 1/4 | 0 | |||
9536 | HAWE | 0 | 0 | ||||||
9537 | HAWEL | 600 | 12.3750 | 0 | |||||
9538 | HAWEM | 200 | 12.1250 | 0 | |||||
9539 | HAWEN | 100 | 11.5000 | 0 | |||||
9540 | HAWK | 5000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 45300 |
9541 | HAY | 500 | 25 3/4 | 25 3/4 | 26 1/4 | 0 | |||
9542 | HAZC | 0 | 0 | ||||||
9543 | HB | 6000 | 33 5/8 | 33 1/4 | 34 1/8 | 0 | |||
9544 | HBAC | 0 | 0 | ||||||
9545 | HBAN | 2500 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/4 | 24 | 30900 |
9546 | HBBI | 1500 | 16 1/2 | 16 | 17 1/2 | 0 | |||
9547 | HBBLP | 0 | 0 | ||||||
9548 | HBBWB | 500 | 4.7500 | 0 | |||||
9549 | HBCC | 0 | 0 | ||||||
9550 | HBCCA | 1000 | 17 1/4 | 18 1/2 | 18 1/2 | 17 1/4 | 17 1/4 | 18 1/2 | 5200 |
9551 | HBCGX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
9552 | HBCI | 200 | 25 1/4 | 24 1/4 | 25 1/4 | 0 | |||
9553 | HBCO | 500 | 8 1/8 | 7 7/8 | 8 7/8 | 7 7/8 | 8 1/8 | 8 1/2 | 93900 |
9554 | HBCOF | 0 | 0 | ||||||
9555 | HBCOW | 5000 | 4 | 3 25/32 | 4 1/16 | 3 5/8 | 3 3/4 | 4 | 128500 |
9556 | HBDIX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
9557 | HBEK | 500 | 16.2500 | 0 | |||||
9558 | HBENB | 5000 | 24 3/4 | 24 1/2 | 25 1/2 | 0 | |||
9559 | HBETAC | 0 | 0 | ||||||
9560 | HBFW | 100 | 14 5/8 | 15 | 15 | 14 5/8 | 14 5/8 | 15 1/4 | 2800 |
9561 | HBGDY | 0 | 4.1484 | 0 | |||||
9562 | HBGI | 6000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 9/16 | 14000 |
9563 | HBHC | 300 | 37 1/2 | 37 1/4 | 37 1/2 | 36 1/2 | 36 1/2 | 37 1/2 | 51900 |
9564 | HBI/WS | 1000 | 1/16 | 0 | |||||
9565 | HBII | 8000 | 0.0100 | 0 | |||||
9566 | HBKS | 200 | 7.0000 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | 7.7500 | 400 |
9567 | HBLC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 800 |
9568 | HBNC | 100 | 35.7500 | 0 | |||||
9569 | HBNK | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/4 | 1000 |
9570 | HBNKR | 12400 | 1/64 | 1/32 | 1/8 | 0 | |||
9571 | HBNX | 0 | 0 | ||||||
9572 | HBOC | 1200 | 78 1/4 | 81 | 81 | 77 1/2 | 77 3/4 | 78 1/4 | 284500 |
9573 | HBRK | 5000 | 29/32 | 15/16 | 1 | 7/8 | 7/8 | 1 | 11500 |
9574 | HBSI | 100 | 41.0000 | 39.0000 | 43.0000 | 0 | |||
9575 | HBT | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 200 |
9576 | HBW | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 400 | ||
9577 | HBWFV | 0 | 0 | ||||||
9578 | HBZFV | 0 | 0 | ||||||
9579 | HC | 100 | 27 3/4 | 30 3/8 | 30 7/8 | 0 | |||
9580 | HCAFX | 0 | 12.81 | 12.81 | 13.41 | 0 | |||
9581 | HCAP | 100 | 1.2500 | 0.8125 | 1.2500 | 0 | |||
9582 | HCB | 0 | 318.40 | 317.25 | 319.19 | 317.10 | 0 | ||
9583 | HCBK | 500 | 18 1/2 | 18 1/2 | 20 | 0 | |||
9584 | HCBKP | 1000 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | |||
9585 | HCBN | 100 | 31.5000 | 0 | |||||
9586 | HCC | 300 | 32 7/8 | 0 | |||||
9587 | HCCA | 1000 | 2.0000 | 2.0000 | 2.2500 | 2.0000 | 1.8125 | 2.1250 | 8000 |
9588 | HCCC | 700 | 46 3/8 | 44 | 46 3/8 | 43 3/4 | 46 1/4 | 46 3/8 | 852200 |
9589 | HCCEX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
9590 | HCCO | 500 | 7 | 6 29/64 | 7 1/8 | 6 29/64 | 7 | 7 3/4 | 14500 |
9591 | HCCOG | 5 | 103 | 99 | 103 | 0 | |||
9592 | HCDV | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 100 |
9593 | HCEGX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
9594 | HCH | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 100 | ||
9595 | HCIA | 1000 | 42 7/8 | 41 1/4 | 43 | 40 5/8 | 41 7/8 | 43 | 34400 |
9596 | HCIEX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
9597 | HCL | 0 | 0 | ||||||
9598 | HCL+ | 0 | 0 | ||||||
9599 | HCLp | 400 | 26 7/8 | 0 | |||||
9600 | HCLpA | 0 | 0 | ||||||
9601 | HCLpB | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 7700 | ||
9602 | HCMXX | 0 | 0.47 | 3.69 | 3.69 | 2928 | |||
9603 | HCN | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/4 | 800 |
9604 | HCNp | 0 | 0 | ||||||
9605 | HCO | 500 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 1000 | ||
9606 | HCP | 100 | 34 | 34 | 34 | 34 | 33 3/8 | 34 | 100 |
9607 | HCP.A | 0 | 0 | ||||||
9608 | HCR | 200 | 34 1/2 | 34 1/4 | 34 5/8 | 0 | |||
9609 | HCRC | 1000 | 25 1/2 | 26 1/4 | 26 1/2 | 25 | 25 | 26 | 6300 |
9610 | HCRCD | 1000 | 22 1/4 | 22 | 23 | 0 | |||
9611 | HCS | 0 | 324.57 | 0 | |||||
9612 | HCSG | 1000 | 9 5/16 | 9 1/8 | 9 5/16 | 9 1/8 | 9 1/8 | 9 5/8 | 62600 |
9613 | HCTL | 0 | 0 | ||||||
9614 | HCTLF | 7500 | 1 1/16 | 1 1/16 | 1 1/8 | 15/16 | 1 | 1 3/32 | 109800 |
9615 | HCTV | 0 | 0 | ||||||
9616 | HCTXX | 0 | 0.39 | 5.01 | 5.13 | 14859 | |||
9617 | HCVEX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
9618 | HCW/WS | 1000 | 1/16 | 0 | |||||
9619 | HCX | 0 | 319.02 | 317.99 | 319.81 | 317.83 | 0 | ||
9620 | HD | 100 | 48 | 47 5/8 | 48 | 47 5/8 | 47 | 47 3/8 | 300 |
9621 | HDBBF | 0 | 0 | ||||||
9622 | HDBNF | 0 | 0 | ||||||
9623 | HDBWF | 0 | 0 | ||||||
9624 | HDCO | 200 | 27 1/8 | 27 | 27 3/4 | 27 | 27 1/8 | 27 3/4 | 7200 |
9625 | HDEI | 300 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1400 | 300 |
9626 | HDG | 500 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 500 | ||
9627 | HDI | 400 | 27 3/8 | 27 | 27 1/2 | 26 7/8 | 27 1/8 | 28 | 5700 |
9628 | HDIE | 2000 | 1.6875 | 1.6250 | 1.6875 | 1.4375 | 1.6250 | 1.6875 | 118900 |
9629 | HDIG | 7200 | 0.0100 | 0 | |||||
9630 | HDIXX | 0 | 0.43 | 5.07 | 5.20 | 528 | |||
9631 | HDL | 600 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/2 | 2600 |
9632 | HDMR | 0 | 0 | ||||||
9633 | HDNG | 1000 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 25 1/4 | 4400 |
9634 | HDNHY | 0 | 0 | ||||||
9635 | HDPMX | 0 | 11.26 | 11.26 | 11.55 | 0 | |||
9636 | HDRN | 200 | 0.5620 | 0.5625 | 0.5625 | 0.5620 | 0.5625 | 0.7500 | 700 |
9637 | HDRR | 200 | 22.5000 | 0 | |||||
9638 | HDS/WS | 200 | 1/8 | 1/32 | 1/4 | 0 | |||
9639 | HDSG | 500 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
9640 | HDSN | 1000 | 15 1/4 | 15 | 15 1/4 | 14 1/2 | 14 5/8 | 15 1/4 | 11900 |
9641 | HDSNW | 500 | 11 1/8 | 10 1/4 | 11 1/4 | 0 | |||
9642 | HDST | 1000 | 1.0000 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 43700 |
9643 | HDSWW | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 200 |
9644 | HDSX | 2500 | 5 7/16 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 31700 |
9645 | HDSXW | 3000 | 1 15/16 | 1 11/16 | 1 15/16 | 1 21/32 | 1 3/4 | 1 15/16 | 119700 |
9646 | HDSp | 500 | 13 | 0 | |||||
9647 | HDTC | 1600 | 11 13/16 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 68300 |
9648 | HDVS | 300 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 2 1/8 | 2 1/2 | 9800 |
9649 | HDYN | 1000 | 8 13/16 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 135800 |
9650 | HE | 100 | 39 | 38 7/8 | 39 5/8 | 0 | |||
9651 | HEAL | 500 | 7/16 | 15/32 | 15/32 | 7/16 | 7/16 | 15/32 | 47600 |
9652 | HEALU | 3500 | 1.5625 | 0 | |||||
9653 | HEAS | 0 | 0 | ||||||
9654 | HEAT | 400 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 2400 |
9655 | HEC | 1000 | 1 11/16 | 1 1/2 | 1 13/16 | 0 | |||
9656 | HECH | 0 | 0 | ||||||
9657 | HECHA | 1000 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 5/8 | 4 7/8 | 213700 |
9658 | HECHB | 200 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 | 1800 |
9659 | HECHH | 30 | 46 7/8 | 46 7/8 | 47 | 46 1/2 | 46 1/2 | 47 | 238 |
9660 | HECI | 10500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 19/32 | 19100 |
9661 | HEI | 500 | 19 3/8 | 18 3/8 | 19 1/8 | 0 | |||
9662 | HEID | 0 | 0 | ||||||
9663 | HEIDF | 5000 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 7100 |
9664 | HEII | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 29800 |
9665 | HELBA | 0 | 0 | ||||||
9666 | HELE | 1000 | 20 1/2 | 19 1/2 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 3800 |
9667 | HELO | 100 | 6 5/8 | 6 | 6 5/8 | 6 | 6 1/4 | 6 5/8 | 28400 |
9668 | HELX | 300 | 38 1/4 | 38 3/4 | 38 3/4 | 37 3/4 | 38 1/4 | 38 3/4 | 62400 |
9669 | HEM | 2000 | 9 11/16 | 9 11/16 | 9 11/16 | 9 11/16 | 9 1/4 | 9 3/4 | 2000 |
9670 | HEMA | 4000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 7/8 | 9000 |
9671 | HEMA' | 0 | 0 | ||||||
9672 | HEMDE | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2500 | 7900 |
9673 | HEMI | 3500 | 0.5000 | 0.2500 | 0.8750 | 0 | |||
9674 | HEMT | 200 | 10 | 10 | 10 | 9 15/16 | 9 3/4 | 10 | 3500 |
9675 | HEMX | 0 | 0 | ||||||
9676 | HEMXU | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 135700 |
9677 | HEOP | 1000 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.2500 | 9.7500 | 1000 |
9678 | HEP | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3000 | ||
9679 | HER | 3000 | 3 1/2 | 1 3/4 | 2 3/8 | 0 | |||
9680 | HERB | 10000 | 9 3/8 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 69200 |
9681 | HERC | 2000 | 1 13/16 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 2 | 15700 |
9682 | HERS | 300 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/4 | 600 |
9683 | HESI | 2000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0700 | 3000 |
9684 | HET | 500 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 3/8 | 500 |
9685 | HEVFX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
9686 | HF | 4000 | 7/16 | 3/8 | 7/16 | 3/8 | 9/32 | 19/32 | 4400 |
9687 | HFBS | 100 | 35 | 34 | 36 1/2 | 0 | |||
9688 | HFCI | 2300 | 6.3125 | 6.3437 | 6.3750 | 6.3125 | 6.2500 | 6.5000 | 85400 |
9689 | HFFB | 2500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 2500 |
9690 | HFFC | 100 | 31 1/4 | 30 1/2 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 1600 |
9691 | HFFKJ | 0 | 0 | ||||||
9692 | HFFS | 0 | 0 | ||||||
9693 | HFI | 300 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 16 7/8 | 17 1/2 | 1400 |
9694 | HFMD | 100 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
9695 | HFMXX | 0 | 0.64 | 3.96 | 4.00 | 1483 | |||
9696 | HFPT | 2200 | 2 3/8 | 2 3/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 5/8 | 11600 |
9697 | HFS | 1000 | 78 3/8 | 78 1/4 | 78 3/8 | 78 1/4 | 78 1/8 | 78 3/4 | 1500 |
9698 | HFSA | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/4 | 500 |
9699 | HFSC | 2000 | 1 3/8 | 1 3/8 | 1 11/16 | 1 3/8 | 1 3/8 | 1 11/16 | 18100 |
9700 | HFSF | 600 | 17 3/8 | 16 7/8 | 17 3/8 | 16 7/8 | 16 7/8 | 18 3/4 | 1200 |
9701 | HFSI | 0 | 0 | ||||||
9702 | HFSIW | 1000 | 11 1/2 | 0 | |||||
9703 | HFUR | 100 | 0.1250 | 0 | |||||
9704 | HFX | 0 | 423.59 | 422.23 | 425.03 | 422.23 | 0 | ||
9705 | HGA | 200 | 11 3/8 | 11 3/8 | 11 1/2 | 11 3/8 | 2900 | ||
9706 | HGC | 1400 | 28 5/8 | 0 | |||||
9707 | HGCXX | 0 | 0.44 | 5.45 | 5.59 | 359 | |||
9708 | HGGBX | 0 | 13.79 | 13.79 | 14.22 | 0 | |||
9709 | HGGR | 1000 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 4700 |
9710 | HGI | 8600 | 22 | 23 3/4 | 24 1/4 | 0 | |||
9711 | HGIC | 400 | 32 | 32 | 32 1/2 | 32 | 32 | 33 | 1300 |
9712 | HGN | 5000 | 2 3/8 | 2 3/8 | 3 1/8 | 0 | |||
9713 | HGOXX | 0 | 0.31 | 5.42 | 5.58 | 13575 | |||
9714 | HGR | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 500 | ||
9715 | HGRC | 0 | 0 | ||||||
9716 | HGSI | 100 | 33 1/4 | 33 1/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 1/4 | 203000 |
9717 | HGVSX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
9718 | HH | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 1100 | ||
9719 | HHC | 500 | 25 1/4 | 24 3/4 | 25 1/8 | 0 | |||
9720 | HHCA | 500 | 8 1/2 | 8 1/4 | 8 7/8 | 7 3/4 | 8 1/4 | 8 7/8 | 75300 |
9721 | HHFC | 500 | 12 1/4 | 11 1/2 | 12 1/4 | 0 | |||
9722 | HHGP | 700 | 7 1/8 | 5 3/4 | 7 1/4 | 5 5/8 | 7 | 7 1/4 | 164800 |
9723 | HHGR | 1000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 5/8 | 33000 |
9724 | HHH | 2000 | 3/4 | 0 | |||||
9725 | HHHL | 1000 | 2.2500 | 0 | |||||
9726 | HHI | 0 | 0 | ||||||
9727 | HHPK | 2500 | 0.4200 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | 0.4200 | 40100 |
9728 | HHRD | 400 | 5 | 5 1/16 | 5 1/16 | 5 | 5 | 5 1/8 | 2000 |
9729 | HHS | 150 | 20 5/8 | 20 1/4 | 20 3/4 | 0 | |||
9730 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | ||||
9731 | HI | 7900 | 58 1/2 | 58 1/2 | 58 1/2 | 58 1/2 | 58 7/8 | 59 1/4 | 7900 |
9732 | HIAI | 1000 | 0.0312 | 0.0400 | 0.2500 | 0 | |||
9733 | HIB | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 1/2 | 1700 |
9734 | HIBN | 0 | 0 | ||||||
9735 | HIBNY | 1500 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 4800 |
9736 | HIBUF | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 1500 |
9737 | HICK | 0 | 0 | ||||||
9738 | HICKA | 100 | 18 | 18 | 18 | 18 | 16 1/2 | 18 | 100 |
9739 | HICOX | 0 | 9.22 | 9.22 | 9.69 | 0 | |||
9740 | HICXX | 0 | 0.37 | 5.41 | 5.55 | 5079 | |||
9741 | HIEQX | 0 | 14.95 | 14.95 | 15.65 | 0 | |||
9742 | HIF | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 5/8 | 14 3/8 | 1000 |
9743 | HIFI | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 | 5 | 5 3/8 | 11800 |
9744 | HIFS | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 | 14 1/2 | 500 |
9745 | HIG | 500 | 49 | 48 7/8 | 49 | 48 7/8 | 48 1/2 | 48 7/8 | 1400 |
9746 | HIGXX | 0 | 0.44 | 5.20 | 5.33 | 2811 | |||
9747 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | ||||
9748 | HII | 500 | 7 5/8 | 7 | 7 1/2 | 0 | |||
9749 | HIIN | 10000 | 0.0001 | 0 | |||||
9750 | HIKO | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2000 | ||
9751 | HIL | 0 | 0 | ||||||
9752 | HILI | 200 | 10 3/4 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 800 |
9753 | HILX | 20000 | 0.5000 | 0.5000 | 1.1250 | 0 | |||
9754 | HIMBX | 0 | 10.30 | 10.30 | 10.79 | 0 | |||
9755 | HINE | 0 | 0 | ||||||
9756 | HINKY | 0 | 0 | ||||||
9757 | HIO | 100 | 10 1/4 | 10 3/8 | 10 3/4 | 0 | |||
9758 | HIPC | 800 | 4 1/2 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 50000 |
9759 | HIRE | 0 | 0 | ||||||
9760 | HIRI | 5500 | 8 3/4 | 9 1/4 | 9 1/4 | 8 5/8 | 8 3/4 | 9 1/4 | 25400 |
9761 | HIS | 200 | 8 | 7 3/4 | 8 1/8 | 0 | |||
9762 | HISB | 1000 | 12.0625 | 12.0000 | 12.0625 | 12.0000 | 2000 | ||
9763 | HISM | 1000 | 0.0156 | 0 | |||||
9764 | HISS | 14000 | 1 3/64 | 1 1/8 | 1 1/8 | 1 | 15/16 | 1 1/16 | 41800 |
9765 | HISSW | 7500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 17000 |
9766 | HIST | 2000 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | |||
9767 | HIT | 100 | 101 | 97 1/8 | 98 1/8 | 0 | |||
9768 | HITI | 3000 | 0.5625 | 0.5625 | 0.7500 | 0 | |||
9769 | HITK | 500 | 7 5/8 | 8 | 8 1/8 | 7 1/2 | 7 3/8 | 7 5/8 | 130200 |
9770 | HITQE | 0 | 0 | ||||||
9771 | HITT | 700 | 2.1250 | 1.6250 | 2.1250 | 0 | |||
9772 | HITXX | 0 | 0.30 | 3.47 | 3.49 | 1708 | |||
9773 | HIVT | 100 | 15.3750 | 15.0000 | 16.5000 | 0 | |||
9774 | HIW | 200 | 27 3/4 | 28 1/8 | 28 5/8 | 0 | |||
9775 | HIWDF | 1800 | 35/64 | 9/16 | 9/16 | 11/32 | 3/8 | 9/16 | 34800 |
9776 | HIpJ | 700 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 700 | ||
9777 | HIpT | 500 | 26 | 0 | |||||
9778 | HIpX | 12000 | 10 3/8 | 0 | |||||
9779 | HIpZ | 400 | 27 1/8 | 0 | |||||
9780 | HKC/WS | 500 | 3 | 0 | |||||
9781 | HKF | 100 | 10 1/2 | 10 1/8 | 10 5/8 | 0 | |||
9782 | HKHGY | 0 | 0 | ||||||
9783 | HKL | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | ||
9784 | HKM/WS | 5000 | 4 1/2 | 0 | |||||
9785 | HKME | 50000 | 0.0100 | 0.0050 | 0.0120 | 0 | |||
9786 | HKO | 0 | 199.99 | 199.99 | 199.99 | 199.99 | 0 | ||
9787 | HKP/WS | 300 | 3 1/4 | 0 | |||||
9788 | HKS/WS | 500 | 3 | 0 | |||||
9789 | HKSBY | 0 | 0 | ||||||
9790 | HKSI | 300 | 2.0000 | 2.0000 | 2.5000 | 2.0000 | 2.0000 | 2.5000 | 10800 |
9791 | HKT | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 7/8 | 100 |
9792 | HKX | 0 | 499.97 | 499.97 | 499.97 | 499.97 | 0 | ||
9793 | HL | 500 | 7 1/8 | 7 | 7 1/4 | 7 | 7 | 7 3/8 | 5000 |
9794 | HLA | 500 | 12 1/8 | 12 | 12 3/8 | 0 | |||
9795 | HLAN | 1000 | 37.1250 | 36.0000 | 37.5000 | 0 | |||
9796 | HLAVX | 0 | 7.02 | 7.02 | 7.02 | 0 | |||
9797 | HLBAX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
9798 | HLCXX | 0 | 0.41 | 5.03 | 5.16 | 3803 | |||
9799 | HLD | 100 | 12 | 12 | 12 | 12 | 1000 | ||
9800 | HLDEX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
9801 | HLDLY | 0 | 0 | ||||||
9802 | HLEIX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
9803 | HLF | 0 | 0 | ||||||
9804 | HLFG | 0 | 0 | ||||||
9805 | HLFpA | 1000 | 25 5/8 | 0 | |||||
9806 | HLGAX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
9807 | HLGEX | 0 | 16.63 | 16.63 | 16.63 | 0 | |||
9808 | HLGFX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
9809 | HLGLF | 30 | 31 3/8 | 30 5/8 | 31 3/8 | 30 5/8 | 30 5/8 | 31 1/4 | 145 |
9810 | HLGR | 0 | 0 | ||||||
9811 | HLGRF | 1200 | 7 3/8 | 6 7/8 | 7 3/8 | 6 7/8 | 7 1/8 | 7 3/8 | 4900 |
9812 | HLGRX | 0 | 20.79 | 20.79 | 21.83 | 0 | |||
9813 | HLIEX | 0 | 16.37 | 16.37 | 16.37 | 0 | |||
9814 | HLIPX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
9815 | HLIT | 10000 | 11 | 9 1/2 | 11 | 9 1/2 | 10 3/4 | 11 | 259300 |
9816 | HLK | 6000 | 99 | 0 | |||||
9817 | HLLVX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
9818 | HLM | 1000 | 1 1/8 | 0 | |||||
9819 | HLMS | 2500 | 4 1/8 | 4 1/4 | 4 1/2 | 3 3/4 | 4 | 4 1/2 | 16700 |
9820 | HLND | 1000 | 29 3/8 | 28 3/4 | 29 3/4 | 28 3/4 | 29 | 29 3/4 | 2800 |
9821 | HLO | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/8 | 5 | 500 |
9822 | HLOA | 3000 | 2 1/16 | 1 15/16 | 2 1/4 | 1 15/16 | 2 1/16 | 2 1/8 | 108800 |
9823 | HLOAW | 1000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 15/16 | 2000 |
9824 | HLOMX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
9825 | HLPH | 100 | 23 1/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 94800 |
9826 | HLPXX | 0 | 0.44 | 5.54 | 5.69 | 21697 | |||
9827 | HLQVX | 0 | 11.86 | 11.86 | 11.86 | 0 | |||
9828 | HLRD | 0 | 0 | ||||||
9829 | HLRT | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 57200 |
9830 | HLT | 300 | 61 | 61 1/4 | 61 3/4 | 0 | |||
9831 | HLTAX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
9832 | HLTIX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
9833 | HLWC | 0 | 0 | ||||||
9834 | HLXC | 0 | 0 | ||||||
9835 | HLYW | 500 | 8 3/8 | 7 7/8 | 8 1/2 | 7 3/4 | 8 1/4 | 8 3/8 | 1054700 |
9836 | HLpB | 100 | 39 7/8 | 40 1/4 | 40 1/4 | 39 7/8 | 200 | ||
9837 | HM | 500 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 15 5/8 | 16 | 5000 |
9838 | HMA | 800 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 3/4 | 26 1/4 | 3700 |
9839 | HMAw | 0 | 21 1/8 | 22 1/8 | 0 | ||||
9840 | HMBAX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
9841 | HMBDX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
9842 | HMC | 100 | 41 3/4 | 40 3/4 | 41 3/4 | 40 3/4 | 40 7/8 | 41 3/8 | 600 |
9843 | HMCI | 600 | 16 5/8 | 16 1/2 | 17 1/4 | 0 | |||
9844 | HMCXX | 0 | 0.13 | 3.19 | 3.19 | 1680 | |||
9845 | HMDXX | 0 | 0.65 | 5.08 | 5.21 | 3852 | |||
9846 | HME | 700 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 700 | ||
9847 | HMF | 200 | 21 3/8 | 0 | |||||
9848 | HMFXX | 0 | 0.25 | 3.33 | 3.33 | 407 | |||
9849 | HMG | 100 | 9 1/8 | 0 | |||||
9850 | HMGBX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
9851 | HMGC | 2000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 1/4 | 2 1/4 | 2 5/16 | 26700 |
9852 | HMGN | 5000 | 2 1/2 | 2 1/2 | 2 3/4 | 0 | |||
9853 | HMGRX | 0 | 12.56 | 12.56 | 12.56 | 0 | |||
9854 | HMGXX | 0 | 0.38 | 4.94 | 5.07 | 2223 | |||
9855 | HMH | 5000 | 18 5/8 | 16 7/8 | 17 3/8 | 0 | |||
9856 | HMIEX | 0 | 14.70 | 14.70 | 14.70 | 0 | |||
9857 | HMIGX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
9858 | HMII | 500 | 12 1/4 | 11 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 12 1/4 | 3400 |
9859 | HMIS | 5000 | 12 7/8 | 12 1/4 | 12 7/8 | 12 1/4 | 12 1/2 | 12 7/8 | 60800 |
9860 | HMLA | 15000 | 0.1875 | 0.1250 | 0.6250 | 0 | |||
9861 | HMLD | 5500 | 0.4375 | 0 | |||||
9862 | HMN | 20600 | 30 1/8 | 0 | |||||
9863 | HMNF | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 5/8 | 1500 |
9864 | HMNRY | 0 | 0 | ||||||
9865 | HMRI | 500 | 0.0300 | 0 | |||||
9866 | HMSR | 100 | 12 1/2 | 12 1/4 | 13 3/8 | 12 | 12 1/2 | 13 | 105700 |
9867 | HMST | 300 | 20.5000 | 0 | |||||
9868 | HMSY | 200 | 34 1/2 | 33 1/4 | 34 1/2 | 33 | 33 3/4 | 34 1/2 | 43500 |
9869 | HMSw | 0 | 0 | ||||||
9870 | HMT/WD | 0 | 0 | ||||||
9871 | HMTX | 20000 | 0.0020 | 0.0020 | 0.0600 | 0 | |||
9872 | HMTXX | 0 | 0.70 | 4.79 | 4.91 | 3158 | |||
9873 | HMTpA | 0 | 208 | 298 | 0 | ||||
9874 | HMWK | 700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/8 | 11400 |
9875 | HMWKU | 500 | 4 | 4 | 6 | 0 | |||
9876 | HMWKW | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/2 | 29200 |
9877 | HMX | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 5 | 2000 |
9878 | HMY | 300 | 17 | 16 1/2 | 17 | 16 1/2 | 16 3/4 | 17 1/4 | 600 |
9879 | HN | 100 | 25 1/4 | 24 5/8 | 25 1/4 | 24 5/8 | 1100 | ||
9880 | HNAGX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
9881 | HNBC | 200 | 26 1/2 | 27 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 700 |
9882 | HNCS | 500 | 39 | 39 | 39 3/4 | 38 1/2 | 38 1/2 | 39 1/2 | 187400 |
9883 | HNFC | 600 | 21 3/4 | 21 | 21 3/4 | 0 | |||
9884 | HNFN | 0 | 0 | ||||||
9885 | HNFNY | 0 | 0 | ||||||
9886 | HNFSA | 100 | 46.0000 | 42.0000 | 46.5000 | 0 | |||
9887 | HNH | 1400 | 15 5/8 | 15 3/8 | 15 7/8 | 0 | |||
9888 | HNP | 100 | 16 3/4 | 14 1/4 | 14 3/4 | 0 | |||
9889 | HNRS | 5500 | 0.3125 | 0.2812 | 0.3125 | 0.2812 | 0.3125 | 0.4062 | 17200 |
9890 | HNT | 5500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 9/16 | 5500 |
9891 | HNV | 1400 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 1/16 | 2 | 6200 |
9892 | HNW | 700 | 4 3/8 | 0 | |||||
9893 | HNZ | 100 | 33 | 32 1/8 | 33 1/4 | 32 1/8 | 32 3/4 | 33 1/4 | 6100 |
9894 | HNZp | 100 | 409 1/2 | 200 | 450 | 0 | |||
9895 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | ||||
9896 | HOAM | 2300 | 35 1/4 | 35 1/2 | 35 1/2 | 34 1/4 | 34 1/2 | 35 1/4 | 20000 |
9897 | HOC | 200 | 24 1/8 | 22 1/2 | 23 1/4 | 0 | |||
9898 | HOCO | 0 | 0 | ||||||
9899 | HOEHY | 0 | 0 | ||||||
9900 | HOEN | 2100 | 4 1/8 | 4 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 15300 |
9901 | HOFC | 100 | 4.7500 | 4.7500 | 5.7500 | 0 | |||
9902 | HOFL | 3000 | 15 3/8 | 15 3/8 | 15 1/2 | 15 1/8 | 15 1/4 | 15 1/2 | 211200 |
9903 | HOG | 500 | 14 1/2 | 14 5/8 | 15 1/4 | 0 | |||
9904 | HOGN | 5000 | 12 1/2 | 12 1/4 | 12 7/8 | 12 1/4 | 12 1/2 | 12 7/8 | 196800 |
9905 | HOGS | 1000 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5000 | 1.8750 | 2000 |
9906 | HOHI | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 2000 |
9907 | HOIXX | 0 | 0.29 | 3.68 | 3.70 | 550 | |||
9908 | HOL/A | 600 | 7/8 | 0 | |||||
9909 | HOLI | 300 | 10 3/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 3900 |
9910 | HOLO | 700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 700 |
9911 | HOLX | 200 | 38 1/2 | 38 1/2 | 39 3/8 | 38 1/2 | 38 1/2 | 39 1/4 | 500 |
9912 | HOM | 100 | 20 1/4 | 19 3/4 | 20 1/2 | 0 | |||
9913 | HOMC | 0 | 0 | ||||||
9914 | HOME | 0 | 0 | ||||||
9915 | HOMEF | 1000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 49100 |
9916 | HOMF | 1200 | 26 3/8 | 26 3/8 | 26 3/8 | 25 3/4 | 25 3/4 | 27 | 3100 |
9917 | HOMG | 5000 | 3/4 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 58300 |
9918 | HOMI | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 1000 |
9919 | HOMM | 100 | 0.0025 | 0 | |||||
9920 | HOMS | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 5200 |
9921 | HON | 100 | 46 3/8 | 46 7/8 | 47 3/8 | 0 | |||
9922 | HONGY | 0 | 0 | ||||||
9923 | HONI | 400 | 25 1/2 | 27 1/8 | 27 1/8 | 25 1/2 | 25 1/2 | 26 1/4 | 31600 |
9924 | HONT | 600 | 61.2500 | 0 | |||||
9925 | HOO | 100 | 19 1/8 | 0 | |||||
9926 | HOOB | 200 | 10.7500 | 9.0000 | 15.0000 | 0 | |||
9927 | HOOK | 200 | 26 1/8 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/4 | 37700 |
9928 | HOOP | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 | 3 | 3 3/8 | 10400 |
9929 | HOOPW | 10000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 10000 |
9930 | HOP/WS | 0 | 1/2 | 1 | 0 | ||||
9931 | HOPR | 8500 | 3 1/8 | 3 1/16 | 3 1/8 | 2 59/64 | 2 15/16 | 3 1/8 | 28100 |
9932 | HOPRP | 100 | 6 | 6 | 6 | 6 | 6 | 7 1/2 | 1600 |
9933 | HOPRW | 5000 | 1 1/4 | 1 1/8 | 1 1/2 | 1 1/8 | 1 1/4 | 1 13/32 | 86200 |
9934 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | |||
9935 | HOPp | 0 | 6 | 8 | 0 | ||||
9936 | HORMX | 0 | 23.21 | 23.21 | 23.21 | 0 | |||
9937 | HORN | 200000 | 0.0020 | 0.0035 | 0.0035 | 0.0020 | 275200 | ||
9938 | HOSBX | 0 | 5.19 | 5.19 | 5.19 | 0 | |||
9939 | HOSP | 600 | 7 | 7 | 7 | 7 | 7 | 7 3/4 | 600 |
9940 | HOSS | 1000 | 19 3/8 | 19 1/4 | 20 1/8 | 19 1/4 | 19 3/8 | 19 1/2 | 124000 |
9941 | HOST | 500 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 3000 |
9942 | HOT | 32500 | 29 | 29 1/4 | 29 7/8 | 0 | |||
9943 | HOT.Z | 0 | 0 | ||||||
9944 | HOT/WS/B | 500 | 3/64 | 3/64 | 3/64 | 3/64 | 1/32 | 1/16 | 1000 |
9945 | HOU | 400 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/8 | 24 1/4 | 24 3/4 | 4000 |
9946 | HOUL | 200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.5000 | 200 |
9947 | HOV | 500 | 7 1/8 | 7 1/4 | 7 3/4 | 0 | |||
9948 | HOVB | 100 | 18.2500 | 18.2500 | 19.2500 | 0 | |||
9949 | HOVLX | 0 | 18.95 | 18.95 | 18.95 | 0 | |||
9950 | HOW | 2300 | 24 1/8 | 0 | |||||
9951 | HOWT | 1000 | 7 | 7 | 7 3/8 | 6 5/8 | 6 3/4 | 7 | 75300 |
9952 | HOWW | 0 | 0 | ||||||
9953 | HOWWY | 0 | 2.4500 | 2.7000 | 0 | ||||
9954 | HOX | 0 | 437.59 | 0 | |||||
9955 | HP | 100 | 26 5/8 | 29 3/8 | 29 3/4 | 0 | |||
9956 | HPBC | 1700 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 1/4 | 2000 |
9957 | HPBVX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
9958 | HPC | 400 | 58 | 58 | 58 | 58 | 56 3/4 | 57 1/4 | 400 |
9959 | HPDS | 0 | 0 | ||||||
9960 | HPDSF | 0 | 0 | ||||||
9961 | HPE/WS | 0 | 7/8 | 1 3/8 | 0 | ||||
9962 | HPEN | 0 | 0 | ||||||
9963 | HPET | 300 | 0.1000 | 0.1000 | 0.1875 | 0 | |||
9964 | HPH | 500 | 31 | 31 | 31 | 31 | 30 7/8 | 31 3/8 | 500 |
9965 | HPI | 7000 | 27/64 | 5/16 | 7/16 | 1/4 | 43300 | ||
9966 | HPIXX | 0 | 0.44 | 5.29 | 5.43 | 2901 | |||
9967 | HPL | 0 | 0 | ||||||
9968 | HPLX | 1300 | 13/16 | 7/8 | 7/8 | 25/32 | 13/16 | 7/8 | 16200 |
9969 | HPMR | 800 | 14.0000 | 0 | |||||
9970 | HPN | 0 | 0 | ||||||
9971 | HPN+ | 0 | 0 | ||||||
9972 | HPNp | 1400 | 25 59/64 | 0 | |||||
9973 | HPP | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 1900 | ||
9974 | HPR | 200 | 3 3/8 | 4 | 5 | 0 | |||
9975 | HPRI | 100 | 29 1/2 | 28 3/4 | 30 | 28 1/4 | 28 1/4 | 29 1/2 | 22000 |
9976 | HPRK | 1000 | 10 3/8 | 10 | 10 1/2 | 10 | 10 1/8 | 10 1/2 | 66400 |
9977 | HPRKZ | 500 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/8 | 10 5/8 | 13500 |
9978 | HPRS | 100 | 13.0000 | 0 | |||||
9979 | HPRXX | 0 | 0.54 | 5.63 | 5.78 | 50740 | |||
9980 | HPS | 100 | 25 1/4 | 23 7/8 | 24 1/2 | 0 | |||
9981 | HPSC | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 5 | 8500 |
9982 | HPT | 200 | 24 7/8 | 25 | 25 1/2 | 0 | |||
9983 | HPTF | 300 | 6.5000 | 6.5000 | 6.7500 | 0 | |||
9984 | HPW/WS | 900 | 1 1/2 | 0 | |||||
9985 | HPWR | 1000 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 1/2 | 7600 |
9986 | HPX | 200 | 1 3/8 | 1 1/2 | 1 7/8 | 0 | |||
9987 | HQ | 200 | 32 1/2 | 31 3/8 | 32 1/4 | 0 | |||
9988 | HQH | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 20 1/8 | 500 |
9989 | HQL | 200 | 15 | 15 | 15 | 15 | 14 5/8 | 15 1/4 | 1400 |
9990 | HR | 100 | 21 5/8 | 21 7/8 | 22 1/4 | 0 | |||
9991 | HRB | 300 | 40 1/4 | 40 1/2 | 40 1/2 | 40 | 40 3/8 | 40 1/2 | 4200 |
9992 | HRBC | 1000 | 24 1/2 | 22 3/4 | 24 1/2 | 22 3/4 | 23 3/4 | 24 1/2 | 170900 |
9993 | HRBF | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 1600 |
9994 | HRC | 300 | 28 3/4 | 28 1/2 | 28 3/4 | 28 1/8 | 28 1/2 | 28 7/8 | 2400 |
9995 | HRC.I | 0 | 0 | ||||||
9996 | HRCPX | 0 | 15.81 | 15.81 | 16.60 | 10800 | |||
9997 | HRCT | 200 | 6.2500 | 5.9375 | 6.2500 | 5.5000 | 5.7500 | 6.5000 | 10500 |
9998 | HRCVX | 0 | 12.93 | 12.93 | 13.57 | 0 | |||
9999 | HRD | 500 | 24 7/8 | 24 3/8 | 24 7/8 | 0 | |||
10000 | HRDG | 1000 | 6 1/8 | 7 | 7 | 6 1/8 | 6 1/8 | 6 3/4 | 5400 |
10001 | HRE | 100 | 13 5/8 | 13 1/4 | 14 1/8 | 0 | |||
10002 | HRG | 500 | 11/16 | 5/16 | 5/8 | 0 | |||
10003 | HRGBX | 0 | 18.72 | 18.72 | 18.72 | 0 | |||
10004 | HRGCX | 0 | 18.61 | 18.61 | 18.61 | 0 | |||
10005 | HRGP | 9000 | 0.5000 | 0.3750 | 0.7500 | 0 | |||
10006 | HRGRX | 0 | 19.19 | 19.19 | 20.36 | 0 | |||
10007 | HRH | 300 | 13 1/2 | 0 | |||||
10008 | HRI | 1000 | 15/32 | 7/16 | 11/16 | 0 | |||
10009 | HRIDX | 0 | 9.95 | 9.95 | 10.34 | 0 | |||
10010 | HRIZ | 30000 | 0.0050 | 0 | |||||
10011 | HRL | 100 | 24 1/2 | 24 1/4 | 24 5/8 | 0 | |||
10012 | HRLGX | 0 | 9.37 | 9.37 | 9.74 | 0 | |||
10013 | HRLY | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 2000 |
10014 | HRMI | 300 | 10 | 10 3/4 | 10 3/4 | 10 | 10 1/4 | 10 3/4 | 4500 |
10015 | HRMN | 200 | 15 7/8 | 16 1/8 | 16 1/8 | 15 | 15 | 16 1/4 | 3500 |
10016 | HRMY | 1600 | 5/8 | 1/2 | 15/16 | 0 | |||
10017 | HRN | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 2000 | ||
10018 | HRNEX | 0 | 9.28 | 9.28 | 9.28 | 0 | |||
10019 | HRP | 200 | 16 | 15 7/8 | 16 | 15 7/8 | 15 7/8 | 16 1/4 | 400 |
10020 | HRR | 2000 | 7/16 | 9/32 | 1/2 | 0 | |||
10021 | HRS | 300 | 53 1/4 | 53 1/4 | 53 1/4 | 53 1/4 | 53 3/4 | 54 1/4 | 300 |
10022 | HRSCX | 0 | 20.39 | 20.39 | 21.41 | 0 | |||
10023 | HRSH | 500 | 11 3/4 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 12100 |
10024 | HRSMX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
10025 | HRSN | 0 | 0 | ||||||
10026 | HRSNF | 5000 | 2 11/16 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 32600 |
10027 | HRSTOQ | 0 | 0 | ||||||
10028 | HRT | 500 | 3 7/8 | 3 5/8 | 4 | 0 | |||
10029 | HRTBX | 0 | 24.06 | 24.06 | 24.06 | 0 | |||
10030 | HRTCX | 0 | 24.19 | 24.19 | 24.19 | 0 | |||
10031 | HRTLX | 0 | 24.67 | 24.67 | 26.18 | 20000 | |||
10032 | HRTT | 200 | 31 9/16 | 31 3/8 | 31 7/8 | 31 1/8 | 31 1/2 | 31 3/4 | 47900 |
10033 | HRTVX | 0 | 29.12 | 29.12 | 29.12 | 0 | |||
10034 | HRUSX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
10035 | HRV | 1000 | 1 | 5/8 | 1 3/8 | 0 | |||
10036 | HRVA | 2000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2000 | ||
10037 | HRVIX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
10038 | HRVY | 100 | 6 5/8 | 6 1/2 | 7 | 6 1/2 | 6 5/8 | 7 | 12300 |
10039 | HRWIX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
10040 | HRXL | 1000 | 1.2500 | 1.2812 | 1.2812 | 1.2187 | 1.2500 | 1.2812 | 73900 |
10041 | HRY | 100 | 14 7/8 | 0 | |||||
10042 | HRYC | 2300 | 3.3750 | 0 | |||||
10043 | HRZB | 100 | 13 3/4 | 13 1/8 | 13 3/4 | 13 | 13 | 13 3/4 | 15100 |
10044 | HS | 100 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 32 3/8 | 32 7/8 | 100 |
10045 | HSACY | 0 | 0 | ||||||
10046 | HSApA | 100 | 46 | 0 | |||||
10047 | HSB | 1000 | 48 1/2 | 48 1/8 | 48 1/2 | 48 1/8 | 48 1/8 | 49 | 1400 |
10048 | HSBC | 0 | 0 | ||||||
10049 | HSBCF | 0 | 0 | ||||||
10050 | HSBHY | 0 | 0 | ||||||
10051 | HSBK | 200 | 16 1/2 | 16 | 16 1/2 | 0 | |||
10052 | HSC | 300 | 59 1/8 | 59 1/4 | 59 1/4 | 59 1/8 | 58 1/2 | 59 3/4 | 500 |
10053 | HSCGX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
10054 | HSDMF | 0 | 0 | ||||||
10055 | HSE | 73000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 7300 | ||
10056 | HSEAX | 0 | 28.90 | 28.90 | 30.42 | 0 | |||
10057 | HSFC | 300 | 56.5000 | 0 | |||||
10058 | HSG.A | 0 | 0 | ||||||
10059 | HSG.B | 0 | 0 | ||||||
10060 | HSI | 500 | 7 | 7 1/4 | 7 3/4 | 0 | |||
10061 | HSIC | 500 | 24 | 24 | 24 | 23 1/4 | 23 1/4 | 24 | 3300 |
10062 | HSKL | 200 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 1/8 | 6400 |
10063 | HSLP | 0 | 0 | ||||||
10064 | HSLPL | 0 | 0 | ||||||
10065 | HSLPN | 200 | 100.5000 | 0 | |||||
10066 | HSLPO | 400 | 101.0000 | 0 | |||||
10067 | HSLPP | 100 | 54.7500 | 0 | |||||
10068 | HSLTP | 100 | 100.0000 | 0 | |||||
10069 | HSM | 1000 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 3/8 | 13 3/4 | 4700 |
10070 | HSN | 400 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | |||
10071 | HSNR | 3000 | 6 7/32 | 6 1/8 | 6 1/2 | 6 | 6 | 6 1/2 | 7400 |
10072 | HSPEX | 0 | 28.26 | 28.26 | 28.26 | 0 | |||
10073 | HSPGX | 0 | 17.49 | 17.49 | 18.41 | 0 | |||
10074 | HSR | 500 | 6 5/16 | 6 1/2 | 7 | 0 | |||
10075 | HSS | 700 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 900 |
10076 | HSSC | 6000 | 13.0000 | 0 | |||||
10077 | HST | 1000 | 7 | 0 | |||||
10078 | HSTGX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
10079 | HSTIF | 0 | 0 | ||||||
10080 | HSTR | 2000 | 20 1/8 | 19 1/4 | 20 1/2 | 19 1/4 | 20 1/8 | 20 1/2 | 56600 |
10081 | HSTVX | 0 | 19.17 | 19.17 | 20.13 | 0 | |||
10082 | HSVLY | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 300 |
10083 | HSY | 100 | 65 1/8 | 65 1/8 | 65 1/8 | 65 | 65 1/8 | 65 3/8 | 400 |
10084 | HSYG | 0 | 0 | ||||||
10085 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | ||||
10086 | HTA | 1000 | 7 1/8 | 7 | 7 3/8 | 0 | |||
10087 | HTAVF | 100 | 0.2350 | 0 | |||||
10088 | HTAXX | 0 | 0.56 | 5.42 | 5.61 | 3787 | |||
10089 | HTB | 17700 | 7 1/4 | 7 | 7 3/8 | 0 | |||
10090 | HTBB | 200 | 10 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 115200 |
10091 | HTBBG | 15 | 97 | 97 | 97 1/2 | 97 | 97 | 98 | 45 |
10092 | HTBK | 0 | 0 | ||||||
10093 | HTC | 500 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 1500 | ||
10094 | HTCC | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 0 | |||
10095 | HTCH | 200 | 46 1/4 | 47 1/4 | 47 3/4 | 46 1/4 | 46 1/4 | 47 3/4 | 44800 |
10096 | HTCO | 1000 | 31 | 32 1/2 | 32 1/2 | 31 | 31 | 32 1/2 | 1500 |
10097 | HTCP | 0 | 0 | ||||||
10098 | HTCXX | 0 | 0.30 | 3.69 | 3.71 | 2280 | |||
10099 | HTD | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/2 | 100 |
10100 | HTE | 100 | 3 3/8 | 2 7/8 | 4 1/8 | 0 | |||
10101 | HTEC | 300 | 2 | 2 | 2 1/16 | 1 7/8 | 1 15/16 | 2 | 117600 |
10102 | HTEK | 600 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 2.6250 | 600 |
10103 | HTEL | 200 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 1700 |
10104 | HTEXX | 0 | 0.49 | 3.98 | 4.00 | 4649 | |||
10105 | HTG | 1000 | 26 1/4 | 25 3/4 | 26 3/8 | 0 | |||
10106 | HTHN | 100 | 4.5000 | 4.0000 | 5.5000 | 0 | |||
10107 | HTHR | 400 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 1400 |
10108 | HTIXX | 0 | 0.31 | 5.17 | 5.32 | 912 | |||
10109 | HTK | 0 | 0 | ||||||
10110 | HTL | 900 | 8 7/8 | 0 | |||||
10111 | HTLD | 200 | 20 | 20 | 20 | 20 | 19 | 20 | 1300 |
10112 | HTN | 100 | 42 3/8 | 42 1/8 | 42 3/8 | 42 1/8 | 42 3/8 | 43 1/8 | 200 |
10113 | HTNZ | 20000 | 0.1900 | 0.1900 | 0.2000 | 0.1700 | 0.1900 | 0.2000 | 528700 |
10114 | HTO | 1000 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
10115 | HTOXX | 0 | 0.52 | 3.83 | 3.58 | 661 | |||
10116 | HTR | 1000 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 2000 |
10117 | HTRXX | 0 | 0.49 | 5.47 | 5.62 | 29054 | |||
10118 | HTSF | 100 | 0.5625 | 0.3750 | 0.6250 | 0 | |||
10119 | HTSXX | 0 | 0.56 | 4.92 | 5.06 | 12888 | |||
10120 | HTT | 200 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | |||
10121 | HTWN | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 1500 |
10122 | HTXA | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 1800 |
10123 | HTZR | 10000 | 0.0300 | 0 | |||||
10124 | HUAH | 0 | 0 | ||||||
10125 | HUB/A | 100 | 59 1/8 | 0 | |||||
10126 | HUB/B | 2200 | 64 1/8 | 0 | |||||
10127 | HUBA | 0 | 0 | ||||||
10128 | HUBB | 0 | 0 | ||||||
10129 | HUBC | 1300 | 21 5/8 | 21 3/8 | 21 3/4 | 21 3/8 | 21 3/8 | 21 3/4 | 9600 |
10130 | HUF | 100 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/8 | 11 1/2 | 1200 |
10131 | HUFK | 1000 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | |||
10132 | HUG | 100 | 28 | 28 1/4 | 28 3/8 | 28 | 5400 | ||
10133 | HUGO | 400 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 25300 |
10134 | HUGTS | 100 | 7.0000 | 7.0000 | 7.7500 | 0 | |||
10135 | HULAX | 0 | 11.54 | 11.54 | 12.02 | 0 | |||
10136 | HUM | 400 | 27 | 25 7/8 | 27 | 25 7/8 | 26 1/2 | 26 7/8 | 500 |
10137 | HUMC | 0 | 0 | ||||||
10138 | HUMCF | 1000 | 46 | 46 3/4 | 48 | 45 1/2 | 45 1/2 | 46 1/4 | 103500 |
10139 | HUMP | 200 | 8 | 8 | 8 3/4 | 0 | |||
10140 | HUN | 200 | 16 5/8 | 16 1/2 | 17 1/4 | 0 | |||
10141 | HUNB | 0 | 0 | ||||||
10142 | HUNE | 0 | 0 | ||||||
10143 | HUNF | 10000 | 0.0150 | 0.0100 | 0.5000 | 0 | |||
10144 | HUNM | 2000 | 2.5000 | 0 | |||||
10145 | HURC | 500 | 5 7/16 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 3900 |
10146 | HURI | 3800 | 1/2 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 39200 |
10147 | HUSGX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
10148 | HUTXX | 0 | 0.32 | 5.05 | 5.21 | 15988 | |||
10149 | HUVL | 0 | 0 | ||||||
10150 | HUWH | 0 | 0 | ||||||
10151 | HUWHY | 0 | 0 | ||||||
10152 | HVCXX | 0 | 0.52 | 5.22 | 5.36 | 16601 | |||
10153 | HVEF | 200 | 25 1/2 | 25 1/4 | 28 1/4 | 0 | |||
10154 | HVFD | 5000 | 13 7/8 | 13 1/2 | 14 1/2 | 0 | |||
10155 | HVGO | 5000 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 21100 |
10156 | HVGXX | 0 | 0.54 | 5.17 | 5.31 | 16063 | |||
10157 | HVNXX | 0 | 0.51 | 3.48 | 3.50 | 2552 | |||
10158 | HVSC | 0 | 0 | ||||||
10159 | HVSF | 200 | 10.8750 | 9.6250 | 10.8750 | 9.0000 | 10.7500 | 10.8750 | 57900 |
10160 | HVST | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
10161 | HVTXX | 0 | 0.59 | 3.59 | 3.62 | 3133 | |||
10162 | HVY | 100 | 16 | 16 1/2 | 17 1/4 | 0 | |||
10163 | HWAI | 1000 | 4.4500 | 4.3750 | 4.7500 | 0 | |||
10164 | HWBAX | 0 | 18.00 | 18.00 | 18.00 | 0 | |||
10165 | HWBFX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
10166 | HWCC | 600 | 4 1/2 | 4 15/32 | 4 5/8 | 4 1/4 | 4 5/16 | 4 1/2 | 69900 |
10167 | HWEC | 100 | 11 | 10 | 15 | 0 | |||
10168 | HWEQX | 0 | 18.93 | 18.93 | 18.93 | 0 | |||
10169 | HWG | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 500 | ||
10170 | HWINX | 0 | 19.22 | 19.22 | 19.22 | 0 | |||
10171 | HWK | 100 | 8 1/16 | 0 | |||||
10172 | HWKB | 500 | 25 3/4 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 6100 |
10173 | HWKN | 100 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 100 |
10174 | HWL | 100 | 14 | 14 | 14 | 14 | 100 | ||
10175 | HWLDX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
10176 | HWLL | 0 | 0 | ||||||
10177 | HWLLP | 100 | 48 1/2 | 47 1/2 | 49 | 47 1/2 | 47 1/2 | 49 | 400 |
10178 | HWNC | 0 | 0 | ||||||
10179 | HWOG | 0 | 0 | ||||||
10180 | HWP | 100 | 85 | 84 1/2 | 85 | 84 1/8 | 84 1/2 | 85 1/8 | 7400 |
10181 | HWPH | 1300 | 0.1250 | 0 | |||||
10182 | HWPW | 50000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0500 | 50000 |
10183 | HWSCX | 0 | 22.65 | 22.65 | 22.65 | 0 | |||
10184 | HWY | 700 | 1/2 | 1/4 | 5/8 | 0 | |||
10185 | HWYM | 400 | 9 5/16 | 9 7/8 | 10 1/4 | 9 | 9 1/4 | 9 1/2 | 152100 |
10186 | HX | 300 | 6 3/8 | 0 | |||||
10187 | HXA | 0 | 319.60 | 318.41 | 320.27 | 318.34 | 0 | ||
10188 | HXBM | 300 | 1.1250 | 1.0000 | 2.3750 | 0 | |||
10189 | HXC/WS | 1800 | 1 1/4 | 0 | |||||
10190 | HXL | 500 | 9 3/8 | 11 | 11 1/2 | 0 | |||
10191 | HXL.RV | 0 | 0 | ||||||
10192 | HXLGQ | 10 | 85 | 83 1/2 | 90 | 0 | |||
10193 | HXLwr | 0 | 0 | ||||||
10194 | HXP/WS | 1500 | 1 | 0 | |||||
10195 | HYAL | 0 | 0 | ||||||
10196 | HYALF | 1000 | 9 27/64 | 10 3/8 | 10 3/8 | 8 29/32 | 9 5/16 | 9 3/8 | 124600 |
10197 | HYB/WS/Rw | 0 | 0 | ||||||
10198 | HYBD | 600 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1600 |
10199 | HYBDW | 100 | 1/4 | 1/4 | 3/8 | 0 | |||
10200 | HYBN | 0 | 0 | ||||||
10201 | HYCP | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10000 | ||
10202 | HYDEA | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 2700 |
10203 | HYDEB | 100 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 12700 |
10204 | HYDI | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2812 | 300 |
10205 | HYGMY | 0 | 8.7500 | 0 | |||||
10206 | HYGN | 1800 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3125 | 0.5000 | 1800 |
10207 | HYI | 1800 | 8 | 7 3/4 | 8 1/8 | 0 | |||
10208 | HYMX | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 3000 |
10209 | HYMXW | 25000 | 0.0050 | 0 | |||||
10210 | HYP | 1500 | 8 5/8 | 8 3/8 | 8 7/8 | 0 | |||
10211 | HYPR | 1000 | 4 1/8 | 4 1/8 | 4 3/16 | 3 7/8 | 3 3/4 | 4 1/4 | 6400 |
10212 | HYPX | 0 | 0 | ||||||
10213 | HYSNY | 0 | 0 | ||||||
10214 | HYSW | 12500 | 18 1/2 | 19 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 133600 |
10215 | HYU | 100 | 1/64 | 0 | |||||
10216 | HZFS | 300 | 15 1/4 | 14 1/2 | 15 1/4 | 0 | |||
10217 | HZRCZ | 500 | 0.7500 | 0 | |||||
10218 | HZWV | 100 | 39 1/2 | 39 1/2 | 41 1/2 | 0 | |||
10219 | HpA | 900 | 37 1/4 | 0 | |||||
10220 | Hw | 0 | 0 | ||||||
10221 | I | 100 | 138 3/4 | 135 5/8 | 137 3/4 | 0 | |||
10222 | I.ACB | 0 | 0 | ||||||
10223 | I.AGI | 0 | 0 | ||||||
10224 | I.AIN | 0 | 0 | ||||||
10225 | I.ALE | 0 | 0 | ||||||
10226 | I.ALI | 0 | 0 | ||||||
10227 | I.CIT | 0 | 0 | ||||||
10228 | I.COC | 0 | 0 | ||||||
10229 | I.CRO | 0 | 0 | ||||||
10230 | I.ECH | 0 | 0 | ||||||
10231 | I.EFI | 0 | 0 | ||||||
10232 | I.ELS | 0 | 0 | ||||||
10233 | I.ENE | 0 | 0 | ||||||
10234 | I.ENI | 0 | 0 | ||||||
10235 | I.FCT | 0 | 0 | ||||||
10236 | I.FFI | 0 | 0 | ||||||
10237 | I.FIT | 0 | 0 | ||||||
10238 | I.FNV | 0 | 0 | ||||||
10239 | I.GEM | 0 | 0 | ||||||
10240 | I.IFI | 0 | 0 | ||||||
10241 | I.IMI | 0 | 0 | ||||||
10242 | I.IRI | 0 | 0 | ||||||
10243 | I.ITG | 0 | 0 | ||||||
10244 | I.LAI | 0 | 0 | ||||||
10245 | I.MDB | 0 | 0 | ||||||
10246 | I.MEC | 0 | 0 | ||||||
10247 | I.MNT | 0 | 0 | ||||||
10248 | I.MPS | 0 | 0 | ||||||
10249 | I.OLV | 0 | 0 | ||||||
10250 | I.OPI | 0 | 0 | ||||||
10251 | I.SGS | 0 | 0 | ||||||
10252 | I.STT | 0 | 0 | ||||||
10253 | I.TLI | 0 | 0 | ||||||
10254 | I.TRE | 0 | 0 | ||||||
10255 | IAA | 0 | 170.43 | 171.26 | 172.16 | 170.02 | 0 | ||
10256 | IAAC | 1000 | 3 | 2 7/8 | 3 1/2 | 0 | |||
10257 | IAACW | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
10258 | IAAI | 1000 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 29300 |
10259 | IAAP | 0 | 0 | ||||||
10260 | IAAPF | 100 | 5 11/64 | 5 11/64 | 5 11/64 | 5 11/64 | 5 | 5 1/4 | 100 |
10261 | IAAPX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
10262 | IAAXX | 0 | 0.38 | 4.93 | 5.04 | 488 | |||
10263 | IABDX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
10264 | IABLX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
10265 | IABS | 0 | 0 | ||||||
10266 | IABSF | 1000 | 1 3/16 | 1 3/32 | 1 3/16 | 1 3/32 | 1 3/32 | 1 3/16 | 46500 |
10267 | IAC | 100 | 18 5/8 | 18 3/4 | 19 1/4 | 0 | |||
10268 | IACC | 3400 | 0.1250 | 0.0625 | 0.3125 | 0 | |||
10269 | IACI | 100 | 10 | 10 | 11 1/2 | 0 | |||
10270 | IACM | 5000 | 0.8750 | 0.5000 | 0.8750 | 0.5000 | 5100 | ||
10271 | IACQ | 1900 | 9.1875 | 9.1875 | 9.1875 | 9.1875 | 8.8750 | 9.1875 | 1900 |
10272 | IACQU | 3000 | 9.3750 | 9.3750 | 10.0000 | 0 | |||
10273 | IACQW | 1000 | 0.8750 | 0.6250 | 1.0000 | 0 | |||
10274 | IACQZ | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | |||
10275 | IACT | 100 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 0.3750 | 0.7500 | 7400 |
10276 | IAD | 2000 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 5/8 | 25 | 5200 |
10277 | IADp | 100 | 32 1/8 | 32 | 32 1/2 | 0 | |||
10278 | IAEGX | 0 | 21.30 | 21.30 | 21.30 | 0 | |||
10279 | IAF | 500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 7/16 | 500 |
10280 | IAGAX | 0 | 15.88 | 15.88 | 16.80 | 0 | |||
10281 | IAGRX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
10282 | IAGVX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
10283 | IAGXX | 0 | 0.21 | 4.89 | 5.00 | 590 | |||
10284 | IAHMD | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 2200 |
10285 | IAIBX | 0 | 9.38 | 9.38 | 9.38 | 0 | |||
10286 | IAIC | 400 | 4.2500 | 0 | |||||
10287 | IAINX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
10288 | IAIR | 0 | 0 | ||||||
10289 | IAIXX | 0 | 0.17 | 5.29 | 5.40 | 291 | |||
10290 | IAL | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 200 | ||
10291 | IAMCX | 0 | 16.41 | 16.41 | 16.41 | 0 | |||
10292 | IAPXX | 0 | 0 | ||||||
10293 | IARGX | 0 | 25.44 | 25.44 | 25.44 | 0 | |||
10294 | IART | 300 | 7 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 21200 |
10295 | IARVX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
10296 | IASG | 500 | 0.1250 | 0.1562 | 0.1562 | 0.1250 | 0.1250 | 0.2812 | 31600 |
10297 | IASKX | 0 | 16.29 | 16.29 | 16.29 | 0 | |||
10298 | IAT | 1000 | 4 1/4 | 3 7/8 | 4 3/8 | 0 | |||
10299 | IATM | 0 | 0 | ||||||
10300 | IATN | 32 | 100.0000 | 0 | |||||
10301 | IATP | 500 | 3.7500 | 3.8750 | 4.1250 | 0 | |||
10302 | IATV | 5000 | 3 7/8 | 3 15/16 | 4 | 3 13/16 | 3 3/4 | 3 7/8 | 40600 |
10303 | IAUS | 100 | 17.0000 | 20.0000 | 20.0000 | 17.0000 | 17.0000 | 20.0000 | 2700 |
10304 | IBAH | 10000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 54900 |
10305 | IBAN | 400 | 23 7/8 | 23 1/4 | 24 | 23 1/4 | 23 1/2 | 24 | 63200 |
10306 | IBC | 200 | 23 | 22 3/4 | 23 1/4 | 0 | |||
10307 | IBCO | 1700 | 0.0010 | 0 | |||||
10308 | IBCP | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 3/4 | 700 |
10309 | IBCYX | 0 | 7.84 | 7.84 | 7.84 | 0 | |||
10310 | IBDSX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
10311 | IBET | 500 | 1 3/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 2100 |
10312 | IBETW | 500 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 1000 |
10313 | IBEV | 3000 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
10314 | IBEVC | 0 | 0 | ||||||
10315 | IBEVU | 500 | 0.1250 | 0 | |||||
10316 | IBEVW | 5000 | 0.0800 | 0 | |||||
10317 | IBF | 200 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 7 5/8 | 8 | 200 |
10318 | IBI | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 14 7/8 | 2300 |
10319 | IBICA | 1000 | 0.0001 | 0 | |||||
10320 | IBIN | 2000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 18300 |
10321 | IBIS | 500 | 9 1/8 | 9 1/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 14700 |
10322 | IBISW | 5000 | 3 1/8 | 2 7/8 | 3 1/4 | 0 | |||
10323 | IBK | 500 | 10 3/4 | 0 | |||||
10324 | IBLUX | 0 | 7.84 | 7.84 | 8.25 | 0 | |||
10325 | IBM | 100 | 91 1/4 | 90 7/8 | 91 7/8 | 90 7/8 | 91 1/8 | 91 1/2 | 4500 |
10326 | IBMpA | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 1/2 | 300 |
10327 | IBNC | 1900 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | 40.0000 | 44.0000 | 2700 |
10328 | IBNJ | 200 | 14 1/2 | 13 1/4 | 14 1/2 | 0 | |||
10329 | IBNJP | 500 | 16 1/4 | 15 | 17 | 0 | |||
10330 | IBNL | 2500 | 3.0000 | 3.5000 | 3.5000 | 2.7500 | 2.8750 | 3.5000 | 6100 |
10331 | IBOA | 200 | 0.1875 | 0 | |||||
10332 | IBP | 200 | 50 3/8 | 49 | 50 3/8 | 49 | 50 3/8 | 51 1/8 | 1200 |
10333 | IBRM | 12000 | 23/64 | 13/32 | 7/16 | 11/32 | 11/32 | 7/16 | 45300 |
10334 | IBRN | 0 | 0 | ||||||
10335 | IBRNO | 0 | 0 | ||||||
10336 | IBS/WS | 0 | 3 1/4 | 3 3/4 | 0 | ||||
10337 | IBSC | 5000 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0600 | 6500 |
10338 | IBSD | 0 | 0 | ||||||
10339 | IBSDF | 200 | 3 1/4 | 3 3/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 26900 |
10340 | IBSF | 200 | 14 5/8 | 15 | 15 1/8 | 14 5/8 | 14 5/8 | 14 7/8 | 24700 |
10341 | IBSI | 0 | 0 | ||||||
10342 | IBT.A | 0 | 0 | ||||||
10343 | IBT.B | 0 | 0 | ||||||
10344 | IBTB | 500 | 34.2500 | 0 | |||||
10345 | IC | 100 | 37 7/8 | 37 1/2 | 37 7/8 | 37 1/2 | 37 3/4 | 38 | 8700 |
10346 | ICA | 900 | 10 1/8 | 10 1/2 | 10 7/8 | 0 | |||
10347 | ICAEX | 0 | 27.02 | 27.02 | 27.02 | 0 | |||
10348 | ICAG | 5000 | 0.1250 | 0.1250 | 0.5625 | 0 | |||
10349 | ICALX | 0 | 5.34 | 5.34 | 5.62 | 0 | |||
10350 | ICAPX | 0 | 13.75 | 13.75 | 14.55 | 0 | |||
10351 | ICAR | 4500 | 9 3/8 | 9 1/4 | 9 3/4 | 0 | |||
10352 | ICAXX | 0 | 0.40 | 5.69 | 5.86 | 2630 | |||
10353 | ICB | 600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 2200 | ||
10354 | ICBK | 200 | 30 3/16 | 30 | 30 1/4 | 0 | |||
10355 | ICCA | 5000 | 1.7500 | 1.8750 | 1.8750 | 1.7500 | 1.6875 | 1.8750 | 20000 |
10356 | ICCC | 500 | 2 5/16 | 2 5/16 | 2 3/8 | 2 1/4 | 2 5/16 | 2 7/16 | 13700 |
10357 | ICCXX | 0 | 0.72 | 5.00 | 5.12 | 8036 | |||
10358 | ICDEX | 0 | 26.38 | 26.38 | 26.38 | 0 | |||
10359 | ICEL | 100 | 16 1/4 | 16 | 16 3/4 | 16 | 16 1/4 | 16 3/4 | 4600 |
10360 | ICESX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
10361 | ICF | 300 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | |||
10362 | ICGI | 600 | 0.3750 | 0.3125 | 0.6250 | 0 | |||
10363 | ICGIW | 3700 | 0.0100 | 0 | |||||
10364 | ICGN | 1000 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 10 3/4 | 163400 |
10365 | ICH | 0 | 0 | ||||||
10366 | ICHD | 3000 | 0.0150 | 0.0200 | 0.0300 | 0.0100 | 0.0150 | 0.0200 | 261600 |
10367 | ICHDP | 1000 | 0.2500 | 0.2500 | 0.3000 | 0.1250 | 0.1875 | 0.2812 | 132700 |
10368 | ICHIX | 0 | 10.79 | 10.79 | 11.12 | 0 | |||
10369 | ICHNF | 0 | 0 | ||||||
10370 | ICI | 100 | 46 1/8 | 45 3/4 | 46 1/4 | 0 | |||
10371 | ICII | 2000 | 21 1/2 | 20 3/4 | 22 1/4 | 20 1/2 | 21 1/2 | 22 | 286700 |
10372 | ICIS | 2500 | 9/16 | 5/8 | 5/8 | 17/32 | 1/2 | 5/8 | 74600 |
10373 | ICIT | 1000 | 6.0000 | 0 | |||||
10374 | ICIX | 100 | 16 3/4 | 16 | 17 1/4 | 15 1/2 | 16 3/4 | 17 1/4 | 102400 |
10375 | ICL | 300 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | |||
10376 | ICM | 1500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 1500 | ||
10377 | ICN | 500 | 18 | 18 | 18 | 18 | 17 3/4 | 18 1/8 | 500 |
10378 | ICNI | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 30900 |
10379 | ICNT | 500 | 5 9/64 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 151500 |
10380 | ICOA | 400 | 0.0800 | 0.0800 | 0.2500 | 0 | |||
10381 | ICOC | 5000 | 5 5/32 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 29000 |
10382 | ICOCZ | 200 | 19 3/4 | 19 3/4 | 21 | 0 | |||
10383 | ICOM | 0 | 0 | ||||||
10384 | ICOMF | 2000 | 5 3/8 | 5 5/16 | 5 7/16 | 5 3/16 | 5 3/16 | 5 3/8 | 128300 |
10385 | ICOS | 2000 | 6 7/8 | 6 1/4 | 7 1/8 | 6 1/4 | 6 7/8 | 7 1/8 | 198000 |
10386 | ICOT | 3800 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
10387 | ICPGX | 0 | 13.00 | 13.00 | 13.40 | 0 | |||
10388 | ICPHX | 0 | 12.72 | 12.72 | 13.11 | 0 | |||
10389 | ICRBX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
10390 | ICRE | 0 | 0 | ||||||
10391 | ICRY | 100 | 1.7500 | 1.7500 | 2.2500 | 0 | |||
10392 | ICS | 2500 | 10 3/4 | 12 3/4 | 13 | 0 | |||
10393 | ICSCX | 0 | 18.36 | 18.36 | 18.36 | 0 | |||
10394 | ICST | 100 | 12 | 12 1/4 | 12 1/2 | 12 | 12 | 12 1/2 | 28800 |
10395 | ICSV | 1200 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
10396 | ICSXX | 0 | 0 | ||||||
10397 | ICTC | 8000 | 0.0025 | 0 | |||||
10398 | ICTI | 5000 | 0.0625 | 0 | |||||
10399 | ICTL | 1800 | 24 | 23 5/8 | 24 1/8 | 23 5/8 | 23 3/4 | 24 | 215100 |
10400 | ICTT | 1900 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1900 | ||
10401 | ICTXX | 0 | 0.43 | 5.45 | 5.62 | 900 | |||
10402 | ICUI | 5000 | 14 3/4 | 14 1/4 | 14 3/4 | 14 | 14 3/8 | 14 3/4 | 66400 |
10403 | ICUT | 5000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 97100 |
10404 | ICUTU | 300 | 9 | 9 | 9 | 9 | 9 | 10 | 1400 |
10405 | ICUTV | 1000 | 8 | 7 7/8 | 8 | 0 | |||
10406 | ICUTW | 2000 | 1 1/4 | 1 1/8 | 1 7/8 | 0 | |||
10407 | ICUTZ | 2000 | 3/4 | 5/8 | 1 1/8 | 0 | |||
10408 | ICUUV | 500 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | |||
10409 | ICUWV | 3000 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | |||
10410 | ICUZV | 0 | 1/2 | 7/8 | 0 | ||||
10411 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | |||
10412 | IDA | 500 | 29 3/4 | 29 3/8 | 29 3/4 | 0 | |||
10413 | IDAN | 0 | 0 | ||||||
10414 | IDANF | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 9/32 | 5/16 | 76800 |
10415 | IDBCX | 0 | 7.81 | 7.81 | 7.81 | 0 | |||
10416 | IDBE | 0 | 0 | ||||||
10417 | IDBEF | 200 | 5 3/8 | 5 19/64 | 5 7/8 | 5 1/4 | 5 3/8 | 5 7/8 | 14300 |
10418 | IDBYX | 0 | 5.21 | 5.21 | 5.21 | 0 | |||
10419 | IDC | 500 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 7 3/4 | 7 7/8 | 3700 |
10420 | IDCC | 200 | 7 1/8 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 28600 |
10421 | IDCH | 0 | 0 | ||||||
10422 | IDDS | 20000 | 0.8750 | 0.7500 | 1.1250 | 0 | |||
10423 | IDEBX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
10424 | IDEFX | 0 | 24.51 | 24.51 | 26.79 | 0 | |||
10425 | IDES | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 200 |
10426 | IDETX | 0 | 23.70 | 23.70 | 25.08 | 0 | |||
10427 | IDEUX | 0 | 23.47 | 23.47 | 23.47 | 0 | |||
10428 | IDEYX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
10429 | IDFDX | 0 | 20.53 | 20.53 | 22.44 | 0 | |||
10430 | IDFYX | 0 | 5.06 | 5.06 | 5.06 | 0 | |||
10431 | IDGBX | 0 | 6.41 | 6.41 | 6.41 | 0 | |||
10432 | IDGYX | 0 | 6.45 | 6.45 | 6.45 | 0 | |||
10433 | IDHOO | 400 | 56.5000 | 0 | |||||
10434 | IDHOP | 100 | 100.5000 | 0 | |||||
10435 | IDIBX | 0 | 12.78 | 12.78 | 12.78 | 0 | |||
10436 | IDID | 3300 | 3/64 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 1661700 |
10437 | IDITX | 0 | 9.43 | 9.43 | 9.90 | 0 | |||
10438 | IDIXX | 0 | 0 | ||||||
10439 | IDIYX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
10440 | IDMAX | 0 | 5.47 | 5.47 | 5.76 | 0 | |||
10441 | IDMBX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
10442 | IDMC | 1000 | 4 1/16 | 3 3/4 | 4 1/8 | 3 11/16 | 3 15/16 | 4 1/16 | 256200 |
10443 | IDMCW | 1000 | 3 | 2 7/8 | 3 | 2 27/32 | 3 | 3 1/16 | 91900 |
10444 | IDMYX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
10445 | IDNYX | 0 | 17.89 | 17.89 | 17.89 | 0 | |||
10446 | IDPH | 400 | 20 5/8 | 17 5/8 | 21 1/4 | 17 5/16 | 20 5/8 | 20 7/8 | 1173400 |
10447 | IDPIA | 2000 | 0.0312 | 0.0100 | 0.2500 | 0 | |||
10448 | IDQYX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
10449 | IDRYX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
10450 | IDSA | 200 | 7.7500 | 6.5000 | 8.0000 | 0 | |||
10451 | IDSBX | 0 | 20.78 | 20.78 | 20.78 | 0 | |||
10452 | IDSCX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
10453 | IDSG | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200 | ||
10454 | IDSXX | 0 | 0.49 | 5.19 | 5.32 | 18948 | |||
10455 | IDSYX | 0 | 20.86 | 20.86 | 20.86 | 0 | |||
10456 | IDTA | 1000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
10457 | IDTI | 200 | 14 1/16 | 14 1/8 | 14 1/8 | 13 3/4 | 14 | 14 1/8 | 1328700 |
10458 | IDVYX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
10459 | IDX | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 1/2 | 1000 |
10460 | IDXC | 1000 | 27 1/2 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 12900 |
10461 | IDXI | 1000 | 26.7500 | 0 | |||||
10462 | IDXX | 2400 | 42 3/4 | 43 1/4 | 43 1/2 | 42 1/2 | 42 1/2 | 43 | 164000 |
10463 | IDYN | 500 | 2 5/8 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 7/8 | 31600 |
10464 | IDYXX | 0 | 0.49 | 5.18 | 5.31 | 605 | |||
10465 | IEC | 1000 | 22 3/4 | 23 | 23 7/8 | 0 | |||
10466 | IECE | 2500 | 8 15/16 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/4 | 42600 |
10467 | IECS | 5000 | 0.8125 | 0.7812 | 0.8125 | 0.7812 | 0.6875 | 0.8125 | 9000 |
10468 | IEDU | 1500 | 0.3437 | 0.1562 | 0.3437 | 0 | |||
10469 | IEHC | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 1600 |
10470 | IEI | 100 | 23 1/2 | 23 5/8 | 24 1/4 | 0 | |||
10471 | IEIB | 500 | 1 5/16 | 1 1/8 | 1 5/16 | 0 | |||
10472 | IEIBX | 0 | 4.19 | 4.19 | 4.19 | 0 | |||
10473 | IEPI | 2500 | 0.3750 | 0.1562 | 0.4062 | 0 | |||
10474 | IES | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 27 1/8 | 100 |
10475 | IESUP | 200 | 31.7500 | 0 | |||||
10476 | IEU | 400 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 9700 | ||
10477 | IEVAX | 0 | 10.70 | 10.70 | 11.27 | 0 | |||
10478 | IEX | 100 | 39 1/2 | 42 1/4 | 42 3/4 | 0 | |||
10479 | IF | 1000 | 10 1/8 | 10 3/8 | 10 7/8 | 0 | |||
10480 | IFC/WS | 0 | 1/8 | 1/2 | 0 | ||||
10481 | IFCI | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 1200 |
10482 | IFCIW | 2000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 4000 |
10483 | IFCSF | 0 | 0 | ||||||
10484 | IFDB | 600 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
10485 | IFDCA | 200 | 0.1250 | 0 | |||||
10486 | IFEGX | 0 | 11.69 | 11.69 | 12.18 | 0 | |||
10487 | IFF | 100 | 49 | 49 1/2 | 49 1/2 | 49 | 49 | 49 1/2 | 3000 |
10488 | IFG | 300 | 26 3/8 | 25 5/8 | 25 3/4 | 0 | |||
10489 | IFGNX | 0 | 10.36 | 10.36 | 10.79 | 0 | |||
10490 | IFGw | 0 | 25 3/4 | 27 | 0 | ||||
10491 | IFIGX | 0 | 10.33 | 10.33 | 10.76 | 0 | |||
10492 | IFIN | 5000 | 20 7/8 | 21 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/8 | 42000 |
10493 | IFINV | 0 | 0 | ||||||
10494 | IFINX | 0 | 5.06 | 5.06 | 5.33 | 0 | |||
10495 | IFIXX | 0 | 0.72 | 5.44 | 5.59 | 263 | |||
10496 | IFLM | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 200 |
10497 | IFLO | 4000 | 4 11/16 | 4 7/16 | 5 1/8 | 4 1/4 | 4 11/16 | 4 13/16 | 506400 |
10498 | IFMI | 200 | 3.1250 | 0 | |||||
10499 | IFMX | 4900 | 30 | 29 7/8 | 30 3/4 | 29 1/2 | 29 7/8 | 30 | 3785200 |
10500 | IFN | 200 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 9600 |
10501 | IFNC | 1300 | 59.0000 | 0 | |||||
10502 | IFNY | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 2800 |
10503 | IFNYW | 6000 | 0.0800 | 0.0200 | 0.0700 | 0 | |||
10504 | IFNYZ | 0 | 0.0100 | 0.0300 | 0 | ||||
10505 | IFOF | 2000 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 112100 |
10506 | IFOXX | 0 | 0.63 | 5.27 | 5.41 | 3067 | |||
10507 | IFPAX | 0 | 10.27 | 10.27 | 10.70 | 0 | |||
10508 | IFPXX | 0 | 0.60 | 3.61 | 3.67 | 756 | |||
10509 | IFRA | 500 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 25600 |
10510 | IFRS | 600 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 4900 |
10511 | IFS | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 100 | ||
10512 | IFSB | 700 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | |||
10513 | IFSC | 1700 | 1 27/32 | 2 | 2 | 1 13/16 | 1 27/32 | 1 15/16 | 192400 |
10514 | IFSI | 0 | 0 | ||||||
10515 | IFSIA | 13700 | 16 15/16 | 16 5/8 | 17 1/8 | 16 1/2 | 16 3/4 | 17 1/8 | 127700 |
10516 | IFSIG | 15 | 102 1/2 | 102 1/4 | 103 1/4 | 0 | |||
10517 | IFSL | 100 | 20 3/4 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 900 |
10518 | IFSN | 1500 | 0.1875 | 0 | |||||
10519 | IFSS | 2000 | 1.7500 | 0 | |||||
10520 | IFST | 100 | 46.2500 | 0 | |||||
10521 | IFT | 6000 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | |||
10522 | IFTI | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 1400 |
10523 | IFTIW | 400 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1400 |
10524 | IFTIZ | 400 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1400 |
10525 | IFTXX | 0 | 0.31 | 5.35 | 5.49 | 1504 | |||
10526 | IFU/WS | 0 | 3/32 | 3/16 | 0 | ||||
10527 | IG | 500 | 11 | 7 | 7 3/4 | 0 | |||
10528 | IGBFX | 0 | 6.16 | 6.16 | 6.49 | 0 | |||
10529 | IGC | 3500 | 3 | 3 1/8 | 3 1/8 | 3 | 5000 | ||
10530 | IGCA | 1600 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 7/8 | 27200 |
10531 | IGEN | 6000 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 7000 |
10532 | IGF | 200 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 13 3/8 | 13 3/4 | 1400 |
10533 | IGGI | 300 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.0000 | 4.0000 | 1700 |
10534 | IGIBX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
10535 | IGISX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
10536 | IGL | 700 | 38 | 38 1/8 | 38 1/2 | 0 | |||
10537 | IGLBX | 0 | 17.75 | 17.75 | 18.78 | 0 | |||
10538 | IGLCX | 0 | 17.46 | 17.46 | 17.46 | 0 | |||
10539 | IGLGX | 0 | 6.45 | 6.45 | 6.78 | 0 | |||
10540 | IGLOX | 0 | 6.16 | 6.16 | 6.16 | 0 | |||
10541 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | ||||
10542 | IGNE | 5000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 23000 |
10543 | IGP | 0 | 0 | ||||||
10544 | IGPF | 0 | 0 | ||||||
10545 | IGPFF | 100 | 9 5/32 | 9 5/32 | 9 5/32 | 9 5/32 | 9 | 9 3/4 | 100 |
10546 | IGRBX | 0 | 22.99 | 22.99 | 22.99 | 0 | |||
10547 | IGRE | 0 | 0 | ||||||
10548 | IGRLF | 0 | 0 | ||||||
10549 | IGRRN | 0 | 0 | ||||||
10550 | IGS | 100 | 14 3/4 | 12 1/2 | 12 3/4 | 0 | |||
10551 | IGSV | 5000 | 11.4375 | 0 | |||||
10552 | IGSXX | 0 | 0.44 | 5.60 | 5.76 | 2076 | |||
10553 | IGT | 100 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/4 | 11 5/8 | 9800 |
10554 | IGTEX | 0 | 11.58 | 11.58 | 12.16 | 0 | |||
10555 | IGVXX | 0 | 0.33 | 5.38 | 5.53 | 772 | |||
10556 | IHHI | 200 | 2 1/16 | 2 3/8 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/8 | 155900 |
10557 | IHII | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 16600 |
10558 | IHIIW | 1000 | 23/32 | 5/8 | 13/16 | 0 | |||
10559 | IHIIZ | 2000 | 11/32 | 5/16 | 3/8 | 0 | |||
10560 | IHIYX | 0 | 10.42 | 10.42 | 10.94 | 0 | |||
10561 | IHK | 100 | 6 1/2 | 0 | |||||
10562 | IHNI | 2000 | 8 5/8 | 8 1/4 | 8 3/4 | 7 3/4 | 8 3/8 | 8 3/4 | 285400 |
10563 | IHOM | 550 | 5.5008 | 0 | |||||
10564 | IHOP | 1000 | 25 7/8 | 26 1/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 | 80100 |
10565 | IHOS | 1000 | 0.0300 | 0 | |||||
10566 | IHS | 100 | 24 1/2 | 24 3/8 | 25 | 0 | |||
10567 | IHSIG | 14 | 99 | 99 | 99 | 99 | 99 | 101 1/2 | 14 |
10568 | IHTYX | 0 | 4.65 | 4.65 | 4.65 | 0 | |||
10569 | IHYBX | 0 | 4.65 | 4.65 | 4.65 | 0 | |||
10570 | II | 1000 | 2 1/8 | 0 | |||||
10571 | II.W | 0 | 0 | ||||||
10572 | II/WS | 1000 | 1/2 | 0 | |||||
10573 | IIC | 3800 | 11 5/8 | 11 5/8 | 12 | 0 | |||
10574 | IICR | 100 | 40 3/4 | 40 1/2 | 45 1/2 | 0 | |||
10575 | IIF | 600 | 9 1/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 | 9 3/8 | 800 |
10576 | IIG | 200 | 15/16 | 0 | |||||
10577 | IIGR | 100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.8750 | 100 |
10578 | IIHC | 1000 | 11.2500 | 11.5000 | 13.7500 | 0 | |||
10579 | III | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 200 | ||
10580 | IIII | 3000 | 0.0800 | 0.0400 | 0.1000 | 0 | |||
10581 | IIIIP | 500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.1250 | 500 |
10582 | IIIT | 0 | 0 | ||||||
10583 | IIM | 5000 | 11 3/4 | 11 1/2 | 11 7/8 | 0 | |||
10584 | IIN | 100 | 23 1/8 | 22 5/8 | 23 1/8 | 22 5/8 | 22 7/8 | 23 1/4 | 400 |
10585 | IINSX | 0 | 5.65 | 5.65 | 5.94 | 0 | |||
10586 | IINT | 200 | 9 3/4 | 9 7/8 | 9 7/8 | 9 3/4 | 9 3/4 | 10 | 2800 |
10587 | IINw | 0 | 22 | 22 3/8 | 0 | ||||
10588 | IIS | 1000 | 17 5/8 | 0 | |||||
10589 | IISLF | 2000 | 2 | 1 31/32 | 2 1/8 | 1 31/32 | 1 31/32 | 2 1/8 | 11100 |
10590 | IIT | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/8 | 37 5/8 | 100 |
10591 | IIT.A | 0 | 0 | ||||||
10592 | IITC | 0 | 0 | ||||||
10593 | IITCF | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/2 | 100 |
10594 | IIV | 0 | 227.76 | 0 | |||||
10595 | IIVI | 400 | 11 1/8 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 27400 |
10596 | IIX | 0 | 235.97 | 233.29 | 236.17 | 233.29 | 0 | ||
10597 | IJES | 125 | 5.5008 | 0 | |||||
10598 | IJIN | 200 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 5100 |
10599 | IJL | 500 | 10 1/8 | 0 | |||||
10600 | IK | 300 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | |||
10601 | IKOS | 500 | 10 1/4 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 14400 |
10602 | ILAXX | 0 | 0.43 | 4.77 | 4.90 | 1958 | |||
10603 | ILCIX | 0 | 19.34 | 19.34 | 19.34 | 0 | |||
10604 | ILCN | 0 | 0 | ||||||
10605 | ILCO | 300 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 1/4 | 2800 |
10606 | ILCT | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 2200 |
10607 | ILDC | 0 | 0 | ||||||
10608 | ILDCY | 4000 | 8 | 8 | 8 5/8 | 0 | |||
10609 | ILDM | 4000 | 0.6250 | 0.5625 | 0.7500 | 0 | |||
10610 | ILEX | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/8 | 1 7/16 | 42600 |
10611 | ILEXX | 0 | 0.79 | 2.87 | 2.88 | 195 | |||
10612 | ILFXX | 0 | 0.41 | 5.47 | 5.62 | 23713 | |||
10613 | ILGC | 200 | 0.0050 | 0 | |||||
10614 | ILGXX | 0 | 0.39 | 5.48 | 5.63 | 7685 | |||
10615 | ILHL | 3000 | 5 3/8 | 5 3/8 | 6 | 0 | |||
10616 | ILI | 400 | 12 7/8 | 7 5/8 | 9 1/8 | 0 | |||
10617 | ILIL | 9200 | 0.0100 | 0.0100 | 0.0250 | 0 | |||
10618 | ILMXX | 0 | 0.71 | 5.48 | 5.63 | 8405 | |||
10619 | ILN | 800 | 29 1/2 | 29 5/8 | 29 5/8 | 29 1/2 | 29 1/4 | 29 3/4 | 1800 |
10620 | ILNXX | 0 | 0.44 | 3.66 | 3.72 | 950 | |||
10621 | ILPXX | 0 | 0.60 | 5.43 | 5.58 | 19969 | |||
10622 | ILRG | 4000 | 0.5625 | 0.5100 | 0.5625 | 0.5100 | 0.5100 | 0.8750 | 12000 |
10623 | ILS | 0 | 170.76 | 0 | |||||
10624 | ILT | 2000 | 3 11/16 | 4 | 4 | 3 5/8 | 93500 | ||
10625 | ILTXX | 0 | 0.35 | 5.44 | 5.59 | 9850 | |||
10626 | ILUV | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200 | ||
10627 | IMAAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
10628 | IMABF | 0 | 0 | ||||||
10629 | IMABX | 0 | 13.89 | 13.89 | 13.89 | 0 | |||
10630 | IMAC | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 1000 |
10631 | IMACU | 500 | 7.0000 | 0 | |||||
10632 | IMACW | 2000 | 1 3/8 | 1 | 1 3/8 | 1 | 1 1/8 | 1 3/8 | 34000 |
10633 | IMAG | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 700 |
10634 | IMAI | 9000 | 3/16 | 3/32 | 3/16 | 3/32 | 1/8 | 3/16 | 199700 |
10635 | IMAK | 2500 | 27 1/4 | 26 3/4 | 28 1/2 | 26 3/4 | 27 1/4 | 27 3/4 | 139000 |
10636 | IMAM | 500 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
10637 | IMASF | 0 | 0 | ||||||
10638 | IMAT | 400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/32 | 2 5/32 | 2 1/4 | 463300 |
10639 | IMAX | 0 | 0 | ||||||
10640 | IMAXF | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 3900 |
10641 | IMB | 700 | 13 7/8 | 13 1/2 | 14 | 0 | |||
10642 | IMBDX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
10643 | IMC | 200 | 21 | 21 | 21 | 21 | 20 7/8 | 21 1/2 | 200 |
10644 | IMCI | 2000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/8 | 2 1/4 | 10300 |
10645 | IMCIW | 100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/16 | 100 |
10646 | IMCL | 5000 | 9 | 8 1/8 | 9 1/16 | 7 15/16 | 8 15/16 | 9 1/16 | 575500 |
10647 | IMCO | 5000 | 0.1100 | 0.1100 | 0.1400 | 0 | |||
10648 | IMD | 1000 | 7 | 6 1/2 | 7 | 0 | |||
10649 | IMDC | 20000 | 8 7/8 | 8 7/8 | 9 | 0 | |||
10650 | IMDCC | 2000 | 9 1/4 | 8 7/8 | 9 1/2 | 8 7/8 | 9 1/8 | 9 1/2 | 193400 |
10651 | IMDS | 2500 | 3.2187 | 3.2500 | 3.3125 | 3.1562 | 3.1875 | 3.3125 | 33600 |
10652 | IME | 100 | 45 1/8 | 0 | |||||
10653 | IMED | 2000 | 1 9/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 5/8 | 10500 |
10654 | IMES | 300 | 1.4687 | 1.5625 | 1.5625 | 1.4687 | 1.4687 | 1.5625 | 25900 |
10655 | IMEX | 1000 | 11/16 | 21/32 | 23/32 | 0 | |||
10656 | IMEp | 2500 | 69 29/64 | 0 | |||||
10657 | IMF | 500 | 9 5/8 | 9 5/8 | 10 | 0 | |||
10658 | IMG | 500 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 21 | 21 1/2 | 600 |
10659 | IMGE | 16500 | 0.4687 | 0.4687 | 0.5625 | 0 | |||
10660 | IMGI | 100 | 0.5625 | 0.5625 | 0.9375 | 0 | |||
10661 | IMGN | 2000 | 2 1/16 | 2 | 2 1/8 | 1 13/16 | 1 15/16 | 2 1/8 | 431800 |
10662 | IMGX | 2300 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 67500 |
10663 | IMGXP | 1000 | 15 5/8 | 15 7/8 | 15 7/8 | 15 | 15 | 15 7/8 | 8600 |
10664 | IMGXW | 10000 | 2 7/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 12500 |
10665 | IMH | 1000 | 12 3/8 | 0 | |||||
10666 | IMHI | 1500 | 1.6875 | 1.3750 | 1.6875 | 1.3750 | 1.2500 | 1.8750 | 4000 |
10667 | IMHIJ | 0 | 0 | ||||||
10668 | IMI | 200 | 18 1/8 | 18 | 19 | 0 | |||
10669 | IMIGN | 100 | 58.8750 | 0 | |||||
10670 | IMIT | 0 | 0 | ||||||
10671 | IMKE | 2000 | 2.5000 | 2.5000 | 3.0000 | 0 | |||
10672 | IMKEU | 500 | 3.0000 | 3.0000 | 3.7500 | 0 | |||
10673 | IMKEW | 2500 | 0.7500 | 0.6250 | 1.1875 | 0 | |||
10674 | IMKEZ | 5700 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
10675 | IMKT | 0 | 0 | ||||||
10676 | IMKTA | 0 | 0 | ||||||
10677 | IMMD | 500 | 1.3125 | 1.0625 | 1.3125 | 1.0625 | 1.2500 | 1.3750 | 172000 |
10678 | IMMI | 1000 | 23 3/4 | 23 1/2 | 25 1/4 | 23 1/2 | 23 3/4 | 24 | 89600 |
10679 | IMMO | 5000 | 9.7500 | 9.5000 | 9.7500 | 9.5000 | 9.5000 | 11.0000 | 15000 |
10680 | IMMU | 200 | 5 1/4 | 4 3/4 | 5 1/2 | 4 3/4 | 5 1/8 | 5 3/8 | 245100 |
10681 | IMNOC | 0 | 0 | ||||||
10682 | IMNP | 2100 | 0.0937 | 0.0937 | 0.1250 | 0.0937 | 0.0937 | 0.1562 | 99100 |
10683 | IMNR | 1500 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/8 | 5 | 5 1/8 | 159600 |
10684 | IMNT | 500 | 22 1/2 | 22 1/8 | 22 1/2 | 21 7/8 | 22 | 22 1/2 | 40800 |
10685 | IMNTX | 0 | 5.37 | 5.37 | 5.65 | 0 | |||
10686 | IMNX | 1500 | 16 15/16 | 17 | 17 1/4 | 16 3/4 | 16 7/8 | 17 | 165200 |
10687 | IMNYX | 0 | 8.46 | 8.46 | 8.63 | 0 | |||
10688 | IMO | 100 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 1/8 | 35 5/8 | 100 |
10689 | IMOBF | 0 | 0 | ||||||
10690 | IMPAY | 0 | 21.7500 | 0 | |||||
10691 | IMPE | 100 | 0.0100 | 0 | |||||
10692 | IMPN | 100 | 1.3750 | 1.3750 | 1.9375 | 0 | |||
10693 | IMPT | 0 | 0 | ||||||
10694 | IMPTY | 100 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 2700 |
10695 | IMPX | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 7/8 | 8 | 220400 |
10696 | IMR | 200 | 22 1/2 | 22 1/8 | 22 5/8 | 0 | |||
10697 | IMRBX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
10698 | IMRC | 10000 | 0.0700 | 0 | |||||
10699 | IMRE | 800 | 2 3/4 | 2 5/8 | 2 13/16 | 2 1/2 | 2 11/16 | 2 3/4 | 104700 |
10700 | IMREU | 500 | 8 1/4 | 8 5/8 | 10 1/2 | 0 | |||
10701 | IMREW | 2000 | 11/16 | 13/16 | 7/8 | 0 | |||
10702 | IMRFX | 0 | 12.13 | 12.13 | 12.76 | 0 | |||
10703 | IMRGA | 3500 | 0.0625 | 0.0625 | 0.0937 | 0.0625 | 0.0625 | 0.1562 | 10000 |
10704 | IMRXX | 0 | 0.14 | 5.60 | 5.76 | 1204 | |||
10705 | IMS | 600 | 13 1/4 | 13 1/8 | 13 1/4 | 0 | |||
10706 | IMSC | 1000 | 15 | 13 3/8 | 15 1/4 | 13 3/8 | 14 3/4 | 15 1/4 | 91100 |
10707 | IMSG | 1200 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.5000 | 3.0000 | 1200 |
10708 | IMSI | 500 | 7 | 7 3/8 | 7 1/2 | 7 | 7 | 7 3/4 | 7400 |
10709 | IMSO | 200 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.2500 | 200 |
10710 | IMT | 100 | 15 | 15 | 15 | 15 | 14 5/8 | 15 | 100 |
10711 | IMTA | 600 | 2 7/8 | 2 7/8 | 3 | 0 | |||
10712 | IMTAC | 400 | 3 | 2 7/8 | 3 | 0 | |||
10713 | IMTAW | 48700 | 1/2 | 1/2 | 21/32 | 0 | |||
10714 | IMTC | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 | 11 1/4 | 400 |
10715 | IMTK | 0 | 0 | ||||||
10716 | IMTKA | 3000 | 2 5/16 | 2 | 2 5/16 | 2 | 2 3/16 | 2 5/16 | 39700 |
10717 | IMTKW | 300 | 1/2 | 1/2 | 1/2 | 3/8 | 3/8 | 1/2 | 60100 |
10718 | IMTS | 13000 | 0.0625 | 0 | |||||
10719 | IMTWC | 2500 | 17/32 | 17/32 | 5/8 | 0 | |||
10720 | IMTXA | 0 | 0 | ||||||
10721 | IMU | 100 | 1 11/16 | 1 13/16 | 2 3/16 | 0 | |||
10722 | IMUL | 1000 | 16 1/4 | 14 3/4 | 16 1/2 | 14 3/4 | 16 | 16 1/2 | 430600 |
10723 | IMUNX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
10724 | IMUT | 0 | 0 | ||||||
10725 | IMUTF | 1500 | 31/64 | 15/32 | 5/8 | 0 | |||
10726 | IMXC | 0 | 0 | ||||||
10727 | IMXS | 200 | 0.5000 | 0.5000 | 0.7500 | 0.5000 | 0.5000 | 1.0000 | 10200 |
10728 | IMY.B | 0 | 0 | ||||||
10729 | IN | 200 | 20 | 19 1/4 | 19 5/8 | 0 | |||
10730 | INA | 100 | 8 7/8 | 9 | 9 1/2 | 0 | |||
10731 | INAC | 1000 | 13 1/8 | 13 5/8 | 13 5/8 | 12 1/2 | 13 | 13 3/8 | 131900 |
10732 | INAGX | 0 | 18.46 | 18.46 | 18.46 | 0 | |||
10733 | INAI | 10000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 81900 |
10734 | INARX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
10735 | INAV | 800 | 0.0500 | 0.0500 | 0.0800 | 0.0500 | 0.0500 | 0.0700 | 51400 |
10736 | INBI | 600 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 7/8 | 600 |
10737 | INBNX | 0 | 5.21 | 5.21 | 5.48 | 0 | |||
10738 | INBR | 2800 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 3300 |
10739 | INCB | 3000 | 15 1/4 | 15 1/4 | 16 1/4 | 0 | |||
10740 | INCC | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 5000 |
10741 | INCE | 1000 | 0.6875 | 0.6700 | 0.6875 | 0.6250 | 0.6000 | 0.6875 | 11000 |
10742 | INCHY | 0 | 0 | ||||||
10743 | INCL | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 12 7/8 | 13 1/4 | 2000 |
10744 | INCM | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400 | ||
10745 | INCX | 0 | 0 | ||||||
10746 | INCXX | 0 | 0.33 | 5.78 | 5.95 | 798 | |||
10747 | IND | 500 | 1 7/8 | 0 | |||||
10748 | INDAO | 0 | 0 | ||||||
10749 | INDB | 1000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 12700 |
10750 | INDBX | 0 | 17.77 | 17.77 | 17.77 | 0 | |||
10751 | INDE | 1500 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 24000 |
10752 | INDEW | 3000 | 1 7/8 | 1 1/2 | 2 1/2 | 0 | |||
10753 | INDG | 0 | 0 | ||||||
10754 | INDGF | 3000 | 10 1/8 | 10 3/8 | 10 7/8 | 9 7/8 | 9 7/8 | 10 3/8 | 116200 |
10755 | INDH | 0 | 0 | ||||||
10756 | INDHK | 300 | 27 1/2 | 27 1/4 | 27 1/2 | 27 | 27 | 27 1/2 | 2400 |
10757 | INDHW | 0 | 0 | ||||||
10758 | INDI | 5000 | 5 7/8 | 5 7/16 | 6 | 5 3/8 | 5 7/8 | 6 1/8 | 67400 |
10759 | INDIW | 1000 | 1 3/8 | 1 3/8 | 1 5/8 | 0 | |||
10760 | INDIZ | 400 | 7/8 | 1 | 1 3/16 | 0 | |||
10761 | INDQ | 0 | 0 | ||||||
10762 | INDQA | 200 | 23 11/16 | 23 3/4 | 24 | 23 1/2 | 23 1/2 | 24 | 11800 |
10763 | INDQB | 500 | 25 1/2 | 23 3/4 | 25 | 0 | |||
10764 | INDS | 0 | 950.48 | 946.62 | 950.48 | 946.62 | 0 | ||
10765 | INDYX | 0 | 12.86 | 12.86 | 13.53 | 0 | |||
10766 | INDZX | 0 | 8.20 | 8.20 | 8.63 | 0 | |||
10767 | INEAX | 0 | 4.19 | 4.19 | 4.41 | 0 | |||
10768 | INEGX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
10769 | INEI | 300 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 12700 |
10770 | INEL | 100 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 308900 |
10771 | INEQA | 6000 | 0.5000 | 0 | |||||
10772 | INER | 0 | 0 | ||||||
10773 | INET | 5000 | 1 5/8 | 2 7/16 | 2 7/16 | 1 5/8 | 1 5/8 | 1 7/8 | 46200 |
10774 | INF | 1000 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 38 1/8 | 38 3/8 | 1000 |
10775 | INFD | 200 | 4 3/4 | 3 7/8 | 4 3/4 | 0 | |||
10776 | INFDX | 0 | 13.09 | 13.09 | 13.09 | 0 | |||
10777 | INFE | 1500 | 1.5000 | 0.2500 | 2.0000 | 0 | |||
10778 | INFG | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | |||
10779 | INFR | 100 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 5000 |
10780 | INFS | 10000 | 30 1/2 | 32 1/4 | 32 1/4 | 30 | 30 | 30 1/2 | 723800 |
10781 | INFU | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 2 7/8 | 3 1/4 | 4000 |
10782 | INFXX | 0 | 0.50 | 5.62 | 5.77 | 2828 | |||
10783 | INFY | 2000 | 0.5000 | 0 | |||||
10784 | INGG | 167000 | 0.0025 | 0.0025 | 0.0150 | 0 | |||
10785 | INGR | 100 | 15 5/8 | 15 3/4 | 16 | 15 5/8 | 15 5/8 | 15 7/8 | 123800 |
10786 | INGXX | 0 | 0.27 | 5.58 | 5.75 | 333 | |||
10787 | INHL | 200 | 11 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 | 107300 |
10788 | INHM | 100 | 1 | 13/16 | 1 | 13/16 | 13/16 | 1 | 900 |
10789 | INHO | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 6400 |
10790 | INHOW | 1500 | 0.0625 | 0 | |||||
10791 | INHYX | 0 | 4.65 | 4.65 | 4.90 | 0 | |||
10792 | INI/U | 0 | 3 1/2 | 4 | 0 | ||||
10793 | INIBX | 0 | 9.59 | 9.59 | 9.59 | 0 | |||
10794 | INIDX | 0 | 23.12 | 23.12 | 24.33 | 0 | |||
10795 | INIFX | 0 | 10.36 | 10.36 | 10.90 | 0 | |||
10796 | ININ | 2000 | 15 3/8 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 17100 |
10797 | ININX | 0 | 5.21 | 5.21 | 5.21 | 0 | |||
10798 | INISX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
10799 | INIT | 36500 | 0.0010 | 0 | |||||
10800 | INIVX | 0 | 13.94 | 13.94 | 14.79 | 0 | |||
10801 | INLD | 100 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 300 |
10802 | INLF | 100 | 26.0000 | 26.0000 | 27.5000 | 0 | |||
10803 | INLG | 0 | 0 | ||||||
10804 | INLGY | 0 | 0 | ||||||
10805 | INLN | 4000 | 15/32 | 15/32 | 1/2 | 0 | |||
10806 | INLQ | 5000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 20000 |
10807 | INMC | 3500 | 11 1/8 | 10 1/2 | 11 1/8 | 10 1/4 | 10 7/8 | 11 1/8 | 299600 |
10808 | INMD | 1000 | 0.2812 | 0.2812 | 0.4375 | 0 | |||
10809 | INMIX | 0 | 5.62 | 5.62 | 5.92 | 0 | |||
10810 | INMRY | 200 | 12 | 12 | 13 | 0 | |||
10811 | INMT | 300 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 19200 |
10812 | INMUX | 0 | 13.18 | 13.18 | 13.87 | 0 | |||
10813 | INMXX | 0 | 0.44 | 4.28 | 4.31 | 350 | |||
10814 | INNDX | 0 | 17.87 | 17.87 | 18.81 | 0 | |||
10815 | INNHF | 0 | 0 | ||||||
10816 | INNI | 10000 | 0.6250 | 0.5625 | 0.6250 | 0.5625 | 0.5625 | 0.7500 | 58600 |
10817 | INNN | 2500 | 0.0350 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0450 | 285400 |
10818 | INNO | 200 | 5/16 | 11/32 | 3/8 | 5/16 | 5/16 | 7/16 | 44000 |
10819 | INNOC | 1000 | 27/32 | 5/8 | 27/32 | 0 | |||
10820 | INNS | 3000 | 0.0001 | 0 | |||||
10821 | INO/WS | 0 | 0 | ||||||
10822 | INOD | 1500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 12600 |
10823 | INODW | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 11/32 | 1600 |
10824 | INOW | 400 | 3.9375 | 3.7500 | 4.2500 | 0 | |||
10825 | INOWW | 7000 | 0.0100 | 0 | |||||
10826 | INOWZ | 4500 | 0.0100 | 0 | |||||
10827 | INPCN | 100 | 34.2500 | 0 | |||||
10828 | INPCO | 100 | 48.5000 | 0 | |||||
10829 | INPCP | 100 | 31.9500 | 0 | |||||
10830 | INPG | 0 | 0 | ||||||
10831 | INPH | 500 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 13 | 6100 |
10832 | INPMX | 0 | 9.83 | 9.83 | 10.35 | 0 | |||
10833 | INPO | 0 | 0 | ||||||
10834 | INPOG | 0 | 0 | ||||||
10835 | INPOL | 100 | 83.5000 | 0 | |||||
10836 | INPON | 100 | 100.5000 | 0 | |||||
10837 | INPOP | 100 | 54.0000 | 0 | |||||
10838 | INPRX | 0 | 7.80 | 7.80 | 8.21 | 0 | |||
10839 | INRD | 500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 1000 |
10840 | INREX | 0 | 4.26 | 4.26 | 4.52 | 0 | |||
10841 | INRL | 0 | 0 | ||||||
10842 | INRLF | 0 | 0 | ||||||
10843 | INS | 400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 400 | ||
10844 | INSEX | 0 | 9.54 | 9.54 | 10.04 | 0 | |||
10845 | INSF | 100 | 0.5312 | 0.5312 | 1.4687 | 0 | |||
10846 | INSG | 0 | 0 | ||||||
10847 | INSGY | 200 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/8 | 13 1/2 | 14 1/8 | 110100 |
10848 | INSI | 1500 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 5/8 | 4 | 11500 |
10849 | INSIW | 1000 | 3/4 | 15/32 | 3/4 | 15/32 | 15/32 | 3/4 | 2000 |
10850 | INSL | 100 | 31 1/2 | 31 1/2 | 31 3/4 | 31 1/2 | 31 1/2 | 32 | 3800 |
10851 | INSMA | 100 | 14 | 0 | |||||
10852 | INSO | 1200 | 40 1/2 | 39 3/4 | 40 1/2 | 39 3/4 | 39 3/4 | 40 1/2 | 103000 |
10853 | INSR | 0 | 1263.66 | 1259.90 | 1263.91 | 1256.24 | 0 | ||
10854 | INSS | 2000 | 0.1800 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | 0.1700 | 22000 |
10855 | INST | 500 | 4 1/4 | 4 | 4 3/8 | 0 | |||
10856 | INSTX | 0 | 20.85 | 20.85 | 21.95 | 0 | |||
10857 | INSU | 0 | 0 | ||||||
10858 | INSUA | 200 | 11 5/8 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 3/4 | 62200 |
10859 | INSV | 300 | 2 3/4 | 2 5/8 | 2 7/8 | 2 3/8 | 2 3/4 | 3 | 78000 |
10860 | INSXX | 0 | 0.66 | 5.67 | 5.83 | 2166 | |||
10861 | INT | 500 | 14 3/4 | 14 7/8 | 15 1/4 | 0 | |||
10862 | INTAX | 0 | 4.06 | 4.06 | 4.27 | 0 | |||
10863 | INTC | 100 | 59 | 59 3/8 | 59 49/64 | 58 5/8 | 58 7/8 | 59 | 5200800 |
10864 | INTCW | 2000 | 28 13/16 | 29 | 29 3/8 | 28 1/2 | 28 3/4 | 28 7/8 | 798500 |
10865 | INTE | 300 | 7 | 7 | 7 5/8 | 7 | 7 | 7 5/8 | 5400 |
10866 | INTF | 2000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 36200 |
10867 | INTFW | 400 | 2 5/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 3 1/8 | 10400 |
10868 | INTG | 500 | 52 1/2 | 53 1/2 | 53 1/2 | 52 1/2 | 49 1/2 | 53 | 1000 |
10869 | INTI | 600 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 9/16 | 1200 |
10870 | INTIW | 2500 | 1/32 | 1/32 | 3/32 | 0 | |||
10871 | INTIZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | |||
10872 | INTK | 1000 | 3/4 | 21/32 | 3/4 | 21/32 | 21/32 | 3/4 | 12000 |
10873 | INTL | 100 | 15 1/8 | 15 | 15 1/4 | 15 | 15 1/8 | 15 3/8 | 16400 |
10874 | INTM | 100 | 32 1/2 | 32 1/4 | 32 1/2 | 31 3/4 | 32 | 32 1/2 | 5400 |
10875 | INTO | 5000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 13400 |
10876 | INTP | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 200 |
10877 | INTR | 6000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 7100 |
10878 | INTRW | 3400 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 7/8 | 1 3/8 | 6800 |
10879 | INTS | 1000 | 37 1/2 | 37 1/4 | 38 1/2 | 36 1/2 | 37 1/2 | 38 1/2 | 64800 |
10880 | INTU | 1000 | 78 | 75 1/2 | 79 | 75 1/2 | 78 | 78 1/4 | 534700 |
10881 | INTV | 1000 | 20 | 20 1/4 | 20 1/4 | 19 5/8 | 19 7/8 | 20 | 119300 |
10882 | INTX | 0 | 0 | ||||||
10883 | INTXA | 800 | 1 1/4 | 1 3/8 | 1 3/8 | 15/16 | 15/16 | 1 1/4 | 18200 |
10884 | INTXL | 500 | 3 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 31700 |
10885 | INTXP | 3000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 9000 |
10886 | INTXW | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 148400 |
10887 | INTXX | 0 | 0.49 | 3.91 | 3.94 | 880 | |||
10888 | INTXZ | 2100 | 3/32 | 3/32 | 7/32 | 0 | |||
10889 | INTY | 700 | 0.0312 | 0 | |||||
10890 | INTZ | 2000 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
10891 | INUS | 2000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/2 | 9 3/4 | 4100 |
10892 | INUTX | 0 | 6.94 | 6.94 | 7.31 | 0 | |||
10893 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | |||
10894 | INVA | 0 | 0 | ||||||
10895 | INVAC | 0 | 0 | ||||||
10896 | INVG | 600 | 9.5000 | 0 | |||||
10897 | INVI | 1600 | 5/8 | 19/32 | 5/8 | 19/32 | 19/32 | 5/8 | 44600 |
10898 | INVPX | 0 | 12.37 | 12.37 | 13.02 | 0 | |||
10899 | INVR | 12000 | 4 | 3 7/8 | 4 1/8 | 3 13/16 | 3 3/4 | 4 | 133600 |
10900 | INVRW | 2000 | 1 7/16 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 5000 |
10901 | INVRZ | 2000 | 1 1/16 | 1 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 58500 |
10902 | INVX | 500 | 17 3/4 | 17 1/2 | 17 7/8 | 17 3/8 | 17 1/2 | 17 3/4 | 41400 |
10903 | INWS | 0 | 0 | ||||||
10904 | INYKX | 0 | 5.24 | 5.24 | 5.52 | 0 | |||
10905 | INZ | 0 | 12 | 12 5/8 | 0 | ||||
10906 | INp | 5000 | 59 5/8 | 0 | |||||
10907 | IO | 200 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 52 5/8 | 53 1/4 | 200 |
10908 | IOCJ | 0 | 0 | ||||||
10909 | IOCJY | 0 | 0 | ||||||
10910 | IOEPX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
10911 | IOF | 10400 | 8 1/8 | 8 | 8 3/8 | 0 | |||
10912 | IOGSX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
10913 | IOHIX | 0 | 5.46 | 5.46 | 5.74 | 0 | |||
10914 | IOMG | 1000 | 44 3/8 | 45 7/8 | 46 1/4 | 44 1/8 | 44 3/8 | 44 1/2 | 752500 |
10915 | IOMT | 500 | 2 1/4 | 2 3/8 | 2 7/8 | 0 | |||
10916 | ION | 200 | 43 | 43 | 43 | 43 | 42 5/8 | 43 7/8 | 200 |
10917 | IOPXX | 0 | 0.49 | 5.24 | 5.39 | 3565 | |||
10918 | IOT | 100 | 19 3/8 | 0 | |||||
10919 | IOTXX | 0 | 0.27 | 5.25 | 5.41 | 2934 | |||
10920 | IOVS | 5000 | 0.0100 | 0 | |||||
10921 | IOWA | 600 | 20 5/8 | 19 3/4 | 21 | 0 | |||
10922 | IOXXX | 0 | 0.29 | 3.64 | 3.65 | 772 | |||
10923 | IP | 200 | 37 | 36 7/8 | 37 | 36 3/4 | 36 5/8 | 37 1/4 | 14900 |
10924 | IPC | 0 | 0 | ||||||
10925 | IPCC | 4700 | 1 3/16 | 7/8 | 1 3/16 | 0 | |||
10926 | IPCCW | 200 | 3/8 | 3/8 | 7/16 | 0 | |||
10927 | IPCI | 1000 | 16 5/8 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 7000 |
10928 | IPCK | 100 | 0.9300 | 0.8750 | 0.9375 | 0.8750 | 0.8125 | 0.9375 | 37200 |
10929 | IPCpA | 200 | 27 1/2 | 0 | |||||
10930 | IPCpB | 150 | 29 3/4 | 0 | |||||
10931 | IPCpC | 600 | 27 1/2 | 0 | |||||
10932 | IPCpD | 1000 | 31 1/2 | 0 | |||||
10933 | IPCpE | 1850 | 34 1/4 | 0 | |||||
10934 | IPCpG | 500 | 52 | 0 | |||||
10935 | IPCpH | 100 | 52 | 0 | |||||
10936 | IPCpJ | 600 | 52 | 0 | |||||
10937 | IPCpL | 1200 | 45 | 0 | |||||
10938 | IPCpM | 300 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 1200 | ||
10939 | IPCpN | 100 | 48 1/2 | 0 | |||||
10940 | IPEC | 1200 | 25 5/8 | 25 1/2 | 25 3/4 | 25 | 25 1/2 | 25 3/4 | 155600 |
10941 | IPFIX | 0 | 10.01 | 10.01 | 10.21 | 0 | |||
10942 | IPG | 200 | 41 1/8 | 40 3/4 | 41 3/8 | 0 | |||
10943 | IPI | 5000 | 22 1/2 | 21 3/8 | 22 1/2 | 21 3/8 | 22 1/2 | 23 | 9300 |
10944 | IPI.A | 0 | 0 | ||||||
10945 | IPIC | 1000 | 23 5/8 | 21 1/8 | 24 | 21 1/8 | 23 5/8 | 24 | 916700 |
10946 | IPICZ | 500 | 19 3/8 | 17 1/4 | 19 3/8 | 16 1/2 | 19 | 19 3/8 | 42700 |
10947 | IPIGY | 0 | 0 | ||||||
10948 | IPL | 79600 | 37 3/4 | 37 3/4 | 38 1/4 | 0 | |||
10949 | IPLL | 0 | 0 | ||||||
10950 | IPLLF | 0 | 0 | ||||||
10951 | IPLS | 0 | 0 | ||||||
10952 | IPLSA | 300 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 40100 |
10953 | IPMCF | 5000 | 2 61/64 | 3 | 3 | 2 13/16 | 2 27/32 | 2 31/32 | 14500 |
10954 | IPNRF | 0 | 0 | ||||||
10955 | IPNYX | 0 | 12.97 | 12.97 | 13.62 | 0 | |||
10956 | IPPI | 0 | 0 | ||||||
10957 | IPPIF | 5000 | 22 33/64 | 22 7/8 | 23 1/2 | 0 | |||
10958 | IPR | 100 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 7/8 | 1 3/16 | 100 |
10959 | IPRBX | 0 | 7.75 | 7.75 | 7.75 | 0 | |||
10960 | IPSC | 0 | 0 | ||||||
10961 | IPSCF | 300 | 21 1/2 | 20 3/4 | 21 1/2 | 0 | |||
10962 | IPSW | 0 | 7 1/2 | 8 1/4 | 0 | ||||
10963 | IPT | 100 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 21 1/8 | 21 1/2 | 400 |
10964 | IPUR | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.2500 | 400 |
10965 | IPW | 200 | 32 1/4 | 32 | 32 1/2 | 0 | |||
10966 | IPX | 100 | 17 5/8 | 18 1/4 | 18 1/4 | 17 5/8 | 3900 | ||
10967 | IPXpA | 5600 | 92 1/4 | 0 | |||||
10968 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | |||
10969 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | ||||
10970 | IQ | 42900 | 8 5/8 | 9 1/4 | 9 5/8 | 0 | |||
10971 | IQC | 600 | 11 1/8 | 0 | |||||
10972 | IQI | 5000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/8 | 5000 |
10973 | IQM | 1000 | 11 | 10 7/8 | 11 1/4 | 0 | |||
10974 | IQN | 500 | 11 | 11 1/8 | 11 1/8 | 11 | 1500 | ||
10975 | IQSW | 1000 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 1000 |
10976 | IQT | 300 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | |||
10977 | IR | 100 | 35 5/8 | 35 3/4 | 35 7/8 | 35 1/2 | 35 1/4 | 35 7/8 | 4500 |
10978 | IRA/WS | 0 | 3/4 | 1 1/2 | 0 | ||||
10979 | IRAT | 0 | 0 | ||||||
10980 | IRATA | 4000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 5500 |
10981 | IRATW | 1000 | 31/32 | 1 | 1 | 31/32 | 31/32 | 1 1/16 | 16000 |
10982 | IRC | 1000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 2000 | ||
10983 | IRDV | 0 | 0 | ||||||
10984 | IREG | 200 | 24 1/4 | 25 1/8 | 25 1/4 | 24 | 24 1/4 | 25 1/4 | 69300 |
10985 | IRF | 100 | 44 | 45 1/8 | 45 1/2 | 0 | |||
10986 | IRGB | 100 | 38.0000 | 36.5000 | 38.0000 | 0 | |||
10987 | IRGT | 1000 | 0.0010 | 0 | |||||
10988 | IRI | 600 | 7 1/4 | 7 | 7 1/4 | 7 | 900 | ||
10989 | IRIC | 2500 | 11 13/16 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 11 7/8 | 93700 |
10990 | IRL | 400 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 400 |
10991 | IRON | 200 | 1.0625 | 1.0625 | 1.5625 | 0 | |||
10992 | IROQ | 500 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 | 14 1/4 | 1000 |
10993 | IRPP | 0 | 0 | ||||||
10994 | IRPPF | 1500 | 1 7/8 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 | 46500 |
10995 | IRS | 100 | 21 | 0 | |||||
10996 | IRSN | 1500 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 28200 |
10997 | IRSXX | 0 | 0.27 | 5.06 | 5.21 | 293 | |||
10998 | IRT | 1800 | 9 1/8 | 9 | 9 3/8 | 0 | |||
10999 | IRTD | 2900 | 0.0625 | 0.0625 | 0.4375 | 0 | |||
11000 | IRTG | 600 | 0.0200 | 0.0200 | 0.1875 | 0 | |||
11001 | IRWJF | 0 | 0 | ||||||
11002 | IRWN | 1200 | 40 | 39 1/4 | 40 | 0 | |||
11003 | IRX | 0 | 48.80 | 49.00 | 49.20 | 48.80 | 0 | ||
11004 | ISA | 2900 | 21 3/4 | 25 | 25 1/2 | 0 | |||
11005 | ISAAX | 0 | 18.57 | 18.57 | 19.55 | 0 | |||
11006 | ISB | 400 | 20 11/16 | 0 | |||||
11007 | ISBF | 300 | 15 1/8 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 8700 |
11008 | ISC | 3000 | 5 3/4 | 5 1/2 | 6 | 0 | |||
11009 | ISCIX | 0 | 21.43 | 21.43 | 21.43 | 0 | |||
11010 | ISCO | 500 | 17 3/4 | 18 | 18 | 17 1/2 | 17 | 18 | 6300 |
11011 | ISCX | 100 | 19 | 19 | 20 3/4 | 19 | 19 | 20 3/4 | 500 |
11012 | ISDI | 500 | 10 3/4 | 11 | 11 | 10 1/4 | 10 1/4 | 10 3/4 | 67100 |
11013 | ISEBX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
11014 | ISEE | 3000 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 84400 |
11015 | ISER | 300 | 4 1/8 | 3 7/8 | 4 1/2 | 0 | |||
11016 | ISFE | 0 | 0 | ||||||
11017 | ISFEA | 1000 | 7 1/8 | 7 1/16 | 7 1/8 | 7 1/16 | 7 | 7 1/8 | 2000 |
11018 | ISFEU | 1000 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
11019 | ISFEW | 1000 | 4 1/8 | 4 1/32 | 4 1/8 | 4 | 4 | 4 1/8 | 3000 |
11020 | ISFEZ | 3000 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 3 | 7500 |
11021 | ISG | 1000 | 10 3/4 | 0 | |||||
11022 | ISGI | 1700 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/32 | 1 13/32 | 1 7/16 | 624800 |
11023 | ISGT | 0 | 0 | ||||||
11024 | ISGTF | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 2100 |
11025 | ISH | 400 | 19 1/4 | 0 | |||||
11026 | ISHIX | 0 | 9.90 | 9.90 | 10.00 | 0 | |||
11027 | ISHOX | 0 | 5.06 | 5.06 | 5.06 | 0 | |||
11028 | ISHw | 0 | 18 | 21 | 0 | ||||
11029 | ISI/WS | 200 | 9/16 | 1/8 | 3/8 | 0 | |||
11030 | ISIG | 3600 | 1 3/16 | 1 1/8 | 1 3/16 | 15/16 | 1 1/16 | 1 3/16 | 50900 |
11031 | ISIP | 700 | 13 1/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 157700 |
11032 | ISIS | 500 | 16 1/2 | 16 1/2 | 17 | 16 1/4 | 16 1/4 | 17 1/4 | 4300 |
11033 | ISKO | 3300 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 7200 |
11034 | ISL | 400 | 11 3/8 | 11 5/8 | 12 | 0 | |||
11035 | ISLI | 1200 | 13 | 13 1/8 | 13 1/2 | 13 | 13 | 13 3/8 | 112900 |
11036 | ISLS | 1000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 9/16 | 1 5/8 | 1 11/16 | 30600 |
11037 | ISLSL | 2500 | 1/4 | 1/4 | 3/8 | 0 | |||
11038 | ISLSW | 7500 | 7/16 | 7/16 | 1/2 | 0 | |||
11039 | ISN | 500 | 13 5/8 | 0 | |||||
11040 | ISNR | 500 | 0.1000 | 0 | |||||
11041 | ISNS | 500 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 1/2 | 5 | 4000 |
11042 | ISO | 3000 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 3800 | ||
11043 | ISOF | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 500 | ||
11044 | ISOL | 1900 | 7/8 | 1 | 1 | 3/4 | 3/4 | 1 | 7900 |
11045 | ISP | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 400 |
11046 | ISPP | 1000 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
11047 | ISR | 1400 | 3 15/16 | 0 | |||||
11048 | ISRL | 1300 | 3/4 | 11/16 | 3/4 | 11/16 | 23/32 | 3/4 | 59200 |
11049 | ISRLW | 25000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 1/8 | 55500 |
11050 | ISRLZ | 50000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 50000 |
11051 | ISRV | 1000 | 0.4687 | 0.4375 | 0.5000 | 0.4375 | 0.4687 | 0.5312 | 20400 |
11052 | ISS | 3000 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | |||
11053 | ISSCZ | 7000 | 2.4375 | 2.3750 | 2.4375 | 2.3750 | 2.3750 | 3.2500 | 7100 |
11054 | ISSI | 1000 | 16 5/8 | 17 | 17 1/2 | 16 1/4 | 16 1/4 | 16 3/4 | 410100 |
11055 | ISSM | 5000 | 1.0000 | 1.0312 | 1.0625 | 0.9375 | 0.9375 | 1.0625 | 70500 |
11056 | ISSS | 10000 | 30 5/8 | 0 | |||||
11057 | ISSw | 0 | 0 | ||||||
11058 | IST/WS | 0 | 1/8 | 5/16 | 0 | ||||
11059 | ISTC | 300 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
11060 | ISTD | 0 | 0 | ||||||
11061 | ISTDF | 100 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
11062 | ISTEF | 2000 | 7/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 19400 |
11063 | ISTLX | 0 | 16.43 | 16.43 | 16.43 | 0 | |||
11064 | ISTN | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 13500 |
11065 | ISTNW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 2300 |
11066 | ISTV | 1000 | 11/32 | 5/16 | 3/8 | 5/16 | 5/16 | 11/32 | 241200 |
11067 | ISTVW | 0 | 0 | ||||||
11068 | ISTVZ | 0 | 0 | ||||||
11069 | ISUZ | 0 | 0 | ||||||
11070 | ISUZF | 0 | 0 | ||||||
11071 | ISUZY | 0 | 0 | ||||||
11072 | ISWCX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
11073 | ISWGX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
11074 | ISWY | 1000 | 249.0000 | 249.0000 | 249.0000 | 249.0000 | 237.0000 | 252.0000 | 1000 |
11075 | ISX | 0 | 169.30 | 169.69 | 171.44 | 168.22 | 0 | ||
11076 | ISY/WD | 0 | 0 | ||||||
11077 | ISYC | 0 | 0 | ||||||
11078 | ISYS | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 24 1/2 | 26 1/2 | 200 |
11079 | ITA | 2000 | 7 1/2 | 7 3/8 | 7 7/8 | 0 | |||
11080 | ITAM | 1000 | 0.1250 | 0.1100 | 0.1500 | 0.1100 | 0.1250 | 0.1300 | 278500 |
11081 | ITAML | 0 | 0.1562 | 1.0000 | 0 | ||||
11082 | ITAMW | 1200 | 0.0312 | 0 | |||||
11083 | ITARF | 0 | 0 | ||||||
11084 | ITAS | 8000 | 0.0010 | 0 | |||||
11085 | ITB | 1500 | 4 1/8 | 3 13/16 | 4 1/4 | 0 | |||
11086 | ITBpA | 400 | 6 3/8 | 0 | |||||
11087 | ITC | 100 | 4 | 0 | |||||
11088 | ITCAX | 0 | 8.52 | 8.52 | 8.69 | 0 | |||
11089 | ITCC | 1500 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 8 7/8 | 9 3/4 | 2900 |
11090 | ITCH | 0 | 0 | ||||||
11091 | ITCHE | 0 | 0 | ||||||
11092 | ITCXX | 0 | 0.51 | 4.07 | 4.15 | 3377 | |||
11093 | ITDA | 200 | 0.0001 | 0.0001 | 0.0500 | 0 | |||
11094 | ITE | 0 | 3/16 | 3/8 | 0 | ||||
11095 | ITEC | 2000 | 3/16 | 1/4 | 1/4 | 3/16 | 7/32 | 1/4 | 15600 |
11096 | ITECU | 1000 | 1 | 3/8 | 1 | 0 | |||
11097 | ITECW | 1600 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 1600 |
11098 | ITEL | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 7/8 | 1 1/16 | 2900 |
11099 | ITEX | 2000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 38100 |
11100 | ITEXX | 0 | 0.45 | 3.80 | 3.88 | 14921 | |||
11101 | ITFC | 0 | 0 | ||||||
11102 | ITFI | 2400 | 0.1250 | 0 | |||||
11103 | ITFXX | 0 | 0.37 | 3.46 | 3.56 | 1426 | |||
11104 | ITG | 500 | 61 1/2 | 61 1/2 | 61 1/2 | 61 1/2 | 61 1/4 | 61 3/4 | 500 |
11105 | ITGAX | 0 | 8.75 | 8.75 | 9.16 | 0 | |||
11106 | ITGBX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
11107 | ITGI | 5000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/4 | 5000 |
11108 | ITGR | 700 | 2 1/8 | 2 1/8 | 2 5/8 | 2 1/8 | 2 1/8 | 2 5/8 | 3300 |
11109 | ITI/WS | 0 | 1/32 | 1/8 | 0 | ||||
11110 | ITIC | 5000 | 10 1/2 | 10 1/2 | 11 | 0 | |||
11111 | ITII | 5000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 | 27 3/4 | 20700 |
11112 | ITIM | 4500 | 5.4687 | 5.5000 | 5.5000 | 5.4687 | 5.0000 | 5.5000 | 20900 |
11113 | ITIXX | 0 | 0.32 | 5.34 | 5.49 | 7369 | |||
11114 | ITLA | 100 | 12 1/8 | 11 7/8 | 12 1/4 | 11 7/8 | 12 | 12 3/8 | 51100 |
11115 | ITLB | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
11116 | ITN | 300 | 8 1/8 | 7 3/8 | 7 5/8 | 0 | |||
11117 | ITNL | 2500 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.6250 | 4.0000 | 2500 |
11118 | ITNLF | 0 | 0 | ||||||
11119 | ITNw | 0 | 0 | ||||||
11120 | ITP | 200 | 31 | 31 | 31 | 31 | 200 | ||
11121 | ITPL | 3200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0500 | 77000 |
11122 | ITR | 200 | 11 7/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 3/4 | 12 1/8 | 900 |
11123 | ITRAX | 0 | 11.26 | 11.26 | 11.82 | 0 | |||
11124 | ITRI | 100 | 30 | 28 1/4 | 30 3/4 | 28 1/4 | 30 | 30 3/4 | 65200 |
11125 | ITRN | 0 | 0 | ||||||
11126 | ITRO | 5000 | 0.0625 | 0 | |||||
11127 | ITRT | 3400 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
11128 | ITRX | 0 | 0.0312 | 0.2187 | 0 | ||||
11129 | ITRXX | 0 | 0.36 | 4.84 | 4.99 | 228 | |||
11130 | ITSI | 400 | 1 3/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 116200 |
11131 | ITST | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | ||
11132 | ITSY | 4700 | 3 1/8 | 3 1/8 | 3 7/16 | 3 1/8 | 3 1/8 | 3 7/16 | 29500 |
11133 | ITSYW | 5000 | 1 13/32 | 1 13/32 | 1 13/32 | 1 13/32 | 1 1/4 | 1 7/16 | 10000 |
11134 | ITT | 100 | 51 3/4 | 51 1/2 | 52 1/8 | 51 1/2 | 51 1/2 | 51 7/8 | 5500 |
11135 | ITTD | 0 | 0 | ||||||
11136 | ITTDV | 0 | 0 | ||||||
11137 | ITTXX | 0 | 0.06 | 4.23 | 4.28 | 189 | |||
11138 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | ||||
11139 | ITVBX | 0 | 9.17 | 9.17 | 9.17 | 0 | |||
11140 | ITW | 200 | 59 | 59 1/8 | 59 1/8 | 59 | 58 5/8 | 59 1/4 | 700 |
11141 | ITX | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/8 | 4000 |
11142 | ITXC | 0 | 0 | ||||||
11143 | ITXXX | 0 | 0.60 | 3.99 | 4.03 | 896 | |||
11144 | ITXp | 1100 | 16 1/2 | 0 | |||||
11145 | IUA | 0 | 331.85 | 330.19 | 332.64 | 329.78 | 0 | ||
11146 | IUB | 0 | 330.88 | 329.01 | 331.57 | 328.59 | 0 | ||
11147 | IUBC | 8000 | 26 | 25 | 26 | 0 | |||
11148 | IUFB | 500 | 1.0625 | 0.8125 | 1.0625 | 0.7500 | 0.6875 | 1.0625 | 30000 |
11149 | IUIC | 0 | 0 | ||||||
11150 | IUKLF | 0 | 0 | ||||||
11151 | IUS | 0 | 334.49 | 0 | |||||
11152 | IUTBX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
11153 | IUTIX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
11154 | IUTLX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
11155 | IUX | 0 | 331.37 | 329.60 | 332.13 | 329.24 | 0 | ||
11156 | IV | 1700 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/4 | 19 1/4 | 1700 |
11157 | IVAC | 5000 | 6 3/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 91500 |
11158 | IVBK | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/16 | 2 5/16 | 2 5/8 | 11400 |
11159 | IVC | 200 | 39 1/4 | 38 | 38 1/2 | 0 | |||
11160 | IVCAX | 0 | 9.03 | 9.03 | 9.48 | 0 | |||
11161 | IVCC | 0 | 0 | ||||||
11162 | IVCO | 1000 | 2 7/16 | 2 13/32 | 2 1/2 | 2 1/4 | 2 5/16 | 2 1/2 | 28500 |
11163 | IVCOU | 200 | 4.2500 | 4.5000 | 5.0000 | 0 | |||
11164 | IVCOW | 5500 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 5/8 | 5500 |
11165 | IVCR | 1000 | 26 1/4 | 26 3/4 | 27 | 25 3/4 | 25 7/8 | 26 1/4 | 89800 |
11166 | IVCRX | 0 | 8.61 | 8.61 | 9.14 | 0 | |||
11167 | IVCT | 0 | 0 | ||||||
11168 | IVDO | 2000 | 1.3750 | 1.1250 | 1.3750 | 0 | |||
11169 | IVEBX | 0 | 25.08 | 25.08 | 25.08 | 0 | |||
11170 | IVECX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
11171 | IVEGX | 0 | 25.08 | 25.08 | 26.61 | 0 | |||
11172 | IVEN | 0 | 0 | ||||||
11173 | IVEUC | 0 | 0 | ||||||
11174 | IVFA | 3000 | 3 | 2 15/16 | 3 | 2 7/8 | 2 7/8 | 3 | 61200 |
11175 | IVFAP | 1000 | 6 7/8 | 6 1/2 | 7 | 0 | |||
11176 | IVGBX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
11177 | IVHD | 5000 | 0.3750 | 0.4000 | 0.4000 | 0.3750 | 0.2500 | 0.5000 | 15000 |
11178 | IVIA | 0 | 0 | ||||||
11179 | IVIAF | 1500 | 8 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/4 | 3900 |
11180 | IVIAW | 4500 | 1 31/64 | 1 3/8 | 1 31/64 | 1 3/8 | 1 3/8 | 1 5/8 | 7200 |
11181 | IVIBX | 0 | 30.34 | 30.34 | 30.34 | 0 | |||
11182 | IVICX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
11183 | IVINX | 0 | 30.34 | 30.34 | 32.19 | 0 | |||
11184 | IVIP | 100 | 11 1/2 | 11 1/4 | 11 3/4 | 11 1/8 | 11 1/2 | 11 3/4 | 66600 |
11185 | IVMXX | 0 | 0.25 | 4.86 | 4.94 | 246 | |||
11186 | IVPA | 2400 | 37.0000 | 36.2500 | 38.5000 | 0 | |||
11187 | IVPT | 1000 | 0.2500 | 0 | |||||
11188 | IVSLX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
11189 | IVSN | 5000 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 5000 | ||
11190 | IVTK | 600 | 0.0312 | 0.0312 | 0.1562 | 0 | |||
11191 | IVTO | 5000 | 0.0050 | 0 | |||||
11192 | IVVRF | 0 | 0 | ||||||
11193 | IVX | 500 | 27 3/8 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/4 | 27 5/8 | 1700 |
11194 | IVXRF | 0 | 0 | ||||||
11195 | IVYFX | 0 | 17.25 | 17.25 | 18.30 | 0 | |||
11196 | IVYIX | 0 | 11.02 | 11.02 | 11.69 | 0 | |||
11197 | IWBK | 100 | 20 | 19 3/4 | 20 | 19 5/8 | 19 5/8 | 20 | 8800 |
11198 | IWCR | 200 | 19 3/4 | 20 | 20 | 19 3/4 | 19 3/4 | 20 | 500 |
11199 | IWHM | 900 | 5.0625 | 5.0000 | 5.0625 | 5.0000 | 5.0000 | 5.2500 | 3400 |
11200 | IWIL | 5000 | 0.2187 | 0.2100 | 0.2187 | 0.2100 | 0.1900 | 0.2500 | 59500 |
11201 | IWRK | 20000 | 6 5/8 | 6 7/16 | 6 5/8 | 6 7/16 | 6 1/2 | 6 5/8 | 94200 |
11202 | IWSI | 2000 | 2 | 1 15/16 | 2 | 1 7/8 | 1 15/16 | 2 | 39300 |
11203 | IWTI | 15000 | 0.1500 | 0.1250 | 0.2187 | 0 | |||
11204 | IWWGX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
11205 | IXA | 0 | 245.39 | 243.87 | 247.09 | 243.87 | 0 | ||
11206 | IXB | 0 | 167.93 | 168.43 | 169.09 | 167.60 | 0 | ||
11207 | IXBT | 0 | 297.32 | 289.52 | 297.86 | 289.52 | 0 | ||
11208 | IXC | 0 | 279.22 | 276.88 | 280.68 | 276.86 | 0 | ||
11209 | IXCO | 0 | 371.50 | 369.31 | 371.79 | 369.19 | 0 | ||
11210 | IXF | 0 | 1008.58 | 1008.23 | 1010.38 | 1006.51 | 0 | ||
11211 | IXL | 0 | 238.15 | 232.75 | 238.43 | 232.68 | 0 | ||
11212 | IXN | 0 | 181.49 | 180.62 | 181.71 | 180.51 | 0 | ||
11213 | IXO | 0 | 160.94 | 0 | |||||
11214 | IXS | 0 | 489.24 | 485.33 | 490.23 | 485.33 | 0 | ||
11215 | IXSI | 2500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 2700 |
11216 | IXTC | 0 | 207.67 | 206.29 | 207.69 | 205.80 | 0 | ||
11217 | IXW | 0 | 184.17 | 183.83 | 186.12 | 183.26 | 0 | ||
11218 | IYCO | 0 | 0 | ||||||
11219 | IYCOY | 100 | 252 | 249 5/8 | 252 1/4 | 249 5/8 | 249 5/8 | 252 1/4 | 3700 |
11220 | IZA | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 0 | ||
11221 | IZB | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 0 | ||
11222 | IZC | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | ||
11223 | IZF | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 0 | ||
11224 | IZI | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | ||
11225 | IZK | 0 | 5.34 | 0 | |||||
11226 | IZL | 0 | 4.77 | 4.77 | 4.77 | 4.77 | 0 | ||
11227 | IZNEF | 0 | 0 | ||||||
11228 | IZZI | 0 | 0 | ||||||
11229 | IZZIC | 500 | 9/16 | 1/2 | 25/32 | 1/2 | 9/16 | 13/16 | 18300 |
11230 | IZZWC | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 1500 |
11231 | IpF | 2000 | 25 1/2 | 25 3/4 | 26 1/8 | 0 | |||
11232 | IpG | 55000 | 25 61/64 | 0 | |||||
11233 | J | 300 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 1500 |
11234 | J.ACI | 0 | 0 | ||||||
11235 | J.AHG | 0 | 0 | ||||||
11236 | J.ALE | 0 | 0 | ||||||
11237 | J.ALP | 0 | 0 | ||||||
11238 | J.AML | 0 | 0 | ||||||
11239 | J.ANA | 0 | 0 | ||||||
11240 | J.ANR | 0 | 0 | ||||||
11241 | J.ASB | 0 | 0 | ||||||
11242 | J.ASC | 0 | 0 | ||||||
11243 | J.BDT | 0 | 0 | ||||||
11244 | J.BNY | 0 | 0 | ||||||
11245 | J.BOT | 0 | 0 | ||||||
11246 | J.BOY | 0 | 0 | ||||||
11247 | J.CCE | 0 | 0 | ||||||
11248 | J.CEP | 0 | 0 | ||||||
11249 | J.CGE | 0 | 0 | ||||||
11250 | J.CGP | 0 | 0 | ||||||
11251 | J.CHC | 0 | 0 | ||||||
11252 | J.CIT | 0 | 0 | ||||||
11253 | J.CKB | 0 | 0 | ||||||
11254 | J.CNG | 0 | 0 | ||||||
11255 | J.CTB | 0 | 0 | ||||||
11256 | J.DAE | 0 | 0 | ||||||
11257 | J.DES | 0 | 0 | ||||||
11258 | J.DIM | 0 | 0 | ||||||
11259 | J.DKB | 0 | 0 | ||||||
11260 | J.DOW | 0 | 0 | ||||||
11261 | J.DST | 0 | 0 | ||||||
11262 | J.DWB | 0 | 0 | ||||||
11263 | J.EIS | 0 | 0 | ||||||
11264 | J.FJE | 0 | 0 | ||||||
11265 | J.FJH | 0 | 0 | ||||||
11266 | J.FKB | 0 | 0 | ||||||
11267 | J.FPF | 0 | 0 | ||||||
11268 | J.FUD | 0 | 0 | ||||||
11269 | J.FUJ | 0 | 0 | ||||||
11270 | J.FUT | 0 | 0 | ||||||
11271 | J.HAS | 0 | 0 | ||||||
11272 | J.HEP | 0 | 0 | ||||||
11273 | J.HIT | 0 | 0 | ||||||
11274 | J.HMC | 0 | 0 | ||||||
11275 | J.HSB | 0 | 0 | ||||||
11276 | J.HTB | 0 | 0 | ||||||
11277 | J.HTD | 0 | 0 | ||||||
11278 | J.HWR | 0 | 0 | ||||||
11279 | J.IBJ | 0 | 0 | ||||||
11280 | J.ICD | 0 | 0 | ||||||
11281 | J.ISE | 0 | 0 | ||||||
11282 | J.ISH | 0 | 0 | ||||||
11283 | J.IZM | 0 | 0 | ||||||
11284 | J.JAF | 0 | 0 | ||||||
11285 | J.JAP | 0 | 0 | ||||||
11286 | J.JSP | 0 | 0 | ||||||
11287 | J.JTB | 0 | 0 | ||||||
11288 | J.JTC | 0 | 0 | ||||||
11289 | J.JUJ | 0 | 0 | ||||||
11290 | J.KAO | 0 | 0 | ||||||
11291 | J.KAY | 0 | 0 | ||||||
11292 | J.KCR | 0 | 0 | ||||||
11293 | J.KDD | 0 | 0 | ||||||
11294 | J.KEP | 0 | 0 | ||||||
11295 | J.KMT | 0 | 0 | ||||||
11296 | J.KNC | 0 | 0 | ||||||
11297 | J.KOA | 0 | 0 | ||||||
11298 | J.KOB | 0 | 0 | ||||||
11299 | J.KRR | 0 | 0 | ||||||
11300 | J.KTZ | 0 | 0 | ||||||
11301 | J.KUB | 0 | 0 | ||||||
11302 | J.KYB | 0 | 0 | ||||||
11303 | J.LTC | 0 | 0 | ||||||
11304 | J.MAE | 0 | 0 | ||||||
11305 | J.MAS | 0 | 0 | ||||||
11306 | J.MBE | 0 | 0 | ||||||
11307 | J.MBS | 0 | 0 | ||||||
11308 | J.MBT | 0 | 0 | ||||||
11309 | J.MCI | 0 | 0 | ||||||
11310 | J.MET | 0 | 0 | ||||||
11311 | J.MEW | 0 | 0 | ||||||
11312 | J.MGC | 0 | 0 | ||||||
11313 | J.MHI | 0 | 0 | ||||||
11314 | J.MIB | 0 | 0 | ||||||
11315 | J.MIN | 0 | 0 | ||||||
11316 | J.MIS | 0 | 0 | ||||||
11317 | J.MIT | 0 | 0 | ||||||
11318 | J.MLI | 0 | 0 | ||||||
11319 | J.MML | 0 | 0 | ||||||
11320 | J.MMT | 0 | 0 | ||||||
11321 | J.MOT | 0 | 0 | ||||||
11322 | J.MRB | 0 | 0 | ||||||
11323 | J.MSH | 0 | 0 | ||||||
11324 | J.MTB | 0 | 0 | ||||||
11325 | J.MTC | 0 | 0 | ||||||
11326 | J.MTK | 0 | 0 | ||||||
11327 | J.MTT | 0 | 0 | ||||||
11328 | J.MUB | 0 | 0 | ||||||
11329 | J.MZD | 0 | 0 | ||||||
11330 | J.NCD | 0 | 0 | ||||||
11331 | J.NCK | 0 | 0 | ||||||
11332 | J.NCT | 0 | 0 | ||||||
11333 | J.NEC | 0 | 0 | ||||||
11334 | J.NIJ | 0 | 0 | ||||||
11335 | J.NIK | 0 | 0 | ||||||
11336 | J.NIW | 0 | 0 | ||||||
11337 | J.NKK | 0 | 0 | ||||||
11338 | J.NKT | 0 | 0 | ||||||
11339 | J.NLI | 0 | 0 | ||||||
11340 | J.NMC | 0 | 0 | ||||||
11341 | J.NOM | 0 | 0 | ||||||
11342 | J.NPM | 0 | 0 | ||||||
11343 | J.NPN | 0 | 0 | ||||||
11344 | J.NPO | 0 | 0 | ||||||
11345 | J.NTD | 0 | 0 | ||||||
11346 | J.NTR | 0 | 0 | ||||||
11347 | J.NTT | 0 | 0 | ||||||
11348 | J.OER | 0 | 0 | ||||||
11349 | J.OJI | 0 | 0 | ||||||
11350 | J.OKI | 0 | 0 | ||||||
11351 | J.OKT | 0 | 0 | ||||||
11352 | J.OLO | 0 | 0 | ||||||
11353 | J.OMA | 0 | 0 | ||||||
11354 | J.OMR | 0 | 0 | ||||||
11355 | J.ORT | 0 | 0 | ||||||
11356 | J.OTL | 0 | 0 | ||||||
11357 | J.PIO | 0 | 0 | ||||||
11358 | J.RCH | 0 | 0 | ||||||
11359 | J.RHC | 0 | 0 | ||||||
11360 | J.SAP | 0 | 0 | ||||||
11361 | J.SBR | 0 | 0 | ||||||
11362 | J.SEL | 0 | 0 | ||||||
11363 | J.SEV | 0 | 0 | ||||||
11364 | J.SEY | 0 | 0 | ||||||
11365 | J.SFT | 0 | 0 | ||||||
11366 | J.SHN | 0 | 0 | ||||||
11367 | J.SLI | 0 | 0 | ||||||
11368 | J.SLM | 0 | 0 | ||||||
11369 | J.SMK | 0 | 0 | ||||||
11370 | J.SMR | 0 | 0 | ||||||
11371 | J.SMT | 0 | 0 | ||||||
11372 | J.SNT | 0 | 0 | ||||||
11373 | J.SPL | 0 | 0 | ||||||
11374 | J.SRP | 0 | 0 | ||||||
11375 | J.SSD | 0 | 0 | ||||||
11376 | J.STB | 0 | 0 | ||||||
11377 | J.SUB | 0 | 0 | ||||||
11378 | J.SUE | 0 | 0 | ||||||
11379 | J.SUT | 0 | 0 | ||||||
11380 | J.SUZ | 0 | 0 | ||||||
11381 | J.SWB | 0 | 0 | ||||||
11382 | J.SYE | 0 | 0 | ||||||
11383 | J.TAI | 0 | 0 | ||||||
11384 | J.TDE | 0 | 0 | ||||||
11385 | J.TDK | 0 | 0 | ||||||
11386 | J.TEJ | 0 | 0 | ||||||
11387 | J.TER | 0 | 0 | ||||||
11388 | J.TKB | 0 | 0 | ||||||
11389 | J.TKE | 0 | 0 | ||||||
11390 | J.TOR | 0 | 0 | ||||||
11391 | J.TOS | 0 | 0 | ||||||
11392 | J.TPA | 0 | 0 | ||||||
11393 | J.TRM | 0 | 0 | ||||||
11394 | J.TTU | 0 | 0 | ||||||
11395 | J.TWP | 0 | 0 | ||||||
11396 | J.TYG | 0 | 0 | ||||||
11397 | J.TYM | 0 | 0 | ||||||
11398 | J.VIC | 0 | 0 | ||||||
11399 | J.WKS | 0 | 0 | ||||||
11400 | J.YMP | 0 | 0 | ||||||
11401 | J.YMS | 0 | 0 | ||||||
11402 | J.YMT | 0 | 0 | ||||||
11403 | J.YTB | 0 | 0 | ||||||
11404 | JA | 1000 | 21 1/2 | 21 3/8 | 21 1/2 | 21 1/4 | 21 1/8 | 22 1/4 | 3500 |
11405 | JABAX | 0 | 14.31 | 14.31 | 14.31 | 0 | |||
11406 | JACC | 1700 | 9 | 9 1/4 | 9 1/2 | 9 | 8 3/4 | 9 1/4 | 87800 |
11407 | JACO | 400 | 12 1/4 | 12 3/8 | 12 1/2 | 11 7/8 | 12 1/4 | 12 1/2 | 32100 |
11408 | JAENX | 0 | 28.11 | 28.11 | 28.11 | 0 | |||
11409 | JAFIX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
11410 | JAGIX | 0 | 18.62 | 18.62 | 18.62 | 0 | |||
11411 | JAGXX | 0 | 0.46 | 5.22 | 5.36 | 1538 | |||
11412 | JAHI | 7700 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 29900 |
11413 | JAHIW | 3000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 1/4 | 3000 |
11414 | JAIGX | 0 | 5.02 | 5.02 | 5.02 | 0 | |||
11415 | JAII | 200 | 4 5/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 96000 |
11416 | JAKE | 1700 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1700 |
11417 | JALC | 8500 | 0.5625 | 0.5625 | 0.8125 | 0 | |||
11418 | JALN | 500 | 0.1250 | 0 | |||||
11419 | JAMRX | 0 | 17.60 | 17.60 | 17.60 | 0 | |||
11420 | JAMS | 100 | 9 | 9 | 9 | 9 | 8 5/8 | 9 | 2200 |
11421 | JAMXX | 0 | 0.45 | 5.40 | 5.54 | 10964 | |||
11422 | JAMY | 303800 | 0.0005 | 0 | |||||
11423 | JANK | 3000 | 0.0500 | 0 | |||||
11424 | JANN | 0 | 0 | ||||||
11425 | JANNF | 1000 | 9 21/32 | 9 3/8 | 10 | 0 | |||
11426 | JANSX | 0 | 23.98 | 23.98 | 23.98 | 0 | |||
11427 | JANX | 1000 | 1 3/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 67400 |
11428 | JANXW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 2500 |
11429 | JAOSX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
11430 | JAPAN | 0 | 0 | ||||||
11431 | JAPN | 0 | 0 | ||||||
11432 | JAPNY | 2300 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
11433 | JARLY | 0 | 0 | ||||||
11434 | JARS | 200 | 18 1/8 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 13400 |
11435 | JASBX | 0 | 2.86 | 2.86 | 2.86 | 0 | |||
11436 | JASN | 2600 | 6 7/8 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 56200 |
11437 | JATEX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
11438 | JATXX | 0 | 0.47 | 3.82 | 3.83 | 745 | |||
11439 | JAVA | 1000 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.5000 | 1500 |
11440 | JAVC | 5000 | 2 5/8 | 2 15/32 | 2 5/8 | 2 15/32 | 2 15/32 | 2 5/8 | 22600 |
11441 | JAVLX | 0 | 30.49 | 30.49 | 30.49 | 0 | |||
11442 | JAVTX | 0 | 59.40 | 59.40 | 59.40 | 0 | |||
11443 | JAWWX | 0 | 29.03 | 29.03 | 29.03 | 0 | |||
11444 | JAYA | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 1200 |
11445 | JAYJ | 500 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
11446 | JAYJQ | 3400 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
11447 | JBAK | 200 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 5/8 | 5 3/4 | 25000 |
11448 | JBAKG | 11 | 70 | 70 | 72 | 70 | 68 | 72 | 105 |
11449 | JBCLY | 0 | 0 | ||||||
11450 | JBFS | 200 | 10.2500 | 10.6250 | 12.2500 | 0 | |||
11451 | JBHT | 1000 | 15 7/8 | 15 5/8 | 16 | 15 1/2 | 15 3/4 | 16 | 82700 |
11452 | JBIL | 100 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 328800 |
11453 | JBM/WS | 100 | 3/8 | 0 | |||||
11454 | JBNC | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 600 |
11455 | JBNK | 300 | 22 1/2 | 22 1/8 | 22 1/2 | 22 1/8 | 22 1/8 | 22 1/2 | 7000 |
11456 | JBOH | 41600 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/8 | 196000 |
11457 | JBSS | 200 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 3700 |
11458 | JC | 1500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 | 1500 |
11459 | JCBS | 400 | 8 3/4 | 9 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 19200 |
11460 | JCBSG | 20 | 71 1/4 | 71 1/4 | 71 1/4 | 71 1/4 | 71 1/4 | 73 1/2 | 20 |
11461 | JCC | 100 | 20 | 18 1/2 | 19 1/8 | 0 | |||
11462 | JCI | 300 | 66 3/8 | 66 3/8 | 66 3/8 | 66 3/8 | 65 5/8 | 66 1/2 | 300 |
11463 | JCOR | 300 | 16 3/4 | 16 1/2 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 38800 |
11464 | JCORW | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 9 | 1000 |
11465 | JCP | 100 | 44 5/8 | 45 | 45 | 44 1/8 | 44 1/2 | 44 7/8 | 2700 |
11466 | JDMG | 3000 | 0.8750 | 0.3750 | 1.0000 | 0 | |||
11467 | JDN | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 200 | ||
11468 | JDSHY | 0 | 0 | ||||||
11469 | JEAN | 500 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 45900 |
11470 | JEBC | 4100 | 19 7/8 | 19 3/4 | 19 7/8 | 19 1/2 | 19 1/2 | 20 | 20300 |
11471 | JEC | 1000 | 24 1/2 | 23 3/4 | 24 1/4 | 0 | |||
11472 | JECL | 2000 | 0.0100 | 0 | |||||
11473 | JECXF | 0 | 0 | ||||||
11474 | JEFF | 1000 | 23 1/8 | 22 5/8 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 31600 |
11475 | JEFG | 100 | 46 | 45 1/2 | 46 | 45 1/2 | 45 1/2 | 46 1/2 | 4100 |
11476 | JELCY | 0 | 0 | ||||||
11477 | JENN | 100 | 2.5000 | 2.6250 | 2.8750 | 2.5000 | 2.5000 | 2.7500 | 82900 |
11478 | JENNJ | 0 | 0 | ||||||
11479 | JEQ | 1000 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/4 | 12 1/2 | 18300 |
11480 | JEQr | 0 | 1/32 | 5/16 | 0 | ||||
11481 | JEQrw | 0 | 1/4 | 9/16 | 0 | ||||
11482 | JERZ | 0 | 0 | ||||||
11483 | JET | 1000 | 11/16 | 5/8 | 11/16 | 5/8 | 4000 | ||
11484 | JEWL | 0 | 0 | ||||||
11485 | JEWLF | 500 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 22600 |
11486 | JEX | 0 | 214.54 | 214.54 | 214.54 | 214.54 | 0 | ||
11487 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | |||
11488 | JFC | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 | 10 1/8 | 1200 |
11489 | JFI | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 1100 |
11490 | JGF | 600 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 900 | ||
11491 | JGIN | 1800 | 1 1/2 | 1 1/2 | 1 9/16 | 0 | |||
11492 | JH | 500 | 20 1/2 | 20 1/2 | 20 7/8 | 0 | |||
11493 | JHBBX | 0 | 15.27 | 15.27 | 15.27 | 0 | |||
11494 | JHCI | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2.0000 | 400 |
11495 | JHCXX | 0 | 0.60 | 5.02 | 5.14 | 2435 | |||
11496 | JHDCX | 0 | 16.37 | 16.37 | 17.23 | 0 | |||
11497 | JHFIX | 0 | 7.33 | 7.33 | 7.68 | 0 | |||
11498 | JHGAX | 0 | 12.89 | 12.89 | 13.57 | 0 | |||
11499 | JHGBX | 0 | 19.75 | 19.75 | 19.75 | 0 | |||
11500 | JHGIX | 0 | 9.42 | 9.42 | 9.86 | 0 | |||
11501 | JHGRX | 0 | 23.70 | 23.70 | 24.95 | 0 | |||
11502 | JHHBX | 0 | 7.31 | 7.31 | 7.65 | 0 | |||
11503 | JHI | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 400 | ||
11504 | JHINY | 0 | 0 | ||||||
11505 | JHLBX | 0 | 8.69 | 8.69 | 8.69 | 0 | |||
11506 | JHMAX | 0 | 12.04 | 12.04 | 12.61 | 0 | |||
11507 | JHMXX | 0 | 0.49 | 4.95 | 5.08 | 3138 | |||
11508 | JHNBX | 0 | 15.27 | 15.27 | 15.99 | 0 | |||
11509 | JHNGX | 0 | 20.00 | 20.00 | 21.05 | 0 | |||
11510 | JHNLX | 0 | 8.69 | 8.69 | 8.96 | 0 | |||
11511 | JHNSX | 0 | 23.47 | 23.47 | 24.71 | 0 | |||
11512 | JHNYX | 0 | 12.18 | 12.18 | 12.75 | 0 | |||
11513 | JHPC | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 3/8 | 1400 |
11514 | JHRBX | 0 | 23.36 | 23.36 | 23.36 | 0 | |||
11515 | JHS | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/4 | 15 3/4 | 300 |
11516 | JHSAX | 0 | 8.39 | 8.39 | 8.65 | 0 | |||
11517 | JHSCX | 0 | 23.74 | 23.74 | 23.74 | 0 | |||
11518 | JHSGX | 0 | 10.13 | 10.13 | 10.61 | 0 | |||
11519 | JHTAX | 0 | 10.90 | 10.90 | 11.41 | 0 | |||
11520 | JHTEX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
11521 | JHTFX | 0 | 9.67 | 9.67 | 10.13 | 0 | |||
11522 | JHUAX | 0 | 9.17 | 9.17 | 9.65 | 0 | |||
11523 | JHUBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
11524 | JHWPX | 0 | 14.56 | 14.56 | 15.33 | 0 | |||
11525 | JIC/WS | 2000 | 3/8 | 0 | |||||
11526 | JII | 100 | 7 7/8 | 0 | |||||
11527 | JIMT | 0 | 0 | ||||||
11528 | JIND | 5000 | 0.6875 | 0.7500 | 0.7500 | 0.6250 | 0.5625 | 0.7500 | 31000 |
11529 | JINGY | 0 | 0 | ||||||
11530 | JITBX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
11531 | JJAX | 1700 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0625 | 1700 |
11532 | JJFN | 1000 | 3.0000 | 0 | |||||
11533 | JJSC | 600 | 9 1/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 121300 |
11534 | JJSF | 200 | 11 5/8 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 11 7/8 | 12100 |
11535 | JKCL | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 13/32 | 1 7/16 | 1 1/2 | 207400 |
11536 | JKHY | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 24 5/8 | 24 3/4 | 25 1/8 | 3600 |
11537 | JKPTW | 17300 | 1/16 | 1/8 | 1/8 | 1/16 | 1/16 | 3/16 | 40400 |
11538 | JL | 300 | 15 1/8 | 15 1/8 | 15 1/4 | 15 | 14 7/8 | 15 1/2 | 4300 |
11539 | JLGI | 3900 | 30 | 29 3/4 | 30 1/2 | 29 1/2 | 29 1/2 | 30 | 172000 |
11540 | JLHC | 400 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 18200 |
11541 | JLN | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 200 | ||
11542 | JLT | 500 | 3 | 0 | |||||
11543 | JMAR | 500 | 1 1/32 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/32 | 1 1/8 | 20700 |
11544 | JMARU | 700 | 1 7/32 | 1 7/32 | 1 11/16 | 0 | |||
11545 | JMARW | 2500 | 5/32 | 7/32 | 7/32 | 5/32 | 5/32 | 7/32 | 8500 |
11546 | JMC | 200 | 5/8 | 1/2 | 3/4 | 0 | |||
11547 | JMCG | 4000 | 3/4 | 23/32 | 13/16 | 23/32 | 3/4 | 13/16 | 102000 |
11548 | JMED | 2000 | 22 1/16 | 22 | 22 3/8 | 22 | 22 | 22 3/8 | 31700 |
11549 | JMGXX | 0 | 0.40 | 4.80 | 4.93 | 3075 | |||
11550 | JMIBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
11551 | JMIEX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
11552 | JMLC | 0 | 0 | ||||||
11553 | JMMXX | 0 | 0.53 | 4.91 | 5.03 | 4997 | |||
11554 | JMR/U | 100 | 2 1/4 | 1 | 1 5/8 | 0 | |||
11555 | JMS/WS | 1500 | 7 1/8 | 0 | |||||
11556 | JMSBX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
11557 | JMTXX | 0 | 0.34 | 3.38 | 3.38 | 1011 | |||
11558 | JMUEX | 0 | 13.24 | 13.24 | 13.24 | 0 | |||
11559 | JMY | 200 | 9/16 | 0 | |||||
11560 | JMYCW | 0 | 0 | ||||||
11561 | JMYW | 0 | 0 | ||||||
11562 | JMYWV | 0 | 0 | ||||||
11563 | JNC | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 5/8 | 25 1/4 | 100 |
11564 | JNGRX | 0 | 14.65 | 14.65 | 15.38 | 0 | |||
11565 | JNINX | 0 | 10.25 | 10.25 | 10.76 | 0 | |||
11566 | JNJ | 500 | 86 5/8 | 88 1/8 | 88 1/8 | 86 3/8 | 86 1/4 | 86 3/4 | 9400 |
11567 | JNMXX | 0 | 0.43 | 5.35 | 5.50 | 228 | |||
11568 | JNNE | 5000 | 0.2950 | 0.2900 | 0.2950 | 0.2000 | 0.2700 | 0.2950 | 283100 |
11569 | JNS | 400 | 5 | 5 5/8 | 6 | 0 | |||
11570 | JNTEX | 0 | 10.59 | 10.59 | 11.12 | 0 | |||
11571 | JNTRX | 0 | 13.28 | 13.28 | 13.94 | 0 | |||
11572 | JNUSX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
11573 | JNY | 400 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 5/8 | 39 3/4 | 400 |
11574 | JOB | 900 | 5 1/8 | 0 | |||||
11575 | JOF | 1000 | 7 7/8 | 8 1/8 | 8 1/2 | 0 | |||
11576 | JOIN | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 | 12 1/2 | 3100 |
11577 | JOINA | 5000 | 11 7/8 | 11 7/8 | 12 3/8 | 11 7/8 | 11 7/8 | 12 1/8 | 43400 |
11578 | JOL | 1200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 1200 | ||
11579 | JOLE | 3000 | 1.6672 | 0 | |||||
11580 | JOS | 900 | 24 5/8 | 24 3/4 | 24 3/4 | 24 5/8 | 24 1/4 | 24 3/4 | 1100 |
11581 | JOSB | 200 | 1 7/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/4 | 11000 |
11582 | JOSL | 100 | 33 1/2 | 33 1/2 | 34 3/8 | 0 | |||
11583 | JOTI | 0 | 0 | ||||||
11584 | JOTIP | 0 | 0 | ||||||
11585 | JP | 100 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 69 3/4 | 70 1/8 | 100 |
11586 | JPDVX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
11587 | JPEI | 500 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 10 | 10 1/8 | 8300 |
11588 | JPEXX | 0 | 0.51 | 3.91 | 3.50 | 1500 | |||
11589 | JPFS | 70000 | 18 15/16 | 19 1/2 | 19 1/2 | 18 7/8 | 18 | 19 1/2 | 210100 |
11590 | JPGRX | 0 | 15.70 | 15.70 | 16.44 | 0 | |||
11591 | JPI | 100 | 29 5/8 | 0 | |||||
11592 | JPINX | 0 | 9.56 | 9.56 | 10.01 | 0 | |||
11593 | JPIXX | 0 | 0.51 | 5.71 | 5.86 | 9827 | |||
11594 | JPM | 300 | 79 7/8 | 79 7/8 | 80 1/4 | 79 3/4 | 79 1/8 | 79 3/4 | 200000 |
11595 | JPMpA | 400 | 78 | 78 | 78 | 78 | 400 | ||
11596 | JPN | 0 | 200.74 | 200.74 | 200.74 | 200.74 | 0 | ||
11597 | JPNTX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
11598 | JPR | 200 | 20 3/4 | 20 5/8 | 21 1/8 | 0 | |||
11599 | JPS | 300 | 1 | 0 | |||||
11600 | JPTXX | 0 | 0.58 | 5.51 | 5.54 | 1448 | |||
11601 | JPV | 0 | 196.65 | 0 | |||||
11602 | JPYpA | 0 | 0 | ||||||
11603 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | ||||
11604 | JQH | 300 | 8 3/8 | 8 1/2 | 8 5/8 | 0 | |||
11605 | JR | 500 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 | 23 3/8 | 500 |
11606 | JRBK | 3000 | 23 | 23 | 24 1/4 | 0 | |||
11607 | JRBO | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | |||
11608 | JRCI | 15000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 30000 | ||
11609 | JRL | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 1300 | ||
11610 | JRM | 2000 | 17 3/4 | 17 3/8 | 17 7/8 | 0 | |||
11611 | JRMp | 400 | 47 | 46 | 49 | 0 | |||
11612 | JRRY | 100 | 4.2500 | 3.5000 | 4.2500 | 0 | |||
11613 | JRpK | 20000 | 47 | 0 | |||||
11614 | JRpL | 500 | 45 | 0 | |||||
11615 | JRpO | 1200 | 24 3/4 | 0 | |||||
11616 | JRpP | 300 | 23 3/8 | 23 1/4 | 23 3/8 | 23 | 16200 | ||
11617 | JS | 0 | 23 7/8 | 26 1/8 | 0 | ||||
11618 | JSBA | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 1300 |
11619 | JSBF | 200 | 32 5/8 | 32 1/2 | 32 3/4 | 32 1/4 | 32 1/2 | 32 3/4 | 18500 |
11620 | JSCN | 0 | 0 | ||||||
11621 | JSCNF | 0 | 0 | ||||||
11622 | JSKO | 0 | 0 | ||||||
11623 | JSKOE | 20000 | 3/8 | 3/8 | 5/8 | 0 | |||
11624 | JSMN | 0 | 0 | ||||||
11625 | JSTN | 6300 | 11 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 1/8 | 35700 |
11626 | JSTS | 2800 | 38.3750 | 0 | |||||
11627 | JTAN | 1000 | 0.6250 | 0.4375 | 0.6250 | 0.4375 | 0.4375 | 0.8750 | 2200 |
11628 | JTAX | 1000 | 3 1/4 | 2 1/2 | 3 1/4 | 2 1/2 | 2 1/2 | 3 1/4 | 11700 |
11629 | JTF | 1200 | 16 1/4 | 14 1/2 | 16 1/2 | 0 | |||
11630 | JTV | 1000 | 12 1/8 | 0 | |||||
11631 | JTWO | 5000 | 1 1/32 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 1/16 | 28700 |
11632 | JTWOW | 400 | 3/16 | 3/16 | 1/4 | 3/16 | 3/16 | 1/4 | 96800 |
11633 | JUDG | 300 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 2 15/16 | 18700 |
11634 | JUKE | 2000 | 1 | 1 5/16 | 1 5/16 | 1 | 1 | 1 3/16 | 96200 |
11635 | JUNI | 3200 | 23/64 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 60000 |
11636 | JUNIC | 7500 | 7/32 | 3/16 | 1/4 | 0 | |||
11637 | JUNIP | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 1000 |
11638 | JUNIW | 5000 | 1/32 | 1/32 | 1/8 | 0 | |||
11639 | JUNIZ | 300 | 1/32 | 1/32 | 1/8 | 0 | |||
11640 | JUNO | 5000 | 15 1/2 | 15 1/8 | 15 9/16 | 15 1/8 | 15 1/4 | 15 5/8 | 134300 |
11641 | JUNWC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11642 | JUNZC | 0 | 1/32 | 1/32 | 1/8 | 0 | |||
11643 | JUSSX | 0 | 12.49 | 12.49 | 12.49 | 0 | |||
11644 | JUST | 1400 | 1 5/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 7100 |
11645 | JUTL | 1500 | 0.0010 | 0 | |||||
11646 | JUVF | 500 | 38.5000 | 0 | |||||
11647 | JVBAX | 0 | 14.51 | 14.51 | 14.51 | 0 | |||
11648 | JVGI | 600 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 600 |
11649 | JVMCX | 0 | 15.90 | 15.90 | 15.90 | 0 | |||
11650 | JVVGX | 0 | 13.44 | 13.44 | 13.44 | 0 | |||
11651 | JW/A | 15000 | 32 | 0 | |||||
11652 | JW/Aw | 0 | 29 | 30 1/2 | 0 | ||||
11653 | JW/B | 300 | 31 7/8 | 31 5/8 | 31 3/4 | 0 | |||
11654 | JW/Bw | 0 | 29 | 30 1/2 | 0 | ||||
11655 | JWA | 0 | 0 | ||||||
11656 | JWAIA | 500 | 22 3/8 | 21 3/4 | 22 3/8 | 21 3/4 | 21 3/4 | 22 3/4 | 5800 |
11657 | JWB | 0 | 0 | ||||||
11658 | JWTS | 0 | 0 | ||||||
11659 | JWTT | 0 | 0 | ||||||
11660 | JXSB | 1000 | 14 1/8 | 13 1/2 | 14 1/2 | 0 | |||
11661 | JXVL | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 17 1/4 | 500 |
11662 | JYP | 0 | 0 | ||||||
11663 | JYP+ | 0 | 0 | ||||||
11664 | JYPp | 200 | 54 | 0 | |||||
11665 | JYPpE | 340 | 98 31/32 | 0 | |||||
11666 | JYPpZ | 200 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 5400 | ||
11667 | JYU | 0 | 0 | ||||||
11668 | JYW | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
11669 | JYX | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
11670 | JYZ | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
11671 | K | 200 | 76 3/4 | 76 1/2 | 76 3/4 | 76 1/2 | 76 | 76 7/8 | 300 |
11672 | K.COD | 0 | 0 | ||||||
11673 | K.CRL | 0 | 0 | ||||||
11674 | K.DAN | 0 | 0 | ||||||
11675 | K.FLS | 0 | 0 | ||||||
11676 | K.ISS | 0 | 0 | ||||||
11677 | K.JHS | 0 | 0 | ||||||
11678 | K.MTH | 0 | 0 | ||||||
11679 | K.NOV | 0 | 0 | ||||||
11680 | K.SAI | 0 | 0 | ||||||
11681 | K.SPK | 0 | 0 | ||||||
11682 | K.TED | 0 | 0 | ||||||
11683 | K.TLD | 0 | 0 | ||||||
11684 | KAAG | 0 | 0 | ||||||
11685 | KAAGY | 0 | 0 | ||||||
11686 | KAAZY | 0 | 0 | ||||||
11687 | KAB | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 400 |
11688 | KABBX | 0 | 9.08 | 9.08 | 9.08 | 0 | |||
11689 | KABpA | 400 | 8 1/2 | 0 | |||||
11690 | KACS | 0 | 0 | ||||||
11691 | KADAX | 0 | 8.31 | 8.31 | 8.61 | 0 | |||
11692 | KADBX | 0 | 8.32 | 8.32 | 8.32 | 0 | |||
11693 | KAFBX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
11694 | KAFCX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
11695 | KAFLX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
11696 | KAGBX | 0 | 22.54 | 22.54 | 22.54 | 0 | |||
11697 | KAGCX | 0 | 22.58 | 22.58 | 22.58 | 0 | |||
11698 | KAGOX | 0 | 23.01 | 23.01 | 24.41 | 0 | |||
11699 | KAGSX | 0 | 9.91 | 9.91 | 10.40 | 0 | |||
11700 | KAI/WS | 0 | 1 | 2 | 0 | ||||
11701 | KAIAX | 0 | 9.07 | 9.07 | 9.52 | 0 | |||
11702 | KAICX | 0 | 9.08 | 9.08 | 9.08 | 0 | |||
11703 | KAII | 3000 | 5 7/8 | 5 7/8 | 6 1/16 | 5 7/8 | 5 7/8 | 6 1/16 | 31800 |
11704 | KAIIW | 1000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 15900 |
11705 | KAK | 0 | 1873.30 | 1858.10 | 1873.30 | 1856.30 | 0 | ||
11706 | KAKL | 0 | 0 | ||||||
11707 | KAMN | 0 | 0 | ||||||
11708 | KAMNA | 200 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 11000 |
11709 | KAMNG | 25 | 82 | 82 | 87 | 0 | |||
11710 | KAMNZ | 1000 | 47 | 47 | 47 | 47 | 46 3/4 | 49 1/2 | 1000 |
11711 | KANE | 100 | 27.0000 | 0 | |||||
11712 | KAOBX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
11713 | KAOCX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
11714 | KAP | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 200 | ||
11715 | KAPAX | 0 | 11.46 | 11.46 | 12.03 | 0 | |||
11716 | KAPBX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
11717 | KAPCX | 0 | 11.35 | 11.35 | 11.35 | 0 | |||
11718 | KARE | 200 | 10 3/8 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 1000 |
11719 | KARS | 0 | 0 | ||||||
11720 | KAS | 200 | 6 1/8 | 5 5/8 | 6 | 0 | |||
11721 | KASAX | 0 | 6.87 | 6.87 | 7.21 | 0 | |||
11722 | KASBX | 0 | 6.90 | 6.90 | 6.90 | 0 | |||
11723 | KASCX | 0 | 6.89 | 6.89 | 6.89 | 0 | |||
11724 | KASH | 300 | 25 3/4 | 25 1/4 | 26 | 25 | 25 1/4 | 25 3/4 | 13900 |
11725 | KASI | 300 | 0.8750 | 0.8750 | 1.1250 | 0 | |||
11726 | KATBX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
11727 | KATCX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
11728 | KATIX | 0 | 10.05 | 10.05 | 10.55 | 0 | |||
11729 | KAUFX | 0 | 4.89 | 4.89 | 4.89 | 0 | |||
11730 | KAWBX | 0 | 8.57 | 8.57 | 9.00 | 0 | |||
11731 | KAWCX | 0 | 8.56 | 8.56 | 8.56 | 0 | |||
11732 | KAWFX | 0 | 8.59 | 8.59 | 8.59 | 0 | |||
11733 | KAXBX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
11734 | KAXCX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
11735 | KAYE | 1500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 1500 |
11736 | KBA | 1000 | 8 3/4 | 8 5/8 | 9 | 0 | |||
11737 | KBAL | 0 | 0 | ||||||
11738 | KBALB | 500 | 26 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/2 | 5200 |
11739 | KBB | 1500 | 3 3/8 | 0 | |||||
11740 | KBCAX | 0 | 14.13 | 14.13 | 14.99 | 0 | |||
11741 | KBCBX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
11742 | KBCC | 100 | 0.0100 | 0 | |||||
11743 | KBCCX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
11744 | KBEE | 600 | 0.0010 | 0 | |||||
11745 | KBFOX | 0 | 4.18 | 4.18 | 4.18 | 0 | |||
11746 | KBFP | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 9800 |
11747 | KBH | 200 | 14 3/8 | 13 3/4 | 14 1/4 | 0 | |||
11748 | KBHpB | 800 | 13 1/8 | 13 3/4 | 14 1/4 | 0 | |||
11749 | KBIZ | 7400 | 5.0000 | 5.0000 | 5.7500 | 0 | |||
11750 | KBKC | 2000 | 6 1/8 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 4600 |
11751 | KBONX | 0 | 15.62 | 15.62 | 15.62 | 0 | |||
11752 | KBST | 0 | 0 | ||||||
11753 | KBSTY | 0 | 0 | ||||||
11754 | KBTWX | 0 | 15.29 | 15.29 | 15.29 | 0 | |||
11755 | KCAAX | 0 | 9.85 | 9.85 | 10.34 | 0 | |||
11756 | KCABX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
11757 | KCACX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
11758 | KCAXX | 0 | 0 | ||||||
11759 | KCBXX | 0 | 0 | ||||||
11760 | KCC | 500 | 12 | 11 7/8 | 12 1/8 | 0 | |||
11761 | KCCXX | 0 | 0 | ||||||
11762 | KCCp | 200 | 27 1/8 | 0 | |||||
11763 | KCDH | 600 | 7.0000 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 7.0000 | 3600 |
11764 | KCDMY | 0 | 15.7500 | 0 | |||||
11765 | KCLC | 2000 | 12 1/8 | 12 | 12 5/16 | 12 | 12 1/8 | 12 3/8 | 35200 |
11766 | KCLCW | 20000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 20000 |
11767 | KCLI | 100 | 52 | 52 | 54 | 0 | |||
11768 | KCN | 2600 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 3000 | ||
11769 | KCP | 200 | 19 5/8 | 18 3/4 | 19 1/4 | 0 | |||
11770 | KCPLL | 900 | 61.1000 | 0 | |||||
11771 | KCPLO | 0 | 0 | ||||||
11772 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | ||||
11773 | KCS | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 5/8 | 15 5/8 | 300 |
11774 | KCTAX | 0 | 7.55 | 7.55 | 7.91 | 0 | |||
11775 | KCTFX | 0 | 12.41 | 12.41 | 12.41 | 0 | |||
11776 | KCTXX | 0 | 0.52 | 3.03 | 3.02 | 278 | |||
11777 | KDCAX | 0 | 15.86 | 15.86 | 16.83 | 0 | |||
11778 | KDHAX | 0 | 21.04 | 21.04 | 22.32 | 0 | |||
11779 | KDHBX | 0 | 21.02 | 21.02 | 21.02 | 0 | |||
11780 | KDIAX | 0 | 6.03 | 6.03 | 6.31 | 0 | |||
11781 | KDIBX | 0 | 6.03 | 6.03 | 6.03 | 0 | |||
11782 | KDICX | 0 | 6.05 | 6.05 | 6.05 | 0 | |||
11783 | KDMC | 3000 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
11784 | KDN | 300 | 29 1/2 | 29 1/2 | 29 7/8 | 0 | |||
11785 | KDSAX | 0 | 14.16 | 14.16 | 15.02 | 0 | |||
11786 | KDSBX | 0 | 14.14 | 14.14 | 14.14 | 0 | |||
11787 | KE | 200 | 9 13/16 | 9 3/4 | 10 1/4 | 0 | |||
11788 | KE.W | 0 | 0 | ||||||
11789 | KE/WS | 1000 | 3 1/4 | 0 | |||||
11790 | KEA | 700 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 700 | ||
11791 | KEBI | 100 | 28 | 27 1/2 | 28 | 27 1/2 | 27 | 28 | 600 |
11792 | KEENQ | 100 | 0.1500 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 0.2000 | 56100 |
11793 | KEF | 1700 | 8 1/4 | 8 3/8 | 8 7/8 | 0 | |||
11794 | KEG | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 400 | ||
11795 | KEGXX | 0 | 0.41 | 5.38 | 5.53 | 6721 | |||
11796 | KEI | 200 | 16 | 16 3/8 | 16 7/8 | 0 | |||
11797 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | ||||
11798 | KELL | 4000 | 5 1/8 | 5 3/16 | 5 3/16 | 5 1/32 | 5 1/32 | 5 1/8 | 20000 |
11799 | KELLU | 2500 | 7.1250 | 7.2500 | 8.8750 | 0 | |||
11800 | KELLW | 25400 | 1 7/32 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 57400 |
11801 | KELY | 0 | 0 | ||||||
11802 | KELYA | 400 | 27 3/4 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 58800 |
11803 | KELYB | 200 | 28 3/4 | 28 | 32 | 0 | |||
11804 | KEM | 20000 | 49 1/2 | 49 3/8 | 49 3/4 | 0 | |||
11805 | KENCA | 0 | 0 | ||||||
11806 | KENI | 0 | 0 | ||||||
11807 | KENS | 27500 | 0.0025 | 0.0025 | 0.0100 | 0 | |||
11808 | KENT | 800 | 5 5/8 | 5 5/8 | 6 5/8 | 0 | |||
11809 | KEP | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 26 3/4 | 500 |
11810 | KEPp | 200 | 25 5/8 | 0 | |||||
11811 | KEQU | 2500 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | |||
11812 | KERA | 800 | 11 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 29700 |
11813 | KES | 1000 | 12 1/4 | 0 | |||||
11814 | KESI | 200 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 1/2 | 1800 |
11815 | KEST | 300 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | |||
11816 | KESTX | 0 | 7.11 | 7.11 | 7.11 | 0 | |||
11817 | KEVFX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
11818 | KEVX | 0 | 0 | ||||||
11819 | KEWL | 300 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 300 | ||
11820 | KEX | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 16 | 16 1/2 | 100 |
11821 | KEY | 200 | 36 1/4 | 35 1/8 | 35 1/2 | 0 | |||
11822 | KEYpA | 300 | 25 5/8 | 0 | |||||
11823 | KF | 800 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/8 | 21 3/4 | 1300 |
11824 | KFAAX | 0 | 10.07 | 10.07 | 10.68 | 0 | |||
11825 | KFABX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
11826 | KFACX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
11827 | KFBI | 800 | 13 9/16 | 13 3/8 | 13 9/16 | 13 3/8 | 13 3/8 | 13 5/8 | 67600 |
11828 | KFFGY | 0 | 0 | ||||||
11829 | KFLAX | 0 | 10.53 | 10.53 | 11.03 | 0 | |||
11830 | KFLD | 0 | 0 | ||||||
11831 | KFSS | 0 | 0 | ||||||
11832 | KFSSF | 0 | 0 | ||||||
11833 | KFV | 100 | 32 | 32 | 32 | 32 | 31 3/4 | 32 1/4 | 100 |
11834 | KFVp | 400 | 12 | 12 1/4 | 12 1/4 | 12 | 3900 | ||
11835 | KFXI | 500 | 4 9/16 | 4 5/8 | 4 5/8 | 4 3/8 | 4 5/16 | 4 5/8 | 8500 |
11836 | KGBAX | 0 | 13.96 | 13.96 | 14.81 | 0 | |||
11837 | KGBBX | 0 | 13.96 | 13.96 | 13.96 | 0 | |||
11838 | KGBCX | 0 | 13.96 | 13.96 | 13.96 | 0 | |||
11839 | KGC | 2000 | 8 1/8 | 7 5/8 | 8 | 0 | |||
11840 | KGIAX | 0 | 9.48 | 9.48 | 9.93 | 0 | |||
11841 | KGIBX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
11842 | KGII | 1500 | 1.3750 | 0 | |||||
11843 | KGL.A | 0 | 0 | ||||||
11844 | KGL.B | 0 | 0 | ||||||
11845 | KGM | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 100 | ||
11846 | KGMpD | 100 | 16 3/8 | 0 | |||||
11847 | KGRAX | 0 | 14.82 | 14.82 | 15.72 | 0 | |||
11848 | KGRBX | 0 | 14.59 | 14.59 | 14.59 | 0 | |||
11849 | KGRCX | 0 | 14.63 | 14.63 | 14.63 | 0 | |||
11850 | KGT | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 500 |
11851 | KHCO | 1 | 36772.16 | 0 | |||||
11852 | KHG | 200 | 27 | 0 | |||||
11853 | KHI | 100 | 9 1/4 | 9 | 9 3/8 | 0 | |||
11854 | KHLR | 500 | 12 | 11 1/2 | 12 | 0 | |||
11855 | KHYAX | 0 | 8.01 | 8.01 | 8.39 | 0 | |||
11856 | KHYBX | 0 | 8.01 | 8.01 | 8.01 | 0 | |||
11857 | KHYCX | 0 | 8.03 | 8.03 | 8.03 | 0 | |||
11858 | KIARX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
11859 | KICAX | 0 | 8.75 | 8.75 | 9.16 | 0 | |||
11860 | KICBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
11861 | KICCX | 0 | 8.74 | 8.74 | 8.74 | 0 | |||
11862 | KICK | 2300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 16900 |
11863 | KICKW | 1000 | 5/32 | 5/32 | 3/16 | 0 | |||
11864 | KICKZ | 25000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 25000 |
11865 | KID | 1400 | 1/4 | 3/16 | 1/4 | 3/16 | 3/16 | 5/16 | 5100 |
11866 | KIDD | 2000 | 20 1/2 | 20 3/4 | 21 | 20 1/2 | 20 1/2 | 21 3/4 | 5700 |
11867 | KIDE | 1000 | 3 | 2 1/2 | 3 | 2 1/2 | 2 1/2 | 3 | 5800 |
11868 | KIDQ | 1000 | 7 9/16 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 7/8 | 6200 |
11869 | KIDR | 500 | 5.5000 | 5.0000 | 6.0000 | 0 | |||
11870 | KIDS | 500 | 3 1/4 | 3 1/8 | 3 7/16 | 3 1/8 | 3 1/4 | 3 1/2 | 12500 |
11871 | KIDWE | 0 | 0 | ||||||
11872 | KIDZ | 35000 | 0.3500 | 0.3750 | 0.3750 | 0.3500 | 0.3437 | 0.4375 | 50000 |
11873 | KIDZE | 0 | 0 | ||||||
11874 | KIDZW | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2812 | 1000 |
11875 | KIF | 600 | 10 | 10 | 10 1/2 | 0 | |||
11876 | KII | 1300 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/4 | 1300 |
11877 | KILN | 700 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/2 | 700 |
11878 | KIM | 300 | 27 7/8 | 27 1/8 | 27 1/2 | 0 | |||
11879 | KIMpA | 900 | 24 1/4 | 23 7/8 | 24 5/8 | 0 | |||
11880 | KIMpB | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 35300 | ||
11881 | KIMw | 0 | 27 | 28 1/4 | 0 | ||||
11882 | KIN | 300 | 2 3/8 | 0 | |||||
11883 | KINBX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
11884 | KINE | 100 | 0.2812 | 0 | |||||
11885 | KINN | 2000 | 3 11/16 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 4 | 7000 |
11886 | KINV | 200 | 12.7500 | 12.7500 | 13.5000 | 0 | |||
11887 | KIT | 100 | 12 7/8 | 0 | |||||
11888 | KITAX | 0 | 10.67 | 10.67 | 11.32 | 0 | |||
11889 | KITBX | 0 | 2.09 | 2.09 | 2.09 | 0 | |||
11890 | KITCX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
11891 | KITF | 500 | 1.5000 | 1.2500 | 3.5000 | 0 | |||
11892 | KITS | 100 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 14200 |
11893 | KIXXF | 0 | 0 | ||||||
11894 | KKMO | 0 | 0 | ||||||
11895 | KKONX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
11896 | KKRO | 400 | 6 1/4 | 6 3/8 | 6 3/8 | 6 3/16 | 6 1/4 | 6 3/8 | 28100 |
11897 | KKTWX | 0 | 7.99 | 7.99 | 7.99 | 0 | |||
11898 | KLAC | 900 | 29 1/4 | 28 1/4 | 29 1/2 | 27 3/4 | 28 3/4 | 29 1/4 | 1287900 |
11899 | KLAXX | 0 | 0.61 | 4.92 | 5.04 | 2617 | |||
11900 | KLBXX | 0 | 0.61 | 4.00 | 0 | ||||
11901 | KLCXX | 0 | 0.61 | 3.96 | 0 | ||||
11902 | KLET | 0 | 0 | ||||||
11903 | KLFDF | 0 | 0 | ||||||
11904 | KLHE | 50000 | 0.0225 | 0.0300 | 0.2250 | 0.0225 | 0.0225 | 0.0275 | 117500 |
11905 | KLIC | 1800 | 24 9/16 | 24 1/2 | 25 | 23 1/4 | 24 1/4 | 25 | 1513500 |
11906 | KLLM | 1800 | 10 3/4 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 11 1/4 | 6100 |
11907 | KLM | 2000 | 35 3/8 | 34 | 34 1/2 | 0 | |||
11908 | KLMIX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
11909 | KLNDF | 0 | 0 | ||||||
11910 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | |||
11911 | KLOC | 45000 | 21/32 | 19/32 | 21/32 | 19/32 | 19/32 | 21/32 | 353200 |
11912 | KLOCW | 43500 | 3/32 | 3/32 | 1/8 | 0 | |||
11913 | KLOF | 0 | 0 | ||||||
11914 | KLOFY | 25000 | 9 9/16 | 9 1/2 | 9 9/16 | 9 3/8 | 9 7/16 | 9 9/16 | 65900 |
11915 | KLOS | 0 | 0 | ||||||
11916 | KLRT | 1000 | 17 | 15 3/4 | 17 1/2 | 0 | |||
11917 | KLSE | 600 | 0.3750 | 0.2500 | 1.0000 | 0 | |||
11918 | KLT | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 7/8 | 26 3/8 | 1400 |
11919 | KLTpA | 100 | 52 3/4 | 0 | |||||
11920 | KLTpD | 2860 | 63 1/8 | 0 | |||||
11921 | KLTpE | 380 | 65 3/8 | 0 | |||||
11922 | KLU | 500 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | |||
11923 | KLUpD | 500 | 13 3/8 | 0 | |||||
11924 | KLYS | 2500 | 0.1875 | 0.1400 | 0.2187 | 0 | |||
11925 | KM | 6000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 118100 |
11926 | KMAAX | 0 | 9.53 | 9.53 | 10.01 | 0 | |||
11927 | KMABX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
11928 | KMAC | 3000 | 4 1/2 | 4 1/4 | 5 | 4 1/4 | 4 3/8 | 4 7/8 | 60000 |
11929 | KMACW | 3000 | 1 7/8 | 1 5/8 | 2 1/4 | 1 3/8 | 1 1/2 | 1 7/8 | 51200 |
11930 | KMACX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
11931 | KMAG | 10000 | 50 | 50 1/4 | 51 | 48 3/4 | 49 3/4 | 50 | 315600 |
11932 | KMAT | 0 | 0 | ||||||
11933 | KMATY | 0 | 0 | ||||||
11934 | KMB | 200 | 79 | 78 3/4 | 79 1/8 | 78 3/4 | 79 3/8 | 79 3/4 | 55700 |
11935 | KMBAX | 0 | 10.43 | 10.43 | 10.92 | 0 | |||
11936 | KMBBX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
11937 | KMC | 0 | 0 | ||||||
11938 | KMET | 10000 | 25 5/8 | 26 1/4 | 26 1/4 | 25 1/2 | 25 1/2 | 26 | 206400 |
11939 | KMFC | 300 | 13.5000 | 0 | |||||
11940 | KMG | 100 | 61 7/8 | 61 1/8 | 62 1/8 | 61 1/8 | 61 5/8 | 62 | 1500 |
11941 | KMGCF | 0 | 0 | ||||||
11942 | KMGMY | 0 | 0 | ||||||
11943 | KMIXX | 0 | 0 | ||||||
11944 | KML | 500 | 10 1/4 | 0 | |||||
11945 | KMM | 100 | 10 3/4 | 10 5/8 | 11 | 0 | |||
11946 | KMMXX | 0 | 0.44 | 5.42 | 5.55 | 40667 | |||
11947 | KMN | 0 | 0 | ||||||
11948 | KMOAX | 0 | 9.89 | 9.89 | 10.38 | 0 | |||
11949 | KMOBX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
11950 | KMOCX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
11951 | KMSI | 100 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.2200 | 100 |
11952 | KMT | 100 | 31 5/8 | 30 3/8 | 31 | 0 | |||
11953 | KNA | 1000 | 7 3/8 | 6 7/8 | 7 1/4 | 0 | |||
11954 | KNAP | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 200 |
11955 | KNBT | 0 | 0 | ||||||
11956 | KNBTY | 0 | 0 | ||||||
11957 | KNBWY | 400 | 119 | 119 | 119 | 119 | 117 | 119 | 400 |
11958 | KNC | 1000 | 3/4 | 1 | 1 1/4 | 0 | |||
11959 | KNCI | 1000 | 11 7/8 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 13300 |
11960 | KNE | 200 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 5/8 | 30 1/8 | 200 |
11961 | KNEEX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
11962 | KNEGP | 100 | 66.3750 | 0 | |||||
11963 | KNEMX | 0 | 13.62 | 13.62 | 14.19 | 0 | |||
11964 | KNET | 700 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 3800 |
11965 | KNFIX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
11966 | KNFVX | 0 | 10.13 | 10.13 | 10.55 | 0 | |||
11967 | KNGF | 0 | 0 | ||||||
11968 | KNGFY | 0 | 0 | ||||||
11969 | KNGT | 100 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 3/4 | 14 1/4 | 10100 |
11970 | KNIC | 10000 | 8 3/8 | 8 1/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 70300 |
11971 | KNICW | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 1/2 | 1000 |
11972 | KNIDX | 0 | 12.48 | 12.48 | 13.00 | 0 | |||
11973 | KNIEX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
11974 | KNII | 15000 | 0.0030 | 0 | |||||
11975 | KNIIX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
11976 | KNINX | 0 | 14.24 | 14.24 | 14.24 | 0 | |||
11977 | KNIT | 100 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 100 |
11978 | KNIVX | 0 | 14.14 | 14.14 | 14.73 | 0 | |||
11979 | KNJXX | 0 | 0.62 | 3.02 | 3.02 | 420 | |||
11980 | KNK | 500 | 19 3/8 | 0 | |||||
11981 | KNLIX | 0 | 9.95 | 9.95 | 10.36 | 0 | |||
11982 | KNLMX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
11983 | KNMBX | 0 | 10.50 | 10.50 | 10.94 | 0 | |||
11984 | KNMIX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
11985 | KNMTX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
11986 | KNMVX | 0 | 10.11 | 10.11 | 10.53 | 0 | |||
11987 | KNRSY | 0 | 12.3750 | 0 | |||||
11988 | KNSC | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.2500 | 0.6250 | 2000 |
11989 | KNSY | 100 | 12 | 12 1/8 | 12 1/2 | 12 | 12 | 12 1/2 | 217500 |
11990 | KNT | 2200 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/2 | 56 1/4 | 2200 |
11991 | KNTAX | 0 | 11.05 | 11.05 | 11.57 | 0 | |||
11992 | KNTIX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
11993 | KNTXX | 0 | 0 | ||||||
11994 | KNVC | 0 | 0 | ||||||
11995 | KNVCF | 7200 | 29/32 | 7/8 | 31/32 | 0 | |||
11996 | KNVEX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
11997 | KNVIX | 0 | 13.11 | 13.11 | 13.66 | 0 | |||
11998 | KNWSY | 0 | 0 | ||||||
11999 | KNYAX | 0 | 9.89 | 9.89 | 10.38 | 0 | |||
12000 | KNYBX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
12001 | KNYCX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
12002 | KO | 200 | 71 7/8 | 72 7/8 | 72 7/8 | 70 5/8 | 71 5/8 | 72 | 68000 |
12003 | KOF | 2000 | 20 | 20 | 20 | 20 | 19 5/8 | 20 | 2000 |
12004 | KOGC | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/16 | 1 1/4 | 358300 |
12005 | KOGCF | 0 | 0 | ||||||
12006 | KOGCP | 2500 | 8 1/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/8 | 11700 |
12007 | KOGR | 0 | 0 | ||||||
12008 | KOHAX | 0 | 10.17 | 10.17 | 10.65 | 0 | |||
12009 | KOL | 500 | 10 1/8 | 9 7/8 | 10 3/8 | 0 | |||
12010 | KOOL | 2500 | 13/16 | 7/8 | 7/8 | 13/16 | 13/16 | 7/8 | 43100 |
12011 | KOPLY | 0 | 0 | ||||||
12012 | KOPN | 100 | 14 1/4 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 50300 |
12013 | KOR | 5500 | 20 1/8 | 20 5/8 | 20 7/8 | 20 1/8 | 50500 | ||
12014 | KORP | 500 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 500 |
12015 | KOSS | 400 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2900 |
12016 | KPAAX | 0 | 15.07 | 15.07 | 15.07 | 0 | |||
12017 | KPC | 1300 | 26 | 0 | |||||
12018 | KPCI | 1000 | 5 1/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 49000 |
12019 | KPCXX | 0 | 0.42 | 3.61 | 2.86 | 1210 | |||
12020 | KPEAX | 0 | 9.27 | 9.27 | 9.71 | 0 | |||
12021 | KPEBX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
12022 | KPELY | 0 | 0 | ||||||
12023 | KPGBX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
12024 | KPGCX | 0 | 15.67 | 15.67 | 15.67 | 0 | |||
12025 | KPGEX | 0 | 15.56 | 15.56 | 16.29 | 0 | |||
12026 | KPGFX | 0 | 12.13 | 12.13 | 12.41 | 0 | |||
12027 | KPGLX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
12028 | KPGXX | 0 | 0.58 | 7.81 | 4.80 | 2319 | |||
12029 | KPI | 2000 | 5 3/8 | 5 5/16 | 5 3/4 | 0 | |||
12030 | KPIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
12031 | KPLU | 500 | 5.0000 | 5.0000 | 5.5000 | 0 | |||
12032 | KPN | 100 | 36 1/8 | 35 5/8 | 36 | 0 | |||
12033 | KPNXX | 0 | 0.60 | 2.92 | 2.90 | 411 | |||
12034 | KPP | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 800 | ||
12035 | KPPXX | 0 | 0.42 | 5.34 | 5.49 | 5177 | |||
12036 | KPRSF | 0 | 0 | ||||||
12037 | KPSAX | 0 | 13.31 | 13.31 | 13.94 | 0 | |||
12038 | KPT | 0 | 0 | ||||||
12039 | KPTXX | 0 | 0.52 | 4.08 | 3.16 | 3871 | |||
12040 | KPU | 300 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 7200 | ||
12041 | KR | 100 | 37 1/4 | 37 | 37 1/2 | 0 | |||
12042 | KRAN | 2500 | 1 5/16 | 1 5/16 | 1 17/32 | 1 5/16 | 1 5/16 | 1 17/32 | 15400 |
12043 | KRANW | 2500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 3/16 | 3900 |
12044 | KRB | 2200 | 36 1/8 | 36 1/4 | 36 1/4 | 36 1/8 | 35 3/4 | 36 3/8 | 2300 |
12045 | KRBpA | 4000 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 10800 | ||
12046 | KRE | 500 | 26 1/4 | 31 | 31 7/8 | 0 | |||
12047 | KREG | 1000 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 13400 |
12048 | KREGP | 2000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 2000 |
12049 | KREN | 300 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 9/16 | 2300 |
12050 | KREpL | 200 | 24 7/8 | 25 | 25 | 24 7/8 | 4400 | ||
12051 | KRFAX | 0 | 10.77 | 10.77 | 11.34 | 0 | |||
12052 | KRFBX | 0 | 12.49 | 12.49 | 13.15 | 0 | |||
12053 | KRFCX | 0 | 10.52 | 10.52 | 11.07 | 0 | |||
12054 | KRFDX | 0 | 10.42 | 10.42 | 10.97 | 0 | |||
12055 | KRFEX | 0 | 9.94 | 9.94 | 10.46 | 0 | |||
12056 | KRFFX | 0 | 9.75 | 9.75 | 10.26 | 0 | |||
12057 | KRG | 1600 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/2 | 11 7/8 | 1600 |
12058 | KRGO | 0 | 0 | ||||||
12059 | KRHC | 0 | 0 | ||||||
12060 | KRHCF | 1000 | 5/8 | 17/32 | 11/16 | 17/32 | 17/32 | 11/16 | 23400 |
12061 | KRI | 200 | 63 1/2 | 63 1/4 | 63 5/8 | 0 | |||
12062 | KRIV | 1 | 2800.00 | 2600.00 | 2800.00 | 0 | |||
12063 | KRN/WS | 0 | 1/8 | 1/2 | 0 | ||||
12064 | KRON | 600 | 47 3/4 | 48 3/4 | 48 3/4 | 47 1/4 | 47 1/4 | 48 3/4 | 3600 |
12065 | KRSC | 1000 | 11 5/8 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 2500 |
12066 | KRSI | 200 | 4 | 4 | 4 | 4 | 4 | 4 1/8 | 200 |
12067 | KRSL | 1700 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | |||
12068 | KRST | 1000 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
12069 | KRT | 2000 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 14 7/8 | 15 3/4 | 2300 |
12070 | KRUG | 300 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1400 |
12071 | KRUGW | 200 | 1/8 | 1/8 | 1/4 | 0 | |||
12072 | KRUZ | 100 | 3/4 | 3/4 | 3/4 | 23/32 | 23/32 | 3/4 | 46600 |
12073 | KRYS | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | |||
12074 | KRYSQ | 1000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 9300 |
12075 | KSAC | 0 | 0 | ||||||
12076 | KSACM | 0 | 0 | ||||||
12077 | KSAS | 500 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 500 | ||
12078 | KSAV | 500 | 19 | 18 1/2 | 19 1/2 | 0 | |||
12079 | KSBK | 1200 | 19 1/4 | 18 7/8 | 20 3/4 | 0 | |||
12080 | KSCAX | 0 | 5.80 | 5.80 | 6.15 | 0 | |||
12081 | KSCBX | 0 | 5.68 | 5.68 | 5.68 | 0 | |||
12082 | KSCCX | 0 | 5.67 | 5.67 | 5.67 | 0 | |||
12083 | KSCI | 600 | 6.0000 | 5.0000 | 6.0000 | 5.0000 | 1000 | ||
12084 | KSCVX | 0 | 12.35 | 12.35 | 12.93 | 0 | |||
12085 | KSDAX | 0 | 10.27 | 10.27 | 10.90 | 0 | |||
12086 | KSDBX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
12087 | KSDCX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
12088 | KSF | 100 | 13 1/8 | 13 1/8 | 13 1/4 | 13 1/8 | 12 7/8 | 13 1/4 | 1000 |
12089 | KSFOX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
12090 | KSGMY | 0 | 0 | ||||||
12091 | KSIAX | 0 | 8.13 | 8.13 | 8.42 | 0 | |||
12092 | KSIBX | 0 | 8.10 | 8.10 | 8.10 | 0 | |||
12093 | KSICX | 0 | 8.11 | 8.11 | 8.11 | 0 | |||
12094 | KSIMX | 0 | 12.33 | 12.33 | 12.68 | 0 | |||
12095 | KSKSY | 0 | 0 | ||||||
12096 | KSM | 900 | 12 | 12 1/8 | 12 1/4 | 0 | |||
12097 | KSMUX | 0 | 12.44 | 12.44 | 12.99 | 0 | |||
12098 | KSONX | 0 | 23.32 | 23.32 | 23.32 | 0 | |||
12099 | KSPMX | 0 | 22.70 | 22.70 | 22.70 | 0 | |||
12100 | KSRC | 8400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 20700 |
12101 | KSRIO | 0 | 0 | ||||||
12102 | KSS | 1100 | 51 5/8 | 50 1/2 | 51 5/8 | 0 | |||
12103 | KST | 200 | 14 1/2 | 14 1/4 | 14 3/4 | 0 | |||
12104 | KSTEX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
12105 | KSTFX | 0 | 7.79 | 7.79 | 7.79 | 0 | |||
12106 | KSTGX | 0 | 2.04 | 2.04 | 2.04 | 0 | |||
12107 | KSTHX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
12108 | KSTN | 1000 | 30 3/4 | 31 3/4 | 32 | 30 5/8 | 30 1/2 | 31 | 135200 |
12109 | KSU | 100 | 46 1/4 | 46 1/4 | 46 5/8 | 0 | |||
12110 | KSUp | 100 | 18 | 15 1/2 | 18 1/8 | 0 | |||
12111 | KSWS | 1000 | 10 1/2 | 10 3/4 | 10 3/4 | 9 3/4 | 10 1/4 | 10 3/4 | 25200 |
12112 | KT | 100 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | |||
12113 | KTCAX | 0 | 11.51 | 11.51 | 12.21 | 0 | |||
12114 | KTCBX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
12115 | KTCC | 2100 | 8 1/8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 59600 |
12116 | KTCCX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
12117 | KTCO | 200 | 20 3/4 | 20 3/4 | 22 1/4 | 0 | |||
12118 | KTEC | 100 | 13 7/8 | 13 3/4 | 13 7/8 | 13 1/8 | 13 1/8 | 13 7/8 | 2700 |
12119 | KTEL | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/2 | 1000 |
12120 | KTF | 1200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 1200 |
12121 | KTIE | 100 | 8 3/8 | 8 3/8 | 8 5/8 | 0 | |||
12122 | KTII | 1400 | 5 3/4 | 5 3/4 | 6 3/4 | 0 | |||
12123 | KTOY | 10000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
12124 | KTRAX | 0 | 10.14 | 10.14 | 10.76 | 0 | |||
12125 | KTRBX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
12126 | KTRCX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
12127 | KTRN | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
12128 | KTXAX | 0 | 10.55 | 10.55 | 11.05 | 0 | |||
12129 | KTXEX | 0 | 2.06 | 2.06 | 2.06 | 0 | |||
12130 | KTXP | 0 | 0 | ||||||
12131 | KTZ | 300 | 15 3/4 | 0 | |||||
12132 | KU | 600 | 30 1/8 | 30 | 30 1/8 | 30 | 30 | 30 1/2 | 2900 |
12133 | KUB | 700 | 130 1/2 | 0 | |||||
12134 | KUH | 600 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 1300 | ||
12135 | KUMAX | 0 | 7.23 | 7.23 | 7.57 | 0 | |||
12136 | KUMBX | 0 | 7.22 | 7.22 | 7.22 | 0 | |||
12137 | KUMCX | 0 | 7.22 | 7.22 | 7.22 | 0 | |||
12138 | KURZ | 300 | 4 1/4 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 18600 |
12139 | KUSAX | 0 | 9.00 | 9.00 | 9.42 | 0 | |||
12140 | KUSBX | 0 | 9.00 | 9.00 | 9.00 | 0 | |||
12141 | KUSCX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
12142 | KUSGX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
12143 | KUTLP | 200 | 69.5000 | 69.5000 | 69.5000 | 69.5000 | 400 | ||
12144 | KV/A | 500 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | |||
12145 | KV/B | 500 | 10 7/8 | 11 1/4 | 11 3/4 | 0 | |||
12146 | KVA | 0 | 0 | ||||||
12147 | KVB | 0 | 0 | ||||||
12148 | KVGI | 1400 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1400 | ||
12149 | KVLM | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 200 |
12150 | KVN | 400 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2400 | ||
12151 | KVU | 500 | 5 1/4 | 0 | |||||
12152 | KWD | 2200 | 20 5/8 | 20 1/2 | 20 7/8 | 0 | |||
12153 | KWEQX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
12154 | KWGDF | 600 | 3 13/16 | 3 1/2 | 3 3/4 | 0 | |||
12155 | KWIC | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 500 |
12156 | KWICD | 1000 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | |||
12157 | KWIVX | 0 | 10.35 | 10.35 | 10.89 | 0 | |||
12158 | KWMXX | 0 | 0.34 | 5.62 | 5.78 | 4657 | |||
12159 | KWN | 1500 | 2 7/8 | 0 | |||||
12160 | KWND | 5400 | 1 1/4 | 1 1/16 | 1 1/2 | 1 1/16 | 1 3/16 | 1 1/4 | 150200 |
12161 | KWNDZ | 600 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 9/16 | 1 3/4 | 20800 |
12162 | KWP | 1000 | 39 5/8 | 39 1/2 | 39 5/8 | 39 1/2 | 39 1/4 | 39 5/8 | 2100 |
12163 | KXMXX | 0 | 0.36 | 3.76 | 3.81 | 7687 | |||
12164 | KYCRP | 0 | 0 | ||||||
12165 | KYF | 500 | 12 5/8 | 0 | |||||
12166 | KYMDA | 300 | 12 3/8 | 12 | 12 3/8 | 0 | |||
12167 | KYO | 200 | 145 1/2 | 0 | |||||
12168 | KYSC | 200 | 0.1000 | 0 | |||||
12169 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 0 | |||
12170 | KYT | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 300 | ||
12171 | KYTFX | 0 | 7.59 | 7.59 | 7.59 | 0 | |||
12172 | KYZ/U | 0 | 0 | ||||||
12173 | KYZ/WS | 0 | 3/4 | 1 1/8 | 0 | ||||
12174 | KYZN | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/2 | 1300 |
12175 | KYZNW | 700 | 11/16 | 1/2 | 11/16 | 0 | |||
12176 | KZ | 1500 | 23 5/8 | 23 1/2 | 23 5/8 | 23 1/2 | 3300 | ||
12177 | L | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 100 | ||
12178 | L.LAV | 0 | 0 | ||||||
12179 | L.MNC | 0 | 0 | ||||||
12180 | LA | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 6600 |
12181 | LABK | 200 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 9 | 9 1/8 | 1300 |
12182 | LABL | 100 | 3 1/4 | 3 | 3 1/4 | 3 | 2 1/4 | 3 1/4 | 8300 |
12183 | LABN | 100 | 14 3/4 | 14 3/4 | 16 1/4 | 0 | |||
12184 | LABOR | 0 | 0 | ||||||
12185 | LABS | 3800 | 12 5/8 | 13 | 13 3/8 | 12 1/2 | 12 1/2 | 13 | 15200 |
12186 | LABZ | 3500 | 3 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 28800 |
12187 | LABZW | 900 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 5/16 | 2200 |
12188 | LACE | 8000 | 10 3/8 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 27500 |
12189 | LACGP | 100 | 18.0000 | 0 | |||||
12190 | LACI | 500 | 3 | 2 3/4 | 3 | 0 | |||
12191 | LACIW | 500 | 3/16 | 5/32 | 3/16 | 0 | |||
12192 | LACIX | 0 | 9.94 | 9.94 | 10.41 | 0 | |||
12193 | LACOZ | 100 | 280.0000 | 270.0000 | 290.0000 | 0 | |||
12194 | LACTX | 0 | 10.27 | 10.27 | 10.78 | 0 | |||
12195 | LACXX | 0 | 0.28 | 4.91 | 5.04 | 1530 | |||
12196 | LADF | 300 | 13 1/2 | 13 1/2 | 13 9/16 | 13 1/2 | 13 1/2 | 13 5/8 | 8500 |
12197 | LADG | 0 | 0 | ||||||
12198 | LADGY | 0 | 0 | ||||||
12199 | LADY | 700 | 0.0001 | 0 | |||||
12200 | LAENX | 0 | 11.80 | 11.80 | 12.49 | 0 | |||
12201 | LAF | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 5/8 | 1000 |
12202 | LAFFX | 0 | 11.49 | 11.49 | 12.19 | 0 | |||
12203 | LAFI | 2000 | 4 1/2 | 3 3/8 | 4 3/4 | 3 1/8 | 3 1/8 | 4 1/2 | 28500 |
12204 | LAFIU | 700 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 4 1/2 | 8100 |
12205 | LAFIW | 1000 | 3/8 | 5/16 | 3/4 | 0 | |||
12206 | LAFLX | 0 | 4.90 | 4.90 | 5.14 | 0 | |||
12207 | LAGD | 0 | 0 | ||||||
12208 | LAGEX | 0 | 12.46 | 12.46 | 13.22 | 0 | |||
12209 | LAGGC | 15 | 42 | 41 | 45 | 0 | |||
12210 | LAGIX | 0 | 8.64 | 8.64 | 9.07 | 0 | |||
12211 | LAGNX | 0 | 11.65 | 11.65 | 12.33 | 0 | |||
12212 | LAGTX | 0 | 18.30 | 18.30 | 17.43 | 0 | |||
12213 | LAGVX | 0 | 2.72 | 2.72 | 2.86 | 0 | |||
12214 | LAGWX | 0 | 14.07 | 14.07 | 14.93 | 0 | |||
12215 | LAHIX | 0 | 5.01 | 5.01 | 5.26 | 0 | |||
12216 | LAKE | 1000 | 3 1/8 | 3 1/8 | 3 5/16 | 3 | 3 | 3 1/8 | 45600 |
12217 | LAM | 500 | 14 3/4 | 15 1/8 | 15 1/8 | 14 3/4 | 14 1/2 | 15 | 700 |
12218 | LAMIX | 0 | 4.97 | 4.97 | 5.22 | 0 | |||
12219 | LAMN | 1000 | 1 1/4 | 1 | 1 1/4 | 0 | |||
12220 | LAMOX | 0 | 5.17 | 5.17 | 5.43 | 0 | |||
12221 | LAN | 100 | 13 1/2 | 0 | |||||
12222 | LANC | 100 | 36 3/4 | 37 1/8 | 37 1/8 | 36 3/4 | 36 3/4 | 37 1/8 | 8400 |
12223 | LAND | 700 | 12 7/8 | 12 1/4 | 13 1/8 | 12 1/4 | 12 1/4 | 13 1/4 | 21500 |
12224 | LANJX | 0 | 5.25 | 5.25 | 5.51 | 0 | |||
12225 | LANN | 800 | 3.0000 | 2.8750 | 3.2500 | 0 | |||
12226 | LANPF | 2000 | 6 9/16 | 6 9/16 | 6 3/4 | 6 1/4 | 6 9/16 | 6 3/4 | 100700 |
12227 | LANPX | 0 | 8.89 | 8.89 | 9.41 | 0 | |||
12228 | LANSX | 0 | 11.26 | 11.26 | 11.82 | 0 | |||
12229 | LANT | 0 | 0 | ||||||
12230 | LANTF | 1000 | 28 1/2 | 0 | |||||
12231 | LANYX | 0 | 11.00 | 11.00 | 11.55 | 0 | |||
12232 | LANZ | 4000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 3/8 | 18300 |
12233 | LAORF | 1000 | 2 1/2 | 2 5/8 | 2 3/4 | 2 7/16 | 2 1/2 | 2 5/8 | 127100 |
12234 | LAPAX | 0 | 5.06 | 5.06 | 5.31 | 0 | |||
12235 | LAPLL | 100 | 66.2500 | 0 | |||||
12236 | LAPLM | 100 | 66.5000 | 0 | |||||
12237 | LAPLN | 300 | 65.7500 | 0 | |||||
12238 | LAPLO | 200 | 58.5000 | 0 | |||||
12239 | LAPLP | 300 | 54.8750 | 0 | |||||
12240 | LAQ | 100 | 13 1/4 | 13 1/4 | 13 3/8 | 13 | 12 7/8 | 13 1/4 | 3500 |
12241 | LARAF | 0 | 0 | ||||||
12242 | LARAY | 0 | 0 | ||||||
12243 | LARK | 1000 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 | 1000 |
12244 | LARL | 200 | 15 3/4 | 15 1/2 | 16 | 0 | |||
12245 | LAS | 500 | 10 3/8 | 9 3/8 | 10 3/8 | 9 3/8 | 9 7/8 | 10 1/4 | 1600 |
12246 | LASE | 1300 | 13 1/4 | 13 7/8 | 14 | 13 1/4 | 13 1/8 | 13 1/2 | 93100 |
12247 | LASGF | 5 | 106 | 101 | 108 | 0 | |||
12248 | LASN | 0 | 0 | ||||||
12249 | LASX | 2500 | 1 25/32 | 1 3/4 | 1 27/32 | 0 | |||
12250 | LASXC | 3000 | 1 25/32 | 1 27/32 | 1 29/32 | 1 3/4 | 1 3/4 | 1 25/32 | 195500 |
12251 | LAT/WS | 500 | 1/2 | 1/16 | 1/2 | 0 | |||
12252 | LATAM | 0 | 0 | ||||||
12253 | LATIX | 0 | 10.30 | 10.30 | 10.81 | 0 | |||
12254 | LATS | 100 | 2 9/16 | 2 1/8 | 2 5/8 | 2 1/8 | 2 1/8 | 2 5/8 | 13200 |
12255 | LATX | 5000 | 1/2 | 7/16 | 1/2 | 7/16 | 15/32 | 1/2 | 126800 |
12256 | LATXU | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 1/2 | 500 |
12257 | LATXW | 1400 | 1/16 | 1/16 | 3/32 | 0 | |||
12258 | LAUR | 1000 | 14 3/4 | 14 1/2 | 15 1/4 | 0 | |||
12259 | LAUSX | 0 | 4.62 | 4.62 | 4.62 | 0 | |||
12260 | LAVLX | 0 | 12.04 | 12.04 | 12.77 | 0 | |||
12261 | LAW | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 3/4 | 100 |
12262 | LAWAX | 0 | 5.03 | 5.03 | 5.28 | 0 | |||
12263 | LAWGX | 0 | 11.30 | 11.30 | 11.96 | 0 | |||
12264 | LAWS | 200 | 24 1/8 | 24 1/8 | 24 7/16 | 24 1/8 | 24 1/8 | 24 3/4 | 9400 |
12265 | LAYB | 1000 | 26.0000 | 0 | |||||
12266 | LAYN | 1000 | 10 1/4 | 10 | 11 1/4 | 0 | |||
12267 | LAZR | 0 | 0 | ||||||
12268 | LAZRE | 0 | 0 | ||||||
12269 | LB | 2000 | 3 5/8 | 3 3/4 | 3 7/8 | 3 5/8 | 12600 | ||
12270 | LBAXX | 0 | 0.01 | 5.68 | 5.89 | 10 | |||
12271 | LBC | 200 | 14 3/8 | 12 1/4 | 12 3/4 | 0 | |||
12272 | LBCI | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/4 | 3900 |
12273 | LBDXX | 0 | 0.30 | 5.29 | 5.43 | 6415 | |||
12274 | LBF | 500 | 12 1/8 | 0 | |||||
12275 | LBFI | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1000 |
12276 | LBG | 0 | 17.00 | 16.74 | 17.06 | 16.72 | 0 | ||
12277 | LBGXX | 0 | 0.05 | 5.79 | 5.97 | 1183 | |||
12278 | LBHYX | 0 | 9.07 | 9.07 | 9.55 | 0 | |||
12279 | LBI | 200 | 2 1/8 | 2 | 2 3/8 | 0 | |||
12280 | LBIXX | 0 | 0.80 | 4.01 | 4.05 | 805 | |||
12281 | LBMS | 0 | 0 | ||||||
12282 | LBMSY | 4000 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 45200 |
12283 | LBMXX | 0 | 0.51 | 4.73 | 4.84 | 3552 | |||
12284 | LBNA | 1000 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 | 37 1/2 | 3000 |
12285 | LBNDX | 0 | 9.21 | 9.21 | 9.67 | 0 | |||
12286 | LBNXX | 0 | 0.79 | 3.57 | 3.60 | 2174 | |||
12287 | LBOC | 3000 | 0.0300 | 0 | |||||
12288 | LBOCU | 10600 | 0.0360 | 0 | |||||
12289 | LBOR | 100 | 15.7500 | 16.5000 | 16.5000 | 15.2500 | 15.2500 | 16.5000 | 4000 |
12290 | LBPE | 5000 | 0.0010 | 0 | |||||
12291 | LBPFX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
12292 | LBPI | 5000 | 2.2500 | 2.1250 | 2.3750 | 0 | |||
12293 | LBPXX | 0 | 0.36 | 5.78 | 5.95 | 47419 | |||
12294 | LBSSX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
12295 | LBTI | 10000 | 0.1200 | 0.0500 | 0.1250 | 0 | |||
12296 | LBTM | 200 | 14.0000 | 0 | |||||
12297 | LBTXX | 0 | 0.45 | 5.46 | 5.61 | 2426 | |||
12298 | LBTY | 0 | 0 | ||||||
12299 | LBTYA | 800 | 26 | 25 1/2 | 26 1/4 | 25 1/2 | 25 7/8 | 26 1/8 | 291000 |
12300 | LBTYB | 100 | 25 1/2 | 25 1/2 | 27 1/2 | 0 | |||
12301 | LBUAA | 11000 | 0.9600 | 0.9375 | 1.1250 | 0 | |||
12302 | LBUBX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
12303 | LBUCX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
12304 | LBUR | 7500 | 0.0166 | 0.0100 | 0.0300 | 0 | |||
12305 | LBUTX | 0 | 12.54 | 12.54 | 13.27 | 0 | |||
12306 | LBUXX | 0 | 0.72 | 4.16 | 4.20 | 1012 | |||
12307 | LBVXX | 0 | 0.63 | 5.82 | 5.98 | 21779 | |||
12308 | LBWGX | 0 | 8.69 | 8.69 | 9.15 | 0 | |||
12309 | LBY | 600 | 22 1/2 | 22 7/8 | 23 3/8 | 0 | |||
12310 | LBYXX | 0 | 0.71 | 3.53 | 3.55 | 630 | |||
12311 | LC | 500 | 32 | 33 1/4 | 34 | 0 | |||
12312 | LCA | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/8 | 33 7/8 | 100 |
12313 | LCAR | 700 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 700 |
12314 | LCAV | 2000 | 5.0000 | 4.8750 | 5.0000 | 4.6250 | 4.6250 | 5.0000 | 25900 |
12315 | LCAXX | 0 | 0.68 | 3.64 | 3.70 | 1029 | |||
12316 | LCBM | 1000 | 15 | 13 3/4 | 15 1/4 | 13 3/4 | 14 7/8 | 15 1/8 | 513000 |
12317 | LCE | 500 | 24 1/2 | 24 3/8 | 24 3/4 | 0 | |||
12318 | LCE.W | 0 | 0 | ||||||
12319 | LCE/WS | 800 | 9 3/8 | 8 3/8 | 9 3/8 | 0 | |||
12320 | LCEX | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 100 |
12321 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | ||||
12322 | LCFAF | 0 | 0 | ||||||
12323 | LCFIX | 0 | 10.67 | 10.67 | 11.20 | 0 | |||
12324 | LCGFX | 0 | 17.03 | 17.03 | 17.88 | 0 | |||
12325 | LCI | 100 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/4 | 18 3/4 | 700 |
12326 | LCIC | 1200 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | |||
12327 | LCIXX | 0 | 0.22 | 4.91 | 5.03 | 2282 | |||
12328 | LCIp | 2000 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 2000 | ||
12329 | LCLD | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 900 |
12330 | LCNTU | 20 | 387.0000 | 0 | |||||
12331 | LCOM | 5000 | 0.0312 | 0.0312 | 0.1000 | 0 | |||
12332 | LCOMQ | 6000 | 0.0600 | 0.0400 | 0.0900 | 0 | |||
12333 | LCPH | 0 | 0 | ||||||
12334 | LCRY | 600 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1700 |
12335 | LCSI | 100 | 14 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 9200 |
12336 | LCTXX | 0 | 0.02 | 5.74 | 5.92 | 5424 | |||
12337 | LCUT | 100 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 200 |
12338 | LD | 200 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | |||
12339 | LDAK | 0 | 0 | ||||||
12340 | LDAKA | 13000 | 3 15/16 | 3 7/8 | 4 1/8 | 3 13/16 | 3 7/8 | 3 15/16 | 114800 |
12341 | LDDI | 1100 | 5.0000 | 0 | |||||
12342 | LDDSG | 20 | 103 | 103 | 103 | 103 | 103 | 104 1/2 | 20 |
12343 | LDDVX | 0 | 27.62 | 27.62 | 27.62 | 0 | |||
12344 | LDF | 100 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 900 |
12345 | LDFVX | 0 | 14.22 | 14.22 | 15.09 | 0 | |||
12346 | LDG | 300 | 45 1/8 | 47 1/8 | 47 3/4 | 0 | |||
12347 | LDIC | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 3 | 7300 |
12348 | LDII | 500 | 3 15/16 | 4 | 4 | 3 5/8 | 3 5/8 | 3 15/16 | 34600 |
12349 | LDL | 100 | 23 | 23 1/4 | 23 3/8 | 22 1/2 | 2900 | ||
12350 | LDLAX | 0 | 4.76 | 4.76 | 4.76 | 0 | |||
12351 | LDM.A | 0 | 0 | ||||||
12352 | LDM.B | 0 | 0 | ||||||
12353 | LDMM | 10000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.0950 | 0.1100 | 30000 |
12354 | LDNBX | 0 | 6.43 | 6.43 | 6.43 | 0 | |||
12355 | LDNRX | 0 | 24.09 | 24.09 | 24.09 | 0 | |||
12356 | LDR | 3100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 3100 | ||
12357 | LDRY | 4100 | 17 1/4 | 16 | 17 1/4 | 16 | 16 3/4 | 17 1/4 | 159900 |
12358 | LDUTX | 0 | 12.22 | 12.22 | 12.22 | 0 | |||
12359 | LDW | 0 | 0 | ||||||
12360 | LDW.A | 0 | 0 | ||||||
12361 | LDW/A | 100 | 9 3/8 | 9 5/8 | 10 3/8 | 0 | |||
12362 | LDW/B | 4000 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 34600 |
12363 | LDWA | 0 | 0 | ||||||
12364 | LDWB | 0 | 0 | ||||||
12365 | LDWX | 400 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.7500 | 400 |
12366 | LDXPF | 0 | 0 | ||||||
12367 | LDYBA | 200 | 62.5000 | 0 | |||||
12368 | LE | 1000 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 7/8 | 2600 |
12369 | LEA | 27200 | 27 3/8 | 28 1/2 | 29 1/8 | 0 | |||
12370 | LEAD | 3000 | 1/2 | 1/2 | 9/16 | 7/16 | 7/16 | 5/8 | 25400 |
12371 | LEAF | 1200 | 10 7/16 | 10 1/2 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 88700 |
12372 | LEAK | 8300 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 11/32 | 17100 |
12373 | LEAKW | 1000 | 1/16 | 1/16 | 5/64 | 1/16 | 1/16 | 3/32 | 13500 |
12374 | LEASW | 200 | 0.7500 | 0 | |||||
12375 | LEBC | 100 | 30 1/2 | 29 3/4 | 30 1/2 | 0 | |||
12376 | LEBCW | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 1/2 | 8 | 1000 |
12377 | LEBDX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
12378 | LECBF | 0 | 0 | ||||||
12379 | LECE | 1400 | 1 13/16 | 1 7/8 | 1 7/8 | 1 11/16 | 1 5/8 | 1 13/16 | 4500 |
12380 | LECEL | 2500 | 1 3/16 | 1 3/16 | 1 1/2 | 0 | |||
12381 | LECEP | 1300 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 1300 |
12382 | LECEZ | 300 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 300 |
12383 | LECH | 20000 | 6 | 6 | 6 3/8 | 6 | 6 | 6 1/8 | 488000 |
12384 | LECO | 500 | 23 | 23 1/4 | 23 3/4 | 22 1/2 | 23 | 23 3/4 | 14100 |
12385 | LECOA | 100 | 23 1/4 | 22 1/2 | 23 3/4 | 22 1/2 | 23 1/4 | 23 3/4 | 62500 |
12386 | LECT | 100 | 10 3/4 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 2800 |
12387 | LEE | 100 | 21 1/2 | 0 | |||||
12388 | LEEP | 2000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 5100 |
12389 | LEEw | 100 | 21 1/8 | 0 | |||||
12390 | LEG | 100 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/4 | 22 7/8 | 300 |
12391 | LEGL | 1000 | 17/32 | 9/16 | 5/8 | 17/32 | 17/32 | 5/8 | 23700 |
12392 | LEGLU | 1500 | 1 1/4 | 1/2 | 1 1/4 | 0 | |||
12393 | LEGLW | 200 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2000 |
12394 | LEH | 100 | 20 3/8 | 20 1/2 | 20 1/2 | 20 3/8 | 20 3/8 | 20 5/8 | 2900 |
12395 | LEI | 0 | 5/32 | 17/64 | 0 | ||||
12396 | LEIBX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
12397 | LEICX | 0 | 13.46 | 13.46 | 13.46 | 0 | |||
12398 | LEIFX | 0 | 13.46 | 13.46 | 14.24 | 0 | |||
12399 | LEIX | 500 | 5 | 5 | 5 | 5 | 4 1/4 | 5 | 500 |
12400 | LEN | 500 | 24 1/2 | 24 1/8 | 24 7/8 | 0 | |||
12401 | LEND | 6800 | 3 5/8 | 3 5/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 35200 |
12402 | LENG | 200 | 315.0000 | 0 | |||||
12403 | LENS | 100 | 4 9/16 | 4 1/2 | 4 5/8 | 4 1/2 | 4 9/16 | 4 5/8 | 63600 |
12404 | LENYX | 0 | 7.94 | 7.94 | 8.31 | 0 | |||
12405 | LEO | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 1200 |
12406 | LEPG | 0 | 0 | ||||||
12407 | LEPGY | 0 | 0 | ||||||
12408 | LESF | 10000 | 0.1000 | 0.0800 | 0.1100 | 0.0800 | 0.0800 | 0.1100 | 90900 |
12409 | LESGY | 0 | 0 | ||||||
12410 | LESL | 900 | 13 1/8 | 13 1/8 | 13 1/8 | 12 5/8 | 12 5/8 | 13 1/8 | 13700 |
12411 | LEST | 1700 | 0.0625 | 0.0625 | 0.2187 | 0 | |||
12412 | LEV | 600 | 29 | 29 | 29 | 29 | 28 7/8 | 29 1/4 | 600 |
12413 | LEVL | 1000 | 19 | 19 1/2 | 19 1/2 | 19 | 19 | 19 1/4 | 84400 |
12414 | LEVY | 0 | 0 | ||||||
12415 | LEWI | 100 | 40.3750 | 0 | |||||
12416 | LEX | 0 | 7.51 | 7.54 | 7.59 | 7.42 | 0 | ||
12417 | LEXCX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
12418 | LEXGX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
12419 | LEXIX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
12420 | LEXMX | 0 | 6.23 | 6.23 | 6.23 | 0 | |||
12421 | LEXNX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
12422 | LEXP | 1300 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 2400 |
12423 | LEXRX | 0 | 17.23 | 17.23 | 17.23 | 0 | |||
12424 | LFA | 1000 | 1 5/8 | 0 | |||||
12425 | LFB | 1000 | 17 5/8 | 16 | 16 1/2 | 0 | |||
12426 | LFC | 4000 | 3/8 | 0 | |||||
12427 | LFCLW | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2300 | ||
12428 | LFCP | 100 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
12429 | LFCR | 3200 | 0.0044 | 0.0030 | 0.0050 | 0.0030 | 0.0044 | 0.0060 | 116700 |
12430 | LFCT | 300 | 37 1/4 | 37 | 37 1/4 | 37 | 37 | 37 1/4 | 15000 |
12431 | LFCXX | 0 | 0.87 | 5.32 | 5.46 | 11404 | |||
12432 | LFED | 100 | 14 3/4 | 14 1/2 | 15 1/4 | 0 | |||
12433 | LFEI | 500 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
12434 | LFEIX | 0 | 13.46 | 13.46 | 13.60 | 0 | |||
12435 | LFI | 1000 | 3 | 3 3/8 | 3 5/8 | 0 | |||
12436 | LFMD | 200 | 0.0800 | 0.0625 | 0.1875 | 0 | |||
12437 | LFNC | 1500 | 15.6250 | 0 | |||||
12438 | LFP | 0 | 0 | ||||||
12439 | LFSB | 1000 | 18 9/16 | 18 5/8 | 18 5/8 | 18 1/2 | 18 1/2 | 18 5/8 | 3300 |
12440 | LFSC | 2200 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
12441 | LFST | 2200 | 0.9375 | 0.8750 | 1.1250 | 0 | |||
12442 | LFTXX | 0 | 0.58 | 3.46 | 3.52 | 3760 | |||
12443 | LFUS | 500 | 35 1/2 | 34 | 35 1/2 | 34 | 34 3/4 | 35 1/2 | 56500 |
12444 | LFUSW | 1000 | 27 1/4 | 26 1/2 | 27 1/4 | 26 1/2 | 27 | 27 3/4 | 4000 |
12445 | LG | 300 | 22 7/8 | 22 7/8 | 23 | 22 7/8 | 22 3/4 | 23 3/8 | 1600 |
12446 | LGAM | 1000 | 5 | 4 3/4 | 5 1/4 | 0 | |||
12447 | LGAMV | 1000 | 4 5/8 | 4 5/8 | 5 1/4 | 0 | |||
12448 | LGAS | 0 | 0 | ||||||
12449 | LGASO | 100 | 25 5/8 | 25 5/8 | 26 1/4 | 0 | |||
12450 | LGASP | 200 | 20 1/2 | 19 3/4 | 20 5/8 | 0 | |||
12451 | LGDI | 125 | 4.0000 | 0 | |||||
12452 | LGE | 100 | 42 5/8 | 42 1/2 | 42 5/8 | 42 1/2 | 42 1/4 | 42 7/8 | 500 |
12453 | LGGNY | 0 | 0 | ||||||
12454 | LGIC | 500 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
12455 | LGIFX | 0 | 15.54 | 15.54 | 16.31 | 0 | |||
12456 | LGINX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
12457 | LGL | 100 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 100 | ||
12458 | LGMXX | 0 | 0.44 | 3.20 | 3.24 | 2377 | |||
12459 | LGN | 100 | 27 | 27 | 27 | 27 | 26 1/2 | 27 7/8 | 100 |
12460 | LGNC | 500 | 21.0000 | 0 | |||||
12461 | LGND | 200 | 10 1/4 | 9 1/2 | 10 1/2 | 9 3/8 | 10 | 10 1/4 | 909800 |
12462 | LGNS | 5000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9375 | 1.0000 | 9100 |
12463 | LGNSW | 2200 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
12464 | LGNT | 0 | 0 | ||||||
12465 | LGOS | 3300 | 3.5312 | 3.5312 | 4.0000 | 0 | |||
12466 | LGOV | 2000 | 0.1718 | 0.1850 | 0.1850 | 0.1718 | 0.1718 | 0.1850 | 9000 |
12467 | LGPAX | 0 | 16.51 | 16.51 | 16.98 | 0 | |||
12468 | LGS.A | 0 | 0 | ||||||
12469 | LGT.A | 0 | 0 | ||||||
12470 | LGT.B | 0 | 0 | ||||||
12471 | LGTK | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 10000 |
12472 | LGTO | 100 | 30 | 32 3/4 | 32 3/4 | 30 | 30 | 31 3/4 | 14000 |
12473 | LGUM | 500 | 0.0100 | 0 | |||||
12474 | LGUSX | 0 | 9.69 | 9.69 | 9.89 | 0 | |||
12475 | LGWX | 500 | 13 1/2 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 28800 |
12476 | LH/WS | 0 | 3/8 | 1 | 0 | ||||
12477 | LHC | 200 | 7 1/4 | 0 | |||||
12478 | LHP | 2300 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 25 3/4 | 26 1/4 | 3100 |
12479 | LHSP | 0 | 0 | ||||||
12480 | LHSPF | 2500 | 31 1/2 | 28 1/2 | 31 1/2 | 27 3/4 | 30 3/4 | 31 1/2 | 235800 |
12481 | LHW/WS | 10000 | 1 3/4 | 0 | |||||
12482 | LI | 700 | 12 1/2 | 12 1/4 | 12 5/8 | 0 | |||
12483 | LIBC | 800 | 13 3/8 | 13 | 13 3/8 | 13 | 13 | 13 3/4 | 2600 |
12484 | LIBH | 0 | 0 | ||||||
12485 | LIBHA | 500 | 11 3/4 | 11 3/4 | 12 1/2 | 0 | |||
12486 | LIBHB | 100 | 11 3/4 | 11 1/2 | 12 3/4 | 0 | |||
12487 | LIBK | 0 | 0 | ||||||
12488 | LIBT | 5000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 1/4 | 4 3/4 | 10200 |
12489 | LICI | 0 | 0 | ||||||
12490 | LICIA | 200 | 13 | 12 7/8 | 13 1/8 | 0 | |||
12491 | LICP | 0 | 0 | ||||||
12492 | LIEQX | 0 | 13.30 | 13.30 | 13.96 | 0 | |||
12493 | LIFB | 7500 | 14 3/4 | 15 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 45600 |
12494 | LIFC | 3000 | 2 7/16 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/4 | 2 1/2 | 7200 |
12495 | LIFE | 600 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 3/8 | 2700 |
12496 | LIFF | 5000 | 7/64 | 1/8 | 1/8 | 7/64 | 3/32 | 1/8 | 15000 |
12497 | LIGXX | 0 | 0.43 | 5.14 | 5.20 | 649 | |||
12498 | LIHR | 0 | 0 | ||||||
12499 | LIHRY | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 7/8 | 500 |
12500 | LII | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 1000 | ||
12501 | LIINX | 0 | 9.67 | 9.67 | 10.07 | 0 | |||
12502 | LIL | 200 | 16 1/8 | 16 1/8 | 16 1/4 | 16 1/8 | 16 | 16 1/4 | 6100 |
12503 | LILC | 0 | 0 | ||||||
12504 | LILXX | 0 | 0.87 | 5.77 | 5.94 | 10790 | |||
12505 | LILpA | 400 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 700 | ||
12506 | LILpB | 100 | 51 1/4 | 0 | |||||
12507 | LILpC | 15000 | 92 1/2 | 0 | |||||
12508 | LILpE | 270 | 61 5/8 | 0 | |||||
12509 | LILpI | 200 | 91 | 90 | 93 | 0 | |||
12510 | LILpQ | 300 | 22 7/8 | 0 | |||||
12511 | LINC | 0 | 0 | ||||||
12512 | LINCA | 1100 | 4 3/4 | 4 1/4 | 5 1/4 | 0 | |||
12513 | LINCU | 1500 | 7 1/8 | 6 1/2 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/2 | 8500 |
12514 | LINCW | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
12515 | LINCZ | 2800 | 5/8 | 5/8 | 1 1/4 | 0 | |||
12516 | LIND | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/8 | 6 1/8 | 6 3/4 | 4700 |
12517 | LINK | 500 | 6 | 5 7/8 | 6 3/8 | 5 7/8 | 6 | 6 3/8 | 28000 |
12518 | LINKW | 2000 | 1 1/8 | 1 1/16 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 12000 |
12519 | LINLK | 800 | 0.0625 | 0 | |||||
12520 | LINS | 400 | 18.0000 | 0 | |||||
12521 | LINSA | 300 | 2.2500 | 2.2500 | 2.6250 | 0 | |||
12522 | LINV | 0 | 0 | ||||||
12523 | LINZ | 200 | 37 1/2 | 38 1/2 | 38 1/2 | 37 1/2 | 37 1/2 | 38 1/2 | 1200 |
12524 | LION | 400 | 15 | 15 | 15 | 15 | 15 | 16 1/4 | 400 |
12525 | LIPO | 100 | 20 1/2 | 20 3/4 | 21 3/4 | 20 1/4 | 20 3/8 | 20 5/8 | 1711100 |
12526 | LIPOZ | 1000 | 41 1/4 | 40 5/8 | 42 31/64 | 40 5/8 | 40 3/4 | 41 5/8 | 29800 |
12527 | LIQB | 100 | 29 | 29 | 30 | 29 | 29 | 30 | 1500 |
12528 | LIRT | 0 | 0 | ||||||
12529 | LIRXX | 0 | 0.42 | 5.53 | 5.59 | 2990 | |||
12530 | LISB | 2800 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 | 26 1/8 | 51400 |
12531 | LISLM | 200 | 56.0000 | 0 | |||||
12532 | LISLN | 200 | 48.7500 | 0 | |||||
12533 | LISLP | 700 | 52.0000 | 0 | |||||
12534 | LISO | 200 | 7.7500 | 0 | |||||
12535 | LISXX | 0 | 0.39 | 5.04 | 5.12 | 123 | |||
12536 | LIT | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 43 3/8 | 43 7/8 | 100 |
12537 | LITE | 0 | 1.8750 | 3.7500 | 0 | ||||
12538 | LITH | 25000 | 0.2350 | 0.2750 | 0.3000 | 0.2050 | 0.2250 | 0.2350 | 1849200 |
12539 | LITS | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1200 | 1000 |
12540 | LITpB | 100 | 26 3/8 | 0 | |||||
12541 | LIUXX | 0 | 0.58 | 5.23 | 5.37 | 1366 | |||
12542 | LIVE | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 2000 |
12543 | LIVEP | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/8 | 600 |
12544 | LIVP | 500 | 9.1250 | 6.0000 | 10.0000 | 0 | |||
12545 | LIZ | 200 | 28 1/8 | 28 1/8 | 28 1/4 | 28 1/8 | 27 3/4 | 28 1/8 | 900 |
12546 | LJPC | 300 | 4 7/8 | 4 3/8 | 5 | 4 5/16 | 4 13/16 | 4 15/16 | 261400 |
12547 | LJPCW | 2000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 3/32 | 1 3/16 | 71000 |
12548 | LK | 0 | 0 | ||||||
12549 | LKAI | 900 | 0.0300 | 0 | |||||
12550 | LKFN | 100 | 42.2500 | 0 | |||||
12551 | LKI | 500 | 7 3/8 | 0 | |||||
12552 | LKN | 2000 | 1 9/16 | 1 1/4 | 2 1/2 | 0 | |||
12553 | LKON | 5000 | 1.0000 | 1.2500 | 1.2500 | 0.8750 | 0.9375 | 1.1250 | 63000 |
12554 | LKSCX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
12555 | LLB | 1000 | 2 3/16 | 0 | |||||
12556 | LLCFX | 0 | 16.53 | 16.53 | 17.31 | 0 | |||
12557 | LLF | 300 | 9 5/8 | 9 5/8 | 10 | 0 | |||
12558 | LLND | 0 | 0 | ||||||
12559 | LLOG | 400 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3750 | 400 |
12560 | LLPFX | 0 | 21.72 | 21.72 | 21.72 | 0 | |||
12561 | LLSCX | 0 | 15.60 | 15.60 | 15.60 | 0 | |||
12562 | LLTC | 2000 | 39 1/4 | 39 1/4 | 39 3/4 | 38 1/2 | 38 1/2 | 39 1/4 | 703100 |
12563 | LLX | 200 | 40 3/8 | 40 3/8 | 41 3/8 | 0 | |||
12564 | LLY | 100 | 55 7/8 | 55 1/4 | 57 | 55 1/4 | 55 1/8 | 55 7/8 | 6300 |
12565 | LLYSB | 4000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
12566 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | ||||
12567 | LM | 100 | 29 7/8 | 27 5/8 | 28 1/8 | 0 | |||
12568 | LMAC | 800 | 0.0100 | 0 | |||||
12569 | LMALX | 0 | 11.53 | 11.53 | 11.53 | 0 | |||
12570 | LMASX | 0 | 22.07 | 22.07 | 22.07 | 0 | |||
12571 | LMAU | 0 | 0 | ||||||
12572 | LMBC | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 1/2 | 17 3/4 | 1300 |
12573 | LMCXX | 0 | 0.53 | 5.04 | 5.11 | 12041 | |||
12574 | LMDX | 500 | 4.6250 | 4.5000 | 4.6250 | 4.5000 | 4.2500 | 4.6250 | 1500 |
12575 | LMFSX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
12576 | LMGEX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
12577 | LMGGX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
12578 | LMGXX | 0 | 0.49 | 5.02 | 5.09 | 3194 | |||
12579 | LMHFX | 0 | 23.28 | 23.28 | 23.28 | 0 | |||
12580 | LMHYX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
12581 | LMIGX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
12582 | LMINX | 0 | 9.83 | 9.83 | 9.93 | 0 | |||
12583 | LMKI | 500 | 4.3750 | 4.3750 | 4.8750 | 0 | |||
12584 | LMLAF | 200 | 1 1/4 | 1 | 1 3/8 | 1 | 1 | 1 3/8 | 1400 |
12585 | LMMDX | 0 | 16.40 | 16.40 | 16.86 | 0 | |||
12586 | LMMUX | 0 | 8.19 | 8.19 | 8.36 | 0 | |||
12587 | LMMXX | 0 | 0.33 | 4.80 | 4.92 | 889 | |||
12588 | LMNR | 100 | 25.0000 | 0 | |||||
12589 | LMNT | 0 | 0 | ||||||
12590 | LMNTQ | 100 | 0.0600 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.1000 | 1200 |
12591 | LMOR | 2000 | 2.8800 | 2.7500 | 2.8800 | 2.7500 | 2.7500 | 3.2500 | 4000 |
12592 | LMRK | 500 | 22 3/4 | 22 1/2 | 23 1/8 | 22 1/2 | 22 3/4 | 23 | 55000 |
12593 | LMS | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 500 |
12594 | LMSBX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
12595 | LMSCX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
12596 | LMSFX | 0 | 11.10 | 11.10 | 11.62 | 0 | |||
12597 | LMT | 2500 | 77 5/8 | 77 1/2 | 77 5/8 | 77 1/2 | 77 5/8 | 78 | 5800 |
12598 | LMTI | 2500 | 0.8125 | 0.7500 | 1.0000 | 0 | |||
12599 | LMTRX | 0 | 14.98 | 14.98 | 14.98 | 0 | |||
12600 | LMTS | 1000 | 6 3/16 | 5 3/4 | 6 1/4 | 5 3/4 | 6 1/8 | 6 1/4 | 177600 |
12601 | LMVTX | 0 | 24.69 | 24.69 | 24.69 | 0 | |||
12602 | LNBB | 300 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | 300 | ||
12603 | LNC | 100 | 52 1/4 | 52 3/8 | 52 3/8 | 52 1/4 | 52 1/4 | 52 5/8 | 300 |
12604 | LNCE | 400 | 15 3/4 | 16 1/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 | 133500 |
12605 | LNCR | 100 | 24 3/4 | 24 15/16 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 39000 |
12606 | LNCT | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 12300 |
12607 | LNCp | 100 | 391 | 390 | 430 | 0 | |||
12608 | LND | 200 | 14 | 0 | |||||
12609 | LNDL | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 5/8 | 3100 |
12610 | LNDR | 0 | 0 | ||||||
12611 | LNDY | 1000 | 14.5000 | 0 | |||||
12612 | LNET | 500 | 10 | 10 | 10 1/2 | 10 | 10 | 10 3/8 | 21600 |
12613 | LNOP | 0 | 0 | ||||||
12614 | LNOPF | 3000 | 19 | 18 7/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 25200 |
12615 | LNRHF | 0 | 0 | ||||||
12616 | LNRO | 0 | 0 | ||||||
12617 | LNROY | 0 | 0 | ||||||
12618 | LNTV | 1000 | 29 3/4 | 29 1/4 | 30 3/4 | 29 1/8 | 29 5/8 | 29 3/4 | 94200 |
12619 | LNTX | 300000 | 0.0100 | 0.0625 | 0.1562 | 0 | |||
12620 | LNTXX | 0 | 0.59 | 3.40 | 3.45 | 8110 | |||
12621 | LNU | 0 | 29.57 | 29.57 | 29.57 | 29.57 | 0 | ||
12622 | LNV | 100 | 17 7/8 | 17 1/4 | 17 7/8 | 0 | |||
12623 | LNX | 1000 | 2 3/4 | 2 | 3 1/4 | 0 | |||
12624 | LNXI | 5000 | 10.5000 | 10.0000 | 11.0000 | 10.0000 | 15000 | ||
12625 | LNXIU | 200 | 4.7500 | 5.2500 | 5.7500 | 4.2500 | 4.6250 | 5.7500 | 4500 |
12626 | LNXIV | 0 | 0 | ||||||
12627 | LNXUV | 200 | 3.0000 | 3.0000 | 4.8750 | 0 | |||
12628 | LNYTX | 0 | 11.14 | 11.14 | 11.60 | 0 | |||
12629 | LNYXX | 0 | 0.04 | 4.76 | 2.54 | 603 | |||
12630 | LNZNY | 0 | 0 | ||||||
12631 | LOAB | 50000 | 0.0025 | 0 | |||||
12632 | LOAN | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/4 | 1000 |
12633 | LOC | 1000 | 47 1/2 | 47 5/8 | 48 1/8 | 0 | |||
12634 | LOCH | 25000 | 0.1000 | 0.1200 | 0.1200 | 0.1000 | 0.0600 | 0.1200 | 46900 |
12635 | LODE | 2500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/2 | 2500 |
12636 | LODG | 800 | 9 1/2 | 9 3/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/2 | 34400 |
12637 | LOFS | 0 | 0 | ||||||
12638 | LOFSY | 1600 | 12 1/4 | 11 3/4 | 12 | 0 | |||
12639 | LOG | 500 | 29 1/8 | 29 | 29 1/8 | 29 | 28 1/2 | 29 | 1600 |
12640 | LOGC | 100 | 8 3/8 | 8 1/4 | 8 1/2 | 8 | 8 | 8 3/8 | 60300 |
12641 | LOGN | 1500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 1500 |
12642 | LOHO | 300 | 17 1/8 | 16 1/4 | 17 1/2 | 16 1/4 | 16 3/4 | 17 1/2 | 49200 |
12643 | LOJN | 800 | 11 | 11 | 11 1/8 | 10 5/8 | 10 7/8 | 11 1/8 | 207000 |
12644 | LOMCX | 0 | 28.54 | 28.54 | 28.54 | 0 | |||
12645 | LOMK | 200 | 9 3/4 | 9 7/8 | 10 | 9 5/8 | 9 5/8 | 9 3/4 | 251200 |
12646 | LOMMX | 0 | 29.91 | 29.91 | 29.91 | 0 | |||
12647 | LONDY | 100 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 700 |
12648 | LONE | 1300 | 0.1000 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 104600 |
12649 | LOR | 500 | 34 1/8 | 34 1/8 | 34 1/8 | 33 7/8 | 34 | 34 1/4 | 3300 |
12650 | LORAY | 0 | 3.3516 | 0 | |||||
12651 | LORX | 300 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 11700 |
12652 | LOTO | 11000 | 7/8 | 3/4 | 31/32 | 11/16 | 27/32 | 29/32 | 223100 |
12653 | LOW | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/4 | 33 3/4 | 1400 |
12654 | LOYC | 600 | 36 7/8 | 36 3/4 | 37 | 36 3/4 | 36 3/4 | 37 1/4 | 6600 |
12655 | LPAC | 4000 | 3/4 | 3/4 | 7/8 | 0 | |||
12656 | LPCXX | 0 | 0.87 | 5.57 | 5.73 | 3441 | |||
12657 | LPF | 1000 | 1/8 | 0 | |||||
12658 | LPFC | 3200 | 0.0625 | 0 | |||||
12659 | LPG | 400 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | |||
12660 | LPH | 200 | 5/16 | 0 | |||||
12661 | LPL | 0 | 0 | ||||||
12662 | LPLp | 500 | 28 | 0 | |||||
12663 | LPLpA | 700 | 25 1/2 | 0 | |||||
12664 | LPTI | 900 | 0.1562 | 0.1562 | 0.4375 | 0 | |||
12665 | LPX | 20000 | 23 | 23 | 24 3/8 | 0 | |||
12666 | LQ | 400 | 13 1/16 | 0 | |||||
12667 | LQI | 100 | 25 1/8 | 25 3/4 | 26 3/8 | 0 | |||
12668 | LQMD | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 400 |
12669 | LRC | 200 | 4 5/8 | 0 | |||||
12670 | LRCI | 2000 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 6400 |
12671 | LRCX | 500 | 48 3/4 | 48 1/2 | 49 | 48 | 48 1/4 | 48 3/4 | 354000 |
12672 | LRCXG | 10 | 199 1/2 | 194 | 196 | 0 | |||
12673 | LRE | 1000 | 23 1/4 | 24 5/8 | 25 1/8 | 0 | |||
12674 | LREF | 5000 | 0.0312 | 0.0050 | 0.0450 | 0 | |||
12675 | LRGI | 1000 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.2500 | 1.7500 | 2700 |
12676 | LRI | 500 | 25 1/4 | 24 5/8 | 24 3/4 | 0 | |||
12677 | LRMD | 6300 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.7500 | 10300 |
12678 | LRNG | 1000 | 67 3/8 | 67 5/8 | 67 3/4 | 67 3/8 | 67 3/8 | 67 3/4 | 11500 |
12679 | LRPSX | 0 | 18.95 | 18.95 | 18.95 | 0 | |||
12680 | LRSI | 1300 | 9 1/16 | 8 7/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 31700 |
12681 | LRSY | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2000 | ||
12682 | LRT | 5000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/8 | 3 1/2 | 8500 |
12683 | LRU | 0 | 31.23 | 31.07 | 31.24 | 31.07 | 0 | ||
12684 | LRY | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/4 | 20 5/8 | 4400 |
12685 | LSB | 4300 | 4 3/4 | 0 | |||||
12686 | LSBDX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
12687 | LSBI | 400 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | |||
12688 | LSBX | 1000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 3400 |
12689 | LSBpC | 300 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 300 | ||
12690 | LSC | 400 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 400 | ||
12691 | LSCC | 10000 | 30 1/2 | 30 1/8 | 31 1/8 | 30 1/8 | 30 1/4 | 30 1/2 | 817700 |
12692 | LSCO | 3700 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 10200 |
12693 | LSCP | 400 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 66400 |
12694 | LSCXX | 0 | 0.68 | 3.68 | 3.75 | 786 | |||
12695 | LSEM | 200 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 | ||
12696 | LSER | 5000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/2 | 10400 |
12697 | LSFT | 5000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1875 | 5000 |
12698 | LSGBX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
12699 | LSGIX | 0 | 15.69 | 15.69 | 15.69 | 0 | |||
12700 | LSGRX | 0 | 16.26 | 16.26 | 16.26 | 0 | |||
12701 | LSGT | 300 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 8200 |
12702 | LSGTW | 100 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 23/32 | 13400 |
12703 | LSHC | 600 | 3.1264 | 0 | |||||
12704 | LSHO | 500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 2.7500 | 3.7500 | 500 |
12705 | LSI | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 35 3/8 | 34 3/4 | 35 7/8 | 900 |
12706 | LSIEX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
12707 | LSIM | 5000 | 0.0400 | 0.0400 | 0.1200 | 0 | |||
12708 | LSKI | 100 | 3 1/8 | 2 7/8 | 3 1/4 | 2 7/8 | 3 | 3 1/8 | 18000 |
12709 | LSO | 9000 | 7 3/4 | 7 7/8 | 8 3/8 | 0 | |||
12710 | LSOpA | 24500 | 24 3/4 | 0 | |||||
12711 | LSPLL | 100 | 94.4500 | 0 | |||||
12712 | LSPLM | 100 | 96.0000 | 0 | |||||
12713 | LSPLP | 100 | 103.2500 | 0 | |||||
12714 | LSR | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 500 | ||
12715 | LSR.W | 0 | 0 | ||||||
12716 | LSR/WS | 2000 | 5/8 | 0 | |||||
12717 | LSRB | 100 | 14.7500 | 0 | |||||
12718 | LSRE | 0 | 0 | ||||||
12719 | LSREF | 500 | 22 1/4 | 21 5/8 | 22 1/4 | 21 1/4 | 21 3/4 | 22 1/4 | 63100 |
12720 | LSSCX | 0 | 16.55 | 16.55 | 16.55 | 0 | |||
12721 | LSSI | 500 | 15 1/8 | 15 1/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 5/8 | 17900 |
12722 | LSST | 900 | 10 | 9 7/8 | 10 | 9 3/4 | 9 3/4 | 10 | 33100 |
12723 | LSSTX | 0 | 9.77 | 9.77 | 9.77 | 0 | |||
12724 | LSTR | 5800 | 25 3/4 | 26 | 26 3/4 | 25 3/4 | 25 3/4 | 26 | 30400 |
12725 | LSUS | 0 | 0 | ||||||
12726 | LSVI | 1400 | 3 13/16 | 3 3/4 | 4 | 3 3/4 | 3 13/16 | 4 1/8 | 25700 |
12727 | LSW | 0 | 61.20 | 61.05 | 61.35 | 61.05 | 0 | ||
12728 | LSX | 0 | 61.31 | 0 | |||||
12729 | LSZ | 0 | 61.20 | 61.05 | 61.35 | 61.05 | 0 | ||
12730 | LTC | 1000 | 15 3/8 | 15 | 15 1/2 | 0 | |||
12731 | LTCAX | 0 | 12.74 | 12.74 | 13.07 | 0 | |||
12732 | LTCH | 200 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/4 | 4500 |
12733 | LTCO | 1100 | 16 | 16 | 16 1/4 | 0 | |||
12734 | LTD | 600 | 16 3/4 | 17 | 17 1/8 | 16 3/4 | 16 3/4 | 16 7/8 | 10500 |
12735 | LTDFX | 0 | 9.95 | 9.95 | 10.05 | 0 | |||
12736 | LTEBX | 0 | 14.50 | 14.50 | 15.22 | 0 | |||
12737 | LTEC | 100 | 20 1/2 | 20 1/8 | 20 1/2 | 20 1/8 | 20 1/8 | 20 1/2 | 48200 |
12738 | LTEK | 100 | 23 3/8 | 23 3/8 | 24 1/4 | 23 | 23 1/2 | 24 1/4 | 14500 |
12739 | LTFSX | 0 | 9.95 | 9.95 | 10.05 | 0 | |||
12740 | LTFXX | 0 | 0.74 | 3.11 | 3.16 | 287 | |||
12741 | LTG | 800 | 5 3/8 | 4 3/4 | 5 1/8 | 0 | |||
12742 | LTI | 200 | 19 | 0 | |||||
12743 | LTITX | 0 | 15.49 | 15.49 | 15.49 | 0 | |||
12744 | LTMFX | 0 | 13.52 | 13.52 | 13.87 | 0 | |||
12745 | LTNBX | 0 | 3.27 | 3.27 | 0 | ||||
12746 | LTNSX | 0 | 4.83 | 4.83 | 4.83 | 0 | |||
12747 | LTNYX | 0 | 3.27 | 3.27 | 3.34 | 0 | |||
12748 | LTR | 300 | 78 1/8 | 78 1/8 | 78 1/8 | 78 1/8 | 77 3/4 | 78 1/4 | 300 |
12749 | LTRE | 1000 | 16 1/4 | 17 | 17 | 16 1/4 | 16 | 16 3/4 | 48300 |
12750 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | ||||
12751 | LTSV | 1000 | 1 1/16 | 1 1/16 | 1 3/8 | 1 1/16 | 1 1/16 | 1 5/16 | 3000 |
12752 | LTT | 100 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | |||
12753 | LTTC | 500 | 0.0625 | 0.0625 | 0.1875 | 0 | |||
12754 | LTTI | 20000 | 0.2187 | 0.1562 | 0.3750 | 0 | |||
12755 | LTTO | 0 | 4 3/4 | 5 1/4 | 0 | ||||
12756 | LTTOC | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | |||
12757 | LTUS | 400 | 6 1/2 | 6 9/16 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 4100 |
12758 | LTUSX | 0 | 12.50 | 12.50 | 12.82 | 0 | |||
12759 | LTV | 1000 | 13 3/8 | 13 3/8 | 13 1/2 | 13 3/8 | 13 3/8 | 13 3/4 | 4400 |
12760 | LTV.W | 0 | 0 | ||||||
12761 | LTV/WS | 100 | 2 3/8 | 2 1/4 | 2 3/4 | 0 | |||
12762 | LTX | 0 | 128.68 | 127.80 | 129.10 | 127.71 | 0 | ||
12763 | LTXX | 1000 | 9 7/8 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 244600 |
12764 | LTY | 0 | 62.37 | 0 | |||||
12765 | LUB | 200 | 22 | 21 7/8 | 22 3/8 | 0 | |||
12766 | LUBIX | 0 | 8.75 | 8.75 | 9.21 | 0 | |||
12767 | LUBMX | 0 | 8.69 | 8.69 | 9.15 | 0 | |||
12768 | LUBRX | 0 | 21.94 | 21.94 | 23.09 | 0 | |||
12769 | LUC | 200 | 27 5/8 | 27 1/2 | 28 1/8 | 0 | |||
12770 | LUCK | 100 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 14700 |
12771 | LUCR | 500 | 6 3/4 | 6 3/4 | 7 3/8 | 0 | |||
12772 | LUCY | 1000 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 32900 |
12773 | LUCYW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 | 1 1/2 | 7000 |
12774 | LUFK | 800 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/2 | 21 | 21 1/2 | 1500 |
12775 | LUGAX | 0 | 11.83 | 11.83 | 12.52 | 0 | |||
12776 | LUGXX | 0 | 0.37 | 4.81 | 4.93 | 6929 | |||
12777 | LUK | 200 | 27 1/8 | 25 1/8 | 25 7/8 | 0 | |||
12778 | LUKN | 5000 | 2 1/8 | 1 5/8 | 2 1/8 | 5000 | |||
12779 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | ||||
12780 | LUM | 300 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 3300 | ||
12781 | LUMI | 5000 | 9 3/8 | 8 1/2 | 9 7/8 | 8 1/2 | 9 1/4 | 9 1/2 | 197200 |
12782 | LUND | 500 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 26500 |
12783 | LUNN | 7000 | 13/16 | 15/16 | 15/16 | 13/16 | 13/16 | 15/16 | 52600 |
12784 | LUNR | 1500 | 27 | 27 1/4 | 28 | 26 7/8 | 27 | 27 3/4 | 18900 |
12785 | LUOGX | 0 | 14.44 | 14.44 | 15.20 | 0 | |||
12786 | LUR | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 1600 | ||
12787 | LUSA | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 82200 |
12788 | LUSGX | 0 | 9.73 | 9.73 | 9.88 | 0 | |||
12789 | LUSK | 10000 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
12790 | LUSXX | 0 | 0.58 | 4.78 | 4.89 | 2884 | |||
12791 | LUTH | 1500 | 3 3/4 | 4 | 4 | 3 3/4 | 3 5/8 | 4 | 6200 |
12792 | LUV | 200 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/8 | 23 7/8 | 900 |
12793 | LUX | 1000 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 58 7/8 | 59 5/8 | 1000 |
12794 | LUXY | 2000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 13600 |
12795 | LUXYW | 4100 | 1 5/16 | 1 11/32 | 1 11/16 | 1 5/16 | 1 5/16 | 1 7/16 | 52700 |
12796 | LV.B | 0 | 0 | ||||||
12797 | LVC | 4700 | 13 | 13 1/4 | 13 1/4 | 13 | 5000 | ||
12798 | LVCI | 500 | 15 1/2 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 54700 |
12799 | LVCIL | 1500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 1500 |
12800 | LVCIZ | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 400 |
12801 | LVDG | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 1000 |
12802 | LVE | 0 | 0 | ||||||
12803 | LVEN | 700 | 21/32 | 5/8 | 23/32 | 5/8 | 5/8 | 11/16 | 227400 |
12804 | LVENW | 500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 500 |
12805 | LVENZ | 4400 | 7/32 | 7/32 | 9/32 | 0 | |||
12806 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | |||
12807 | LVMHY | 100 | 40 3/8 | 40 3/8 | 40 3/4 | 40 3/8 | 40 3/8 | 40 3/4 | 9300 |
12808 | LVMS | 2000 | 0.5625 | 0.0625 | 0.5625 | 0 | |||
12809 | LVNI | 1000 | 1 1/4 | 1 7/32 | 1 9/32 | 1 3/16 | 1 1/4 | 1 9/32 | 53400 |
12810 | LVNIW | 500 | 1 | 1 | 1 3/8 | 0 | |||
12811 | LVNIZ | 7500 | 3/8 | 3/8 | 3/8 | 3/8 | 11/32 | 7/16 | 16000 |
12812 | LVNTF | 2900 | 7 11/16 | 7 5/8 | 7 7/8 | 7 5/8 | 7 1/2 | 7 7/8 | 6900 |
12813 | LVNVF | 0 | 0 | ||||||
12814 | LVS | 1000 | 15 1/2 | 15 1/2 | 16 1/4 | 0 | |||
12815 | LVSB | 300 | 18 7/8 | 18 3/8 | 18 7/8 | 18 3/8 | 18 3/8 | 18 7/8 | 1400 |
12816 | LVTD | 5000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
12817 | LWAY | 2000 | 2 | 2 1/8 | 2 1/8 | 2 | 1 7/8 | 2 1/8 | 3200 |
12818 | LWHI | 2500 | 0.0060 | 0.0060 | 0.0175 | 0 | |||
12819 | LWN | 0 | 0 | ||||||
12820 | LWNG | 0 | 0 | ||||||
12821 | LWNGF | 3500 | 24 1/8 | 24 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/8 | 267800 |
12822 | LWNp | 1000 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 2100 | ||
12823 | LWR | 900 | 7/8 | 7/8 | 7/8 | 7/8 | 900 | ||
12824 | LWTN | 800 | 0.1250 | 0.1250 | 0.3125 | 0 | |||
12825 | LXB | 0 | 51.70 | 0 | |||||
12826 | LXBK | 100 | 20 1/4 | 18 1/2 | 21 | 0 | |||
12827 | LXCL | 3500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 18700 |
12828 | LXCLW | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500 | ||
12829 | LXCLZ | 500 | 0.0010 | 0 | |||||
12830 | LXCR | 2500 | 0.0010 | 0 | |||||
12831 | LXD | 0 | 58.52 | 58.08 | 58.54 | 58.07 | 0 | ||
12832 | LXEI | 100 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 5200 |
12833 | LXGLX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
12834 | LXK | 300 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 3/8 | 17 7/8 | 500 |
12835 | LXN | 0 | 59.04 | 0 | |||||
12836 | LXP | 400 | 10 1/2 | 10 7/8 | 11 1/4 | 0 | |||
12837 | LXPYF | 0 | 0 | ||||||
12838 | LXR | 4300 | 1 11/16 | 1 5/8 | 2 | 0 | |||
12839 | LXRRF | 0 | 0 | ||||||
12840 | LXSGX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
12841 | LXT | 0 | 0 | ||||||
12842 | LXU | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 100 | ||
12843 | LXV | 0 | 56.83 | 0 | |||||
12844 | LYBC | 0 | 275.0000 | 350.0000 | 0 | ||||
12845 | LYDPY | 200 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 300 |
12846 | LYN | 200 | 37 3/8 | 0 | |||||
12847 | LYO | 1000 | 22 7/8 | 23 1/8 | 23 1/8 | 22 7/8 | 22 5/8 | 23 | 1300 |
12848 | LYTS | 100 | 14 3/4 | 14 1/4 | 15 1/2 | 14 1/4 | 14 3/4 | 15 1/2 | 18900 |
12849 | LYX | 400 | 23 3/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 | 23 5/8 | 600 |
12850 | LYX.A | 0 | 0 | ||||||
12851 | LYX.B | 0 | 0 | ||||||
12852 | LZ | 100 | 26 3/4 | 26 3/4 | 26 7/8 | 26 3/4 | 26 5/8 | 27 1/4 | 7000 |
12853 | LZB | 100 | 30 3/8 | 31 5/8 | 32 1/8 | 0 | |||
12854 | LZBDX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
12855 | LZEMX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
12856 | LZEQX | 0 | 18.52 | 18.52 | 18.52 | 0 | |||
12857 | LZIEX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
12858 | LZIFX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
12859 | LZISX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
12860 | LZSCX | 0 | 17.17 | 17.17 | 17.17 | 0 | |||
12861 | LZSEX | 0 | 13.42 | 13.42 | 13.42 | 0 | |||
12862 | LZSYX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
12863 | LZZRA | 600 | 2 3/4 | 2 11/16 | 2 3/4 | 0 | |||
12864 | LZZRW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
12865 | LZZRZ | 4000 | 19/32 | 9/16 | 5/8 | 0 | |||
12866 | M | 0 | 0 | ||||||
12867 | M.AAL | 0 | 0 | ||||||
12868 | M.ACX | 0 | 0 | ||||||
12869 | M.AUB | 0 | 0 | ||||||
12870 | M.AUI | 0 | 0 | ||||||
12871 | M.AVP | 0 | 0 | ||||||
12872 | M.BCI | 0 | 0 | ||||||
12873 | M.BXR | 0 | 0 | ||||||
12874 | M.DIR | 0 | 0 | ||||||
12875 | M.DMK | 0 | 0 | ||||||
12876 | M.FFR | 0 | 0 | ||||||
12877 | M.FOX | 0 | 0 | ||||||
12878 | M.GCR | 0 | 0 | ||||||
12879 | M.GMX | 0 | 0 | ||||||
12880 | M.GNF | 0 | 0 | ||||||
12881 | M.HQQ | 0 | 0 | ||||||
12882 | M.ICA | 0 | 0 | ||||||
12883 | M.IDB | 0 | 0 | ||||||
12884 | M.IDM | 0 | 0 | ||||||
12885 | M.IFM | 0 | 0 | ||||||
12886 | M.IKE | 0 | 0 | ||||||
12887 | M.IOE | 0 | 0 | ||||||
12888 | M.ITK | 0 | 0 | ||||||
12889 | M.KCR | 0 | 0 | ||||||
12890 | M.LBL | 0 | 0 | ||||||
12891 | M.LED | 0 | 0 | ||||||
12892 | M.LER | 0 | 0 | ||||||
12893 | M.LGI | 0 | 0 | ||||||
12894 | M.LLL | 0 | 0 | ||||||
12895 | M.LTS | 0 | 0 | ||||||
12896 | M.MAB | 0 | 0 | ||||||
12897 | M.MAR | 0 | 0 | ||||||
12898 | M.MAZ | 0 | 0 | ||||||
12899 | M.MDN | 0 | 0 | ||||||
12900 | M.MPE | 0 | 0 | ||||||
12901 | M.MTP | 0 | 0 | ||||||
12902 | M.MYO | 0 | 0 | ||||||
12903 | M.NRL | 0 | 0 | ||||||
12904 | M.ORR | 0 | 0 | ||||||
12905 | M.PKM | 0 | 0 | ||||||
12906 | M.PKN | 0 | 0 | ||||||
12907 | M.RNK | 0 | 0 | ||||||
12908 | M.SHX | 0 | 0 | ||||||
12909 | M.SMG | 0 | 0 | ||||||
12910 | M.SNG | 0 | 0 | ||||||
12911 | M.TCM | 0 | 0 | ||||||
12912 | M.TDM | 0 | 0 | ||||||
12913 | M.TMS | 0 | 0 | ||||||
12914 | M.TSF | 0 | 0 | ||||||
12915 | M.UNV | 0 | 0 | ||||||
12916 | M.VCG | 0 | 0 | ||||||
12917 | MA | 100 | 42 | 42 1/4 | 42 1/4 | 41 3/4 | 41 7/8 | 42 1/2 | 2500 |
12918 | MAA | 200 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 3/8 | 200 |
12919 | MAAGX | 0 | 9.75 | 9.75 | 10.29 | 0 | |||
12920 | MAAMX | 0 | 9.45 | 9.45 | 9.84 | 0 | |||
12921 | MAAZX | 0 | 10.87 | 10.87 | 11.32 | 0 | |||
12922 | MAB | 206 | 17 | 18 | 18 3/8 | 0 | |||
12923 | MABAX | 0 | 28.10 | 28.10 | 29.66 | 0 | |||
12924 | MABLX | 0 | 11.20 | 11.20 | 11.82 | 0 | |||
12925 | MABX | 0 | 0 | ||||||
12926 | MABXA | 1000 | 2 1/8 | 2 1/4 | 2 3/8 | 2 | 2 | 2 1/8 | 92900 |
12927 | MAC | 100 | 19 1/4 | 19 5/8 | 20 | 0 | |||
12928 | MACB | 0 | 0 | ||||||
12929 | MACC | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 8 1/4 | 300 |
12930 | MACD | 300 | 58 1/2 | 58 | 60 | 0 | |||
12931 | MACE | 200 | 1 1/4 | 1 7/16 | 1 7/16 | 1 3/16 | 1 3/16 | 1 7/16 | 3900 |
12932 | MACG | 10000 | 2 3/4 | 2 13/16 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 22900 |
12933 | MACGU | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 5/8 | 1000 |
12934 | MACGW | 2000 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 4000 |
12935 | MACH | 800 | 3.5000 | 2.0000 | 5.0000 | 0 | |||
12936 | MACIX | 0 | 10.01 | 10.01 | 10.43 | 0 | |||
12937 | MACK | 0 | 0 | ||||||
12938 | MACMX | 0 | 11.72 | 11.72 | 12.21 | 0 | |||
12939 | MACPX | 0 | 30.11 | 30.11 | 31.78 | 0 | |||
12940 | MACR | 1000 | 46 3/4 | 46 1/4 | 47 1/4 | 45 1/2 | 46 1/4 | 46 3/4 | 302800 |
12941 | MACTX | 0 | 11.70 | 11.70 | 11.82 | 0 | |||
12942 | MAD | 50000 | 24 3/4 | 26 | 26 5/8 | 0 | |||
12943 | MADA | 5000 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.2500 | 10000 |
12944 | MADB | 200 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 2400 |
12945 | MADCX | 0 | 13.14 | 13.14 | 13.87 | 0 | |||
12946 | MADG | 0 | 0 | ||||||
12947 | MADGF | 1000 | 42 3/8 | 42 1/4 | 42 7/8 | 41 1/4 | 42 1/8 | 42 1/2 | 54000 |
12948 | MADI | 1000 | 0.1875 | 0.1875 | 0.3437 | 0 | |||
12949 | MADRX | 0 | 15.86 | 15.86 | 16.74 | 0 | |||
12950 | MADVX | 0 | 12.09 | 12.09 | 12.76 | 0 | |||
12951 | MAEFX | 0 | 13.89 | 13.89 | 14.66 | 0 | |||
12952 | MAEN | 0 | 0 | ||||||
12953 | MAENF | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 15400 |
12954 | MAF | 1000 | 11 3/4 | 11 1/2 | 12 | 0 | |||
12955 | MAFB | 5000 | 25 3/8 | 25 1/4 | 25 1/2 | 25 | 25 | 25 1/2 | 33300 |
12956 | MAFGX | 0 | 12.43 | 12.43 | 13.12 | 0 | |||
12957 | MAFMX | 0 | 10.21 | 10.21 | 10.64 | 0 | |||
12958 | MAFSX | 0 | 9.73 | 9.73 | 10.14 | 0 | |||
12959 | MAG | 1000 | 8 3/8 | 8 1/8 | 8 7/8 | 0 | |||
12960 | MAGBX | 0 | 12.92 | 12.92 | 13.46 | 0 | |||
12961 | MAGC | 20000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
12962 | MAGCX | 0 | 9.09 | 9.09 | 9.59 | 0 | |||
12963 | MAGE | 100 | 4.1250 | 3.7500 | 4.1250 | 0 | |||
12964 | MAGFX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
12965 | MAGI | 300 | 23 | 23 | 23 1/4 | 23 | 23 | 23 1/4 | 39200 |
12966 | MAGIX | 0 | 15.33 | 15.33 | 15.97 | 0 | |||
12967 | MAGL | 0 | 0 | ||||||
12968 | MAGLA | 2600 | 3.3750 | 3.2500 | 3.3750 | 3.2500 | 3.0000 | 3.5000 | 8600 |
12969 | MAGLU | 1100 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.7500 | 4.5000 | 1100 |
12970 | MAGLW | 500 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
12971 | MAGLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
12972 | MAGN | 1000 | 12 | 10 1/2 | 12 1/4 | 10 3/8 | 12 | 12 1/8 | 1053300 |
12973 | MAGOX | 0 | 9.47 | 9.47 | 9.86 | 0 | |||
12974 | MAGRX | 0 | 16.36 | 16.36 | 17.27 | 0 | |||
12975 | MAGS | 0 | 0 | ||||||
12976 | MAGSF | 100 | 3 1/16 | 2 13/16 | 3 1/16 | 2 3/4 | 2 13/16 | 3 1/16 | 11600 |
12977 | MAGUX | 0 | 13.67 | 13.67 | 14.24 | 0 | |||
12978 | MAGV | 700 | 0.2500 | 0 | |||||
12979 | MAGVX | 0 | 10.20 | 10.20 | 10.77 | 0 | |||
12980 | MAH | 200 | 26 1/4 | 26 3/4 | 27 1/4 | 0 | |||
12981 | MAHCX | 0 | 4.89 | 4.89 | 5.16 | 0 | |||
12982 | MAHDX | 0 | 13.24 | 13.24 | 13.97 | 0 | |||
12983 | MAHI | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 300 |
12984 | MAHIX | 0 | 7.79 | 7.79 | 8.11 | 0 | |||
12985 | MAHN | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 500 |
12986 | MAHQX | 0 | 11.72 | 11.72 | 12.21 | 0 | |||
12987 | MAI | 0 | 0 | ||||||
12988 | MAIBX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
12989 | MAIC | 1000 | 34 3/4 | 34 1/2 | 35 1/4 | 33 3/4 | 33 3/4 | 34 3/4 | 30100 |
12990 | MAID | 0 | 0 | ||||||
12991 | MAIDY | 200 | 13 5/8 | 13 3/4 | 13 3/4 | 13 7/16 | 13 1/2 | 13 3/4 | 31400 |
12992 | MAIEX | 0 | 11.06 | 11.06 | 11.67 | 0 | |||
12993 | 300 | 12 3/4 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 30700 | |
12994 | MAIN | 100 | 3 1/16 | 3 | 3 5/16 | 3 | 3 1/16 | 3 5/16 | 55000 |
12995 | MAIR | 1100 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 62900 |
12996 | MAJ | 100 | 2 5/8 | 2 9/16 | 2 7/8 | 0 | |||
12997 | MAJR | 100 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 100 |
12998 | MAKE | 2 | 6000.00 | 0 | |||||
12999 | MAKL | 900 | 72 1/2 | 75 1/2 | 75 1/2 | 72 1/2 | 72 1/2 | 75 1/2 | 1100 |
13000 | MAKO | 1500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 3000 |
13001 | MAKOW | 1700 | 5/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 36700 |
13002 | MAL | 300 | 13 5/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 3/4 | 1800 |
13003 | MALL | 300 | 16 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 164900 |
13004 | MALMX | 0 | 9.96 | 9.96 | 10.06 | 0 | |||
13005 | MALOX | 0 | 13.71 | 13.71 | 14.47 | 0 | |||
13006 | MALTX | 0 | 10.46 | 10.46 | 11.04 | 0 | |||
13007 | MALTZ | 100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 100 |
13008 | MAM | 1000 | 15 3/4 | 15 5/8 | 16 1/8 | 0 | |||
13009 | MAMA | 15000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 15000 |
13010 | MAMCX | 0 | 10.21 | 10.21 | 10.64 | 0 | |||
13011 | MAME | 3600 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | |||
13012 | MAMIX | 0 | 8.18 | 8.18 | 8.52 | 0 | |||
13013 | MAMO | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 44400 |
13014 | MAMT | 200 | 2.1250 | 2.1250 | 2.1250 | 1.9375 | 1.9375 | 2.1250 | 24400 |
13015 | MAMTX | 0 | 10.07 | 10.07 | 10.17 | 0 | |||
13016 | MAN | 300 | 26 3/8 | 26 | 26 3/8 | 26 | 26 1/8 | 26 5/8 | 2700 |
13017 | MANA | 300 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 300 |
13018 | MANBX | 0 | 10.68 | 10.68 | 11.13 | 0 | |||
13019 | MANJX | 0 | 11.01 | 11.01 | 11.47 | 0 | |||
13020 | MANKX | 0 | 11.34 | 11.34 | 11.81 | 0 | |||
13021 | MANL | 500 | 0.0312 | 0 | |||||
13022 | MANLX | 0 | 10.36 | 10.36 | 10.79 | 0 | |||
13023 | MANU | 4100 | 14 3/8 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 38700 |
13024 | MAORY | 0 | 0 | ||||||
13025 | MAP | 200 | 20 5/8 | 0 | |||||
13026 | MAPCX | 0 | 22.08 | 22.08 | 23.30 | 0 | |||
13027 | MAPNX | 0 | 12.67 | 12.67 | 13.37 | 0 | |||
13028 | MAPS | 7500 | 21 3/8 | 21 1/4 | 21 7/8 | 21 1/4 | 21 1/4 | 22 | 32300 |
13029 | MAPYX | 0 | 11.46 | 11.46 | 11.94 | 0 | |||
13030 | MAQRX | 0 | 21.62 | 21.62 | 22.82 | 0 | |||
13031 | MAR | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 1/2 | 38 7/8 | 100 |
13032 | MARB | 600 | 4.0000 | 0 | |||||
13033 | MARC | 100 | 14 3/4 | 14 1/2 | 15 1/4 | 0 | |||
13034 | MARG | 2000 | 4.6250 | 4.8750 | 4.8750 | 4.6250 | 4.5000 | 4.8750 | 2200 |
13035 | MARK | 1000 | 10.2500 | 9.2500 | 14.5000 | 9.0000 | 10.5000 | 12.2500 | 92000 |
13036 | MARKT | 0 | 0 | ||||||
13037 | MARMX | 0 | 9.79 | 9.79 | 9.99 | 0 | |||
13038 | MARN | 300 | 19 1/4 | 19 1/4 | 20 | 0 | |||
13039 | MARP | 0 | 0 | ||||||
13040 | MARPS | 200 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 11 1/2 | 2700 |
13041 | MARQ | 0 | 0 | ||||||
13042 | MARQA | 200 | 20 1/4 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 3/4 | 19600 |
13043 | MARS | 0 | 0 | ||||||
13044 | MARSA | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/4 | 300 |
13045 | MARSB | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 1300 |
13046 | MARSG | 20 | 98 | 98 | 98 | 98 | 96 | 98 | 20 |
13047 | MART | 2200 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0200 | 12800 |
13048 | MARTW | 2200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 2200 |
13049 | MARUY | 0 | 0 | ||||||
13050 | MARXX | 0 | 0.76 | 5.44 | 5.59 | 10048 | |||
13051 | MARY | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 7/8 | 14 1/8 | 100 |
13052 | MAS | 2200 | 31 | 30 7/8 | 31 | 30 7/8 | 29 5/8 | 30 1/4 | 6600 |
13053 | MASB | 100 | 30 3/4 | 30 3/4 | 32 | 0 | |||
13054 | MASK | 1000 | 11 1/2 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 | 19000 |
13055 | MASPX | 0 | 16.72 | 16.72 | 17.65 | 0 | |||
13056 | MASTX | 0 | 12.62 | 12.62 | 12.62 | 0 | |||
13057 | MASX | 1000 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 2500 |
13058 | MASY | 15000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 15000 |
13059 | MAT | 200 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/4 | 30 1/4 | 30 7/8 | 2500 |
13060 | MATCX | 0 | 5.23 | 5.23 | 5.52 | 0 | |||
13061 | MATE | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 19 1/2 | 21 1/2 | 100 |
13062 | MATEX | 0 | 10.90 | 10.90 | 11.35 | 0 | |||
13063 | MATH | 1000 | 5 7/8 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 5 7/8 | 27900 |
13064 | MATK | 1000 | 24 3/4 | 24 1/4 | 25 1/2 | 23 1/2 | 24 3/4 | 25 1/2 | 95000 |
13065 | MATRX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
13066 | MATT | 200 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 24800 |
13067 | MATW | 400 | 19 1/4 | 18 5/8 | 19 1/4 | 18 5/8 | 18 5/8 | 19 1/4 | 1700 |
13068 | MATWX | 0 | 15.69 | 15.69 | 16.56 | 0 | |||
13069 | MATX | 1300 | 17 3/4 | 16 | 18 1/4 | 16 | 17 1/2 | 18 | 296100 |
13070 | MATXX | 0 | 0 | ||||||
13071 | MAUI | 300 | 46.7500 | 45.0000 | 47.0000 | 0 | |||
13072 | MAUTX | 0 | 9.97 | 9.97 | 10.39 | 0 | |||
13073 | MAVK | 400 | 7 3/8 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 20500 |
13074 | MAVR | 600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.3750 | 0.7500 | 6000 |
13075 | MAW | 500 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 1000 |
13076 | MAWIX | 0 | 8.62 | 8.62 | 8.98 | 0 | |||
13077 | MAX | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 500 | ||
13078 | MAXA | 0 | 0 | ||||||
13079 | MAXC | 400 | 8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 2800 |
13080 | MAXE | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 | 6 3/8 | 1800 |
13081 | MAXI | 1000 | 27 1/8 | 26 7/8 | 27 3/8 | 26 3/4 | 27 | 27 1/8 | 223000 |
13082 | MAXM | 200 | 13 3/4 | 14 1/8 | 14 1/2 | 13 1/2 | 13 1/2 | 14 | 23200 |
13083 | MAXS | 2500 | 5 9/16 | 4 3/4 | 5 9/16 | 4 3/4 | 4 3/4 | 5 1/2 | 50200 |
13084 | MAY | 900 | 36 1/2 | 36 1/2 | 36 7/8 | 0 | |||
13085 | MAYMF | 0 | 0 | ||||||
13086 | MAYNY | 0 | 0 | ||||||
13087 | MAYS | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 8 | 300 |
13088 | MAZ | 0 | 0 | ||||||
13089 | MB | 200 | 7 1/2 | 7 | 7 3/8 | 0 | |||
13090 | MBA | 0 | 75.52 | 75.76 | 76.32 | 74.90 | 0 | ||
13091 | MBAFX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
13092 | MBAGX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
13093 | MBAH | 800 | 1.3750 | 0.7500 | 1.3750 | 0 | |||
13094 | MBAJX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
13095 | MBAKX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
13096 | MBAMX | 0 | 9.40 | 9.40 | 9.40 | 0 | |||
13097 | MBASX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
13098 | MBAZX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
13099 | MBBAX | 0 | 27.82 | 27.82 | 27.82 | 0 | |||
13100 | MBBBF | 0 | 0 | ||||||
13101 | MBBC | 1000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 11 7/8 | 29000 |
13102 | MBBLX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
13103 | MBBVX | 0 | 17.27 | 17.27 | 17.27 | 0 | |||
13104 | MBCAX | 0 | 5.66 | 5.66 | 5.66 | 0 | |||
13105 | MBCCX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
13106 | MBCIX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
13107 | MBCMX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
13108 | MBCOX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
13109 | MBCPX | 0 | 29.61 | 29.61 | 29.61 | 0 | |||
13110 | MBCTX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
13111 | MBCXX | 0 | 0.61 | 3.55 | 3.54 | 12447 | |||
13112 | MBD/WD | 0 | 0 | ||||||
13113 | MBDC | 0 | 0 | ||||||
13114 | MBDCX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
13115 | MBDRX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
13116 | MBDVX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
13117 | MBEFX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
13118 | MBFA | 0 | 0 | ||||||
13119 | MBFAC | 300 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | |||
13120 | MBFD | 0 | 0 | ||||||
13121 | MBFDC | 1500 | 4 1/2 | 4 1/2 | 5 | 4 3/8 | 4 3/8 | 5 | 10700 |
13122 | MBFGX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
13123 | MBFHY | 0 | 0 | ||||||
13124 | MBFMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
13125 | MBFSX | 0 | 9.73 | 9.73 | 9.73 | 0 | |||
13126 | MBGCX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
13127 | MBGEX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
13128 | MBGOX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
13129 | MBGRX | 0 | 16.36 | 16.36 | 16.36 | 0 | |||
13130 | MBGUX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
13131 | MBGVX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
13132 | MBHCX | 0 | 4.35 | 4.35 | 4.35 | 0 | |||
13133 | MBHDX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
13134 | MBHIX | 0 | 7.79 | 7.79 | 7.79 | 0 | |||
13135 | MBHQX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
13136 | MBI | 100 | 74 3/8 | 74 3/8 | 74 3/8 | 74 3/8 | 74 1/4 | 74 3/4 | 100 |
13137 | MBIA | 700 | 28 | 28 | 28 | 28 | 27 1/2 | 28 | 700 |
13138 | MBIEX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
13139 | MBK | 300 | 23 5/8 | 24 3/8 | 26 3/8 | 0 | |||
13140 | MBKT | 700 | 28.5000 | 0 | |||||
13141 | MBLA | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | |||
13142 | MBLC | 1000 | 2.0000 | 0 | |||||
13143 | MBLCF | 0 | 0 | ||||||
13144 | MBLDX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
13145 | MBLE | 200 | 22 | 22 | 22 1/2 | 0 | |||
13146 | MBLF | 500 | 19 | 19 | 19 | 19 | 18 1/2 | 19 1/4 | 500 |
13147 | MBLFX | 0 | 10.10 | 10.10 | 10.10 | 0 | |||
13148 | MBLG | 1200 | 0.2600 | 0.2600 | 0.2800 | 0.2600 | 0.2600 | 0.3125 | 8500 |
13149 | MBLM | 500 | 22 1/2 | 22 1/2 | 22 5/8 | 22 1/4 | 22 1/4 | 22 5/8 | 49300 |
13150 | MBLMX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
13151 | MBLOX | 0 | 13.57 | 13.57 | 13.57 | 0 | |||
13152 | MBLTX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
13153 | MBLY | 0 | 0 | ||||||
13154 | MBLYA | 6500 | 3/4 | 7/8 | 1 | 3/4 | 3/4 | 1 1/8 | 40500 |
13155 | MBMCX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
13156 | MBMHX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
13157 | MBMI | 4000 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 12200 |
13158 | MBMIX | 0 | 8.17 | 8.17 | 8.17 | 0 | |||
13159 | MBMMX | 0 | 9.45 | 9.45 | 9.45 | 0 | |||
13160 | MBMNX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
13161 | MBMTX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
13162 | MBN | 200 | 28 1/4 | 0 | |||||
13163 | MBNBX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
13164 | MBNCX | 0 | 11.83 | 11.83 | 11.83 | 0 | |||
13165 | MBNJX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
13166 | MBNKX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
13167 | MBNLX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
13168 | MBNWX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
13169 | MBNXX | 0 | 0.64 | 3.51 | 3.52 | 8099 | |||
13170 | MBNY | 200 | 31 1/2 | 31 | 32 1/2 | 0 | |||
13171 | MBNYX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
13172 | MBOC | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/4 | 3 1/8 | 2000 |
13173 | MBOHX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
13174 | MBORX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
13175 | MBPCX | 0 | 21.15 | 21.15 | 21.15 | 0 | |||
13176 | MBPNX | 0 | 12.39 | 12.39 | 12.39 | 0 | |||
13177 | MBPYX | 0 | 11.46 | 11.46 | 11.46 | 0 | |||
13178 | MBQRX | 0 | 20.23 | 20.23 | 20.23 | 0 | |||
13179 | MBR | 1000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
13180 | MBRK | 800 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 800 |
13181 | MBRW | 600 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 7700 |
13182 | MBS | 100 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 100 |
13183 | MBSIX | 0 | 7.90 | 7.90 | 7.90 | 0 | |||
13184 | MBSPX | 0 | 16.24 | 16.24 | 16.24 | 0 | |||
13185 | MBSV | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 1000 |
13186 | MBTCX | 0 | 5.07 | 5.07 | 5.07 | 0 | |||
13187 | MBTEX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
13188 | MBTWX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
13189 | MBUTX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
13190 | MBVAX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
13191 | MBVT | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 15 | 200 |
13192 | MBWIX | 0 | 8.62 | 8.62 | 8.62 | 0 | |||
13193 | MBY | 200 | 7 1/8 | 0 | |||||
13194 | MC | 100 | 158 1/4 | 159 7/8 | 161 5/8 | 0 | |||
13195 | MCA | 3700 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
13196 | MCABX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
13197 | MCACX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
13198 | MCAF | 100 | 43 | 44 3/4 | 44 3/4 | 42 1/2 | 42 1/2 | 43 | 46300 |
13199 | MCAM | 7700 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 24000 |
13200 | MCAP | 500 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 3/4 | 20200 |
13201 | MCAR | 1500 | 4.3750 | 4.3750 | 4.5000 | 4.3750 | 4.2500 | 4.5000 | 7100 |
13202 | MCARX | 0 | 9.75 | 9.75 | 10.05 | 0 | |||
13203 | MCATX | 0 | 12.47 | 12.47 | 13.09 | 0 | |||
13204 | MCAXX | 0 | 0.40 | 5.23 | 5.37 | 3945 | |||
13205 | MCBAX | 0 | 27.63 | 27.63 | 27.63 | 0 | |||
13206 | MCBDX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
13207 | MCBN | 525 | 17 1/8 | 15 1/2 | 20 1/4 | 0 | |||
13208 | MCBS | 2000 | 18 | 17 7/8 | 18 3/8 | 17 3/4 | 17 7/8 | 18 3/8 | 46400 |
13209 | MCC | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 300 | ||
13210 | MCCAX | 0 | 10.38 | 10.38 | 10.90 | 0 | |||
13211 | MCCI | 200 | 16 1/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 1100 |
13212 | MCCL | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/4 | 100 |
13213 | MCCNX | 0 | 9.22 | 9.22 | 9.78 | 0 | |||
13214 | MCCO | 300 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 1/2 | 1100 |
13215 | MCCPX | 0 | 29.39 | 29.39 | 29.39 | 0 | |||
13216 | MCCR | 0 | 0 | ||||||
13217 | MCCRK | 1900 | 23 1/8 | 23 | 23 1/4 | 22 7/8 | 23 | 23 1/8 | 81000 |
13218 | MCCTX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
13219 | MCCY | 0 | 0 | ||||||
13220 | MCCYO | 0 | 0 | ||||||
13221 | MCD | 100 | 44 5/8 | 45 1/8 | 45 5/8 | 44 1/4 | 44 1/4 | 44 3/4 | 15600 |
13222 | MCDCX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
13223 | MCDRX | 0 | 15.66 | 15.66 | 15.66 | 0 | |||
13224 | MCDY | 200 | 16 | 17 1/4 | 17 5/8 | 15 7/8 | 15 7/8 | 16 | 358400 |
13225 | MCDpE | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 5300 | ||
13226 | MCEFX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
13227 | MCEM | 300 | 11.0000 | 11.2500 | 12.2500 | 0 | |||
13228 | MCF | 1400 | 10 1/8 | 9 5/8 | 10 3/8 | 0 | |||
13229 | MCFC | 200 | 13.7500 | 13.7500 | 15.0000 | 0 | |||
13230 | MCFE | 2400 | 7 13/16 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 8 1/8 | 6800 |
13231 | MCFGX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
13232 | MCFIX | 0 | 9.75 | 9.75 | 10.24 | 0 | |||
13233 | MCFL | 100 | 0.0625 | 0 | |||||
13234 | MCFR | 800 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | |||
13235 | MCFSX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
13236 | MCFTX | 0 | 5.66 | 5.66 | 5.94 | 0 | |||
13237 | MCFXX | 0 | 0.51 | 3.54 | 3.55 | 1004 | |||
13238 | MCGAX | 0 | 17.93 | 17.93 | 19.02 | 0 | |||
13239 | MCGBX | 0 | 17.81 | 17.81 | 17.81 | 0 | |||
13240 | MCGCX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
13241 | MCGFX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
13242 | MCGLX | 0 | 12.38 | 12.38 | 13.14 | 0 | |||
13243 | MCGOX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
13244 | MCGRX | 0 | 16.29 | 16.29 | 16.29 | 0 | |||
13245 | MCGVX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
13246 | MCHB | 5 | 5600.00 | 0 | |||||
13247 | MCHCX | 0 | 4.35 | 4.35 | 4.35 | 0 | |||
13248 | MCHIX | 0 | 7.80 | 7.80 | 7.80 | 0 | |||
13249 | MCHM | 700 | 4 3/8 | 4 1/4 | 4 3/8 | 4 3/16 | 4 3/16 | 4 3/8 | 46500 |
13250 | MCHML | 1300 | 2 | 2 | 2 3/8 | 0 | |||
13251 | MCHMM | 5000 | 3/4 | 15/16 | 1 1/4 | 0 | |||
13252 | MCHMN | 1000 | 2 3/4 | 2 1/2 | 3 5/8 | 0 | |||
13253 | MCHP | 500 | 36 1/4 | 36 1/4 | 36 3/4 | 35 1/2 | 36 | 36 1/2 | 383100 |
13254 | MCHQX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
13255 | MCHS | 400 | 5 1/8 | 4 3/4 | 5 1/8 | 0 | |||
13256 | MCHT | 0 | 0 | ||||||
13257 | MCI | 100 | 36 | 0 | |||||
13258 | MCIC | 15100 | 27 | 27 | 27 3/8 | 26 7/8 | 26 7/8 | 27 | 2288700 |
13259 | MCIEX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
13260 | MCIXX | 0 | 0.21 | 5.33 | 5.48 | 1062 | |||
13261 | MCK | 300 | 49 7/8 | 49 3/4 | 49 7/8 | 49 3/4 | 49 3/4 | 50 1/8 | 1200 |
13262 | MCL | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/4 | 500 |
13263 | MCLC | 0 | 0 | ||||||
13264 | MCLL | 400 | 20 1/2 | 20 3/8 | 20 1/2 | 19 3/4 | 20 1/4 | 20 3/4 | 61700 |
13265 | MCLMX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
13266 | MCLOX | 0 | 13.47 | 13.47 | 13.47 | 0 | |||
13267 | MCLTX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
13268 | MCMC | 200 | 4 7/8 | 5 3/4 | 5 3/4 | 4 7/8 | 4 7/8 | 5 3/4 | 700 |
13269 | MCMG | 0 | 0 | ||||||
13270 | MCMIX | 0 | 8.18 | 8.18 | 8.18 | 0 | |||
13271 | MCMTX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
13272 | MCMXX | 0 | 0.49 | 4.98 | 5.09 | 4526 | |||
13273 | MCN | 200 | 23 1/8 | 23 | 23 1/2 | 0 | |||
13274 | MCNM | 0 | 0 | ||||||
13275 | MCNMX | 0 | 10.07 | 10.07 | 10.57 | 0 | |||
13276 | MCNYX | 0 | 9.98 | 9.98 | 10.48 | 0 | |||
13277 | MCNp | 700 | 25 5/8 | 0 | |||||
13278 | MCNpT | 12000 | 27 1/8 | 0 | |||||
13279 | MCOAX | 0 | 13.93 | 13.93 | 14.74 | 0 | |||
13280 | MCOM | 100 | 14 5/8 | 14 1/2 | 14 3/4 | 13 3/4 | 14 1/4 | 14 5/8 | 58300 |
13281 | MCON | 1000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 9100 |
13282 | MCOXX | 0 | 0.60 | 3.26 | 3.26 | 2776 | |||
13283 | MCP | 200 | 45 1/4 | 0 | |||||
13284 | MCPAX | 0 | 16.06 | 16.06 | 17.04 | 0 | |||
13285 | MCPCX | 0 | 20.91 | 20.91 | 20.91 | 0 | |||
13286 | MCPNX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
13287 | MCPRX | 0 | 15.79 | 15.79 | 15.79 | 0 | |||
13288 | MCQRX | 0 | 20.13 | 20.13 | 20.13 | 0 | |||
13289 | MCR | 1000 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 1200 |
13290 | MCRE | 20000 | 0.0200 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0275 | 115000 |
13291 | MCRI | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 4 | 2200 |
13292 | MCRL | 100 | 18 | 17 1/2 | 18 | 16 3/4 | 17 1/2 | 18 | 17300 |
13293 | MCRN | 2000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 52700 |
13294 | MCRS | 500 | 42 1/4 | 41 | 42 7/8 | 41 | 42 1/4 | 43 | 40500 |
13295 | MCRXX | 0 | 0.50 | 3.77 | 3.85 | 1689 | |||
13296 | MCS | 500 | 27 | 25 3/8 | 25 7/8 | 0 | |||
13297 | MCSAX | 0 | 25.50 | 25.50 | 26.98 | 0 | |||
13298 | MCSB | 0 | 0 | ||||||
13299 | MCSCX | 0 | 25.37 | 25.37 | 25.37 | 0 | |||
13300 | MCSEX | 0 | 18.99 | 18.99 | 19.58 | 0 | |||
13301 | MCSGX | 0 | 8.40 | 8.40 | 8.40 | 0 | |||
13302 | MCSI | 5000 | 6 11/32 | 6 1/8 | 6 1/2 | 6 | 6 1/8 | 6 3/8 | 43100 |
13303 | MCSIW | 2500 | 3.7500 | 0 | |||||
13304 | MCSPX | 0 | 16.14 | 16.14 | 16.14 | 0 | |||
13305 | MCSVX | 0 | 13.90 | 13.90 | 13.90 | 0 | |||
13306 | MCSXX | 0 | 0.48 | 4.14 | 4.18 | 3570 | |||
13307 | MCSY | 200 | 60 1/4 | 60 1/8 | 61 | 60 | 60 1/4 | 60 7/8 | 144200 |
13308 | MCSw | 0 | 22 | 23 5/8 | 0 | ||||
13309 | MCT | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 3/8 | 1000 |
13310 | MCTCX | 0 | 5.05 | 5.05 | 5.05 | 0 | |||
13311 | MCTH | 800 | 19 | 20 | 20 1/4 | 18 3/4 | 18 3/4 | 20 1/4 | 23800 |
13312 | MCTI | 1000 | 6 15/16 | 6 7/8 | 6 15/16 | 6 7/8 | 6 3/4 | 7 | 5000 |
13313 | MCTL | 500 | 9 1/4 | 8 7/8 | 9 1/4 | 8 3/4 | 8 7/8 | 9 1/4 | 12400 |
13314 | MCTMX | 0 | 10.30 | 10.30 | 10.62 | 0 | |||
13315 | MCTWX | 0 | 15.19 | 15.19 | 15.19 | 0 | |||
13316 | MCTXX | 0 | 0.56 | 3.60 | 3.62 | 748 | |||
13317 | MCU | 300 | 27 7/8 | 27 3/4 | 28 1/8 | 0 | |||
13318 | MCU.W | 0 | 0 | ||||||
13319 | MCU/WS | 100 | 10 3/8 | 0 | |||||
13320 | MCUA | 0 | 0 | ||||||
13321 | MCUAF | 200 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/64 | 5 1/16 | 5 3/16 | 42600 |
13322 | MCUpD | 500 | 95 5/8 | 0 | |||||
13323 | MCUpE | 3000 | 99 13/16 | 0 | |||||
13324 | MCWIX | 0 | 8.61 | 8.61 | 8.61 | 0 | |||
13325 | MCX | 100 | 3 3/4 | 3 9/16 | 3 7/8 | 0 | |||
13326 | MCZ | 0 | 26 | 26 1/2 | 0 | ||||
13327 | MD | 300 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/4 | 90 3/8 | 300 |
13328 | MDA | 100 | 52 1/8 | 51 7/8 | 52 3/8 | 0 | |||
13329 | MDAJX | 0 | 9.52 | 9.52 | 9.92 | 0 | |||
13330 | MDAL | 500 | 3 11/16 | 3 1/2 | 3 7/8 | 0 | |||
13331 | MDAMX | 0 | 9.40 | 9.40 | 9.79 | 0 | |||
13332 | MDAN | 100 | 0.3125 | 0.3125 | 0.7500 | 0 | |||
13333 | MDB | 1500 | 15 1/4 | 0 | |||||
13334 | MDBAX | 0 | 28.08 | 28.08 | 29.64 | 0 | |||
13335 | MDBK | 1500 | 21 1/16 | 21 | 21 1/4 | 21 | 21 | 21 1/4 | 3800 |
13336 | MDBLX | 0 | 11.19 | 11.19 | 11.81 | 0 | |||
13337 | MDC | 24900 | 7 | 0 | |||||
13338 | MDCC | 4000 | 10 1/2 | 10 1/4 | 10 1/2 | 10 | 10 1/8 | 10 1/2 | 32700 |
13339 | MDCD | 1200 | 10 1/4 | 9 3/4 | 10 3/8 | 9 3/4 | 10 1/8 | 10 3/8 | 84500 |
13340 | MDCI | 5000 | 1 13/16 | 1 11/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 13/16 | 15000 |
13341 | MDCL | 500 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 8000 |
13342 | MDCLW | 1900 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 5/8 | 3900 |
13343 | MDCMX | 0 | 11.72 | 11.72 | 12.21 | 0 | |||
13344 | MDCN | 0 | 0 | ||||||
13345 | MDCO | 400 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 38500 |
13346 | MDCPX | 0 | 30.09 | 30.09 | 31.76 | 0 | |||
13347 | MDCR | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 | 1 | 1 1/2 | 69000 |
13348 | MDCTX | 0 | 11.70 | 11.70 | 11.82 | 0 | |||
13349 | MDCXX | 0 | 0.74 | 3.35 | 3.34 | 252 | |||
13350 | MDD | 1000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 1000 | ||
13351 | MDDCX | 0 | 13.13 | 13.13 | 13.86 | 0 | |||
13352 | MDDRX | 0 | 15.92 | 15.92 | 16.80 | 0 | |||
13353 | MDDVX | 0 | 12.09 | 12.09 | 12.76 | 0 | |||
13354 | MDE | 0 | 0 | ||||||
13355 | MDEC | 0 | 0 | ||||||
13356 | MDEFX | 0 | 13.84 | 13.84 | 14.61 | 0 | |||
13357 | MDEST | 0 | 0 | ||||||
13358 | MDEX | 200 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 12200 |
13359 | MDEpA | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 200 | ||
13360 | MDEpB | 100 | 29 1/2 | 0 | |||||
13361 | MDFGX | 0 | 12.40 | 12.40 | 13.09 | 0 | |||
13362 | MDFSX | 0 | 9.73 | 9.73 | 10.14 | 0 | |||
13363 | MDGCX | 0 | 9.08 | 9.08 | 9.58 | 0 | |||
13364 | MDGOX | 0 | 9.47 | 9.47 | 9.86 | 0 | |||
13365 | MDGP | 1500 | 0.0250 | 0.0250 | 0.0400 | 0.0250 | 0.0250 | 0.0400 | 44100 |
13366 | MDGRX | 0 | 16.33 | 16.33 | 17.23 | 0 | |||
13367 | MDGVX | 0 | 10.22 | 10.22 | 10.79 | 0 | |||
13368 | MDHCX | 0 | 4.76 | 4.76 | 5.02 | 0 | |||
13369 | MDHDX | 0 | 13.20 | 13.20 | 13.93 | 0 | |||
13370 | MDHIX | 0 | 7.79 | 7.79 | 8.11 | 0 | |||
13371 | MDHQX | 0 | 11.73 | 11.73 | 12.22 | 0 | |||
13372 | MDI | 1500 | 7 7/8 | 0 | |||||
13373 | MDIA | 1500000 | 0.0012 | 0 | |||||
13374 | MDIEX | 0 | 11.06 | 11.06 | 11.67 | 0 | |||
13375 | MDIN | 2000 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 2200 |
13376 | MDING | 2 | 89 | 85 | 90 | 0 | |||
13377 | MDISX | 0 | 15.76 | 15.76 | 15.76 | 0 | |||
13378 | MDITX | 0 | 10.89 | 10.89 | 11.11 | 0 | |||
13379 | MDK | 200 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 5600 | ||
13380 | MDLB | 100 | 287.7500 | 0 | |||||
13381 | MDLD | 1000 | 11 3/4 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 21300 |
13382 | MDLI | 500 | 22 3/16 | 22 1/4 | 22 3/8 | 21 7/8 | 22 1/8 | 22 3/8 | 28300 |
13383 | MDLMX | 0 | 9.96 | 9.96 | 10.06 | 0 | |||
13384 | MDLOX | 0 | 13.71 | 13.71 | 14.47 | 0 | |||
13385 | MDLTX | 0 | 10.44 | 10.44 | 11.02 | 0 | |||
13386 | MDMA | 2000 | 1.0000 | 0 | |||||
13387 | MDMBX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
13388 | MDMC | 1000 | 1 1/2 | 1 5/16 | 1 1/2 | 1 5/16 | 1 3/8 | 1 5/8 | 16400 |
13389 | MDMCW | 3000 | 1/8 | 9/64 | 9/64 | 1/8 | 1/8 | 3/8 | 5000 |
13390 | MDMCZ | 3000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 3000 |
13391 | MDMIX | 0 | 8.18 | 8.18 | 8.52 | 0 | |||
13392 | MDMTX | 0 | 10.07 | 10.07 | 10.17 | 0 | |||
13393 | MDMXX | 0 | 0.62 | 3.68 | 3.68 | 472 | |||
13394 | MDNKX | 0 | 11.34 | 11.34 | 11.81 | 0 | |||
13395 | MDNLX | 0 | 10.36 | 10.36 | 10.79 | 0 | |||
13396 | MDNR | 7000 | 0.1250 | 0.1250 | 0.2187 | 0 | |||
13397 | MDO | 0 | 213.57 | 213.57 | 213.57 | 213.57 | 0 | ||
13398 | MDP | 300 | 39 1/8 | 40 5/8 | 41 1/8 | 0 | |||
13399 | MDPCX | 0 | 22.07 | 22.07 | 23.29 | 0 | |||
13400 | MDPNX | 0 | 12.67 | 12.67 | 13.37 | 0 | |||
13401 | MDPWL | 700 | 69.8000 | 0 | |||||
13402 | MDPWM | 100 | 62.0000 | 0 | |||||
13403 | MDPWN | 100 | 44.4500 | 0 | |||||
13404 | MDQ | 1000 | 7/8 | 0 | |||||
13405 | MDQRX | 0 | 21.58 | 21.58 | 22.78 | 0 | |||
13406 | MDR | 100 | 21 1/8 | 20 5/8 | 21 1/8 | 20 5/8 | 20 7/8 | 21 1/4 | 700 |
13407 | MDRX | 2300 | 14 | 14 1/4 | 14 1/2 | 13 5/8 | 14 | 14 1/4 | 98500 |
13408 | MDRXD | 900 | 7 3/8 | 6 7/8 | 7 3/8 | 0 | |||
13409 | MDS | 0 | 0 | ||||||
13410 | MDSC | 5000 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.7500 | 0.7812 | 26500 |
13411 | MDSI | 5000 | 0.0200 | 0 | |||||
13412 | MDSIX | 0 | 7.90 | 7.90 | 8.23 | 0 | |||
13413 | MDSLF | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/16 | 2900 |
13414 | MDSN | 100 | 34 3/4 | 34 3/4 | 34 3/4 | 34 | 34 | 34 3/4 | 3500 |
13415 | MDSPX | 0 | 16.71 | 16.71 | 17.64 | 0 | |||
13416 | MDT | 500 | 55 7/8 | 56 7/8 | 56 7/8 | 55 7/8 | 55 5/8 | 56 | 9200 |
13417 | MDTA | 400 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13418 | MDTC | 20000 | 5 5/8 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 73400 |
13419 | MDTCX | 0 | 5.22 | 5.22 | 5.51 | 0 | |||
13420 | MDTWX | 0 | 15.64 | 15.64 | 16.51 | 0 | |||
13421 | MDU | 100 | 19 3/4 | 20 3/4 | 21 1/4 | 0 | |||
13422 | MDURN | 200 | 60.6000 | 0 | |||||
13423 | MDURP | 100 | 60.1250 | 0 | |||||
13424 | MDV | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/8 | 100 |
13425 | MDVP | 1000 | 0.2900 | 0.3125 | 0.6250 | 0 | |||
13426 | MDVR | 0 | 0 | ||||||
13427 | MDWA | 0 | 0 | ||||||
13428 | MDWIX | 0 | 8.62 | 8.62 | 8.98 | 0 | |||
13429 | MDWV | 2000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 2000 |
13430 | MDXBX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
13431 | MDXR | 100 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 5/8 | 5600 |
13432 | MDY | 25000 | 43 15/64 | 43 15/64 | 43 15/64 | 43 15/64 | 25000 | ||
13433 | MDYN | 4000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 25000 |
13434 | ME | 0 | 0 | ||||||
13435 | ME+A | 0 | 0 | ||||||
13436 | MEA | 300 | 51 3/8 | 51 3/8 | 51 3/4 | 0 | |||
13437 | MEAS | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 4000 |
13438 | MEBR | 0 | 0 | ||||||
13439 | MEC | 400 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/2 | 17 | 400 |
13440 | MECC | 1000 | 25 3/4 | 24 | 25 3/4 | 23 1/4 | 25 1/4 | 25 3/4 | 45300 |
13441 | MECK | 1500 | 14 5/8 | 14 | 14 5/8 | 14 | 13 3/4 | 15 | 7000 |
13442 | MECN | 10800 | 15 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/2 | 157100 |
13443 | MECS | 1500 | 9 1/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 | 9 5/8 | 12600 |
13444 | MECp | 200 | 23 5/8 | 0 | |||||
13445 | MED | 5000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 7/8 | 4 5/16 | 5000 |
13446 | MEDA | 100 | 35 | 36 | 36 1/4 | 35 | 35 | 35 1/4 | 150900 |
13447 | MEDC | 100 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 100 |
13448 | MEDD | 2000 | 21/32 | 25/32 | 25/32 | 21/32 | 21/32 | 25/32 | 7300 |
13449 | MEDI | 3000 | 20 | 20 3/4 | 20 3/4 | 19 3/4 | 20 | 20 1/2 | 228400 |
13450 | MEDM | 200 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | |||
13451 | MEDO | 36500 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0600 | 60000 |
13452 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
13453 | MEDS | 200 | 12 1/2 | 12 | 12 3/4 | 12 | 12 3/8 | 12 5/8 | 130900 |
13454 | MEDW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 200 |
13455 | MEDX | 1000 | 6 3/4 | 6 | 6 3/4 | 5 13/16 | 6 9/16 | 6 3/4 | 175700 |
13456 | MEDXW | 3000 | 1 5/8 | 1 5/16 | 1 11/16 | 1 7/32 | 1 1/2 | 1 11/16 | 134900 |
13457 | MEDY | 1400 | 11/16 | 9/16 | 3/4 | 9/16 | 19/32 | 3/4 | 34400 |
13458 | MEDp | 900 | 4 1/8 | 4 1/16 | 4 9/16 | 0 | |||
13459 | MEE | 900 | 9 7/8 | 0 | |||||
13460 | MEED | 0 | 0 | ||||||
13461 | MEEIX | 0 | 19.53 | 19.53 | 19.53 | 0 | |||
13462 | MEEO | 300 | 7.0000 | 7.0000 | 7.7500 | 0 | |||
13463 | MEF | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 3/4 | 200 |
13464 | MEG.A | 0 | 0 | ||||||
13465 | MEG/A | 200 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 3/4 | 30 1/8 | 400 |
13466 | MEGA | 0 | 0 | ||||||
13467 | MEGBX | 0 | 25.86 | 25.86 | 25.86 | 0 | |||
13468 | MEGF | 0 | 0 | ||||||
13469 | MEGFJ | 0 | 0 | ||||||
13470 | MEGFQ | 100 | 0.1300 | 0.1500 | 0.1700 | 0.1100 | 0.1300 | 0.1700 | 79100 |
13471 | MEGH | 300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 1300 |
13472 | MEGI | 25000 | 0.0400 | 0.0200 | 0.0400 | 0.0200 | 0.0200 | 0.0400 | 29000 |
13473 | MEGIC | 0 | 0 | ||||||
13474 | MEGO | 200 | 7 1/8 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 25900 |
13475 | MEGT | 4000 | 22 5/8 | 22 1/2 | 23 | 0 | |||
13476 | MEH | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 | 28 3/8 | 100 |
13477 | MEIBX | 0 | 12.52 | 12.52 | 12.52 | 0 | |||
13478 | MEICX | 0 | 12.54 | 12.54 | 12.54 | 0 | |||
13479 | MEIIQ | 500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 9600 |
13480 | MEIS | 500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.3750 | 2.7500 | 2000 |
13481 | MEIV | 10000 | 0.2500 | 0.0625 | 0.3125 | 0 | |||
13482 | MEK | 200 | 105 | 0 | |||||
13483 | MEL | 10000 | 53 1/4 | 51 7/8 | 52 1/4 | 0 | |||
13484 | MELL | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 200 |
13485 | MELpI | 400 | 26 1/8 | 0 | |||||
13486 | MELpJ | 100 | 25 3/4 | 0 | |||||
13487 | MELpK | 100 | 25 5/8 | 0 | |||||
13488 | MEM | 300 | 3 1/8 | 0 | |||||
13489 | MEMD | 0 | 0 | ||||||
13490 | MEMKX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
13491 | MEML | 0 | 0 | ||||||
13492 | MEMLA | 2500 | 0.1875 | 0.1875 | 0.3125 | 0 | |||
13493 | MEMO | 1000 | 2 3/4 | 3 3/8 | 3 3/8 | 2 3/4 | 2 3/4 | 3 1/4 | 8000 |
13494 | MEMXY | 2500 | 23/32 | 23/32 | 23/32 | 11/16 | 11/16 | 3/4 | 50600 |
13495 | MEN | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 | 1000 |
13496 | MENH | 5800 | 2.4992 | 0 | |||||
13497 | MENI | 200 | 3.2500 | 3.2500 | 4.2500 | 0 | |||
13498 | MENJ | 1500 | 7/8 | 7/8 | 7/8 | 7/8 | 13/16 | 15/16 | 6500 |
13499 | MENT | 15000 | 17 3/4 | 17 3/8 | 17 3/4 | 17 3/8 | 17 1/2 | 17 3/4 | 358800 |
13500 | MENU | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.5625 | 10000 |
13501 | MEO | 0 | 66.77 | 0 | |||||
13502 | MEOH | 0 | 0 | ||||||
13503 | MEOHF | 1000 | 7 1/4 | 7 5/16 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 273600 |
13504 | MEPL | 200 | 11.0000 | 0 | |||||
13505 | MER | 400 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 | 51 3/8 | 400 |
13506 | MERA | 0 | 0 | ||||||
13507 | MERAY | 0 | 0 | ||||||
13508 | MERC | 0 | 0 | ||||||
13509 | MERCS | 15000 | 20 | 20 1/8 | 20 3/8 | 20 | 20 | 20 1/4 | 227800 |
13510 | MERDX | 0 | 29.96 | 29.96 | 29.96 | 0 | |||
13511 | MERFX | 0 | 14.93 | 14.93 | 14.93 | 0 | |||
13512 | MERI | 1000 | 31 | 28 1/2 | 31 | 0 | |||
13513 | MERQ | 1000 | 20 5/8 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 65800 |
13514 | MERS | 100 | 1 | 1 | 1 1/4 | 1 | 1 | 1 1/8 | 139600 |
13515 | MERX | 200 | 30 3/8 | 29 7/8 | 30 3/8 | 29 7/8 | 29 7/8 | 30 3/8 | 55800 |
13516 | MERpA | 1600 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 1600 | ||
13517 | MES | 200 | 30 3/4 | 31 | 31 | 30 3/4 | 30 5/8 | 31 1/8 | 500 |
13518 | MESA | 100 | 8 1/2 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 3/4 | 226000 |
13519 | MESW | 1000 | 17 1/4 | 15 3/4 | 17 3/8 | 15 3/4 | 17 1/4 | 17 1/2 | 107500 |
13520 | MET | 300 | 8 1/2 | 0 | |||||
13521 | META | 100 | 9 1/2 | 9 1/4 | 10 1/4 | 9 1/4 | 9 1/2 | 10 1/4 | 69100 |
13522 | METB | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 0 | |||
13523 | METE | 1000 | 3.0000 | 2.0000 | 3.0000 | 0 | |||
13524 | METG | 200 | 25 | 23 | 25 3/8 | 22 5/8 | 24 3/4 | 25 1/4 | 140700 |
13525 | METH | 0 | 0 | ||||||
13526 | METHA | 600 | 14 3/8 | 14 3/4 | 14 3/4 | 14 | 14 | 14 1/2 | 56800 |
13527 | METHB | 100 | 15 | 14 1/2 | 15 1/4 | 0 | |||
13528 | METO | 400 | 1 7/8 | 1 7/8 | 2 1/16 | 0 | |||
13529 | METP | 700 | 1.2500 | 1.1250 | 2.0000 | 0 | |||
13530 | METS | 600 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/4 | 600 |
13531 | METV | 20000 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
13532 | MEV | 0 | 80.03 | 0 | |||||
13533 | MEVCX | 0 | 15.27 | 15.27 | 15.27 | 0 | |||
13534 | MEX | 0 | 75.13 | 75.45 | 75.85 | 74.18 | 0 | ||
13535 | MEXC | 100 | 2.5000 | 0 | |||||
13536 | MEXIC | 0 | 0 | ||||||
13537 | MEpA | 1000 | 27 5/8 | 27 5/8 | 27 5/8 | 27 35/64 | 13500 | ||
13538 | MEpB | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 27/64 | 34700 | ||
13539 | MF | 100 | 18 1/4 | 18 | 18 1/4 | 18 | 17 3/4 | 18 3/8 | 200 |
13540 | MFAC | 100 | 13 1/4 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 1100 |
13541 | MFALX | 0 | 10.76 | 10.76 | 11.30 | 0 | |||
13542 | MFARX | 0 | 9.96 | 9.96 | 10.46 | 0 | |||
13543 | MFBBX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
13544 | MFBC | 1000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | |||
13545 | MFBFX | 0 | 13.54 | 13.54 | 14.22 | 0 | |||
13546 | MFCB | 200 | 28 | 26 1/2 | 28 | 26 1/2 | 26 1/2 | 28 | 400 |
13547 | MFCO | 700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 5700 |
13548 | MFCX | 1500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 1/2 | 16 | 1500 |
13549 | MFEGX | 0 | 26.09 | 26.09 | 27.68 | 0 | |||
13550 | MFFC | 800 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 900 |
13551 | MFFLX | 0 | 10.05 | 10.05 | 10.55 | 0 | |||
13552 | MFGBX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
13553 | MFGL | 600 | 0.1250 | 0.1250 | 4.0000 | 0 | |||
13554 | MFGSX | 0 | 9.90 | 9.90 | 10.39 | 0 | |||
13555 | MFI | 1100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | |||
13556 | MFIAX | 0 | 8.79 | 8.79 | 9.23 | 0 | |||
13557 | MFIBX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
13558 | MFIC | 4000 | 1 19/32 | 1 5/8 | 1 5/8 | 1 17/32 | 1 19/32 | 1 5/8 | 55700 |
13559 | MFIFX | 0 | 10.20 | 10.20 | 10.71 | 0 | |||
13560 | MFIIX | 0 | 21.57 | 21.57 | 22.01 | 0 | |||
13561 | MFIN | 1300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/2 | 1300 |
13562 | MFINX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
13563 | MFIOX | 0 | 8.02 | 8.02 | 8.42 | 0 | |||
13564 | MFISX | 0 | 21.57 | 21.57 | 21.57 | 0 | |||
13565 | MFIXX | 0 | 0.41 | 5.14 | 5.28 | 927 | |||
13566 | MFLR | 1000 | 11 | 11 | 11 3/4 | 0 | |||
13567 | MFLXX | 0 | 0.61 | 3.61 | 3.64 | 333 | |||
13568 | MFM | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 100 |
13569 | MFM.A | 0 | 0 | ||||||
13570 | MFM.B | 0 | 0 | ||||||
13571 | MFMXX | 0 | 0.41 | 5.24 | 5.38 | 3051 | |||
13572 | MFN | 100 | 11 7/8 | 12 | 12 1/8 | 11 7/8 | 12 1/4 | 12 5/8 | 1400 |
13573 | MFO | 1000 | 19 1/2 | 17 5/8 | 18 3/8 | 0 | |||
13574 | MFOR | 0 | 0 | ||||||
13575 | MFOwr | 0 | 0 | ||||||
13576 | MFRBX | 0 | 16.05 | 16.05 | 16.05 | 0 | |||
13577 | MFRCX | 0 | 16.08 | 16.08 | 16.08 | 0 | |||
13578 | MFRFX | 0 | 16.30 | 16.30 | 17.29 | 0 | |||
13579 | MFRI | 200 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 7/8 | 400 |
13580 | MFRM | 100 | 14.0000 | 0 | |||||
13581 | MFSB | 200 | 18 | 17 | 18 | 0 | |||
13582 | MFSCX | 0 | 12.27 | 12.27 | 12.88 | 0 | |||
13583 | MFSL | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 | 30 1/8 | 30 3/4 | 3700 |
13584 | MFSMX | 0 | 11.25 | 11.25 | 11.81 | 0 | |||
13585 | MFSSX | 0 | 11.23 | 11.23 | 11.79 | 0 | |||
13586 | MFST | 2000 | 51 1/8 | 51 1/2 | 51 3/4 | 50 3/4 | 50 3/4 | 51 1/8 | 203700 |
13587 | MFSTP | 400 | 47 | 47 1/4 | 47 1/4 | 47 | 47 | 47 1/4 | 2800 |
13588 | MFT | 2000 | 13 3/8 | 13 1/8 | 14 | 0 | |||
13589 | MFTXX | 0 | 0.32 | 4.02 | 4.05 | 7818 | |||
13590 | MFUN | 100 | 8 1/2 | 7 3/4 | 8 1/2 | 0 | |||
13591 | MFV | 700 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | |||
13592 | MFWBX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
13593 | MFWTX | 0 | 12.00 | 12.00 | 12.60 | 0 | |||
13594 | MFWVX | 0 | 11.56 | 11.56 | 12.14 | 0 | |||
13595 | MFXXX | 0 | 0.60 | 3.75 | 3.77 | 601 | |||
13596 | MG | 1300 | 8 | 0 | |||||
13597 | MG.A | 0 | 0 | ||||||
13598 | MG.B | 0 | 0 | ||||||
13599 | MGA | 800 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 43 3/4 | 44 1/4 | 800 |
13600 | MGAG | 100 | 25.0000 | 0 | |||||
13601 | MGAM | 600 | 2.7500 | 2.5000 | 3.2500 | 0 | |||
13602 | MGAS | 1000 | 1 5/16 | 1 3/16 | 1 5/16 | 1 1/8 | 1 1/4 | 1 5/16 | 95500 |
13603 | MGB | 1600 | 12 1/2 | 0 | |||||
13604 | MGC | 500 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 2200 | ||
13605 | MGCAX | 0 | 30.30 | 30.30 | 30.30 | 0 | |||
13606 | MGCC | 1000 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 5000 |
13607 | MGCXX | 0 | 0.28 | 5.72 | 5.88 | 1853 | |||
13608 | MGDK | 0 | 0 | ||||||
13609 | MGEEX | 0 | 8.21 | 8.21 | 8.21 | 0 | |||
13610 | MGEIX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
13611 | MGEMX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
13612 | MGEN | 10000 | 2 | 1 3/4 | 2 1/2 | 0 | |||
13613 | MGEQX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
13614 | MGF | 200 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
13615 | MGFD | 5000 | 0.1562 | 0.1250 | 0.2187 | 0 | |||
13616 | MGFIX | 0 | 22.90 | 22.90 | 22.90 | 0 | |||
13617 | MGFUX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
13618 | MGFXX | 0 | 0.49 | 4.93 | 5.06 | 915 | |||
13619 | MGG | 300 | 25 3/4 | 23 7/8 | 24 1/2 | 0 | |||
13620 | MGGFX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
13621 | MGI | 100 | 16 1/8 | 16 1/8 | 16 3/4 | 0 | |||
13622 | MGIC | 0 | 0 | ||||||
13623 | MGICF | 1500 | 7 1/2 | 7 3/8 | 8 | 7 3/8 | 7 3/8 | 8 | 4400 |
13624 | MGIEX | 0 | 31.45 | 31.45 | 31.45 | 0 | |||
13625 | MGIFX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
13626 | MGIGX | 0 | 15.51 | 15.51 | 15.51 | 0 | |||
13627 | MGIIX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
13628 | MGIKQ | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 2500 |
13629 | MGIN | 400 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
13630 | MGISX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
13631 | MGITX | 0 | 41.85 | 41.85 | 41.85 | 0 | |||
13632 | MGIXX | 0 | 0.28 | 5.32 | 5.46 | 2421 | |||
13633 | MGL | 0 | 0 | ||||||
13634 | MGLAX | 0 | 10.99 | 10.99 | 11.63 | 0 | |||
13635 | MGLBX | 0 | 8.64 | 8.64 | 8.64 | 0 | |||
13636 | MGLCQ | 1000 | 0.0100 | 0 | |||||
13637 | MGLFX | 0 | 8.65 | 8.65 | 8.87 | 0 | |||
13638 | MGMBX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
13639 | MGMTF | 0 | 0.2188 | 0.2812 | 0.4000 | 0 | |||
13640 | MGMTX | 0 | 6.79 | 6.79 | 7.13 | 0 | |||
13641 | MGN | 500 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 500 | ||
13642 | MGNB | 1900 | 44.0000 | 44.5900 | 44.5900 | 44.0000 | 4500 | ||
13643 | MGNBX | 0 | 5.57 | 5.57 | 5.57 | 0 | |||
13644 | MGNL | 100 | 30 | 29 1/4 | 30 | 28 1/2 | 28 1/2 | 30 | 1700 |
13645 | MGNO | 0 | 0.3750 | 1.2500 | 0 | ||||
13646 | MGO | 0 | 0 | ||||||
13647 | MGOFX | 0 | 13.41 | 13.41 | 14.23 | 0 | |||
13648 | MGOXX | 0 | 0.41 | 5.18 | 5.32 | 584 | |||
13649 | MGP | 100 | 17 3/8 | 0 | |||||
13650 | MGPC | 0 | 0 | ||||||
13651 | MGPR | 400 | 11/16 | 5/8 | 11/16 | 9/16 | 5/8 | 3/4 | 17400 |
13652 | MGR | 200 | 3/8 | 1/4 | 3/8 | 1/4 | 11/32 | 3/8 | 4200 |
13653 | MGRC | 200 | 19 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 1100 |
13654 | MGRI | 400 | 0.1562 | 0.1562 | 0.3125 | 0 | |||
13655 | MGRTX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
13656 | MGRXX | 0 | 0.79 | 5.01 | 5.13 | 5595 | |||
13657 | MGRY | 300 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 3100 |
13658 | MGS | 100 | 8 1/2 | 9 1/4 | 9 3/4 | 0 | |||
13659 | MGSCF | 0 | 0 | ||||||
13660 | MGSEX | 0 | 45.55 | 45.55 | 45.55 | 0 | |||
13661 | MGSF | 4000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4000 | ||
13662 | MGSGX | 0 | 17.68 | 17.68 | 17.68 | 0 | |||
13663 | MGSIX | 0 | 19.64 | 19.64 | 19.64 | 0 | |||
13664 | MGTBX | 0 | 6.79 | 6.79 | 6.79 | 0 | |||
13665 | MGTC | 300 | 3.2500 | 3.2500 | 3.5000 | 0 | |||
13666 | MGTI | 8000 | 0.2500 | 0.2187 | 0.6875 | 0 | |||
13667 | MGTRX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
13668 | MGTS | 0 | 0 | ||||||
13669 | MGTXX | 0 | 0.46 | 3.83 | 3.86 | 1413 | |||
13670 | MGVAX | 0 | 8.39 | 8.39 | 8.79 | 0 | |||
13671 | MGVBX | 0 | 12.86 | 12.86 | 12.86 | 0 | |||
13672 | MGVXX | 0 | 0.35 | 5.06 | 5.09 | 772 | |||
13673 | MGWIX | 0 | 33.58 | 33.58 | 34.98 | 0 | |||
13674 | MGWN | 6000 | 0.1200 | 0.1000 | 0.1200 | 0.0900 | 0.0800 | 0.1300 | 47400 |
13675 | MGWTX | 0 | 33.58 | 33.58 | 33.58 | 0 | |||
13676 | MGXI | 2000 | 12 1/8 | 12 1/8 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 27300 |
13677 | MHC | 20000 | 16 3/4 | 16 7/8 | 17 3/8 | 0 | |||
13678 | MHCAX | 0 | 8.20 | 8.20 | 8.59 | 0 | |||
13679 | MHCO | 4400 | 3 1/2 | 3 1/2 | 4 1/4 | 0 | |||
13680 | MHDG | 200 | 31.5000 | 0 | |||||
13681 | MHE | 4900 | 11 | 11 | 11 | 11 | 4900 | ||
13682 | MHF | 800 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | |||
13683 | MHG.A | 0 | 0 | ||||||
13684 | MHG.B | 0 | 0 | ||||||
13685 | MHIBX | 0 | 5.16 | 5.16 | 5.16 | 0 | |||
13686 | MHITX | 0 | 5.16 | 5.16 | 5.42 | 0 | |||
13687 | MHK/WS | 1500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 1500 | ||
13688 | MHM | 1000 | 2 | 0 | |||||
13689 | MHMXX | 0 | 0.42 | 5.25 | 5.39 | 1979 | |||
13690 | MHMY | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 15/16 | 22800 |
13691 | MHMYW | 10000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 10000 |
13692 | MHO | 500 | 11 | 11 1/8 | 11 5/8 | 0 | |||
13693 | MHP | 100 | 86 3/4 | 86 3/4 | 86 3/4 | 86 3/4 | 85 1/2 | 86 1/8 | 100 |
13694 | MHVY | 0 | 0 | ||||||
13695 | MHVYF | 0 | 0 | ||||||
13696 | MHW.W | 0 | 0 | ||||||
13697 | MHW/WS | 1000 | 3 | 0 | |||||
13698 | MHY | 1500 | 10 3/8 | 10 3/8 | 10 3/4 | 0 | |||
13699 | MI | 700 | 32 1/4 | 32 1/8 | 32 1/4 | 32 1/8 | 31 7/8 | 32 1/2 | 1200 |
13700 | MIA | 0 | 213.44 | 213.44 | 213.44 | 213.44 | 0 | ||
13701 | MIAM | 14500 | 16 5/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 44500 |
13702 | MIAMP | 300 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 37 | 800 |
13703 | MIAXX | 0 | 0.43 | 5.07 | 5.19 | 695 | |||
13704 | MIB | 0 | 0 | ||||||
13705 | MIBUA | 1200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 1200 |
13706 | MIBpA | 300 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 13700 | ||
13707 | MIBpB | 100 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 1700 | ||
13708 | MIBpC | 300 | 24 7/8 | 25 | 25 | 24 3/4 | 10700 | ||
13709 | MIC | 3000 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 3000 |
13710 | MICA | 1100 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 1/2 | 8 3/4 | 31200 |
13711 | MICC | 0 | 0 | ||||||
13712 | MICCF | 5000 | 30 1/4 | 30 | 30 1/4 | 29 5/8 | 29 7/8 | 30 1/4 | 81000 |
13713 | MICG | 2000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 14700 |
13714 | MICH | 200 | 9 | 9 | 10 3/4 | 0 | |||
13715 | MICL | 2000 | 0.2000 | 0 | |||||
13716 | MICM | 300 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 94100 |
13717 | MICN | 1000 | 10 7/8 | 10 3/4 | 11 | 10 3/8 | 10 1/4 | 10 3/4 | 13800 |
13718 | MICO | 100 | 1.2500 | 0 | |||||
13719 | MICXX | 0 | 0.48 | 3.21 | 3.20 | 2417 | |||
13720 | MID | 0 | 215.10 | 214.12 | 215.21 | 214.12 | 0 | ||
13721 | MIDC | 1000 | 13 5/8 | 13 1/2 | 14 | 0 | |||
13722 | MIDD | 1000 | 8 3/8 | 8 | 8 3/8 | 8 | 7 7/8 | 8 3/8 | 41100 |
13723 | MIDF | 0 | 0 | ||||||
13724 | MIDI | 300 | 2 5/8 | 2 5/8 | 3 | 2 5/8 | 2 5/8 | 2 7/8 | 74200 |
13725 | MIDL | 100 | 61 1/8 | 61 | 61 1/4 | 60 7/8 | 60 7/8 | 61 1/8 | 106400 |
13726 | MIDLH | 10 | 126 | 126 | 126 | 126 | 126 | 126 1/2 | 10 |
13727 | MIDS | 1500 | 15 5/16 | 15 5/16 | 15 5/16 | 15 5/16 | 15 | 15 1/2 | 1500 |
13728 | MIDXX | 0 | 0.33 | 3.53 | 3.53 | 613 | |||
13729 | MIE | 100 | 12 3/4 | 0 | |||||
13730 | MIEAX | 0 | 9.54 | 9.54 | 9.99 | 0 | |||
13731 | MIEBX | 0 | 9.41 | 9.41 | 9.41 | 0 | |||
13732 | MIEDX | 0 | 9.59 | 9.59 | 9.59 | 0 | |||
13733 | MIEFX | 0 | 27.03 | 27.03 | 27.03 | 0 | |||
13734 | MIEL | 0 | 0 | ||||||
13735 | MIELY | 0 | 0 | ||||||
13736 | MIEMX | 0 | 42.58 | 42.58 | 42.58 | 0 | |||
13737 | MIEPX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
13738 | MIF | 600 | 8 5/8 | 8 | 9 | 0 | |||
13739 | MIFC | 300 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 13 1/2 | 15 1/4 | 300 |
13740 | MIFGY | 3500 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 7/8 | 4200 |
13741 | MIFIX | 0 | 8.79 | 8.79 | 8.79 | 0 | |||
13742 | MIFXX | 0 | 0.38 | 5.20 | 5.33 | 6042 | |||
13743 | MIG | 400 | 30 1/4 | 0 | |||||
13744 | MIGA | 3000 | 8.0000 | 7.8750 | 8.0000 | 7.8750 | 7.8750 | 8.1250 | 12700 |
13745 | MIGAX | 0 | 16.91 | 16.91 | 17.94 | 0 | |||
13746 | MIGBX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
13747 | MIGCX | 0 | 26.52 | 26.52 | 26.52 | 0 | |||
13748 | MIGFX | 0 | 12.14 | 12.14 | 12.88 | 0 | |||
13749 | MIGI | 500 | 15 | 14 5/16 | 15 | 14 5/16 | 14 1/4 | 15 | 1700 |
13750 | MIGRX | 0 | 16.94 | 16.94 | 16.94 | 0 | |||
13751 | MIGXX | 0 | 0.53 | 5.32 | 5.47 | 360 | |||
13752 | MIH | 0 | 213.30 | 213.30 | 213.30 | 213.30 | 0 | ||
13753 | MIHO | 6000 | 1 5/8 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 37700 |
13754 | MIHOW | 6000 | 1/2 | 1/4 | 5/8 | 0 | |||
13755 | MII | 900 | 34 3/4 | 34 5/8 | 34 3/4 | 34 5/8 | 34 1/4 | 34 7/8 | 1100 |
13756 | MIIBX | 0 | 8.57 | 8.57 | 8.57 | 0 | |||
13757 | MIIXX | 0 | 0.35 | 4.67 | 4.79 | 856 | |||
13758 | MIKE | 200 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 149500 |
13759 | MIKL | 4000 | 11 3/4 | 11 | 11 3/4 | 10 7/8 | 11 1/2 | 11 3/4 | 79600 |
13760 | MIKN | 200 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 22800 |
13761 | MIKR | 400 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 4200 |
13762 | MIKXX | 0 | 0.43 | 5.17 | 5.29 | 6725 | |||
13763 | MIL | 200 | 38 7/8 | 40 1/8 | 40 1/2 | 0 | |||
13764 | MILA | 0 | 0 | ||||||
13765 | MILAA | 200 | 0.5625 | 0.5625 | 0.8750 | 0 | |||
13766 | MILL | 100 | 24 3/4 | 23 3/4 | 24 3/4 | 0 | |||
13767 | MILR | 2900 | 0.0500 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0700 | 5800 |
13768 | MILT | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 13100 |
13769 | MIMOY | 0 | 0 | ||||||
13770 | MIMS | 3000 | 0.0400 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0400 | 75000 |
13771 | MIMXX | 0 | 0.47 | 3.89 | 3.90 | 493 | |||
13772 | MIN | 1600 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 6400 |
13773 | MIND | 5000 | 5 1/8 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 33400 |
13774 | MINDW | 200 | 1 9/16 | 1 3/4 | 1 7/8 | 1 9/16 | 1 9/16 | 1 7/8 | 31800 |
13775 | MINE | 1000 | 0.2187 | 0.3437 | 0.3437 | 0.2187 | 0.2187 | 0.3125 | 8000 |
13776 | MINEX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
13777 | MINFX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
13778 | MINI | 300 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 4100 |
13779 | MINIW | 400 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 9/16 | 400 |
13780 | MINL | 0 | 0 | ||||||
13781 | MINN | 1000 | 0.0010 | 0 | |||||
13782 | MINON | 0 | 0 | ||||||
13783 | MINSF | 0 | 0 | ||||||
13784 | MINT | 400 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 15000 |
13785 | MINWF | 0 | 0 | ||||||
13786 | MINX | 100000 | 0.0100 | 0.0060 | 0.0100 | 0 | |||
13787 | MINY | 100 | 0.0100 | 0 | |||||
13788 | MIPL | 0 | 0 | ||||||
13789 | MIPLM | 100 | 61.1500 | 0 | |||||
13790 | MIPLO | 100 | 91.5000 | 0 | |||||
13791 | MIPLP | 200 | 53.0000 | 0 | |||||
13792 | MIR | 500 | 33 1/4 | 33 | 33 1/4 | 33 | 33 | 33 1/2 | 900 |
13793 | MIRC | 8000 | 0.0010 | 0 | |||||
13794 | MIS | 3000 | 1 | 1/2 | 2 | 0 | |||
13795 | MISMF | 0 | 0 | ||||||
13796 | MISS | 1200 | 23 3/4 | 23 7/8 | 24 1/8 | 23 1/2 | 23 1/2 | 24 | 48700 |
13797 | MISSX | 0 | 9.57 | 9.57 | 10.05 | 0 | |||
13798 | MIST | 0 | 9 1/4 | 11 | 0 | ||||
13799 | MISY | 1000 | 0.0300 | 0.0200 | 0.0800 | 0 | |||
13800 | MIT | 1900 | 13 7/8 | 14 1/2 | 14 3/4 | 0 | |||
13801 | MIT.B | 0 | 0 | ||||||
13802 | MITBX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
13803 | MITFX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
13804 | MITK | 2000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 19200 |
13805 | MITS | 0 | 0 | ||||||
13806 | MITSY | 100 | 170 | 175 1/2 | 178 1/8 | 2300 | |||
13807 | MITTX | 0 | 13.65 | 13.65 | 14.48 | 0 | |||
13808 | MITXX | 0 | 0.30 | 3.55 | 3.58 | 4061 | |||
13809 | MITY | 2000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 9400 |
13810 | MIV | 0 | 214.19 | 214.19 | 214.19 | 214.19 | 0 | ||
13811 | MIVB | 200 | 9.5000 | 9.3750 | 9.5000 | 9.3750 | 9.0000 | 9.5000 | 800 |
13812 | MIVI | 200 | 11 3/8 | 11 | 11 3/4 | 0 | |||
13813 | MIXX | 200 | 1 11/16 | 1 5/8 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 27500 |
13814 | MIY | 1800 | 13 3/8 | 13 5/8 | 14 | 0 | |||
13815 | MIYXX | 0 | 0.43 | 5.32 | 5.45 | 3500 | |||
13816 | MIZR | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 6200 |
13817 | MJAK | 0 | 0 | ||||||
13818 | MJDM | 1500 | 0.1875 | 0.2187 | 0.3750 | 0 | |||
13819 | MJI | 500 | 13 3/4 | 13 5/8 | 14 | 0 | |||
13820 | MKAU | 200 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 12000 |
13821 | MKC | 0 | 0 | ||||||
13822 | MKFC | 0 | 0 | ||||||
13823 | MKFCF | 1000 | 9 29/64 | 9 1/4 | 9 5/8 | 0 | |||
13824 | MKG | 100 | 34 3/4 | 35 | 35 5/8 | 0 | |||
13825 | MKGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
13826 | MKGPX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
13827 | MKGp | 100 | 52 | 0 | |||||
13828 | MKHCX | 0 | 8.20 | 8.20 | 8.20 | 0 | |||
13829 | MKIE | 400 | 11 1/2 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 9300 |
13830 | MKIEX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
13831 | MKMXX | 0 | 0.79 | 5.03 | 5.17 | 2830 | |||
13832 | MKOPN | 200 | 12 1/4 | 12 1/4 | 13 | 0 | |||
13833 | MKOPS | 500 | 6 | 5 | 6 | 0 | |||
13834 | MKPL | 3000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 3000 |
13835 | MKPLW | 7000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 7000 |
13836 | MKPLZ | 4500 | 1/16 | 1/16 | 3/32 | 0 | |||
13837 | MKRL | 800 | 3 7/8 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 | 21800 |
13838 | MKRO | 13000 | 0.0010 | 0 | |||||
13839 | MKRS | 300 | 0.3750 | 0.3125 | 0.9375 | 0 | |||
13840 | MKS | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 1/2 | 500 |
13841 | MKSCX | 0 | 15.66 | 15.66 | 16.14 | 0 | |||
13842 | MKT | 0 | 274.09 | 274.53 | 275.28 | 273.80 | 0 | ||
13843 | MKTA | 0 | 0 | ||||||
13844 | MKTAY | 500 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 2900 |
13845 | MKTBX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
13846 | MKTF | 0 | 0 | ||||||
13847 | MKTL | 300 | 3 13/32 | 3 1/4 | 3 5/8 | 0 | |||
13848 | MKTRX | 0 | 18.35 | 18.35 | 18.35 | 0 | |||
13849 | MKTXX | 0 | 0 | ||||||
13850 | MKVAX | 0 | 18.33 | 18.33 | 18.33 | 0 | |||
13851 | MKX | 0 | 278.97 | 0 | |||||
13852 | MLA | 100 | 46 3/4 | 0 | |||||
13853 | MLAB | 800 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1000 |
13854 | MLBCX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
13855 | MLBU | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8125 | 2000 |
13856 | MLC | 900 | 9 5/8 | 0 | |||||
13857 | MLCIX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
13858 | MLE | 1000 | 9/16 | 0 | |||||
13859 | MLEXX | 0 | 0.44 | 4.09 | 4.13 | 6219 | |||
13860 | MLFB | 100 | 21 3/4 | 21 3/4 | 22 | 21 1/2 | 21 3/4 | 22 1/8 | 25900 |
13861 | MLG | 500 | 4 1/4 | 4 3/8 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 2200 |
13862 | MLGXX | 0 | 0.57 | 5.52 | 5.67 | 17476 | |||
13863 | MLHR | 1000 | 28 7/8 | 28 1/8 | 29 | 28 1/8 | 28 1/2 | 29 | 132600 |
13864 | MLI | 1000 | 29 1/8 | 27 7/8 | 28 3/8 | 0 | |||
13865 | MLIC | 1000 | 3 3/4 | 3 3/4 | 4 3/4 | 0 | |||
13866 | MLIN | 2500 | 10 3/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 3/8 | 10 5/8 | 126600 |
13867 | MLIS | 4000 | 4 1/2 | 4 5/16 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 168600 |
13868 | MLISG | 25 | 48 | 48 | 50 1/2 | 0 | |||
13869 | MLIXX | 0 | 0.79 | 5.63 | 5.79 | 77019 | |||
13870 | MLK | 500 | 8 3/4 | 8 7/8 | 9 3/8 | 0 | |||
13871 | MLLS | 12000 | 0.0200 | 0 | |||||
13872 | MLM | 100 | 21 3/4 | 20 1/8 | 23 1/4 | 0 | |||
13873 | MLMEX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
13874 | MLOG | 800 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 19700 |
13875 | MLR | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 5/8 | 400 |
13876 | MLRC | 7500 | 1 1/8 | 1 3/8 | 1 7/16 | 1 1/8 | 1 1/8 | 1 7/16 | 32400 |
13877 | MLS | 400 | 18 | 18 | 18 | 18 | 18 | 18 1/2 | 600 |
13878 | MLSC | 4000 | 1.0625 | 1.3750 | 1.3750 | 1.0625 | 1.0625 | 1.1875 | 41700 |
13879 | MLSO | 25 | 6.0000 | 0 | |||||
13880 | MLSOD | 2500 | 4.6250 | 4.5000 | 5.0000 | 0 | |||
13881 | MLSXX | 0 | 0.44 | 5.03 | 5.16 | 2097 | |||
13882 | MLT | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 3/4 | 700 |
13883 | MLTN | 200 | 34 3/4 | 36 1/4 | 36 1/4 | 34 1/2 | 34 1/2 | 34 3/4 | 303000 |
13884 | MLTV | 2000 | 0.5000 | 0.3750 | 1.0000 | 0 | |||
13885 | MLTXX | 0 | 0.58 | 5.20 | 5.34 | 5105 | |||
13886 | MLUXX | 0 | 0.74 | 4.75 | 4.86 | 666 | |||
13887 | MLWL | 1400 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 3/8 | 11 3/4 | 17200 |
13888 | MLXR | 2000 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 4000 |
13889 | MM | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 100 | ||
13890 | MMABX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
13891 | MMACX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
13892 | MMAGX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
13893 | MMAM | 2000 | 0.4375 | 0.4375 | 0.7500 | 0 | |||
13894 | MMAN | 300 | 9 1/4 | 9 1/4 | 10 | 0 | |||
13895 | MMAXX | 0 | 0.79 | 5.03 | 5.17 | 364 | |||
13896 | MMBBX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
13897 | MMBFX | 0 | 11.18 | 11.18 | 11.74 | 0 | |||
13898 | MMBI | 300 | 27.0000 | 0 | |||||
13899 | MMBL | 0 | 0 | ||||||
13900 | MMBLF | 200 | 12 1/8 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 2600 |
13901 | MMBXX | 0 | 0.50 | 3.52 | 3.53 | 475 | |||
13902 | MMBpA | 19000 | 45 3/4 | 0 | |||||
13903 | MMC | 100 | 89 3/8 | 88 7/8 | 89 3/8 | 0 | |||
13904 | MMCEX | 0 | 11.80 | 11.80 | 11.80 | 0 | |||
13905 | MMCI | 1500 | 8 3/4 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 3/4 | 102400 |
13906 | MMCIV | 200 | 6 11/16 | 6 1/2 | 6 11/16 | 0 | |||
13907 | MMCIW | 500 | 2 3/8 | 2 5/8 | 2 5/8 | 2 | 2 | 2 3/8 | 49000 |
13908 | MMCT | 1000 | 0.1250 | 0.0625 | 0.4375 | 0 | |||
13909 | MMCWV | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | |||
13910 | MMCXX | 0 | 0.50 | 3.56 | 3.58 | 1143 | |||
13911 | MMD | 1200 | 10 1/2 | 10 5/8 | 11 1/4 | 0 | |||
13912 | MME | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 1/8 | 500 |
13913 | MMED | 0 | 0 | ||||||
13914 | MMEDC | 3200 | 45 3/16 | 45 1/8 | 45 1/4 | 0 | |||
13915 | MMG | 100 | 14 1/2 | 13 5/8 | 14 | 0 | |||
13916 | MMGAX | 0 | 10.74 | 10.74 | 11.28 | 0 | |||
13917 | MMGT | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 36700 |
13918 | MMGXX | 0 | 0.46 | 4.86 | 4.95 | 381 | |||
13919 | MMHBX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
13920 | MMHYX | 0 | 9.06 | 9.06 | 9.51 | 0 | |||
13921 | MMI | 1000 | 23 3/4 | 0 | |||||
13922 | MMIAX | 0 | 15.26 | 15.26 | 16.02 | 0 | |||
13923 | MMIBX | 0 | 8.80 | 8.80 | 8.80 | 0 | |||
13924 | MMIC | 500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.5000 | 600 |
13925 | MMIFX | 0 | 10.91 | 10.91 | 11.25 | 0 | |||
13926 | MMIM | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
13927 | MMIN | 800 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 1200 |
13928 | MMIRX | 0 | 15.29 | 15.29 | 15.29 | 0 | |||
13929 | MMIXX | 0 | 0.36 | 3.92 | 3.94 | 6400 | |||
13930 | MMKR | 4000 | 0.3750 | 0.2187 | 0.4062 | 0 | |||
13931 | MML | 100 | 54 | 0 | |||||
13932 | MMM | 300 | 64 1/4 | 65 5/8 | 65 5/8 | 63 3/4 | 64 | 64 3/8 | 9700 |
13933 | MMMGX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
13934 | MMMR | 0 | 0 | ||||||
13935 | MMMXX | 0 | 0.63 | 4.82 | 4.94 | 1036 | |||
13936 | MMNSX | 0 | 15.51 | 15.51 | 16.46 | 0 | |||
13937 | MMO | 100 | 12 1/4 | 12 3/4 | 13 1/8 | 0 | |||
13938 | MMPGX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
13939 | MMPI | 500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 1000 |
13940 | MMPIX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
13941 | MMRI | 2700 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 3/8 | 7700 |
13942 | MMRX | 1000 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 121900 |
13943 | MMSI | 300 | 6 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 32600 |
13944 | MMST | 0 | 0 | ||||||
13945 | MMT | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 1000 |
13946 | MMTCY | 3700 | 16 3/4 | 16 3/4 | 16 7/8 | 16 3/4 | 16 1/2 | 16 3/4 | 13500 |
13947 | MMTFP | 500 | 99.0000 | 0 | |||||
13948 | MMTGX | 0 | 8.02 | 8.02 | 8.02 | 0 | |||
13949 | MMTLY | 0 | 0 | ||||||
13950 | MMTRS | 100 | 40.0000 | 40.0000 | 47.0000 | 0 | |||
13951 | MMTS | 5000 | 2 3/8 | 2 1/16 | 2 3/8 | 0 | |||
13952 | MMTSC | 2500 | 2 5/16 | 2 5/16 | 2 5/16 | 1 7/8 | 1 7/8 | 2 5/16 | 21700 |
13953 | MMTSU | 200 | 2 11/16 | 2 11/16 | 3 1/4 | 0 | |||
13954 | MMTSW | 4500 | 5/8 | 5/8 | 3/4 | 0 | |||
13955 | MMTUC | 200 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 3 1/4 | 200 |
13956 | MMTWC | 2000 | 3/4 | 3/4 | 7/8 | 9/16 | 9/16 | 7/8 | 102700 |
13957 | MMTXX | 0 | 0.46 | 5.37 | 5.52 | 4571 | |||
13958 | MMU | 100 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | |||
13959 | MMUBX | 0 | 8.36 | 8.36 | 8.36 | 0 | |||
13960 | MMUFX | 0 | 8.37 | 8.37 | 8.79 | 0 | |||
13961 | MMUXX | 0 | 0.42 | 4.04 | 4.06 | 961 | |||
13962 | MMYXX | 0 | 0.28 | 5.25 | 5.38 | 3015 | |||
13963 | MNA | 500 | 10 3/4 | 0 | |||||
13964 | MNAAX | 0 | 17.52 | 17.52 | 17.52 | 0 | |||
13965 | MNAC | 800 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
13966 | MNB | 2000 | 10 3/8 | 0 | |||||
13967 | MNBAX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
13968 | MNBB | 1000 | 21 1/4 | 20 | 21 1/2 | 0 | |||
13969 | MNBK | 200 | 8 1/4 | 7 7/8 | 8 3/4 | 0 | |||
13970 | MNBKW | 200 | 2 3/4 | 2 5/8 | 4 | 0 | |||
13971 | MNCAX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
13972 | MNCO | 0 | 0 | ||||||
13973 | MNCTX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
13974 | MNCXX | 0 | 0.43 | 3.20 | 3.21 | 2569 | |||
13975 | MNCY | 1200 | 41.2500 | 0 | |||||
13976 | MND | 0 | 0 | ||||||
13977 | MND.A | 0 | 0 | ||||||
13978 | MND/A | 500 | 16 3/4 | 18 1/8 | 18 3/4 | 0 | |||
13979 | MND/B | 500 | 18 1/2 | 18 1/8 | 18 3/4 | 0 | |||
13980 | MNDA | 0 | 0 | ||||||
13981 | MNDB | 0 | 0 | ||||||
13982 | MNEIX | 0 | 15.36 | 15.36 | 15.36 | 0 | |||
13983 | MNEMX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
13984 | MNES | 200 | 48 1/4 | 43 1/2 | 48 1/4 | 43 1/2 | 45 1/4 | 48 1/4 | 2900 |
13985 | MNET | 11400 | 0.0010 | 0 | |||||
13986 | MNFXX | 0 | 0.52 | 3.12 | 3.11 | 594 | |||
13987 | MNGCX | 0 | 16.40 | 16.40 | 16.40 | 0 | |||
13988 | MNGFX | 0 | 18.94 | 18.94 | 18.94 | 0 | |||
13989 | MNGOX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
13990 | MNGXX | 0 | 0.53 | 5.31 | 5.45 | 3304 | |||
13991 | MNHMA | 0 | 0 | ||||||
13992 | MNI | 200 | 22 5/8 | 22 3/4 | 23 3/8 | 0 | |||
13993 | MNIA | 100 | 0.3750 | 0.3750 | 1.5000 | 0 | |||
13994 | MNIG | 7000 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.3750 | 0.7500 | 7000 |
13995 | MNIGX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
13996 | MNII | 100 | 0.5000 | 0 | |||||
13997 | MNINX | 0 | 10.63 | 10.63 | 11.16 | 0 | |||
13998 | MNISX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
13999 | MNMCX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
14000 | MNMD | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 8100 |
14001 | MNMM | 700 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
14002 | MNMXX | 0 | 0.55 | 3.55 | 3.55 | 1472 | |||
14003 | MNNS | 0 | 0 | ||||||
14004 | MNNSY | 0 | 0 | ||||||
14005 | MNP | 2200 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 4500 | ||
14006 | MNPI | 200 | 23 7/8 | 23 5/8 | 24 | 23 3/8 | 23 5/8 | 23 7/8 | 205800 |
14007 | MNR | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 7/8 | 34 1/4 | 300 |
14008 | MNRC | 0 | 0 | ||||||
14009 | MNRCY | 4000 | 28 7/8 | 29 | 29 1/8 | 28 7/8 | 28 7/8 | 29 1/8 | 20300 |
14010 | MNRO | 800 | 14 11/16 | 14 1/4 | 14 11/16 | 14 1/4 | 14 1/4 | 15 1/8 | 900 |
14011 | MNRT | 0 | 0 | ||||||
14012 | MNRTA | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 7/8 | 2500 |
14013 | MNS | 100 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 2300 | ||
14014 | MNSCX | 0 | 17.67 | 17.67 | 17.67 | 0 | |||
14015 | MNSFX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
14016 | MNSGX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
14017 | MNSM | 0 | 0 | ||||||
14018 | MNSMX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
14019 | MNSMY | 0 | 0 | ||||||
14020 | MNT | 9900 | 6 1/2 | 0 | |||||
14021 | MNTCF | 0 | 0 | ||||||
14022 | MNTGX | 0 | 5.74 | 5.74 | 6.01 | 0 | |||
14023 | MNTIX | 0 | 21.23 | 21.23 | 22.23 | 0 | |||
14024 | MNTR | 200 | 20 1/8 | 20 | 20 1/2 | 19 5/8 | 19 1/2 | 20 1/8 | 48700 |
14025 | MNTX | 1000 | 19 3/4 | 19 1/4 | 20 3/8 | 19 1/4 | 19 3/4 | 20 1/4 | 67400 |
14026 | MNTp | 200 | 9 | 0 | |||||
14027 | MNXC | 0 | 0 | ||||||
14028 | MNY | 700 | 10 1/4 | 10 1/2 | 11 | 0 | |||
14029 | MNYBX | 0 | 11.05 | 11.05 | 11.60 | 0 | |||
14030 | MO | 300 | 88 3/4 | 88 1/4 | 89 1/8 | 88 1/4 | 88 1/4 | 89 | 21200 |
14031 | MOAK | 1000 | 6.8750 | 6.8750 | 7.3750 | 0 | |||
14032 | MOB | 400 | 111 | 111 | 111 | 111 | 111 3/8 | 111 7/8 | 700 |
14033 | MOBAX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
14034 | MOBXX | 0 | 0.60 | 3.65 | 3.76 | 548 | |||
14035 | MOCN | 0 | 0 | ||||||
14036 | MOCNF | 1000 | 37 | 36 1/2 | 37 1/4 | 36 1/2 | 36 3/4 | 37 1/4 | 74400 |
14037 | MOCO | 2000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 | 3200 |
14038 | MOCXX | 0 | 0.21 | 5.63 | 5.80 | 16 | |||
14039 | MOD/E | 13000 | 7/16 | 0 | |||||
14040 | MODAF | 4000 | 1/4 | 0 | |||||
14041 | MODE | 0 | 0 | ||||||
14042 | MODH | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 100 | ||
14043 | MODI | 1000 | 24 | 24 1/2 | 24 1/2 | 24 | 24 | 24 1/2 | 193900 |
14044 | MODL | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/8 | 1 1/2 | 15300 |
14045 | MODM | 10000 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 16500 |
14046 | MODMW | 8000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 9600 |
14047 | MODMZ | 3200 | 3/32 | 3/32 | 5/32 | 0 | |||
14048 | MODT | 65000 | 2 19/64 | 2 19/64 | 2 19/64 | 2 19/64 | 2 1/8 | 2 3/8 | 65000 |
14049 | MODU | 2800 | 4.0625 | 0 | |||||
14050 | MOFN | 1700 | 5 7/16 | 5 5/8 | 5 5/8 | 5 7/16 | 5 3/8 | 5 5/8 | 7400 |
14051 | MOG | 0 | 0 | ||||||
14052 | MOG.A | 0 | 0 | ||||||
14053 | MOG/A | 100 | 16 3/4 | 0 | |||||
14054 | MOG/B | 100 | 12 3/8 | 0 | |||||
14055 | MOGA | 0 | 0 | ||||||
14056 | MOGB | 0 | 0 | ||||||
14057 | MOGN | 200 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 66400 |
14058 | MOHK | 600 | 16 5/8 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 6800 |
14059 | MOHTX | 0 | 21.65 | 21.65 | 21.65 | 0 | |||
14060 | MOHXX | 0 | 0.61 | 3.49 | 3.49 | 2601 | |||
14061 | MOID | 1667 | 0.3008 | 0 | |||||
14062 | MOIL | 2500 | 6 7/8 | 7 | 7 | 6 7/8 | 6 5/8 | 7 | 9000 |
14063 | MOIXX | 0 | 0.16 | 5.37 | 5.53 | 332 | |||
14064 | MOKTL | 100 | 20.6250 | 20.6250 | 20.6250 | 20.6250 | 19.5000 | 20.6250 | 200 |
14065 | MOL | 4000 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 13300 | ||
14066 | MOL.A | 0 | 0 | ||||||
14067 | MOL.B | 0 | 0 | ||||||
14068 | MOLTX | 0 | 12.38 | 12.38 | 12.90 | 0 | |||
14069 | MOLX | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 31 3/4 | 32 | 32 1/4 | 97000 |
14070 | MOLXA | 5000 | 30 3/4 | 30 3/4 | 31 | 30 1/2 | 30 1/2 | 30 3/4 | 157200 |
14071 | MOM | 0 | 4 | 6 | 0 | ||||
14072 | MOMC | 0 | 0 | ||||||
14073 | MOMGX | 0 | 9.90 | 9.90 | 10.50 | 0 | |||
14074 | MOMHA | 300 | 8.0000 | 0 | |||||
14075 | MOMIX | 0 | 10.16 | 10.16 | 10.64 | 0 | |||
14076 | MOMTX | 0 | 12.26 | 12.26 | 12.84 | 0 | |||
14077 | MOND | 200 | 28 | 27 5/8 | 28 | 27 1/4 | 27 1/4 | 28 | 10100 |
14078 | MONE | 500 | 16 3/8 | 16 1/2 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 122600 |
14079 | MONFA | 400 | 4 13/16 | 4 13/16 | 4 7/8 | 4 11/16 | 4 3/4 | 4 7/8 | 43400 |
14080 | MONFZ | 11800 | 1/16 | 1/16 | 3/16 | 0 | |||
14081 | MONM | 4000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/2 | 4000 |
14082 | MONOO | 100 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | 100 | ||
14083 | MONOP | 100 | 65.5000 | 0 | |||||
14084 | MONTX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
14085 | MOOR | 5000 | 3.2500 | 3.7500 | 3.7500 | 3.1250 | 3.1250 | 3.7500 | 30400 |
14086 | MOOV | 3000 | 12 | 12 1/2 | 13 | 11 3/4 | 11 3/4 | 12 1/2 | 65800 |
14087 | MOR | 500 | 13 3/8 | 12 5/8 | 13 | 0 | |||
14088 | MORG | 7200 | 10 7/8 | 10 1/2 | 12 1/2 | 0 | |||
14089 | MORP | 400 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | |||
14090 | MOS | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 66000 |
14091 | MOSH | 700 | 0.1500 | 0.1550 | 0.1800 | 0.1500 | 0.1500 | 0.1800 | 92900 |
14092 | MOSI | 1000 | 24 1/2 | 24 1/4 | 24 1/2 | 24 | 23 1/2 | 24 1/2 | 3900 |
14093 | MOSY | 2000 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
14094 | MOT | 300 | 57 1/2 | 57 5/8 | 57 3/4 | 56 7/8 | 57 1/8 | 57 5/8 | 58400 |
14095 | MOTFX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
14096 | MOTO | 2000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 6600 |
14097 | MOTR | 5000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 6 | 6 3/8 | 10100 |
14098 | MOVE | 500 | 1 5/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 1/8 | 1 5/16 | 9300 |
14099 | MOVEW | 10000 | 9/32 | 5/16 | 3/8 | 9/32 | 9/32 | 3/8 | 19900 |
14100 | MOVI | 2000 | 29 1/2 | 30 3/4 | 31 3/4 | 28 1/4 | 29 | 29 1/2 | 235800 |
14101 | MOXB | 300 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 3/4 | 38 | 300 |
14102 | MOXY | 200 | 3 3/16 | 3 1/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 3/16 | 21100 |
14103 | MOYC | 500 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.0000 | 8.5000 | 500 |
14104 | MP | 0 | 0 | ||||||
14105 | MPA | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 500 | ||
14106 | MPAA | 1000 | 13 7/8 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/8 | 48000 |
14107 | MPAC | 5000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 3/8 | 29400 |
14108 | MPAD | 1000 | 0.6875 | 0.6875 | 1.1250 | 0 | |||
14109 | MPAT | 0 | 0 | ||||||
14110 | MPBAX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
14111 | MPBK | 300 | 16.8750 | 16.5000 | 16.8750 | 0 | |||
14112 | MPC | 1000 | 2 1/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/8 | 2 3/16 | 5200 |
14113 | MPCE | 3000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3000 | ||
14114 | MPCP | 500 | 1.2500 | 1.2500 | 3.0625 | 0 | |||
14115 | MPCXX | 0 | 0.20 | 5.53 | 5.68 | 474 | |||
14116 | MPD | 300 | 1 3/4 | 0 | |||||
14117 | MPDI | 200 | 13 3/4 | 14 3/8 | 14 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 60800 |
14118 | MPE | 0 | 1126.27 | 1126.27 | 1126.27 | 1126.27 | 0 | ||
14119 | MPEGX | 0 | 15.91 | 15.91 | 15.91 | 0 | |||
14120 | MPEN | 1500 | 34.0000 | 0 | |||||
14121 | MPEQX | 0 | 23.07 | 23.07 | 23.07 | 0 | |||
14122 | MPET | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/32 | 2 1/8 | 2 3/16 | 128100 |
14123 | MPF | 1900 | 7/8 | 0 | |||||
14124 | MPFC | 300 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 22 | 22 3/4 | 800 |
14125 | MPFDX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
14126 | MPFIX | 0 | 11.69 | 11.69 | 11.69 | 0 | |||
14127 | MPFT | 2000 | 0.0625 | 0 | |||||
14128 | MPFp | 200 | 3 15/16 | 0 | |||||
14129 | MPG | 1000 | 1/2 | 0 | |||||
14130 | MPGBX | 0 | 11.32 | 11.32 | 11.32 | 0 | |||
14131 | MPGFX | 0 | 55.56 | 55.56 | 55.56 | 0 | |||
14132 | MPGRX | 0 | 15.61 | 15.61 | 15.61 | 0 | |||
14133 | MPGp | 200 | 4 | 0 | |||||
14134 | MPH | 1200 | 1 7/16 | 0 | |||||
14135 | MPHO | 100 | 0.0001 | 0 | |||||
14136 | MPHYX | 0 | 8.77 | 8.77 | 8.77 | 0 | |||
14137 | MPHp | 3000 | 4 1/8 | 0 | |||||
14138 | MPI | 300 | 1 1/2 | 0 | |||||
14139 | MPIEX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
14140 | MPIFX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
14141 | MPIN | 3000 | 0.0625 | 0.0312 | 0.2812 | 0 | |||
14142 | MPIX | 1000 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 17000 |
14143 | MPIpA | 3000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 3000 | ||
14144 | MPL | 300 | 28 1/8 | 28 3/8 | 28 7/8 | 0 | |||
14145 | MPLDX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
14146 | MPLE | 0 | 0 | ||||||
14147 | MPLEL | 1400 | 55.0000 | 0 | |||||
14148 | MPLEM | 800 | 51.5000 | 0 | |||||
14149 | MPLEN | 200 | 45.7500 | 0 | |||||
14150 | MPLN | 100 | 40.0000 | 0 | |||||
14151 | MPLY | 10000 | 0.0060 | 0.0050 | 0.0250 | 0 | |||
14152 | MPLpA | 175 | 64 1/4 | 0 | |||||
14153 | MPLpB | 250 | 99 1/8 | 0 | |||||
14154 | MPM | 500 | 3 | 3 | 3 | 3 | 500 | ||
14155 | MPM.W | 0 | 0 | ||||||
14156 | MPM/WS | 12600 | 5/16 | 5/16 | 5/16 | 5/16 | 12600 | ||
14157 | MPMBX | 0 | 10.37 | 10.37 | 10.37 | 0 | |||
14158 | MPMFX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
14159 | MPML | 1000 | 15/16 | 23/32 | 15/16 | 23/32 | 7/8 | 1 | 54800 |
14160 | MPMT | 0 | 0 | ||||||
14161 | MPMTS | 2500 | 2 3/16 | 2 3/16 | 2 1/2 | 2 3/16 | 2 3/16 | 2 1/2 | 23200 |
14162 | MPMp | 2000 | 10 1/8 | 0 | |||||
14163 | MPN | 0 | 0 | ||||||
14164 | MPNA | 0 | 0 | ||||||
14165 | MPNpA | 200 | 57 5/8 | 0 | |||||
14166 | MPNpC | 200 | 61 1/4 | 61 | 63 1/8 | 0 | |||
14167 | MPPI | 100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1500 | 2100 |
14168 | MPPIX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
14169 | MPR | 500 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | |||
14170 | MPRDX | 0 | 158.80 | 158.80 | 158.80 | 0 | |||
14171 | MPRO | 7500 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3750 | 30000 |
14172 | MPROW | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300 | ||
14173 | MPRWP | 100 | 66.1250 | 0 | |||||
14174 | MPS | 2000 | 2 7/8 | 3 11/16 | 4 1/16 | 0 | |||
14175 | MPSCX | 0 | 15.71 | 15.71 | 15.71 | 0 | |||
14176 | MPSEX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
14177 | MPSFX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
14178 | MPSI | 200 | 4 3/4 | 4 3/4 | 6 | 0 | |||
14179 | MPSPX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
14180 | MPT | 3000 | 11 1/8 | 11 | 11 3/8 | 0 | |||
14181 | MPTB | 0 | 0 | ||||||
14182 | MPTBS | 600 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | |||
14183 | MPTI | 31200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 33200 |
14184 | MPTR | 15000 | 31 5/8 | 31 1/8 | 32 1/8 | 30 3/4 | 31 | 31 3/4 | 642500 |
14185 | MPTV | 1000 | 5/32 | 5/32 | 7/32 | 5/32 | 5/32 | 7/32 | 51700 |
14186 | MPV | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/8 | 1400 |
14187 | MPVLX | 0 | 13.68 | 13.68 | 13.68 | 0 | |||
14188 | MPpA | 700 | 24 1/4 | 0 | |||||
14189 | MPpB | 150 | 23 | 0 | |||||
14190 | MPpC | 100 | 24 | 0 | |||||
14191 | MQGAX | 0 | 10.00 | 10.00 | 10.36 | 0 | |||
14192 | MQIAX | 0 | 11.04 | 11.04 | 11.44 | 0 | |||
14193 | MQIFX | 0 | 32.52 | 32.52 | 32.52 | 0 | |||
14194 | MQLAX | 0 | 9.93 | 9.93 | 10.20 | 0 | |||
14195 | MQLBX | 0 | 7.22 | 7.22 | 7.22 | 0 | |||
14196 | MQLFX | 0 | 7.22 | 7.22 | 7.41 | 0 | |||
14197 | MQRXX | 0 | 0.37 | 5.07 | 5.21 | 3239 | |||
14198 | MQT | 1900 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 1900 |
14199 | MQTXX | 0 | 0.37 | 5.27 | 5.42 | 5391 | |||
14200 | MQUAX | 0 | 13.55 | 13.55 | 14.23 | 0 | |||
14201 | MQURX | 0 | 13.57 | 13.57 | 13.57 | 0 | |||
14202 | MQVAX | 0 | 12.04 | 12.04 | 12.48 | 0 | |||
14203 | MQY | 2000 | 13 | 12 5/8 | 13 | 0 | |||
14204 | MR | 600 | 5/8 | 5/8 | 5/8 | 5/8 | 600 | ||
14205 | MRA | 20 | 9 3/8 | 9 3/8 | 10 | 0 | |||
14206 | MRAD | 500 | 0.8125 | 0.8125 | 0.8125 | 0.8000 | 0.5000 | 0.8125 | 6900 |
14207 | MRAG | 0 | 0 | ||||||
14208 | MRAXX | 0 | 0.86 | 5.26 | 5.39 | 72672 | |||
14209 | MRAY | 30000 | 0.0700 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0800 | 47000 |
14210 | MRBK | 300 | 28 1/2 | 28 5/8 | 28 7/8 | 28 1/2 | 28 1/2 | 28 3/4 | 15100 |
14211 | MRBL | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 | 200 |
14212 | MRCAX | 0 | 15.97 | 15.97 | 15.97 | 0 | |||
14213 | MRCF | 200 | 4 7/8 | 4 1/4 | 4 7/8 | 4 1/4 | 4 1/4 | 4 7/8 | 5900 |
14214 | MRCI | 0 | 0 | ||||||
14215 | MRCM | 700 | 0.7700 | 0.6250 | 0.7700 | 0.6250 | 0.6250 | 0.7700 | 1200 |
14216 | MRCO | 2000 | 1 11/32 | 1 3/16 | 1 3/8 | 0 | |||
14217 | MRCOL | 7500 | 5/32 | 1/16 | 3/16 | 0 | |||
14218 | MRCOP | 200 | 4 | 4 | 4 1/2 | 0 | |||
14219 | MRCOZ | 300 | 9/32 | 9/32 | 3/8 | 0 | |||
14220 | MRCY | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 46 3/4 | 46 3/4 | 47 1/2 | 34100 |
14221 | MRDN | 1000 | 45 1/8 | 45 1/8 | 45 3/8 | 44 7/8 | 45 | 45 1/4 | 224500 |
14222 | MRE | 300 | 11 3/8 | 11 1/2 | 11 1/2 | 11 1/4 | 10 7/8 | 11 5/8 | 3100 |
14223 | MREIX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
14224 | MRES | 200 | 0.0937 | 0.1500 | 0.1500 | 0.0937 | 0.0937 | 0.2187 | 2200 |
14225 | MRET | 4000 | 10 1/2 | 9 1/2 | 11 | 0 | |||
14226 | MRF | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/4 | 100 |
14227 | MRGA | 100 | 35.5000 | 0 | |||||
14228 | MRGIX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
14229 | MRGO | 2000 | 4 | 3 3/4 | 4 1/2 | 0 | |||
14230 | MRGX | 2000 | 0.0400 | 0.0400 | 0.0600 | 0 | |||
14231 | MRHI | 35000 | 0.0200 | 0.0150 | 0.0300 | 0 | |||
14232 | MRI/A | 400 | 6 7/8 | 0 | |||||
14233 | MRI/B | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 100 |
14234 | MRIA | 0 | 0 | ||||||
14235 | MRIFX | 0 | 23.06 | 23.06 | 23.06 | 0 | |||
14236 | MRII | 1200 | 5 1/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 21400 |
14237 | MRIOQ | 3000 | 0.0100 | 0 | |||||
14238 | MRIS | 1000 | 25 3/4 | 25 5/8 | 26 | 25 1/4 | 25 3/4 | 26 | 165000 |
14239 | MRISX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
14240 | MRITP | 700 | 0.2500 | 0.5000 | 0.5000 | 0.2500 | 0.2500 | 0.4375 | 7900 |
14241 | MRIX | 400 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 400 |
14242 | MRIXW | 5000 | 1/8 | 1/16 | 1/4 | 0 | |||
14243 | MRIXZ | 400 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 13/16 | 400 |
14244 | MRJY | 200 | 3 1/4 | 3 5/8 | 3 53/64 | 2 7/8 | 2 5/8 | 3 1/4 | 14800 |
14245 | MRK | 1000 | 65 | 64 7/8 | 65 1/8 | 64 3/8 | 64 7/8 | 65 1/8 | 8000 |
14246 | MRKR | 500 | 12 1/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 2000 |
14247 | MRKS | 0 | 0 | ||||||
14248 | MRKSF | 0 | 0 | ||||||
14249 | MRLL | 400 | 15 1/4 | 16 1/8 | 16 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 18200 |
14250 | MRLM | 1500 | 0.2500 | 0.2500 | 1.2500 | 0 | |||
14251 | MRM | 400 | 9 7/8 | 0 | |||||
14252 | MRMDQ | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 37000 | ||
14253 | MRMSX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
14254 | MRMY | 5000 | 0.6250 | 0.5600 | 0.6250 | 0.5000 | 0.5625 | 0.6562 | 26100 |
14255 | MRN | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 3/8 | 4 3/4 | 36100 |
14256 | MRNC | 0 | 0 | ||||||
14257 | MRNCZ | 400 | 31 3/8 | 26 | 31 1/2 | 0 | |||
14258 | MRNR | 5200 | 15 1/16 | 14 1/4 | 15 1/2 | 14 1/8 | 15 | 15 1/8 | 374600 |
14259 | MRO | 500 | 18 7/8 | 19 | 19 1/8 | 18 7/8 | 18 3/4 | 19 1/8 | 16500 |
14260 | MROC | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 5000 |
14261 | MROE | 800 | 9.2500 | 0 | |||||
14262 | MRQE | 325000 | 0.0050 | 0.0030 | 0.0100 | 0 | |||
14263 | MRR | 1000 | 8 7/16 | 0 | |||||
14264 | MRRW | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 65500 |
14265 | MRRXX | 0 | 0.88 | 5.38 | 5.52 | 87552 | |||
14266 | MRSA | 2500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 1/4 | 2500 |
14267 | MRSH | 100 | 0.0100 | 0 | |||||
14268 | MRSI | 1000 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 110600 |
14269 | MRSP | 300 | 0.0100 | 0 | |||||
14270 | MRTA | 2500 | 8 3/8 | 8 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 46300 |
14271 | MRTI | 5000 | 1.0312 | 1.1875 | 1.1875 | 1.0312 | 1.0000 | 1.1562 | 195900 |
14272 | MRTK | 400 | 0.1562 | 0.1562 | 0.3437 | 0 | |||
14273 | MRTN | 4500 | 15 5/8 | 15 | 16 1/4 | 0 | |||
14274 | MRTw | 0 | 10 | 10 1/2 | 0 | ||||
14275 | MRU.A | 0 | 0 | ||||||
14276 | MRV | 3000 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 3700 |
14277 | MRVC | 100 | 25 3/8 | 25 3/4 | 25 3/4 | 24 3/4 | 25 1/8 | 25 3/8 | 19700 |
14278 | MRVEX | 0 | 12.36 | 12.36 | 12.36 | 0 | |||
14279 | MRW | 0 | 0 | ||||||
14280 | MRWY | 100 | 10.5000 | 11.0000 | 18.0000 | 0 | |||
14281 | MRY | 700 | 23 | 23 | 23 | 23 | 22 5/8 | 23 1/8 | 1700 |
14282 | MRYp | 300 | 27 1/2 | 0 | |||||
14283 | MRYpC | 100 | 27 3/8 | 0 | |||||
14284 | MS | 1000 | 79 3/8 | 80 5/8 | 81 | 0 | |||
14285 | MS.A | 0 | 0 | ||||||
14286 | MS.B | 0 | 0 | ||||||
14287 | MSA | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 | 300 |
14288 | MSAAX | 0 | 16.10 | 16.10 | 16.90 | 0 | |||
14289 | MSAC | 200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 500 |
14290 | MSACX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
14291 | MSADY | 2000 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | |||
14292 | MSAEX | 0 | 19.99 | 19.99 | 19.99 | 0 | |||
14293 | MSAGX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
14294 | MSAVX | 0 | 13.69 | 13.69 | 14.37 | 0 | |||
14295 | MSB | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 2 | 2 1/8 | 500 |
14296 | MSBAX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
14297 | MSBB | 200 | 18 1/2 | 17 1/2 | 19 | 17 1/2 | 17 1/2 | 19 | 1800 |
14298 | MSBF | 500 | 18 1/4 | 18 | 19 | 0 | |||
14299 | MSBFX | 0 | 16.07 | 16.07 | 16.07 | 0 | |||
14300 | MSBH | 0 | 0 | ||||||
14301 | MSBHY | 0 | 0 | ||||||
14302 | MSBK | 1000 | 5 5/8 | 5 5/8 | 5 13/16 | 5 5/8 | 5 5/8 | 5 7/8 | 4500 |
14303 | MSC | 400 | 14 1/8 | 14 1/8 | 14 5/8 | 0 | |||
14304 | MSCA | 700 | 19 3/4 | 19 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 36100 |
14305 | MSCAX | 0 | 15.82 | 15.82 | 15.82 | 0 | |||
14306 | MSCC | 12000 | 9 3/4 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 51500 |
14307 | MSCDX | 0 | 11.47 | 11.47 | 11.47 | 0 | |||
14308 | MSCFX | 0 | 14.88 | 14.88 | 15.66 | 0 | |||
14309 | MSCI | 0 | 0 | ||||||
14310 | MSCM | 300 | 7 3/8 | 7 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 47300 |
14311 | MSD | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 13 1/8 | 1000 |
14312 | MSDX | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 3/4 | 100 |
14313 | MSE | 1000 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 3100 | ||
14314 | MSEA | 100 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 1400 |
14315 | MSEAX | 0 | 10.16 | 10.16 | 10.75 | 0 | |||
14316 | MSEBX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
14317 | MSEC | 300 | 1.5000 | 0 | |||||
14318 | MSEEX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
14319 | MSEGX | 0 | 12.94 | 12.94 | 13.55 | 0 | |||
14320 | MSEIX | 0 | 12.55 | 12.55 | 13.14 | 0 | |||
14321 | MSEL | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 5/16 | 4 3/8 | 4 1/2 | 97200 |
14322 | MSEMX | 0 | 20.79 | 20.79 | 20.79 | 0 | |||
14323 | MSEQX | 0 | 16.30 | 16.30 | 16.30 | 0 | |||
14324 | MSET | 1000 | 2.5000 | 2.6875 | 2.7500 | 2.5000 | 2.5625 | 2.7500 | 119000 |
14325 | MSEW | 0 | 0 | ||||||
14326 | MSEWY | 0 | 0 | ||||||
14327 | MSEX | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 1700 |
14328 | MSF | 1000 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/8 | 16 7/8 | 3100 |
14329 | MSFAX | 0 | 10.50 | 10.50 | 11.02 | 0 | |||
14330 | MSFCX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
14331 | MSFI | 500 | 5 3/4 | 6 | 6 1/8 | 5 5/8 | 5 3/4 | 6 1/8 | 119400 |
14332 | MSFIX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
14333 | MSFRX | 0 | 14.25 | 14.25 | 14.96 | 0 | |||
14334 | MSFT | 1800 | 90 1/2 | 90 1/8 | 90 7/8 | 89 1/8 | 90 3/8 | 90 1/2 | 2253600 |
14335 | MSGAX | 0 | 14.24 | 14.24 | 14.95 | 0 | |||
14336 | MSGCX | 0 | 14.00 | 14.00 | 14.00 | 0 | |||
14337 | MSGEX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
14338 | MSGFX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
14339 | MSGPX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
14340 | MSH | 0 | 319.52 | 316.24 | 320.53 | 316.24 | 0 | ||
14341 | MSHBX | 0 | 5.73 | 5.73 | 5.73 | 0 | |||
14342 | MSHE | 1200 | 1.7500 | 1.2500 | 1.7500 | 0 | |||
14343 | MSHIX | 0 | 5.76 | 5.76 | 6.03 | 0 | |||
14344 | MSHS | 66000 | 0.0700 | 0 | |||||
14345 | MSHTX | 0 | 8.17 | 8.17 | 8.55 | 0 | |||
14346 | MSHYX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
14347 | MSI | 1300 | 5/16 | 5/16 | 5/16 | 5/16 | 1300 | ||
14348 | MSIBX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
14349 | MSIE | 1100 | 0.7700 | 0.7700 | 1.0000 | 0 | |||
14350 | MSIEX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
14351 | MSIFX | 0 | 20.23 | 20.23 | 20.23 | 0 | |||
14352 | MSIGX | 0 | 26.68 | 26.68 | 28.31 | 0 | |||
14353 | MSII | 200 | 44 1/8 | 44 1/8 | 44 1/2 | 0 | |||
14354 | MSINX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
14355 | MSIQX | 0 | 16.01 | 16.01 | 16.01 | 0 | |||
14356 | MSISX | 0 | 15.24 | 15.24 | 15.24 | 0 | |||
14357 | MSIVX | 0 | 14.23 | 14.23 | 14.23 | 0 | |||
14358 | MSIX | 1000 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 6 1/8 | 6 1/2 | 8200 |
14359 | MSIZ | 200 | 0.0010 | 0 | |||||
14360 | MSJEX | 0 | 9.40 | 9.40 | 9.40 | 0 | |||
14361 | MSK | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 5/8 | 1000 |
14362 | MSL | 500 | 19 1/8 | 0 | |||||
14363 | MSLAX | 0 | 9.49 | 9.49 | 9.96 | 0 | |||
14364 | MSLCX | 0 | 9.36 | 9.36 | 9.36 | 0 | |||
14365 | MSLD | 10000 | 14 | 13 7/8 | 14 1/8 | 13 7/8 | 14 | 14 1/8 | 31000 |
14366 | MSLp | 200 | 17 1/4 | 0 | |||||
14367 | MSM | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | ||
14368 | MSMAX | 0 | 9.70 | 9.70 | 10.16 | 0 | |||
14369 | MSMBX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
14370 | MSMXX | 0 | 0.36 | 5.21 | 5.33 | 8498 | |||
14371 | MSN | 1000 | 1 7/8 | 0 | |||||
14372 | MSNAX | 0 | 10.04 | 10.04 | 10.51 | 0 | |||
14373 | MSNCW | 0 | 0 | ||||||
14374 | MSNCX | 0 | 11.84 | 11.84 | 12.43 | 0 | |||
14375 | MSNPW | 0 | 0 | ||||||
14376 | MSNS | 700 | 30 1/2 | 30 1/2 | 31 1/8 | 30 1/4 | 30 1/2 | 30 3/4 | 508300 |
14377 | MSNYX | 0 | 10.94 | 10.94 | 11.49 | 0 | |||
14378 | MSO/WS | 600 | 1/8 | 1/32 | 1/8 | 0 | |||
14379 | MSOF | 400 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2600 | 3400 |
14380 | MSOL | 100 | 0.0001 | 0 | |||||
14381 | MSON | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 3800 |
14382 | MSONW | 2500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 3300 |
14383 | MSOXX | 0 | 0.57 | 3.56 | 3.55 | 2696 | |||
14384 | MSP | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 2600 | ||
14385 | MSPO | 1000 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 44400 |
14386 | MSPWO | 500 | 93.3300 | 0 | |||||
14387 | MSPWP | 2900 | 95.5000 | 0 | |||||
14388 | MSR | 500 | 1 1/16 | 0 | |||||
14389 | MSRAX | 0 | 10.22 | 10.22 | 10.73 | 0 | |||
14390 | MSRCX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
14391 | MSRXX | 0 | 0.50 | 4.84 | 4.97 | 173 | |||
14392 | MSS | 3000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3000 | ||
14393 | MSSCX | 0 | 10.91 | 10.91 | 11.42 | 0 | |||
14394 | MSSEN | 100 | 67.8750 | 0 | |||||
14395 | MSSIX | 0 | 15.28 | 15.28 | 16.00 | 0 | |||
14396 | MSSN | 0 | 0.7500 | 1.5000 | 0 | ||||
14397 | MSSVX | 0 | 12.16 | 12.16 | 12.16 | 0 | |||
14398 | MST | 100 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 45 1/2 | 46 | 100 |
14399 | MSTAX | 0 | 9.88 | 9.88 | 10.35 | 0 | |||
14400 | MSTDX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
14401 | MSTFX | 0 | 9.93 | 9.93 | 10.13 | 0 | |||
14402 | MSTG | 1000 | 6 1/4 | 5 3/4 | 6 1/4 | 5 | 5 3/4 | 6 1/4 | 120300 |
14403 | MSTI | 1000 | 1.3750 | 1.0000 | 1.3750 | 0 | |||
14404 | MSTNX | 0 | 10.63 | 10.63 | 11.16 | 0 | |||
14405 | MSTR | 600 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 107100 |
14406 | MSTS | 2000 | 15.5000 | 0 | |||||
14407 | MSTTX | 0 | 15.10 | 15.10 | 15.10 | 0 | |||
14408 | MSU | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 5800 | ||
14409 | MSUSX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
14410 | MSV | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | ||
14411 | MSVAX | 0 | 11.55 | 11.55 | 12.13 | 0 | |||
14412 | MSVCX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
14413 | MSW | 100 | 5 | 0 | |||||
14414 | MSWAX | 0 | 11.97 | 11.97 | 12.57 | 0 | |||
14415 | MSWBX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
14416 | MSWCX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
14417 | MSX | 200 | 10 5/8 | 10 7/8 | 11 1/4 | 0 | |||
14418 | MSX.A | 0 | 0 | ||||||
14419 | MSXp | 500 | 12 1/2 | 12 1/8 | 12 1/2 | 12 1/8 | 2700 | ||
14420 | MSY | 300 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 300 |
14421 | MSYS | 1000 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 95200 |
14422 | MSYSZ | 20000 | 1/16 | 1/32 | 3/32 | 1/32 | 1/32 | 3/32 | 46000 |
14423 | MSZ | 1300 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 5800 | ||
14424 | MSp | 40000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 80000 | ||
14425 | MSpB | 200 | 25 5/8 | 0 | |||||
14426 | MSpC | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1100 | ||
14427 | MSpD | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 800 | ||
14428 | MT | 100 | 32 3/4 | 33 7/8 | 34 3/8 | 0 | |||
14429 | MTASX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
14430 | MTAXX | 0 | 0.35 | 3.39 | 3.39 | 86 | |||
14431 | MTBAX | 0 | 9.97 | 9.97 | 10.44 | 0 | |||
14432 | MTBCX | 0 | 11.42 | 11.42 | 11.42 | 0 | |||
14433 | MTBN | 200 | 5 1/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 7900 |
14434 | MTC | 300 | 122 1/2 | 123 7/8 | 123 7/8 | 122 1/2 | 122 3/4 | 123 3/4 | 4100 |
14435 | MTCC | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 100 |
14436 | MTCH | 6500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 13500 |
14437 | MTCI | 500 | 31/32 | 31/32 | 31/32 | 29/32 | 29/32 | 31/32 | 33800 |
14438 | MTE/U | 0 | 0 | ||||||
14439 | MTE/WS | 0 | 1/2 | 1 | 0 | ||||
14440 | MTEB | 7900 | 0.0150 | 0.0150 | 0.0600 | 0 | |||
14441 | MTEBX | 0 | 8.17 | 8.17 | 8.17 | 0 | |||
14442 | MTEC | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/8 | 12 | 12 1/2 | 1500 |
14443 | MTECL | 0 | 0 | ||||||
14444 | MTEDM | 500 | 59.5000 | 0 | |||||
14445 | MTEK | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 500 |
14446 | MTEL | 500 | 22 1/8 | 22 | 22 1/8 | 21 7/8 | 21 7/8 | 22 1/8 | 212200 |
14447 | MTEN | 2500 | 2.0000 | 2.0625 | 2.0625 | 1.8125 | 1.8125 | 2.0625 | 9200 |
14448 | MTEPX | 0 | 13.59 | 13.59 | 14.08 | 0 | |||
14449 | MTFI | 100 | 0.5000 | 0 | |||||
14450 | MTFIX | 0 | 10.28 | 10.28 | 10.65 | 0 | |||
14451 | MTFXX | 0 | 0.52 | 3.19 | 3.19 | 160 | |||
14452 | MTG | 400 | 52 3/4 | 53 | 53 | 52 3/4 | 52 5/8 | 53 1/2 | 600 |
14453 | MTGVX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
14454 | MTGXX | 0 | 0.30 | 4.93 | 5.07 | 1940 | |||
14455 | MTGYQ | 400 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0100 | 2400 |
14456 | MTHI | 0 | 0 | ||||||
14457 | MTI | 200 | 13 3/8 | 13 1/4 | 13 5/8 | 0 | |||
14458 | MTIC | 500 | 2 1/4 | 1 5/8 | 2 1/4 | 1 5/8 | 2 | 2 1/4 | 449200 |
14459 | MTIK | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 2 3/4 | 3 3/8 | 11800 |
14460 | MTIN | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/2 | 1300 |
14461 | MTIX | 500 | 0.5625 | 0.5625 | 0.6875 | 0.5625 | 0.5625 | 0.7500 | 8100 |
14462 | MTIXX | 0 | 0.27 | 5.68 | 5.86 | 5014 | |||
14463 | MTKXX | 0 | 0.35 | 3.49 | 3.49 | 2192 | |||
14464 | MTL | 200 | 43 3/4 | 43 3/4 | 44 1/8 | 0 | |||
14465 | MTLC | 1500 | 4 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 56900 |
14466 | MTLFX | 0 | 7.61 | 7.61 | 7.81 | 0 | |||
14467 | MTLG | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/8 | 1000 |
14468 | MTLI | 300 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 10000 |
14469 | MTLS | 0 | 0 | ||||||
14470 | MTM | 500 | 3 1/4 | 4 | 6 1/8 | 0 | |||
14471 | MTMB | 400 | 14.5000 | 12.2500 | 14.7500 | 0 | |||
14472 | MTMC | 700 | 5 1/8 | 5 | 5 1/8 | 4 13/16 | 5 | 5 1/8 | 14100 |
14473 | MTMCW | 800 | 3/8 | 3/8 | 5/8 | 0 | |||
14474 | MTMI | 500 | 8 1/2 | 8 1/4 | 9 1/4 | 8 | 8 1/2 | 9 1/4 | 61200 |
14475 | MTMIX | 0 | 10.35 | 10.35 | 10.73 | 0 | |||
14476 | MTMXX | 0 | 0.15 | 3.90 | 3.84 | 1040 | |||
14477 | MTMu | 0 | 0 | ||||||
14478 | MTOR | 15000 | 1.5100 | 1.5000 | 1.5625 | 1.5000 | 1.5000 | 1.6250 | 60300 |
14479 | MTOXX | 0 | 0.27 | 5.43 | 5.59 | 816 | |||
14480 | MTP | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 1/2 | 22 3/4 | 1300 |
14481 | MTPWO | 200 | 25.3750 | 0 | |||||
14482 | MTPWP | 100 | 82.1250 | 0 | |||||
14483 | MTPX | 3000 | 0.0010 | 0 | |||||
14484 | MTR | 500 | 39 | 38 3/8 | 38 7/8 | 0 | |||
14485 | MTRA | 300 | 19 3/4 | 19 1/2 | 20 | 19 1/2 | 19 | 19 3/4 | 6300 |
14486 | MTRAX | 0 | 18.37 | 18.37 | 19.44 | 0 | |||
14487 | MTRBX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
14488 | MTRCX | 0 | 14.28 | 14.28 | 14.28 | 0 | |||
14489 | MTREX | 0 | 15.52 | 15.52 | 16.34 | 0 | |||
14490 | MTRN | 1500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 7800 |
14491 | MTRO | 1600 | 1 | 7/8 | 1 1/8 | 0 | |||
14492 | MTRP | 5000 | 0.9800 | 0.6250 | 1.6250 | 0 | |||
14493 | MTRT | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 500 |
14494 | MTRX | 1000 | 4 | 4 1/64 | 4 1/8 | 4 | 4 | 4 3/8 | 28600 |
14495 | MTS | 500 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 1500 | ||
14496 | MTSC | 100 | 32 | 32 | 34 | 32 | 32 | 33 | 66100 |
14497 | MTSI | 1000 | 12 3/4 | 13 | 13 | 12 1/8 | 12 1/4 | 12 3/4 | 99300 |
14498 | MTSN | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 14 1/2 | 14 3/4 | 16 1/4 | 79300 |
14499 | MTSR | 2000 | 0.0001 | 0 | |||||
14500 | MTST | 200 | 10 1/4 | 11 1/4 | 11 1/2 | 10 1/4 | 10 1/4 | 11 | 77400 |
14501 | MTT | 0 | 0 | ||||||
14502 | MTTB | 100 | 11.5000 | 11.2500 | 11.5000 | 11.2500 | 11.2500 | 11.5000 | 300 |
14503 | MTTL | 500 | 9.0000 | 0 | |||||
14504 | MTTXX | 0 | 0.39 | 5.22 | 5.37 | 2795 | |||
14505 | MTTpC | 100 | 50 | 0 | |||||
14506 | MTTpZ | 300 | 26 5/8 | 0 | |||||
14507 | MTU | 200 | 11 5/8 | 11 5/8 | 12 1/8 | 0 | |||
14508 | MTUC | 200 | 13.0000 | 13.0000 | 14.0000 | 0 | |||
14509 | MTVN | 0 | 0 | ||||||
14510 | MTW | 300 | 30 | 29 7/8 | 30 1/4 | 0 | |||
14511 | MTWN | 1000 | 38 | 38 1/4 | 38 1/2 | 38 | 37 3/4 | 38 1/4 | 38200 |
14512 | MTWO | 500 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/2 | 24100 |
14513 | MTX | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 35 | 35 5/8 | 100 |
14514 | MTXI | 1000 | 0.1300 | 0.1300 | 0.1800 | 0 | |||
14515 | MTY | 100 | 1 3/8 | 0 | |||||
14516 | MTYXX | 0 | 0.35 | 3.64 | 3.65 | 174 | |||
14517 | MU | 100 | 43 1/4 | 43 3/8 | 43 3/4 | 43 | 42 7/8 | 43 5/8 | 4500 |
14518 | MUA | 200 | 12 5/8 | 12 1/4 | 12 1/2 | 0 | |||
14519 | MUAAX | 0 | 15.26 | 15.26 | 16.15 | 0 | |||
14520 | MUAKX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
14521 | MUAXX | 0 | 0.41 | 4.81 | 4.93 | 17 | |||
14522 | MUAYX | 0 | 15.34 | 15.34 | 15.34 | 0 | |||
14523 | MUBAX | 0 | 11.50 | 11.50 | 12.17 | 0 | |||
14524 | MUBFX | 0 | 21.23 | 21.23 | 22.29 | 0 | |||
14525 | MUBKX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
14526 | MUBYX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
14527 | MUCAX | 0 | 9.94 | 9.94 | 10.35 | 0 | |||
14528 | MUCKX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
14529 | MUCP | 3000 | 1.2500 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 24600 |
14530 | MUCXX | 0 | 0.32 | 4.06 | 4.06 | 4520 | |||
14531 | MUCYX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
14532 | MUDK | 0 | 0 | ||||||
14533 | MUEI | 100 | 11 3/4 | 12 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 170700 |
14534 | MUEL | 1500 | 33 1/2 | 31 3/4 | 34 1/4 | 0 | |||
14535 | MUFAX | 0 | 9.70 | 9.70 | 10.10 | 0 | |||
14536 | MUFKX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
14537 | MUFYX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
14538 | MUGAX | 0 | 12.59 | 12.59 | 13.32 | 0 | |||
14539 | MUGKX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
14540 | MUGXX | 0 | 0.41 | 5.45 | 5.60 | 973 | |||
14541 | MUGYX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
14542 | MUHC | 39000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 39000 | ||
14543 | MUHLX | 0 | 21.06 | 21.06 | 21.06 | 0 | |||
14544 | MUIAX | 0 | 14.20 | 14.20 | 15.03 | 0 | |||
14545 | MUIBX | 0 | 9.66 | 9.66 | 10.12 | 0 | |||
14546 | MUIFX | 0 | 18.40 | 18.40 | 19.27 | 0 | |||
14547 | MUIGX | 0 | 13.52 | 13.52 | 14.16 | 0 | |||
14548 | MUIKX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
14549 | MUIYX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
14550 | MUKA | 0 | 0 | ||||||
14551 | MUKXX | 0 | 0.41 | 4.91 | 5.03 | 774 | |||
14552 | MUKpA | 1000 | 25 7/8 | 26 | 26 | 25 7/8 | 4300 | ||
14553 | MUL | 500 | 19 5/8 | 22 3/4 | 23 1/4 | 0 | |||
14554 | MULAX | 0 | 17.51 | 17.51 | 18.53 | 0 | |||
14555 | MULKX | 0 | 17.51 | 17.51 | 17.51 | 0 | |||
14556 | MULT | 2000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 12000 |
14557 | MULTZ | 0 | 0 | ||||||
14558 | MULYX | 0 | 17.59 | 17.59 | 17.59 | 0 | |||
14559 | MUMAX | 0 | 9.65 | 9.65 | 10.05 | 0 | |||
14560 | MUMKX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
14561 | MUMYX | 0 | 9.64 | 9.64 | 9.64 | 0 | |||
14562 | MUN | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 7 | 300 |
14563 | MUNIX | 0 | 10.77 | 10.77 | 11.27 | 0 | |||
14564 | MUNKX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
14565 | MUNXX | 0 | 0.31 | 3.94 | 3.97 | 2576 | |||
14566 | MUNYX | 0 | 10.70 | 10.70 | 10.70 | 0 | |||
14567 | MUO | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/2 | 100 |
14568 | MUR | 100 | 42 | 41 1/8 | 41 5/8 | 0 | |||
14569 | MURX | 0 | 0 | ||||||
14570 | MURXF | 1000 | 2 7/8 | 2 7/8 | 3 3/16 | 2 7/8 | 2 7/8 | 3 1/8 | 53700 |
14571 | MUSE | 400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 400 |
14572 | MUSEX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
14573 | MUSGX | 0 | 13.25 | 13.25 | 13.25 | 0 | |||
14574 | MUSKX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
14575 | MUSO | 149000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
14576 | MUSXX | 0 | 0.35 | 4.56 | 4.69 | 353 | |||
14577 | MUSYX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
14578 | MUTAX | 0 | 10.53 | 10.53 | 10.97 | 0 | |||
14579 | MUTHX | 0 | 97.33 | 97.33 | 97.33 | 0 | |||
14580 | MUTKX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
14581 | MUTXX | 0 | 0.38 | 5.47 | 5.63 | 852 | |||
14582 | MUTYX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
14583 | MUUKX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
14584 | MUUYX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
14585 | MUVYX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
14586 | MUXAX | 0 | 15.55 | 15.55 | 15.95 | 0 | |||
14587 | MUXKX | 0 | 15.54 | 15.54 | 15.54 | 0 | |||
14588 | MUXYX | 0 | 15.56 | 15.56 | 15.56 | 0 | |||
14589 | MUY | 500 | 24 3/8 | 0 | |||||
14590 | MUYXX | 0 | 0.41 | 5.06 | 5.19 | 2007 | |||
14591 | MVAAX | 0 | 18.36 | 18.36 | 19.43 | 0 | |||
14592 | MVAT | 1000 | 1 7/8 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 18200 |
14593 | MVBI | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 25 | 25 | 26 3/4 | 4100 |
14594 | MVC | 4300 | 12 5/8 | 0 | |||||
14595 | MVCO | 5000 | 5 7/16 | 5 1/2 | 5 1/2 | 5 7/16 | 5 1/4 | 5 1/2 | 6400 |
14596 | MVCOW | 5000 | 1 1/2 | 1 19/32 | 1 19/32 | 1 1/2 | 1 7/16 | 1 5/8 | 20000 |
14597 | MVEDX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
14598 | MVF | 2000 | 8 7/8 | 8 5/8 | 8 7/8 | 0 | |||
14599 | MVH | 0 | 313.99 | 0 | |||||
14600 | MVII | 7900 | 15 5/8 | 16 1/8 | 16 1/8 | 15 1/2 | 15 1/2 | 16 1/8 | 13300 |
14601 | MVIX | 2300 | 0.0004 | 0 | |||||
14602 | MVJ | 1000 | 12 1/8 | 0 | |||||
14603 | MVL | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/4 | 200 |
14604 | MVL.W | 0 | 0 | ||||||
14605 | MVL/WS | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 200 | ||
14606 | MVLBX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
14607 | MVLFX | 0 | 12.53 | 12.53 | 13.29 | 0 | |||
14608 | MVLp | 400 | 25 3/8 | 0 | |||||
14609 | MVM | 700 | 12 1/4 | 0 | |||||
14610 | MVP | 600 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 600 | ||
14611 | MVS | 3200 | 12 1/4 | 0 | |||||
14612 | MVSI | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 104500 |
14613 | MVSIU | 1000 | 21 | 21 | 21 1/2 | 0 | |||
14614 | MVSIW | 79000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 89000 |
14615 | MVSN | 400 | 0.8437 | 0.9375 | 0.9375 | 0.8437 | 0.8437 | 0.8750 | 13900 |
14616 | MVT | 1000 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | |||
14617 | MVTV | 2000 | 5/32 | 5/32 | 3/16 | 0 | |||
14618 | MVTVL | 600 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 1 1/4 | 600 |
14619 | MVY | 1200 | 11 5/8 | 0 | |||||
14620 | MWAAX | 0 | 17.30 | 17.30 | 18.16 | 0 | |||
14621 | MWABX | 0 | 17.24 | 17.24 | 17.24 | 0 | |||
14622 | MWAV | 100 | 6 7/8 | 7 | 7 3/4 | 6 1/2 | 6 7/8 | 7 3/4 | 31400 |
14623 | MWBI | 100 | 25 3/4 | 25 3/4 | 27 1/2 | 0 | |||
14624 | MWCp | 0 | 1/8 | 3/8 | 0 | ||||
14625 | MWDS | 3400 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | |||
14626 | MWDSW | 2500 | 7/32 | 1/8 | 3/8 | 0 | |||
14627 | MWEBX | 0 | 16.82 | 16.82 | 16.82 | 0 | |||
14628 | MWEC | 10000 | 0.0312 | 0.0312 | 0.0750 | 0 | |||
14629 | MWEFX | 0 | 16.97 | 16.97 | 18.01 | 0 | |||
14630 | MWEX | 33000 | 0.1000 | 0.0700 | 0.1200 | 0 | |||
14631 | MWFD | 500 | 20 3/4 | 19 1/2 | 21 1/2 | 0 | |||
14632 | MWFIX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
14633 | MWFS | 100 | 20.0000 | 0 | |||||
14634 | MWGBX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
14635 | MWGP | 600 | 14 7/8 | 14 1/4 | 15 1/2 | 14 1/4 | 14 1/4 | 15 1/2 | 3800 |
14636 | MWGTX | 0 | 12.49 | 12.49 | 13.11 | 0 | |||
14637 | MWGXX | 0 | 0.76 | 3.33 | 3.36 | 293 | |||
14638 | MWHS | 300 | 41 1/4 | 41 | 42 | 39 3/4 | 41 1/4 | 41 3/4 | 892100 |
14639 | MWK | 1800 | 8 | 6 3/4 | 7 3/8 | 0 | |||
14640 | MWKG | 0 | 0 | ||||||
14641 | MWKGF | 0 | 0 | ||||||
14642 | MWKSF | 0 | 0 | ||||||
14643 | MWLMX | 0 | 11.04 | 11.04 | 11.27 | 0 | |||
14644 | MWOBX | 0 | 18.48 | 18.48 | 18.48 | 0 | |||
14645 | MWOCX | 0 | 18.47 | 18.47 | 18.47 | 0 | |||
14646 | MWOFX | 0 | 18.70 | 18.70 | 19.84 | 0 | |||
14647 | MWPSP | 100 | 61.7500 | 0 | |||||
14648 | MWRK | 1000 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/2 | 7600 |
14649 | MWSS | 500 | 5/16 | 5/16 | 1/2 | 0 | |||
14650 | MWT | 300 | 14 5/8 | 14 | 14 1/2 | 0 | |||
14651 | MWTAX | 0 | 8.37 | 8.37 | 8.72 | 0 | |||
14652 | MWTC | 2100 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 4.5000 | 2100 |
14653 | MWTI | 38000 | 0.0010 | 0 | |||||
14654 | MWVL | 300 | 0.0100 | 0 | |||||
14655 | MX | 2000 | 27 3/4 | 26 7/8 | 27 1/4 | 0 | |||
14656 | MXA | 700 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 1700 | ||
14657 | MXC | 100 | 4 1/2 | 0 | |||||
14658 | MXCM | 5000 | 0.0625 | 0 | |||||
14659 | MXD | 0 | 0.15 | 0 | |||||
14660 | MXE | 200 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 5/8 | 1400 |
14661 | MXF | 300 | 13 7/8 | 13 3/4 | 13 7/8 | 13 5/8 | 13 3/8 | 14 | 14800 |
14662 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | |||
14663 | MXFrw | 0 | 0 | ||||||
14664 | MXHC | 5000 | 0.8750 | 1.5000 | 1.5000 | 0.8750 | 0.8125 | 1.3750 | 29500 |
14665 | MXIM | 5000 | 36 1/8 | 38 | 39 3/8 | 35 7/8 | 35 3/4 | 36 1/4 | 565300 |
14666 | MXIS | 1000 | 36 1/4 | 35 3/4 | 36 1/2 | 35 | 36 | 36 1/2 | 267000 |
14667 | MXL | 0 | 8.81 | 8.93 | 8.94 | 8.72 | 0 | ||
14668 | MXM | 300 | 39 1/8 | 36 5/8 | 37 1/8 | 0 | |||
14669 | MXN | 0 | 42.73 | 42.73 | 42.73 | 42.73 | 0 | ||
14670 | MXP | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 3/4 | 8300 |
14671 | MXPC | 4200 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
14672 | MXS | 0 | 1250.00 | 0 | |||||
14673 | MXSB | 0 | 0 | ||||||
14674 | MXSBP | 300 | 43 1/2 | 42 | 43 1/2 | 42 | 42 | 43 1/2 | 1800 |
14675 | MXSEX | 0 | 15.49 | 15.49 | 15.49 | 0 | |||
14676 | MXSFX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
14677 | MXSPX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
14678 | MXSV | 1500 | 3 | 3 | 3 | 3 | 2 7/8 | 3 3/8 | 6500 |
14679 | MXSpA | 300 | 25 1/2 | 0 | |||||
14680 | MXT | 400 | 37 5/8 | 38 | 38 | 37 5/8 | 1200 | ||
14681 | MXTR | 500 | 6 7/16 | 6 7/16 | 6 1/2 | 6 7/16 | 6 7/16 | 6 9/16 | 125100 |
14682 | MXTRG | 7 | 77 1/2 | 77 | 79 | 0 | |||
14683 | MXU | 0 | 638.13 | 638.13 | 638.13 | 638.13 | 0 | ||
14684 | MXV | 0 | 42.95 | 42.75 | 42.97 | 42.75 | 0 | ||
14685 | MXWL | 700 | 9 1/4 | 8 5/8 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 6200 |
14686 | MXY | 0 | 88.13 | 89.30 | 89.42 | 87.19 | 0 | ||
14687 | MXZ | 0 | 71.12 | 70.90 | 71.34 | 70.88 | 0 | ||
14688 | MYC | 1000 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
14689 | MYCO | 10000 | 15 | 14 1/4 | 15 | 13 7/8 | 14 3/4 | 15 | 126600 |
14690 | MYCX | 1000 | 0.1200 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1500 | 28200 |
14691 | MYD | 1900 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | |||
14692 | MYE | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 100 | ||
14693 | MYF | 1000 | 14 1/8 | 13 5/8 | 14 | 0 | |||
14694 | MYG | 500 | 20 1/2 | 20 1/8 | 20 5/8 | 20 1/8 | 20 1/8 | 20 3/8 | 800 |
14695 | MYGN | 2500 | 33 1/4 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 88700 |
14696 | MYI | 800 | 13 3/4 | 13 3/8 | 13 3/4 | 0 | |||
14697 | MYJ | 100 | 13 3/4 | 13 1/2 | 14 | 0 | |||
14698 | MYL | 1000 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 22 3/4 | 23 1/8 | 1100 |
14699 | MYLX | 1000 | 19 1/4 | 19 1/2 | 19 3/4 | 19 1/4 | 19 1/4 | 19 1/2 | 131500 |
14700 | MYM | 1000 | 13 5/8 | 13 1/2 | 14 | 0 | |||
14701 | MYN | 1500 | 14 1/2 | 14 1/8 | 14 1/2 | 0 | |||
14702 | MYR | 134 | 11 3/8 | 10 1/8 | 10 3/4 | 0 | |||
14703 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | ||||
14704 | MYS | 100 | 18 3/4 | 19 1/8 | 19 1/2 | 0 | |||
14705 | MYSW | 500 | 13 1/4 | 11 1/2 | 13 1/4 | 11 1/2 | 12 3/4 | 13 1/4 | 30500 |
14706 | MYT | 600 | 11 7/8 | 13 | 13 3/8 | 0 | |||
14707 | MYV | 0 | 71.12 | 70.90 | 71.34 | 70.88 | 0 | ||
14708 | MYW | 0 | 71.12 | 70.87 | 71.34 | 70.83 | 0 | ||
14709 | MYX | 0 | 71.12 | 70.87 | 71.34 | 70.83 | 0 | ||
14710 | MYY | 800 | 11 3/8 | 12 3/8 | 12 7/8 | 0 | |||
14711 | MYZ | 0 | 71.12 | 70.90 | 71.34 | 70.88 | 0 | ||
14712 | MZA | 2900 | 12 1/4 | 0 | |||||
14713 | MZB | 0 | 74.42 | 74.58 | 75.28 | 73.79 | 0 | ||
14714 | MZDA | 0 | 0 | ||||||
14715 | MZDAF | 0 | 0 | ||||||
14716 | MZEI | 50000 | 0.1050 | 0.1050 | 0.1150 | 0.1050 | 0.1000 | 0.1100 | 330000 |
14717 | MZNC | 10000 | 0.0350 | 0.0350 | 0.0600 | 0 | |||
14718 | MZP | 0 | 0.16 | 0 | |||||
14719 | MZS | 0 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 0 | ||
14720 | N | 200 | 33 5/8 | 33 1/8 | 34 1/8 | 0 | |||
14721 | N.AEG | 0 | 0 | ||||||
14722 | N.AHL | 0 | 0 | ||||||
14723 | N.AKZ | 0 | 0 | ||||||
14724 | N.AMB | 0 | 0 | ||||||
14725 | N.AME | 0 | 0 | ||||||
14726 | N.CSM | 0 | 0 | ||||||
14727 | N.DSM | 0 | 0 | ||||||
14728 | N.ELS | 0 | 0 | ||||||
14729 | N.GEC | 0 | 0 | ||||||
14730 | N.HDA | 0 | 0 | ||||||
14731 | N.HEI | 0 | 0 | ||||||
14732 | N.ING | 0 | 0 | ||||||
14733 | N.KBB | 0 | 0 | ||||||
14734 | N.KBM | 0 | 0 | ||||||
14735 | N.KLM | 0 | 0 | ||||||
14736 | N.KNG | 0 | 0 | ||||||
14737 | N.KNP | 0 | 0 | ||||||
14738 | N.KPN | 0 | 0 | ||||||
14739 | N.NED | 0 | 0 | ||||||
14740 | N.NEV | 0 | 0 | ||||||
14741 | N.NUT | 0 | 0 | ||||||
14742 | N.OCE | 0 | 0 | ||||||
14743 | N.PHI | 0 | 0 | ||||||
14744 | N.ROD | 0 | 0 | ||||||
14745 | N.UN | 0 | 0 | ||||||
14746 | N.WOK | 0 | 0 | ||||||
14747 | NA | 200 | 32 | 32 | 32 | 31 3/8 | 31 3/8 | 31 7/8 | 10200 |
14748 | NAAAX | 0 | 12.38 | 12.38 | 13.00 | 0 | |||
14749 | NAABX | 0 | 12.32 | 12.32 | 12.32 | 0 | |||
14750 | NAAC | 400 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
14751 | NAAM | 5000 | 0.0800 | 0 | |||||
14752 | NAB | 200 | 46 1/8 | 0 | |||||
14753 | NABC | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 7/8 | 18600 |
14754 | NABCX | 0 | 15.58 | 15.58 | 15.58 | 0 | |||
14755 | NABGX | 0 | 15.54 | 15.54 | 16.40 | 0 | |||
14756 | NABN | 300 | 59.0000 | 0 | |||||
14757 | NAC | 200 | 24 | 20 7/8 | 21 3/8 | 0 | |||
14758 | NACB | 50 | 542.0000 | 0 | |||||
14759 | NACGX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
14760 | NACXX | 0 | 0.70 | 5.34 | 5.33 | 90 | |||
14761 | NADX | 500 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/4 | 23 | 1300 |
14762 | NAE | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 18400 |
14763 | NAEBX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
14764 | NAECX | 0 | 15.87 | 15.87 | 15.87 | 0 | |||
14765 | NAEG | 6500 | 0.0200 | 0.0200 | 0.0300 | 0 | |||
14766 | NAEGX | 0 | 16.13 | 16.13 | 17.02 | 0 | |||
14767 | NAESX | 0 | 18.98 | 18.98 | 18.98 | 0 | |||
14768 | NAEpA | 100 | 39 1/8 | 0 | |||||
14769 | NAF | 100 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | |||
14770 | NAFC | 1500 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 6400 |
14771 | NAGAX | 0 | 16.54 | 16.54 | 17.36 | 0 | |||
14772 | NAGBX | 0 | 14.05 | 14.05 | 14.05 | 0 | |||
14773 | NAGC | 1000 | 11 5/8 | 12 1/2 | 12 1/2 | 11 5/8 | 11 5/8 | 12 3/8 | 31100 |
14774 | NAGCX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
14775 | NAGGX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
14776 | NAGIX | 0 | 15.36 | 15.36 | 15.36 | 0 | |||
14777 | NAGQX | 0 | 13.56 | 13.56 | 13.56 | 0 | |||
14778 | NAGTX | 0 | 16.43 | 16.43 | 16.43 | 0 | |||
14779 | NAGVX | 0 | 10.03 | 10.03 | 10.53 | 0 | |||
14780 | NAI | 500 | 7 1/4 | 7 3/16 | 7 1/4 | 7 3/16 | 1000 | ||
14781 | NAIAX | 0 | 15.37 | 15.37 | 16.14 | 0 | |||
14782 | NAIBX | 0 | 10.67 | 10.67 | 11.20 | 0 | |||
14783 | NAICX | 0 | 9.23 | 9.23 | 9.23 | 0 | |||
14784 | NAIDX | 0 | 14.34 | 14.34 | 14.34 | 0 | |||
14785 | NAIG | 500 | 5 1/2 | 5 7/8 | 6 1/8 | 5 3/8 | 5 1/2 | 6 1/8 | 22200 |
14786 | NAIGX | 0 | 11.26 | 11.26 | 11.82 | 0 | |||
14787 | NAINX | 0 | 9.67 | 9.67 | 10.15 | 0 | |||
14788 | NAK | 1300 | 15 7/8 | 15 1/8 | 15 3/4 | 0 | |||
14789 | NALAX | 0 | 14.26 | 14.26 | 14.97 | 0 | |||
14790 | NALBX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
14791 | NALF | 100 | 15 15/16 | 16 3/8 | 16 3/8 | 15 3/4 | 15 7/8 | 16 | 312200 |
14792 | NALFX | 0 | 32.92 | 32.92 | 34.56 | 0 | |||
14793 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | |||
14794 | NAMC | 10000 | 0.2500 | 0.1250 | 0.2500 | 0 | |||
14795 | NAME | 500 | 0.0312 | 0 | |||||
14796 | NAMFX | 0 | 12.65 | 12.65 | 13.28 | 0 | |||
14797 | NAMSX | 0 | 4.53 | 4.53 | 4.76 | 0 | |||
14798 | NAMXX | 0 | 0.70 | 5.34 | 5.33 | 82 | |||
14799 | NAN | 400 | 2 11/16 | 0 | |||||
14800 | NANO | 800 | 7 1/8 | 6 7/8 | 7 1/2 | 6 7/8 | 7 1/8 | 7 1/4 | 47100 |
14801 | NANOC | 0 | 0 | ||||||
14802 | NAOA | 200 | 0.1000 | 0 | |||||
14803 | NAOBX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
14804 | NAPE | 100 | 23.7500 | 23.7500 | 29.5000 | 0 | |||
14805 | NAPGX | 0 | 14.71 | 14.71 | 15.48 | 0 | |||
14806 | NAPXX | 0 | 0.54 | 5.35 | 5.50 | 42 | |||
14807 | NARAX | 0 | 4.76 | 4.76 | 4.87 | 0 | |||
14808 | NARBX | 0 | 15.33 | 15.33 | 15.33 | 0 | |||
14809 | NARL | 500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 1500 |
14810 | NARTX | 0 | 9.44 | 9.44 | 9.44 | 0 | |||
14811 | NASAX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
14812 | NASB | 200 | 29 1/2 | 29 1/2 | 31 1/4 | 0 | |||
14813 | NASBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
14814 | NASCX | 0 | 15.22 | 15.22 | 15.69 | 0 | |||
14815 | NASIX | 0 | 9.23 | 9.23 | 9.69 | 0 | |||
14816 | NASTX | 0 | 7.81 | 7.81 | 8.20 | 0 | |||
14817 | NAT/WS | 200 | 3 3/4 | 3 1/2 | 3 3/4 | 0 | |||
14818 | NATBX | 0 | 9.23 | 9.23 | 9.23 | 0 | |||
14819 | NATC | 500 | 0.0010 | 0.0400 | 0 | ||||
14820 | NATD | 1000 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | |||
14821 | NATDW | 500 | 3/8 | 3/8 | 5/8 | 0 | |||
14822 | NATFX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
14823 | NATH | 300 | 3 3/8 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/8 | 28000 |
14824 | NATI | 1200 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/4 | 18 3/4 | 1400 |
14825 | NATK | 28000 | 1/2 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 79500 |
14826 | NATL | 2500 | 2 | 1 9/16 | 2 1/16 | 1 3/8 | 1 7/8 | 2 1/16 | 241400 |
14827 | NATO | 1000 | 0.3750 | 0.2500 | 0.3750 | 0 | |||
14828 | NATR | 100 | 22 1/4 | 23 3/4 | 23 3/4 | 22 1/4 | 22 1/4 | 23 | 90100 |
14829 | NATS | 1200 | 3 5/8 | 3 1/2 | 4 1/4 | 0 | |||
14830 | NATT | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1500 | 1000 |
14831 | NATU | 0 | 0 | ||||||
14832 | NATUF | 0 | 0 | ||||||
14833 | NATW | 100 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 9500 |
14834 | NAUBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
14835 | NAUGX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
14836 | NAUT | 100 | 43 3/4 | 44 1/2 | 44 1/2 | 43 | 43 | 43 3/4 | 74400 |
14837 | NAV | 600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 7/8 | 11 1/4 | 600 |
14838 | NAVG | 200 | 18 1/4 | 18 | 18 3/8 | 18 | 17 3/4 | 18 3/4 | 31400 |
14839 | NAVR | 3000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 39200 |
14840 | NAVpD | 500 | 9 1/4 | 0 | |||||
14841 | NAVpG | 200 | 54 3/8 | 0 | |||||
14842 | NAWC | 200 | 19 1/4 | 19 1/4 | 19 3/4 | 0 | |||
14843 | NAWCX | 0 | 15.64 | 15.64 | 15.64 | 0 | |||
14844 | NAWGX | 0 | 15.44 | 15.44 | 16.30 | 0 | |||
14845 | NAZ | 0 | 13 1/4 | 13 3/4 | 0 | ||||
14846 | NB | 200 | 68 3/8 | 68 3/4 | 68 3/4 | 68 | 68 1/8 | 68 1/2 | 800 |
14847 | NBAAX | 0 | 12.75 | 12.75 | 12.75 | 0 | |||
14848 | NBABX | 0 | 17.41 | 17.41 | 17.41 | 0 | |||
14849 | NBAFX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
14850 | NBAIX | 0 | 12.73 | 12.73 | 13.51 | 0 | |||
14851 | NBAK | 100 | 65 1/2 | 65 1/2 | 65 1/2 | 65 1/2 | 63 1/2 | 65 1/2 | 100 |
14852 | NBCO | 10000 | 1.0312 | 0.7500 | 1.2500 | 0 | |||
14853 | NBCXX | 0 | 0.58 | 5.12 | 5.26 | 4439 | |||
14854 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | |||
14855 | NBDCX | 0 | 13.57 | 13.57 | 13.57 | 0 | |||
14856 | NBDpU | 300 | 24 7/8 | 0 | |||||
14857 | NBERQ | 0 | 0 | ||||||
14858 | NBF | 200 | 15 | 0 | |||||
14859 | NBGEX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
14860 | NBGNX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
14861 | NBGTX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
14862 | NBGXX | 0 | 0.81 | 4.89 | 5.01 | 2855 | |||
14863 | NBHYX | 0 | 4.57 | 4.57 | 4.57 | 0 | |||
14864 | NBIGX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
14865 | NBII | 1600 | 0.8750 | 0.9687 | 0.9687 | 0.8750 | 0.8750 | 0.9687 | 11600 |
14866 | NBINX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
14867 | NBIO | 1000 | 10 3/16 | 9 7/8 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 219800 |
14868 | NBISX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
14869 | NBL | 300 | 29 1/2 | 29 3/8 | 29 3/4 | 0 | |||
14870 | NBM | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 500 |
14871 | NBMAX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
14872 | NBMFX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
14873 | NBMMX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
14874 | NBMTX | 0 | 12.70 | 12.70 | 12.70 | 0 | |||
14875 | NBMUX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
14876 | NBNGX | 0 | 13.53 | 13.53 | 13.53 | 0 | |||
14877 | NBOC | 10000 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | |||
14878 | NBOH | 1500 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 1500 | ||
14879 | NBP | 500 | 23 1/2 | 23 1/2 | 24 | 0 | |||
14880 | NBPAX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
14881 | NBPTX | 0 | 13.11 | 13.11 | 13.11 | 0 | |||
14882 | NBR | 400 | 10 7/8 | 10 3/4 | 11 1/4 | 0 | |||
14883 | NBSC | 5500 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 5/8 | 5 7/8 | 24200 |
14884 | NBSI | 500 | 13 11/16 | 13 1/2 | 13 11/16 | 13 1/2 | 13 1/2 | 14 1/4 | 1000 |
14885 | NBSSX | 0 | 28.72 | 28.72 | 28.72 | 0 | |||
14886 | NBT | 300 | 10 3/8 | 0 | |||||
14887 | NBTB | 300 | 17 3/4 | 17 3/8 | 17 3/4 | 17 | 17 | 17 3/4 | 3100 |
14888 | NBTXX | 0 | 0.70 | 3.41 | 3.45 | 1661 | |||
14889 | NBTY | 1000 | 4 3/4 | 4 7/8 | 4 15/16 | 4 3/4 | 4 3/4 | 4 7/8 | 459400 |
14890 | NBX | 200 | 74 3/4 | 0 | |||||
14891 | NBXLF | 0 | 0 | ||||||
14892 | NC | 200 | 58 3/8 | 57 1/2 | 58 7/8 | 0 | |||
14893 | NCA | 1300 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | |||
14894 | NCAAX | 0 | 10.58 | 10.58 | 11.08 | 0 | |||
14895 | NCAIX | 0 | 10.78 | 10.78 | 11.29 | 0 | |||
14896 | NCBC | 500 | 26 1/4 | 26 1/2 | 26 1/2 | 26 | 26 | 26 1/2 | 7600 |
14897 | NCBE | 500 | 47 3/4 | 47 3/4 | 47 3/4 | 47 1/4 | 47 1/4 | 47 3/4 | 1800 |
14898 | NCBH | 200 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 8.5000 | 9.5000 | 200 |
14899 | NCBM | 300 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 3400 |
14900 | NCC | 300 | 32 3/4 | 32 | 32 1/2 | 0 | |||
14901 | NCCD | 100 | 10.5000 | 10.5000 | 14.0000 | 0 | |||
14902 | NCCI | 200 | 6 | 6 | 6 | 6 | 5 1/2 | 6 1/4 | 200 |
14903 | NCCPX | 0 | 13.29 | 13.29 | 13.29 | 0 | |||
14904 | NCCp | 600 | 77 5/16 | 77 5/16 | 77 5/16 | 77 5/16 | 600 | ||
14905 | NCDI | 1900 | 7 5/8 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 122300 |
14906 | NCDXX | 0 | 0.40 | 3.46 | 3.47 | 1756 | |||
14907 | NCEB | 300 | 15/16 | 15/16 | 1 1/16 | 0 | |||
14908 | NCEBP | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 300 |
14909 | NCEBW | 9000 | 1/32 | 1/32 | 3/32 | 0 | |||
14910 | NCFD | 100 | 12.2500 | 0 | |||||
14911 | NCFNF | 0 | 0 | ||||||
14912 | NCG | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 300 | ||
14913 | NCGAX | 0 | 17.01 | 17.01 | 17.95 | 0 | |||
14914 | NCGBX | 0 | 15.07 | 15.07 | 15.07 | 0 | |||
14915 | NCGCX | 0 | 16.75 | 16.75 | 16.75 | 0 | |||
14916 | NCGNX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
14917 | NCGRX | 0 | 13.94 | 13.94 | 13.94 | 0 | |||
14918 | NCH | 100 | 55 5/8 | 57 1/8 | 57 3/4 | 0 | |||
14919 | NCIBX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
14920 | NCIGX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
14921 | NCINX | 0 | 3.46 | 3.46 | 3.46 | 0 | |||
14922 | NCIPX | 0 | 12.09 | 12.09 | 12.09 | 0 | |||
14923 | NCJC | 100 | 1550.00 | 1550.00 | 1900.00 | 0 | |||
14924 | NCL | 400 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
14925 | NCLEX | 0 | 21.96 | 21.96 | 21.96 | 0 | |||
14926 | NCLI | 0 | 0 | ||||||
14927 | NCLIP | 1100 | 10 3/8 | 9 3/4 | 10 3/8 | 0 | |||
14928 | NCM | 1500 | 11 1/8 | 11 5/8 | 12 | 0 | |||
14929 | NCMC | 600 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
14930 | NCME | 2200 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 2.0000 | 2.6250 | 4400 |
14931 | NCMI | 3500 | 0.7000 | 0.3750 | 2.0000 | 0 | |||
14932 | NCMP | 0 | 468.81 | 466.32 | 468.81 | 466.32 | 0 | ||
14933 | NCMXX | 0 | 0.47 | 3.76 | 3.80 | 963 | |||
14934 | NCN | 0 | 0 | ||||||
14935 | NCO | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 | 100 |
14936 | NCOM | 500 | 3 1/16 | 2 13/16 | 3 1/8 | 2 3/4 | 3 1/16 | 3 1/8 | 68300 |
14937 | NCOMU | 1300 | 3 1/2 | 3 | 5 | 0 | |||
14938 | NCON | 400 | 1 1/4 | 1 | 1 3/8 | 1 | 1 1/4 | 1 1/2 | 69800 |
14939 | NCONW | 5000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 5000 |
14940 | NCOTX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
14941 | NCP | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | |||
14942 | NCRE | 200 | 5.5000 | 5.5000 | 7.5000 | 0 | |||
14943 | NCRXX | 0 | 0.53 | 5.48 | 5.61 | 1780 | |||
14944 | NCS | 7300 | 26 7/8 | 0 | |||||
14945 | NCSI | 0 | 0 | ||||||
14946 | NCSIW | 100 | 9 | 0 | |||||
14947 | NCSPX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
14948 | NCSTX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
14949 | NCTI | 500 | 5/8 | 5/8 | 45/64 | 5/8 | 5/8 | 21/32 | 293500 |
14950 | NCTWX | 0 | 30.77 | 30.77 | 30.77 | 0 | |||
14951 | NCTXX | 0 | 0.24 | 3.98 | 4.02 | 1911 | |||
14952 | NCU | 400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 400 | ||
14953 | NCYT | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
14954 | NDC | 15000 | 24 1/8 | 23 3/8 | 24 3/8 | 0 | |||
14955 | NDCO | 1500 | 8 15/16 | 8 3/4 | 9 | 8 5/8 | 8 7/8 | 9 | 874600 |
14956 | NDCOO | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 25 3/4 | 2100 |
14957 | NDCP | 300 | 1.0000 | 0.8750 | 1.3125 | 0.8750 | 1.1250 | 1.3750 | 10700 |
14958 | NDCRY | 0 | 0 | ||||||
14959 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | |||
14960 | NDEC | 400 | 0.0500 | 0.0500 | 0.2187 | 0 | |||
14961 | NDEQX | 0 | 16.57 | 16.57 | 16.57 | 0 | |||
14962 | NDIAX | 0 | 10.82 | 10.82 | 11.36 | 0 | |||
14963 | NDIM | 4000 | 3.6600 | 3.5000 | 3.6600 | 3.5000 | 3.5000 | 3.8750 | 16200 |
14964 | NDIVX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
14965 | NDS | 0 | 569.90 | 0 | |||||
14966 | NDSN | 100 | 56 1/4 | 56 1/4 | 56 3/4 | 56 1/4 | 56 1/4 | 56 3/4 | 56400 |
14967 | NDSS | 1000 | 2.1875 | 2.0000 | 2.2500 | 0 | |||
14968 | NDTFX | 0 | 9.02 | 9.02 | 9.02 | 0 | |||
14969 | NDTV | 0 | 0 | ||||||
14970 | NDTVF | 0 | 0 | ||||||
14971 | NDVIX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
14972 | NDVL | 0 | 0 | ||||||
14973 | NDVLY | 0 | 0 | ||||||
14974 | NDX | 0 | 585.18 | 580.76 | 585.44 | 580.74 | 0 | ||
14975 | NDXw | 0 | 0 | ||||||
14976 | NEAL | 2400 | 0.0937 | 0.1250 | 0.2500 | 0 | |||
14977 | NEB | 54600 | 22 7/8 | 0 | |||||
14978 | NEBBX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
14979 | NEBXX | 0 | 0.43 | 3.87 | 3.89 | 1176 | |||
14980 | NEBYX | 0 | 13.00 | 13.00 | 13.00 | 0 | |||
14981 | NEC | 1000 | 7 3/8 | 8 1/8 | 8 1/2 | 0 | |||
14982 | NECA | 400 | 34.1250 | 33.0000 | 35.0000 | 0 | |||
14983 | NECAX | 0 | 12.47 | 12.47 | 13.16 | 0 | |||
14984 | NECB | 1200 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 1800 |
14985 | NECBX | 0 | 17.94 | 17.94 | 17.94 | 0 | |||
14986 | NECCX | 0 | 16.23 | 16.23 | 16.23 | 0 | |||
14987 | NECXX | 0 | 0.43 | 3.92 | 3.94 | 404 | |||
14988 | NEDI | 1000 | 13 5/8 | 12 5/8 | 13 5/8 | 12 1/4 | 13 1/4 | 13 5/8 | 95200 |
14989 | NEDID | 300 | 12 | 11 3/4 | 12 1/8 | 0 | |||
14990 | NEENN | 100 | 69.2500 | 0 | |||||
14991 | NEENO | 100 | 69.8000 | 0 | |||||
14992 | NEEXX | 0 | 0.46 | 3.75 | 3.76 | 669 | |||
14993 | NEF | 3000 | 11 3/8 | 11 3/8 | 11 5/8 | 0 | |||
14994 | NEFAX | 0 | 7.36 | 7.36 | 7.43 | 0 | |||
14995 | NEFBX | 0 | 12.99 | 12.99 | 13.78 | 0 | |||
14996 | NEFCX | 0 | 18.25 | 18.25 | 19.36 | 0 | |||
14997 | NEFEX | 0 | 7.58 | 7.58 | 7.77 | 0 | |||
14998 | NEFGX | 0 | 10.44 | 10.44 | 11.17 | 0 | |||
14999 | NEFHX | 0 | 8.94 | 8.94 | 9.36 | 0 | |||
15000 | NEFIX | 0 | 16.05 | 16.05 | 17.03 | 0 | |||
15001 | NEFLX | 0 | 12.04 | 12.04 | 12.41 | 0 | |||
15002 | NEFMX | 0 | 16.69 | 16.69 | 17.43 | 0 | |||
15003 | NEFNX | 0 | 7.62 | 7.62 | 7.82 | 0 | |||
15004 | NEFOX | 0 | 14.22 | 14.22 | 15.09 | 0 | |||
15005 | NEFRX | 0 | 12.24 | 12.24 | 12.82 | 0 | |||
15006 | NEFSX | 0 | 16.36 | 16.36 | 17.36 | 0 | |||
15007 | NEFTX | 0 | 7.55 | 7.55 | 7.91 | 0 | |||
15008 | NEFUX | 0 | 11.61 | 11.61 | 12.16 | 0 | |||
15009 | NEFVX | 0 | 8.63 | 8.63 | 9.16 | 0 | |||
15010 | NEFZX | 0 | 12.84 | 12.84 | 13.45 | 0 | |||
15011 | NEGAX | 0 | 14.04 | 14.04 | 14.90 | 0 | |||
15012 | NEGBX | 0 | 14.22 | 14.22 | 14.22 | 0 | |||
15013 | NEGNX | 0 | 13.79 | 13.79 | 13.79 | 0 | |||
15014 | NEGRX | 0 | 14.15 | 14.15 | 14.15 | 0 | |||
15015 | NEGX | 10000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 48600 |
15016 | NEIB | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 12 1/4 | 200 |
15017 | NEIBX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
15018 | NEIC | 2500 | 1 | 1 | 1 1/4 | 0 | |||
15019 | NEIFX | 0 | 12.77 | 12.77 | 12.77 | 0 | |||
15020 | NEIT | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 2000 |
15021 | NEIYX | 0 | 16.17 | 16.17 | 16.17 | 0 | |||
15022 | NEJSY | 0 | 0 | ||||||
15023 | NELBX | 0 | 12.02 | 12.02 | 12.02 | 0 | |||
15024 | NELL | 500 | 58 1/2 | 58 3/4 | 58 3/4 | 58 1/4 | 58 1/4 | 58 3/4 | 183100 |
15025 | NELM | 0 | 0 | ||||||
15026 | NELMQ | 5000 | 0.0937 | 0.0937 | 0.1400 | 0.0937 | 0.0937 | 0.1562 | 50000 |
15027 | NEM | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 3/8 | 45 7/8 | 100 |
15028 | NEMA | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 1/4 | 4 3/4 | 2000 |
15029 | NEMXX | 0 | 0.77 | 4.92 | 5.04 | 6659 | |||
15030 | NENC | 0 | 0 | ||||||
15031 | NENCA | 0 | 0 | ||||||
15032 | NEOG | 500 | 5 1/4 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 8300 |
15033 | NEOL | 400 | 0.3125 | 0.3750 | 0.4375 | 0.3125 | 0.3125 | 0.4062 | 29100 |
15034 | NEOP | 300 | 14 15/16 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 74900 |
15035 | NEOPW | 2500 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 12100 |
15036 | NEOS | 200 | 8 1/2 | 6 7/8 | 8 1/2 | 6 3/4 | 8 | 8 1/2 | 232400 |
15037 | NEQIX | 0 | 12.79 | 12.79 | 13.57 | 0 | |||
15038 | NEQUX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
15039 | NERA | 0 | 0 | ||||||
15040 | NERAY | 500 | 32 3/8 | 32 1/4 | 32 3/8 | 32 1/4 | 32 | 32 3/8 | 3400 |
15041 | NERBX | 0 | 12.24 | 12.24 | 12.24 | 0 | |||
15042 | NERS | 0 | 0 | ||||||
15043 | NERSF | 0 | 0 | ||||||
15044 | NERX | 1000 | 6 1/2 | 6 | 6 1/2 | 6 | 6 5/16 | 6 9/16 | 81900 |
15045 | NERXP | 2500 | 16 21/32 | 16 1/2 | 20 | 0 | |||
15046 | NERXW | 1000 | 2 | 2 | 2 | 1 15/16 | 1 5/8 | 2 | 7500 |
15047 | NES | 200 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/4 | 200 |
15048 | NESBX | 0 | 16.21 | 16.21 | 16.21 | 0 | |||
15049 | NESC | 2300 | 3.0000 | 3.0000 | 3.2500 | 0 | |||
15050 | NEST | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8125 | 5000 |
15051 | NET | 200 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 400 | ||
15052 | NET.A | 0 | 0 | ||||||
15053 | NETC | 1000 | 44 3/8 | 45 1/4 | 45 1/2 | 43 1/2 | 43 1/2 | 44 3/8 | 184700 |
15054 | NETF | 1000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 5/8 | 135400 |
15055 | NETG | 100 | 34 5/8 | 34 3/4 | 34 7/8 | 34 | 34 1/8 | 34 5/8 | 109500 |
15056 | NETIF | 0 | 0 | ||||||
15057 | NETK | 10000 | 5 3/4 | 5 3/4 | 6 1/4 | 5 1/2 | 5 5/8 | 5 7/8 | 657000 |
15058 | NETM | 1000 | 23 5/8 | 24 1/4 | 24 3/4 | 23 1/8 | 23 1/2 | 23 5/8 | 301000 |
15059 | NETN | 0 | 0 | ||||||
15060 | NETT | 2400 | 4 1/2 | 4 7/16 | 4 1/2 | 4 7/16 | 4 3/8 | 4 1/2 | 3100 |
15061 | NETTW | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 300 |
15062 | NETV | 0 | 0 | ||||||
15063 | NETVA | 1000 | 7 1/4 | 6 7/8 | 7 1/4 | 6 3/4 | 7 | 7 1/4 | 32800 |
15064 | NETVU | 500 | 16 1/4 | 13 | 16 1/4 | 13 | 15 | 16 1/2 | 6200 |
15065 | NETVW | 3000 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/2 | 5 | 5 1/4 | 24900 |
15066 | NETVZ | 500 | 3 | 2 7/8 | 3 | 2 7/8 | 3 | 3 1/2 | 2500 |
15067 | NETXX | 0 | 0 | ||||||
15068 | NEUBX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
15069 | NEUG | 2000 | 0.0001 | 0 | |||||
15070 | NEUXX | 0 | 0.67 | 4.88 | 5.01 | 576 | |||
15071 | NEV | 500 | 23 | 0 | |||||
15072 | NEVBX | 0 | 8.55 | 8.55 | 8.55 | 0 | |||
15073 | NEVPM | 100 | 15.3750 | 0 | |||||
15074 | NEVPP | 100 | 17.5000 | 0 | |||||
15075 | NEW | 200 | 20 5/8 | 0 | |||||
15076 | NEWB | 4900 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 1/4 | 5 1/4 | 9900 |
15077 | NEWC | 200 | 8 7/8 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 7/8 | 5400 |
15078 | NEWCF | 0 | 0 | ||||||
15079 | NEWEM | 100 | 99.2500 | 0 | |||||
15080 | NEWEN | 100 | 80.8000 | 0 | |||||
15081 | NEWEP | 100 | 88.4000 | 0 | |||||
15082 | NEWI | 1200 | 5 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 3700 |
15083 | NEWP | 600 | 7 3/4 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 28600 |
15084 | NEWRZ | 200 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | |||
15085 | NEWVF | 0 | 0 | ||||||
15086 | NEXM | 100 | 0.6250 | 0 | |||||
15087 | NEXT | 5000 | 3 | 3 | 3 1/4 | 2 7/8 | 3 | 3 1/8 | 120200 |
15088 | NEZBX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
15089 | NFB | 100 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/8 | 100 |
15090 | NFC | 200 | 10 1/8 | 0 | |||||
15091 | NFFC | 0 | 0 | ||||||
15092 | NFG | 300 | 33 3/8 | 33 1/4 | 33 3/8 | 33 1/4 | 33 1/8 | 33 5/8 | 1300 |
15093 | NFGBX | 0 | 16.43 | 16.43 | 16.43 | 0 | |||
15094 | NFL | 600 | 13 1/4 | 13 | 13 3/8 | 0 | |||
15095 | NFLAX | 0 | 10.46 | 10.46 | 10.95 | 0 | |||
15096 | NFLBX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
15097 | NFLD | 500 | 18 5/8 | 17 5/8 | 18 3/4 | 17 5/8 | 18 1/4 | 18 5/8 | 239400 |
15098 | NFLI | 200 | 20 1/2 | 21 3/4 | 21 3/4 | 20 1/2 | 20 1/2 | 21 1/4 | 47300 |
15099 | NFLIW | 2000 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/4 | 4400 |
15100 | NFMNX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
15101 | NFOR | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 25 1/4 | 1100 |
15102 | NFPC | 200 | 7.5000 | 6.0000 | 8.5000 | 0 | |||
15103 | NFSL | 100 | 17 | 15 1/2 | 17 1/4 | 0 | |||
15104 | NFT | 0 | 308.49 | 307.09 | 309.33 | 307.08 | 0 | ||
15105 | NFTI | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.2500 | 1100 |
15106 | NFTIV | 500 | 4.5000 | 0 | |||||
15107 | NFX | 500 | 30 1/8 | 26 7/8 | 27 3/4 | 0 | |||
15108 | NGAMX | 0 | 10.80 | 10.80 | 10.80 | 0 | |||
15109 | NGC | 1600 | 43 1/2 | 43 5/8 | 43 5/8 | 43 1/2 | 43 3/8 | 44 | 2200 |
15110 | NGCI | 500 | 1.3750 | 1.6250 | 1.6250 | 1.3750 | 1.3750 | 1.6250 | 2500 |
15111 | NGCP | 2500 | 0.0001 | 0 | |||||
15112 | NGE | 200 | 26 1/4 | 25 7/8 | 26 1/4 | 0 | |||
15113 | NGEGO | 100 | 89.0000 | 0 | |||||
15114 | NGEN | 200 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
15115 | NGEp | 100 | 45 1/2 | 0 | |||||
15116 | NGEpD | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 300 | ||
15117 | NGEpE | 200 | 24 1/2 | 0 | |||||
15118 | NGF | 1500 | 7 1/2 | 8 | 8 5/8 | 0 | |||
15119 | NGFXX | 0 | 0 | ||||||
15120 | NGI | 500 | 7 5/8 | 7 3/4 | 8 1/4 | 0 | |||
15121 | NGICX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
15122 | NGIFX | 0 | 8.86 | 8.86 | 9.21 | 0 | |||
15123 | NGIMY | 0 | 0 | ||||||
15124 | NGITX | 0 | 8.86 | 8.86 | 8.86 | 0 | |||
15125 | NGL | 600 | 9 | 8 3/4 | 9 1/4 | 0 | |||
15126 | NGLw | 0 | 0 | ||||||
15127 | NGMNX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
15128 | NGMXX | 0 | 0.56 | 5.45 | 5.57 | 3536 | |||
15129 | NGOVX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
15130 | NGRXX | 0 | 0.73 | 5.27 | 5.40 | 991 | |||
15131 | NGSTX | 0 | 20.50 | 20.50 | 20.50 | 0 | |||
15132 | NGT | 500 | 15 3/4 | 15 7/8 | 15 7/8 | 15 3/4 | 1500 | ||
15133 | NGTE | 0 | 0 | ||||||
15134 | NGUAX | 0 | 23.61 | 23.61 | 23.61 | 1 | |||
15135 | NGV | 0 | 263.56 | 0 | |||||
15136 | NGVAX | 0 | 9.97 | 9.97 | 10.47 | 0 | |||
15137 | NGVTF | 0 | 0 | ||||||
15138 | NGVTX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
15139 | NGVXX | 0 | 0.28 | 5.14 | 5.28 | 1038 | |||
15140 | NGX | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 3/16 | 3000 |
15141 | NHAL | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.4687 | 10000 |
15142 | NHC | 100 | 38 1/2 | 38 3/8 | 39 1/8 | 0 | |||
15143 | NHCI | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 4900 |
15144 | NHCJ | 1200 | 6.0000 | 6.0625 | 6.2500 | 6.0000 | 6.0000 | 6.5000 | 7700 |
15145 | NHEI | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3750 | 1000 |
15146 | NHES | 3000 | 11 3/4 | 10 5/8 | 12 1/4 | 10 5/8 | 11 1/2 | 12 | 46400 |
15147 | NHHC | 1700 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 1700 |
15148 | NHI | 1000 | 31 3/4 | 32 5/8 | 33 3/8 | 0 | |||
15149 | NHIp | 300 | 27 1/2 | 0 | |||||
15150 | NHL | 100 | 14 7/8 | 14 3/4 | 15 | 14 3/4 | 14 5/8 | 15 1/8 | 3600 |
15151 | NHLT | 5700 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | 2.5000 | 20700 |
15152 | NHP | 300 | 41 | 41 | 41 | 41 | 40 5/8 | 41 1/8 | 300 |
15153 | NHPI | 2000 | 16 5/8 | 16 5/8 | 17 1/8 | 16 5/8 | 16 3/4 | 17 1/8 | 115000 |
15154 | NHSL | 1000 | 9 1/8 | 9 3/4 | 9 3/4 | 9 1/8 | 9 1/2 | 10 | 1600 |
15155 | NHTB | 300 | 10 | 10 3/16 | 10 3/16 | 10 | 10 1/8 | 10 1/2 | 7300 |
15156 | NHTC | 15000 | 6 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 77600 |
15157 | NHTCW | 2500 | 3 3/4 | 3 3/4 | 4 1/2 | 3 3/4 | 3 3/4 | 4 1/2 | 32600 |
15158 | NHTCZ | 300 | 2 3/4 | 3 3/8 | 3 3/8 | 2 3/4 | 2 3/4 | 3 3/8 | 3700 |
15159 | NHWK | 300 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 13600 |
15160 | NHY | 100 | 41 1/8 | 40 7/8 | 41 5/8 | 0 | |||
15161 | NI | 100 | 38 1/8 | 37 7/8 | 38 1/8 | 37 7/8 | 38 1/4 | 38 5/8 | 700 |
15162 | NIAR | 400 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.2500 | 900 |
15163 | NIB | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 100 | ||
15164 | NIBCX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
15165 | NIBDX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
15166 | NICH | 1200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 3/4 | 3400 |
15167 | NICRM | 3000 | 44.5000 | 0 | |||||
15168 | NICSX | 0 | 62.06 | 62.06 | 62.06 | 0 | |||
15169 | NICXX | 0 | 0.29 | 5.40 | 5.54 | 1126 | |||
15170 | NIEAX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
15171 | NIENX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
15172 | NIEQX | 0 | 12.74 | 12.74 | 12.74 | 0 | |||
15173 | NIF | 500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | |||
15174 | NIFI | 15000 | 0.0100 | 0 | |||||
15175 | NIFU | 0 | 0 | ||||||
15176 | NIGAX | 0 | 14.47 | 14.47 | 15.27 | 0 | |||
15177 | NIGCX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
15178 | NIGEX | 0 | 18.55 | 18.55 | 18.55 | 0 | |||
15179 | NIGI | 5000 | 0.3750 | 0.1250 | 0.5000 | 0 | |||
15180 | NIIAX | 0 | 12.63 | 12.63 | 13.40 | 0 | |||
15181 | NIIBX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
15182 | NIIEX | 0 | 18.35 | 18.35 | 18.35 | 0 | |||
15183 | NIIS | 500 | 2 1/4 | 2 3/16 | 2 3/8 | 2 1/8 | 2 3/16 | 2 3/8 | 17000 |
15184 | NIIUF | 500 | 46 3/4 | 46 3/4 | 47 1/2 | 0 | |||
15185 | NIK | 0 | 295.69 | 295.69 | 295.69 | 295.69 | 0 | ||
15186 | NIM | 600 | 11 3/8 | 10 7/8 | 11 1/4 | 0 | |||
15187 | NIMAX | 0 | 10.49 | 10.49 | 10.49 | 0 | |||
15188 | NIMBX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
15189 | NIMU | 5000 | 0.1600 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | 0.1900 | 37400 |
15190 | NIMXX | 0 | 0.52 | 5.53 | 5.42 | 691 | |||
15191 | NIN | 200 | 34 1/2 | 34 3/8 | 34 1/2 | 34 3/8 | 35 | 35 3/8 | 700 |
15192 | NINBX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
15193 | NIND | 0 | 387.25 | 385.57 | 387.25 | 385.57 | 0 | ||
15194 | NINDX | 0 | 13.04 | 13.04 | 13.04 | 0 | |||
15195 | NINE | 2500 | 9 1/16 | 8 1/4 | 9 1/8 | 8 1/4 | 8 25/32 | 9 1/8 | 72000 |
15196 | NINEX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
15197 | NINMX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
15198 | NINO | 0 | 0 | ||||||
15199 | NINOY | 0 | 0 | ||||||
15200 | NINQX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
15201 | NINTX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
15202 | NINYX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
15203 | NIO | 1100 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | |||
15204 | NIPN | 0 | 0 | ||||||
15205 | NIPNY | 500 | 60 1/4 | 60 3/8 | 61 | 60 1/4 | 60 1/4 | 61 | 3500 |
15206 | NIPSM | 100 | 59.0000 | 0 | |||||
15207 | NIPSN | 5100 | 101.5000 | 0 | |||||
15208 | NIPSO | 100 | 57.3750 | 0 | |||||
15209 | NIRT | 0 | 0 | ||||||
15210 | NIRTS | 100 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | |||
15211 | NISBX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
15212 | NISC | 1000 | 0.0625 | 0 | |||||
15213 | NIST | 0 | 0 | ||||||
15214 | NISTF | 0 | 0 | ||||||
15215 | NISTX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
15216 | NITEX | 0 | 5.27 | 5.27 | 5.27 | 0 | |||
15217 | NITFX | 0 | 10.15 | 10.15 | 10.57 | 0 | |||
15218 | NITNX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
15219 | NIVEX | 0 | 14.73 | 14.73 | 14.73 | 0 | |||
15220 | NIp | 200 | 58 1/2 | 0 | |||||
15221 | NIpA | 200 | 46 3/4 | 0 | |||||
15222 | NJDXX | 0 | 0.67 | 3.31 | 3.33 | 1390 | |||
15223 | NJMXX | 0 | 0.59 | 3.70 | 3.72 | 934 | |||
15224 | NJR | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 3/8 | 29 7/8 | 200 |
15225 | NJST | 2000 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/2 | 2700 |
15226 | NJSXX | 0 | 0.59 | 3.60 | 3.62 | 283 | |||
15227 | NJTFX | 0 | 11.20 | 11.20 | 11.20 | 0 | |||
15228 | NKB/WS | 3000 | 7 1/4 | 0 | |||||
15229 | NKC/WS | 2400 | 3 | 0 | |||||
15230 | NKE | 400 | 66 | 68 | 68 7/8 | 66 | 65 7/8 | 66 7/8 | 6800 |
15231 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | ||||
15232 | NKID | 2700 | 13 1/8 | 12 | 13 1/4 | 12 | 12 3/4 | 13 1/4 | 84600 |
15233 | NKKCY | 0 | 0 | ||||||
15234 | NKOT | 600 | 16 1/4 | 17 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 397600 |
15235 | NKPR | 15000 | 9 3/8 | 9 5/16 | 9 1/2 | 9 1/4 | 9 3/8 | 9 1/2 | 87000 |
15236 | NKSH | 600 | 25.5000 | 0 | |||||
15237 | NL | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 5/8 | 100 |
15238 | NLBC | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2187 | 1000 |
15239 | NLC | 300 | 29 3/4 | 29 7/8 | 29 7/8 | 29 1/2 | 29 3/8 | 29 7/8 | 1300 |
15240 | NLCS | 4600 | 18 3/4 | 18 7/8 | 18 7/8 | 18 3/4 | 18 3/4 | 19 1/8 | 7100 |
15241 | NLG | 100 | 10 | 0 | |||||
15242 | NLMBX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
15243 | NLMC | 100 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 5/32 | 85700 |
15244 | NLP | 100 | 35 | 0 | |||||
15245 | NLPI | 0 | 0 | ||||||
15246 | NLXI | 5000 | 0.4687 | 0.5312 | 0.5312 | 0.4687 | 0.4375 | 0.5000 | 36600 |
15247 | NM/WD | 0 | 0 | ||||||
15248 | NMA | 1000 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | |||
15249 | NMAAX | 0 | 9.95 | 9.95 | 10.42 | 0 | |||
15250 | NMAIX | 0 | 10.49 | 10.49 | 10.98 | 0 | |||
15251 | NMANX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
15252 | NMARX | 0 | 10.58 | 10.58 | 10.58 | 0 | |||
15253 | NMAXX | 0 | 0.50 | 3.48 | 3.48 | 785 | |||
15254 | NMBAX | 0 | 9.30 | 9.30 | 9.74 | 0 | |||
15255 | NMBIX | 0 | 10.98 | 10.98 | 11.50 | 0 | |||
15256 | NMBS | 1000 | 7 15/16 | 8 | 8 | 7 5/8 | 7 3/4 | 8 | 18700 |
15257 | NMBSX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
15258 | NMBT | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 10 1/4 | 200 |
15259 | NMC | 500 | 3 7/8 | 4 1/4 | 4 5/8 | 0 | |||
15260 | NMCC | 3000 | 0.7500 | 0.5000 | 0.7500 | 0 | |||
15261 | NMCI | 20000 | 0.1200 | 0.0625 | 0.1562 | 0 | |||
15262 | NMCRV | 0 | 0 | ||||||
15263 | NMCRW | 0 | 0 | ||||||
15264 | NMDAX | 0 | 10.34 | 10.34 | 10.83 | 0 | |||
15265 | NMDBX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
15266 | NMDCV | 0 | 0 | ||||||
15267 | NMDMX | 0 | 10.92 | 10.92 | 11.29 | 0 | |||
15268 | NMDO | 2500 | 1.0000 | 1.0312 | 1.0312 | 0.9375 | 0.9687 | 1.0312 | 52900 |
15269 | NMDS | 5000 | 0.0312 | 0 | |||||
15270 | NMFLX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
15271 | NMFS | 2200 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 9900 |
15272 | NMG | 200 | 22 1/2 | 22 1/4 | 22 5/8 | 0 | |||
15273 | NMI | 700 | 12 | 11 5/8 | 12 1/8 | 0 | |||
15274 | NMIC | 100 | 0.0001 | 0.0010 | 0.0010 | 0.0001 | 10100 | ||
15275 | NMIV | 0 | 0 | ||||||
15276 | NMK | 400 | 9 7/8 | 9 7/8 | 10 | 9 7/8 | 9 3/4 | 10 | 7300 |
15277 | NMKp | 100 | 16 1/2 | 0 | |||||
15278 | NMKpA | 100 | 33 1/8 | 0 | |||||
15279 | NMKpB | 100 | 35 | 0 | |||||
15280 | NMKpC | 100 | 38 | 0 | |||||
15281 | NMKpD | 200 | 41 | 0 | |||||
15282 | NMKpE | 100 | 49 | 0 | |||||
15283 | NMKpG | 20000 | 45 | 0 | |||||
15284 | NMKpH | 320 | 60 | 0 | |||||
15285 | NMKpI | 200 | 74 3/4 | 0 | |||||
15286 | NMKpK | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 200 | ||
15287 | NMKpM | 500 | 23 1/4 | 23 3/8 | 23 3/8 | 23 1/4 | 11700 | ||
15288 | NMMDX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
15289 | NMMIX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
15290 | NMMXX | 0 | 0.28 | 5.13 | 5.25 | 5651 | |||
15291 | NMNJX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
15292 | NMNNX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
15293 | NMO | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 3/8 | 15 5/8 | 400 |
15294 | NMP | 600 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | |||
15295 | NMPC | 100 | 9 1/4 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 23200 |
15296 | NMPKY | 0 | 0 | ||||||
15297 | NMPS | 7000 | 3 3/4 | 3 5/8 | 3 15/16 | 3 5/8 | 3 3/4 | 3 13/16 | 240500 |
15298 | NMPSW | 2600 | 1 1/4 | 1 1/2 | 2 1/2 | 0 | |||
15299 | NMRM | 300 | 0.0100 | 0.0200 | 0.1000 | 0 | |||
15300 | NMRR | 500 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 41100 |
15301 | NMRX | 100 | 6 5/8 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 5/8 | 78000 |
15302 | NMRXV | 0 | 0 | ||||||
15303 | NMRXX | 0 | 0.38 | 3.92 | 3.47 | 668 | |||
15304 | NMSB | 2000 | 7 | 7 1/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 15900 |
15305 | NMSC | 0 | 0 | ||||||
15306 | NMSCA | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 15/16 | 1800 |
15307 | NMSCE | 100 | 1 13/16 | 1 13/16 | 2 | 0 | |||
15308 | NMSCW | 1700 | 1/4 | 1/4 | 5/16 | 0 | |||
15309 | NMSS | 1000 | 26 3/4 | 26 1/4 | 27 3/4 | 26 1/4 | 26 3/4 | 27 1/4 | 10600 |
15310 | NMSWE | 300 | 3/16 | 3/16 | 7/32 | 0 | |||
15311 | NMT | 300 | 13 1/4 | 0 | |||||
15312 | NMTFX | 0 | 10.66 | 10.66 | 11.08 | 0 | |||
15313 | NMTX | 1500 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 65200 |
15314 | NMTXW | 300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 300 |
15315 | NMTXZ | 2300 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | |||
15316 | NMUIX | 0 | 11.06 | 11.06 | 11.55 | 0 | |||
15317 | NMUNX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
15318 | NMVAX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
15319 | NMY | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 400 |
15320 | NN | 400 | 44 1/8 | 44 1/2 | 44 5/8 | 44 1/8 | 43 1/4 | 43 3/4 | 1100 |
15321 | NNBR | 2500 | 17 1/4 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 18400 |
15322 | NNC | 1000 | 11 7/8 | 0 | |||||
15323 | NNCNX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
15324 | NNET | 10000 | 0.2500 | 0.2500 | 0.3125 | 0 | |||
15325 | NNETC | 0 | 0 | ||||||
15326 | NNEX | 0 | 0 | ||||||
15327 | NNEXF | 5000 | 3 1/8 | 2 7/8 | 3 1/8 | 0 | |||
15328 | NNF | 100 | 13 1/8 | 13 | 13 3/8 | 0 | |||
15329 | NNHBX | 0 | 4.57 | 4.57 | 4.80 | 0 | |||
15330 | NNJ | 700 | 13 3/8 | 13 | 13 3/8 | 0 | |||
15331 | NNJAX | 0 | 10.33 | 10.33 | 10.82 | 0 | |||
15332 | NNM | 1000 | 10 7/8 | 11 1/2 | 12 1/8 | 0 | |||
15333 | NNN | 400 | 12 7/8 | 12 5/8 | 13 | 0 | |||
15334 | NNOTC | 0 | 0 | ||||||
15335 | NNOV | 3000 | 0.0001 | 0 | |||||
15336 | NNP | 1000 | 17 | 16 7/8 | 17 1/4 | 0 | |||
15337 | NNRGA | 1200 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 13/32 | 29400 |
15338 | NNSI | 700 | 0.5000 | 0 | |||||
15339 | NNY | 100 | 10 3/4 | 10 3/4 | 11 3/8 | 0 | |||
15340 | NNYAX | 0 | 10.63 | 10.63 | 11.13 | 0 | |||
15341 | NNYIX | 0 | 10.62 | 10.62 | 11.12 | 0 | |||
15342 | NOAMX | 0 | 8.68 | 8.68 | 8.95 | 0 | |||
15343 | NOB | 300 | 33 5/8 | 33 3/8 | 33 3/4 | 33 3/8 | 33 1/4 | 33 7/8 | 6500 |
15344 | NOBE | 2200 | 41 1/4 | 40 3/4 | 41 3/8 | 40 1/2 | 40 7/8 | 41 1/4 | 190800 |
15345 | NOBH | 200 | 23 1/8 | 23 3/4 | 23 3/4 | 22 7/8 | 22 7/8 | 23 3/4 | 2100 |
15346 | NOBL | 0 | 0 | ||||||
15347 | NOBLF | 700 | 11 3/4 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 3600 |
15348 | NOBp | 600 | 24 7/8 | 0 | |||||
15349 | NOC | 800 | 63 | 62 1/4 | 62 7/8 | 0 | |||
15350 | NOCXX | 0 | 0.60 | 3.93 | 3.95 | 1357 | |||
15351 | NODB | 500 | 31.5000 | 0 | |||||
15352 | NOEL | 500 | 6 3/4 | 7 | 7 | 6 1/2 | 6 3/8 | 7 | 39900 |
15353 | NOEQX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
15354 | NOFIX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
15355 | NOGEX | 0 | 12.40 | 12.40 | 12.40 | 0 | |||
15356 | NOGXX | 0 | 0.52 | 5.20 | 5.35 | 2572 | |||
15357 | NOHAX | 0 | 10.63 | 10.63 | 11.13 | 0 | |||
15358 | NOIEX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
15359 | NOIFX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
15360 | NOIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
15361 | NOITX | 0 | 10.31 | 10.31 | 10.31 | 0 | |||
15362 | NOIZ | 1200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 7/16 | 1200 |
15363 | NOK | 0 | 0 | ||||||
15364 | NOK.A | 0 | 0 | ||||||
15365 | NOK.A. | 0 | 0 | ||||||
15366 | NOK/A | 100 | 38 | 39 1/2 | 39 1/2 | 37 5/8 | 37 5/8 | 38 1/8 | 26000 |
15367 | NOKA | 0 | 0 | ||||||
15368 | NOLD | 100 | 19 1/2 | 17 1/2 | 19 1/2 | 0 | |||
15369 | NOLE | 200 | 41.5000 | 0 | |||||
15370 | NOM | 200 | 12 | 0 | |||||
15371 | NOMXX | 0 | 0.68 | 3.78 | 3.80 | 8253 | |||
15372 | NONA | 100 | 0.7500 | 0.8750 | 0.8750 | 0.6562 | 0.7500 | 0.8437 | 203100 |
15373 | NOOP | 10000 | 0.7200 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 0.7300 | 34600 |
15374 | NOPS | 0 | 0 | ||||||
15375 | NOPSM | 0 | 0 | ||||||
15376 | NOPSN | 100 | 68.1000 | 0 | |||||
15377 | NOPSO | 100 | 56.5000 | 0 | |||||
15378 | NOPSP | 100 | 52.0000 | 0 | |||||
15379 | NOPpA | 500 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 700 | ||
15380 | NOPpB | 300 | 23 1/4 | 0 | |||||
15381 | NORA | 2100 | 27.7500 | 26.0000 | 28.0000 | 0 | |||
15382 | NORIP | 0 | 0 | ||||||
15383 | NORL | 10000 | 30 1/8 | 29 1/2 | 30 1/4 | 0 | |||
15384 | NORPY | 3000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 19600 |
15385 | NORR | 0 | 0 | ||||||
15386 | NORRF | 19000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 84100 |
15387 | NORSA | 0 | 0 | ||||||
15388 | NORSB | 470 | 455.0000 | 0 | |||||
15389 | NORW | 0 | 0 | ||||||
15390 | NORWY | 400 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 46 1/2 | 47 1/8 | 400 |
15391 | NORXX | 0 | 0.59 | 5.33 | 5.47 | 9858 | |||
15392 | NORY | 100 | 59.5000 | 0 | |||||
15393 | NOSA | 400 | 0.3750 | 0.3750 | 1.0000 | 0 | |||
15394 | NOSGX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
15395 | NOSH | 1000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 54200 |
15396 | NOSXX | 0 | 0.60 | 5.25 | 5.40 | 835 | |||
15397 | NOTE | 4000 | 1.0312 | 1.0000 | 1.3750 | 0 | |||
15398 | NOTEX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
15399 | NOTL | 1500 | 3.0000 | 2.7500 | 3.7500 | 0 | |||
15400 | NOTW | 500 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 500 | ||
15401 | NOUGX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
15402 | NOV | 1000 | 5 1/2 | 5 1/4 | 5 5/8 | 5 1/8 | 5 3/8 | 5 3/4 | 14200 |
15403 | NOVA | 100 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 6600 |
15404 | NOVB | 200 | 19.1250 | 0 | |||||
15405 | NOVE | 0 | 0 | ||||||
15406 | NOVEW | 0 | 0 | ||||||
15407 | NOVI | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 7300 |
15408 | NOVL | 9800 | 15 | 14 5/8 | 15 | 14 1/2 | 14 7/8 | 15 | 4624300 |
15409 | NOVN | 1000 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 133900 |
15410 | NOVO | 0 | 0 | ||||||
15411 | NOVOQ | 0 | 0 | ||||||
15412 | NOW | 500 | 6 1/2 | 0 | |||||
15413 | NOX | 600 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
15414 | NOXO | 500 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 8900 |
15415 | NOXw | 0 | 4 1/2 | 5 | 0 | ||||
15416 | NP | 100 | 29 1/8 | 0 | |||||
15417 | NP.PP | 0 | 0 | ||||||
15418 | NP/PP | 1000 | 13 5/8 | 0 | |||||
15419 | NPAAX | 0 | 10.49 | 10.49 | 10.98 | 0 | |||
15420 | NPACX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
15421 | NPAF | 600 | 9 1/8 | 9 | 9 3/4 | 0 | |||
15422 | NPBC | 300 | 24 1/4 | 25 3/8 | 25 3/8 | 24 1/4 | 24 1/4 | 26 | 4900 |
15423 | NPBFX | 0 | 15.93 | 15.93 | 15.93 | 0 | |||
15424 | NPBXX | 0 | 0.62 | 5.36 | 5.48 | 1195 | |||
15425 | NPC | 3100 | 13 | 13 1/8 | 13 1/2 | 0 | |||
15426 | NPCI | 2000 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 13700 |
15427 | NPCIB | 0 | 0 | ||||||
15428 | NPCO | 11100 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
15429 | NPD | 100 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | |||
15430 | NPE | 100 | 12 5/8 | 12 1/2 | 12 7/8 | 0 | |||
15431 | NPEC | 4000 | 0.0225 | 0.0225 | 0.0275 | 0 | |||
15432 | NPF | 400 | 14 5/8 | 14 3/4 | 15 1/4 | 0 | |||
15433 | NPFXX | 0 | 0.62 | 5.36 | 5.48 | 685 | |||
15434 | NPG | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/4 | 500 |
15435 | NPI | 1600 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/4 | 3700 |
15436 | NPIX | 600 | 12 | 11 5/8 | 12 1/8 | 11 5/8 | 11 3/4 | 12 | 564800 |
15437 | NPK | 200 | 40 | 41 1/4 | 41 7/8 | 0 | |||
15438 | NPM | 1300 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | |||
15439 | NPMXX | 0 | 0.62 | 5.61 | 5.75 | 26665 | |||
15440 | NPP | 300 | 15 1/2 | 15 1/4 | 15 1/2 | 0 | |||
15441 | NPPI | 800 | 16 1/2 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 30300 |
15442 | NPR | 200 | 21 3/8 | 21 1/4 | 21 3/8 | 21 1/4 | 21 1/8 | 21 1/2 | 300 |
15443 | NPRM | 0 | 0 | ||||||
15444 | NPRMW | 0 | 0 | ||||||
15445 | NPRO | 1500 | 9 3/8 | 9 1/2 | 9 1/2 | 8 7/8 | 9 1/8 | 9 3/8 | 125700 |
15446 | NPROW | 7500 | 6 | 7 | 7 1/4 | 6 | 6 3/8 | 6 3/4 | 15400 |
15447 | NPRTX | 0 | 24.54 | 24.54 | 24.54 | 0 | |||
15448 | NPRXX | 0 | 0.62 | 5.26 | 5.38 | 9820 | |||
15449 | NPS | 200 | 24 1/4 | 27 3/4 | 28 1/4 | 0 | |||
15450 | NPSC | 2400 | 5 3/16 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 8600 |
15451 | NPSCW | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 12600 |
15452 | NPSP | 2000 | 12 | 8 7/8 | 12 | 8 7/8 | 11 1/4 | 12 | 61000 |
15453 | NPSpA | 500 | 26 | 0 | |||||
15454 | NPT | 1000 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | |||
15455 | NPTH | 200 | 22 | 21 | 22 | 20 5/8 | 21 1/4 | 22 | 81700 |
15456 | NPV | 1000 | 12 7/8 | 13 | 13 | 12 7/8 | 2100 | ||
15457 | NPW | 600 | 12 1/4 | 0 | |||||
15458 | NPX | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 5/8 | 1000 |
15459 | NPY | 300 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1200 |
15460 | NQC | 100 | 14 7/8 | 15 5/8 | 16 1/8 | 0 | |||
15461 | NQF | 300 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | |||
15462 | NQI | 700 | 14 7/8 | 14 5/8 | 15 | 0 | |||
15463 | NQJ | 1000 | 15 | 15 | 15 3/8 | 0 | |||
15464 | NQM | 600 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | |||
15465 | NQN | 100 | 16 3/4 | 16 1/4 | 16 5/8 | 0 | |||
15466 | NQOT | 0 | 0 | ||||||
15467 | NQOTF | 0 | 0 | ||||||
15468 | NQP | 200 | 16 3/4 | 16 5/8 | 17 | 0 | |||
15469 | NQS | 1200 | 14 5/8 | 14 3/8 | 14 3/4 | 0 | |||
15470 | NQU | 100 | 15 | 14 3/4 | 15 1/8 | 0 | |||
15471 | NR | 1000 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 1000 | ||
15472 | NRAG | 20000 | 0.2000 | 0 | |||||
15473 | NRC | 100 | 34 5/8 | 34 1/4 | 34 5/8 | 0 | |||
15474 | NRCX | 300 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.6250 | 600 |
15475 | NRD | 2000 | 2 | 2 1/8 | 2 1/2 | 0 | |||
15476 | NRDC | 28900 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.3750 | 1.6875 | 28900 |
15477 | NRDCW | 3700 | 0.1500 | 0 | |||||
15478 | NRDCZ | 800 | 0.0500 | 0 | |||||
15479 | NRE | 1500 | 33 5/8 | 34 3/4 | 35 3/8 | 0 | |||
15480 | NREB | 500 | 9.3750 | 9.1250 | 9.3750 | 0 | |||
15481 | NREGF | 0 | 0 | ||||||
15482 | NRES | 1000 | 24 7/8 | 23 3/4 | 25 | 23 3/4 | 24 1/2 | 25 | 71400 |
15483 | NRFXX | 0 | 0.30 | 3.60 | 3.62 | 3206 | |||
15484 | NRG/WS | 400 | 1/8 | 0 | |||||
15485 | NRGDQ | 1000 | 0.0001 | 0 | |||||
15486 | NRGN | 1000 | 27 1/4 | 27 1/4 | 27 3/4 | 26 3/4 | 27 | 27 1/4 | 97800 |
15487 | NRGSN | 0 | 0 | ||||||
15488 | NRGSO | 200 | 33.5000 | 0 | |||||
15489 | NRGSP | 3000 | 31.3000 | 0 | |||||
15490 | NRID | 1000 | 2 3/8 | 2 15/32 | 2 1/2 | 2 3/8 | 2 11/32 | 2 7/16 | 63000 |
15491 | NRIM | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 1000 |
15492 | NRL | 500 | 29 1/2 | 29 1/8 | 29 5/8 | 0 | |||
15493 | NRLD | 500 | 22 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 9300 |
15494 | NRMI | 200 | 1 1/8 | 1 3/16 | 1 1/4 | 1 | 1 | 1 1/4 | 14200 |
15495 | NRML | 0 | 0 | ||||||
15496 | NRMLF | 0 | 0 | ||||||
15497 | NRND | 200 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 76400 |
15498 | NROM | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 1000 |
15499 | NROX | 200 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 4.0000 | 200 |
15500 | NRPI | 17100 | 5.3750 | 5.5000 | 5.5000 | 5.3750 | 3.0000 | 5.0000 | 33800 |
15501 | NRRD | 10000 | 23 3/8 | 23 1/4 | 23 3/4 | 23 | 23 | 23 3/4 | 17400 |
15502 | NRTC | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6875 | 1.0000 | 100 |
15503 | NRTI | 3000 | 7 3/8 | 7 1/4 | 8 1/2 | 0 | |||
15504 | NRTK | 10000 | 0.0100 | 0 | |||||
15505 | NRTY | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 12 | 1000 |
15506 | NRVH | 2500 | 11 1/2 | 11 1/2 | 12 | 0 | |||
15507 | NS | 300 | 12 5/8 | 12 3/4 | 13 1/8 | 0 | |||
15508 | NSA | 300 | 15 3/8 | 15 3/8 | 15 7/8 | 0 | |||
15509 | NSAI | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 200 |
15510 | NSAN | 0 | 0 | ||||||
15511 | NSANY | 3500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 | 8700 |
15512 | NSAT | 0 | 0 | ||||||
15513 | NSATF | 1000 | 2 3/4 | 2 61/64 | 2 61/64 | 2 3/4 | 2 5/8 | 2 13/16 | 8100 |
15514 | NSBI | 100 | 38 5/8 | 38 5/8 | 39 1/8 | 38 5/8 | 38 5/8 | 39 1/4 | 31800 |
15515 | NSBK | 400 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 | 3100 |
15516 | NSC | 100 | 77 1/8 | 76 7/8 | 77 1/8 | 76 7/8 | 76 5/8 | 77 1/2 | 200 |
15517 | NSCC | 1000 | 1 1/8 | 1 1/8 | 2 | 0 | |||
15518 | NSCF | 300 | 7 1/4 | 6 3/4 | 8 | 0 | |||
15519 | NSCI | 10600 | 22 1/2 | 23 | 23 | 22 1/2 | 22 1/4 | 22 3/4 | 20400 |
15520 | NSCMX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
15521 | NSCP | 1000 | 139 1/2 | 141 1/4 | 141 3/4 | 138 | 139 1/4 | 139 1/2 | 305600 |
15522 | NSCTX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
15523 | NSD | 300 | 10 3/8 | 0 | |||||
15524 | NSDB | 300 | 24 | 24 | 24 | 24 | 24 | 26 3/4 | 300 |
15525 | NSEC | 500 | 12 3/4 | 12 1/4 | 14 | 0 | |||
15526 | NSEIX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
15527 | NSFC | 200 | 71 | 66 | 71 | 0 | |||
15528 | NSFIX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
15529 | NSH | 100 | 13 1/2 | 13 1/8 | 13 7/8 | 0 | |||
15530 | NSI | 100 | 32 1/4 | 31 3/8 | 32 1/8 | 0 | |||
15531 | NSIAX | 0 | 12.39 | 12.39 | 13.01 | 0 | |||
15532 | NSIBX | 0 | 12.38 | 12.38 | 12.38 | 0 | |||
15533 | NSIFX | 0 | 4.14 | 4.14 | 4.14 | 0 | |||
15534 | NSIGX | 0 | 4.14 | 4.14 | 4.28 | 0 | |||
15535 | NSIMX | 0 | 4.14 | 4.14 | 4.14 | 0 | |||
15536 | NSINX | 0 | 4.14 | 4.14 | 4.14 | 0 | |||
15537 | NSIT | 1300 | 12 3/4 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 21000 |
15538 | NSIX | 100 | 19 5/8 | 20 | 20 1/8 | 19 5/8 | 19 5/8 | 19 7/8 | 287000 |
15539 | NSKY | 10000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 200000 |
15540 | NSLB | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 | 13 1/2 | 300 |
15541 | NSM | 100 | 23 1/4 | 23 | 23 1/4 | 23 | 22 3/4 | 23 3/8 | 3100 |
15542 | NSMIX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
15543 | NSMpA | 6800 | 74 3/4 | 0 | |||||
15544 | NSP | 200 | 48 7/8 | 49 1/8 | 49 1/2 | 0 | |||
15545 | NSPpA | 130 | 51 | 0 | |||||
15546 | NSPpB | 100 | 57 | 0 | |||||
15547 | NSPpC | 630 | 59 5/8 | 0 | |||||
15548 | NSPpD | 210 | 60 | 0 | |||||
15549 | NSPpE | 500 | 59 1/4 | 0 | |||||
15550 | NSPpG | 300 | 67 1/2 | 0 | |||||
15551 | NSPpH | 2510 | 103 3/64 | 0 | |||||
15552 | NSPpI | 10000 | 103 | 0 | |||||
15553 | NSR | 0 | 0 | ||||||
15554 | NSRGY | 0 | 49.2500 | 54.7500 | 55.0000 | 0 | |||
15555 | NSRL | 0 | 0 | ||||||
15556 | NSRU | 1000 | 7 3/4 | 6 3/8 | 7 3/4 | 6 | 7 5/8 | 7 7/8 | 70600 |
15557 | NSRp | 3000 | 40 7/8 | 0 | |||||
15558 | NSS | 1000 | 2 5/8 | 8 1/2 | 9 1/2 | 0 | |||
15559 | NSSB | 400 | 12 3/4 | 12 5/8 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 12000 |
15560 | NSSC | 400 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 1/2 | 3 7/8 | 1000 |
15561 | NSSIQ | 400 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 1/2 | 8600 |
15562 | NSSX | 600 | 11 5/8 | 11 1/2 | 12 3/4 | 0 | |||
15563 | NSSY | 3000 | 18 5/8 | 18 1/2 | 18 11/16 | 18 1/2 | 18 1/2 | 18 3/4 | 36600 |
15564 | NSTA | 1000 | 10 1/2 | 9 1/4 | 10 1/2 | 9 1/4 | 9 1/4 | 10 3/4 | 17000 |
15565 | NSTFX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
15566 | NSTG | 500 | 0.0156 | 0 | |||||
15567 | NSTIX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
15568 | NSTK | 1500 | 9 11/16 | 9 7/8 | 9 7/8 | 9 11/16 | 9 1/2 | 9 7/8 | 12400 |
15569 | NSTKW | 1000 | 4 9/16 | 4 5/16 | 4 9/16 | 4 5/16 | 4 5/16 | 4 3/4 | 8000 |
15570 | NSTMX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
15571 | NSTR | 300 | 6 | 5 7/8 | 6 | 5 5/8 | 5 3/4 | 6 | 55600 |
15572 | NSU | 800 | 6 1/8 | 6 | 7 | 0 | |||
15573 | NSYC | 0 | 0 | ||||||
15574 | NSYS | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 4400 |
15575 | NSZ | 0 | 612.43 | 610.49 | 613.50 | 610.45 | 0 | ||
15576 | NT | 500 | 43 3/4 | 44 | 44 | 43 3/4 | 43 | 43 5/8 | 900 |
15577 | NTAH | 1000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.2500 | 1000 |
15578 | NTAI | 0 | 0 | ||||||
15579 | NTAIF | 1000 | 12 | 11 3/4 | 12 1/4 | 11 1/2 | 11 5/8 | 12 | 14300 |
15580 | NTAP | 1000 | 34 | 33 | 35 | 33 | 34 | 34 1/2 | 103600 |
15581 | NTB | 0 | 13 1/8 | 14 1/8 | 0 | ||||
15582 | NTBM | 3000 | 14 1/8 | 13 3/4 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 7200 |
15583 | NTBXX | 0 | 0.35 | 5.33 | 5.47 | 14774 | |||
15584 | NTC | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 300 | ||
15585 | NTCK | 3000 | 4.3750 | 3.5000 | 5.0000 | 0 | |||
15586 | NTDO | 0 | 0 | ||||||
15587 | NTDOY | 0 | 0 | ||||||
15588 | NTEM | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 400 |
15589 | NTEXX | 0 | 0.43 | 3.82 | 3.84 | 1266 | |||
15590 | NTFTX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
15591 | NTFXX | 0 | 0.25 | 3.63 | 3.64 | 322 | |||
15592 | NTGI | 1400 | 2.0000 | 0 | |||||
15593 | NTHEX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
15594 | NTHFX | 0 | 31.55 | 31.55 | 31.55 | 0 | |||
15595 | NTHL | 0 | 0 | ||||||
15596 | NTHLY | 0 | 0 | ||||||
15597 | NTI | 500 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 4800 | ||
15598 | NTII | 5000 | 3 1/2 | 4 | 4 | 3 1/4 | 3 1/4 | 4 | 5500 |
15599 | NTK | 400 | 8 | 11 | 11 3/8 | 0 | |||
15600 | NTKC | 0 | 0 | ||||||
15601 | NTLXX | 0 | 0 | ||||||
15602 | NTMG | 900 | 7 | 5 1/2 | 7 1/2 | 0 | |||
15603 | NTMI | 1000 | 0.0200 | 0 | |||||
15604 | NTN | 100 | 4 1/8 | 4 1/4 | 4 9/16 | 0 | |||
15605 | NTNC | 1500 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 5/8 | 1700 |
15606 | NTNYX | 0 | 10.66 | 10.66 | 10.66 | 0 | |||
15607 | NTPH | 500 | 0.4375 | 0 | |||||
15608 | NTRK | 400 | 0.0100 | 0.0100 | 0.0800 | 0 | |||
15609 | NTRM | 0 | 0 | ||||||
15610 | NTRN | 7700 | 0.3500 | 0.3125 | 0.5000 | 0 | |||
15611 | NTRS | 2000 | 54 1/8 | 54 | 54 1/4 | 53 3/4 | 53 3/4 | 54 1/4 | 111100 |
15612 | NTRSZ | 500 | 65 | 65 | 65 1/8 | 65 | 64 1/2 | 65 1/2 | 5000 |
15613 | NTRTX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
15614 | NTRX | 1000 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 111200 |
15615 | NTRXX | 0 | 0.49 | 5.37 | 5.51 | 2348 | |||
15616 | NTSC | 3000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 11700 |
15617 | NTSI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 23800 |
15618 | NTSR | 300 | 19 7/8 | 19 1/2 | 20 1/4 | 18 3/4 | 19 1/2 | 20 1/4 | 74400 |
15619 | NTSXX | 0 | 0.35 | 5.23 | 5.37 | 1380 | |||
15620 | NTT | 100 | 41 1/4 | 38 7/8 | 39 7/8 | 0 | |||
15621 | NTTFX | 0 | 26.12 | 26.12 | 27.49 | 0 | |||
15622 | NTTI | 10000 | 0.2500 | 0.2500 | 0.7500 | 0 | |||
15623 | NTWK | 100 | 9 3/4 | 10 1/8 | 10 1/8 | 9 5/8 | 9 3/4 | 10 1/8 | 10800 |
15624 | NTX | 400 | 14 | 13 5/8 | 15 | 0 | |||
15625 | NTXIX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
15626 | NTXNX | 0 | 9.69 | 9.69 | 9.69 | 0 | |||
15627 | NTXXX | 0 | 0.43 | 4.07 | 4.09 | 9942 | |||
15628 | NTYXX | 0 | 0.35 | 5.58 | 5.74 | 11263 | |||
15629 | NTZ | 5000 | 36 1/4 | 45 1/4 | 46 | 0 | |||
15630 | NU | 200 | 24 1/8 | 23 7/8 | 24 1/8 | 23 7/8 | 24 | 24 3/8 | 3300 |
15631 | NUC | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 100 |
15632 | NUCM | 500 | 12 | 12 7/8 | 12 7/8 | 11 | 11 | 14 | 4700 |
15633 | NUCO | 3200 | 12 3/4 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 | 86200 |
15634 | NUE | 200 | 52 1/2 | 52 3/8 | 53 | 0 | |||
15635 | NUF | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 200 |
15636 | NUHC | 200 | 17 7/8 | 17 5/8 | 18 1/8 | 17 5/8 | 17 7/8 | 18 1/8 | 164300 |
15637 | NUI | 13000 | 17 1/2 | 0 | |||||
15638 | NUKE | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.5000 | 400 |
15639 | NUKO | 500 | 9.3750 | 9.2500 | 9.3750 | 9.0000 | 9.0000 | 9.3750 | 10500 |
15640 | NUM | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 1000 |
15641 | NUMD | 1500 | 1 29/32 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 28000 |
15642 | NUMDW | 1000 | 3/8 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 19300 |
15643 | NUMR | 1000 | 11 1/4 | 11 1/4 | 11 5/8 | 10 61/64 | 10 7/8 | 11 1/4 | 18300 |
15644 | NUMX | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.6250 | 2000 |
15645 | NUN | 1000 | 15 1/8 | 14 3/4 | 15 1/8 | 0 | |||
15646 | NUNB | 0 | 0 | ||||||
15647 | NUO | 800 | 16 1/8 | 15 5/8 | 16 3/8 | 0 | |||
15648 | NUOG | 30000 | 0.1200 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | 0.1350 | 67400 |
15649 | NUPR | 0 | 0 | ||||||
15650 | NURC | 1800 | 1.7500 | 1.8750 | 2.6250 | 0 | |||
15651 | NURO | 15000 | 0.0800 | 0.0500 | 0.0900 | 0 | |||
15652 | NURS | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 5 1/16 | 5 1/8 | 405600 |
15653 | NURSP | 500 | 12 1/2 | 12 1/4 | 12 7/8 | 12 1/4 | 12 3/8 | 12 1/2 | 39500 |
15654 | NURSW | 5000 | 15/16 | 7/8 | 1 1/32 | 7/8 | 29/32 | 15/16 | 138200 |
15655 | NURTF | 500 | 4 1/16 | 4 | 4 1/8 | 3 5/8 | 3 5/8 | 4 1/8 | 9400 |
15656 | NUSFX | 0 | 14.61 | 14.61 | 15.38 | 0 | |||
15657 | NUT | 100 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 200 | ||
15658 | NUTK | 300 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.1250 | 1.3125 | 300 |
15659 | NUTX | 3700 | 1.6250 | 1.7500 | 5.0000 | 0 | |||
15660 | NUV | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 7/8 | 2500 |
15661 | NUVBX | 0 | 9.31 | 9.31 | 9.31 | 0 | |||
15662 | NUVXX | 0 | 0.32 | 3.89 | 3.91 | 5712 | |||
15663 | NUWT | 0 | 0 | ||||||
15664 | NUWTW | 400 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 1600 |
15665 | NUZA | 800 | 0.1600 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1800 | 18800 |
15666 | NVA | 1000 | 8 | 8 | 8 | 8 | 7 7/8 | 8 3/8 | 2000 |
15667 | NVAAX | 0 | 10.51 | 10.51 | 11.01 | 0 | |||
15668 | NVABX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
15669 | NVAFX | 0 | 10.82 | 10.82 | 11.18 | 0 | |||
15670 | NVAL | 200 | 3 1/4 | 3 1/4 | 3 7/8 | 3 1/4 | 3 1/4 | 3 1/2 | 48700 |
15671 | NVC | 1000 | 15 | 15 | 15 3/8 | 0 | |||
15672 | NVCBX | 0 | 17.54 | 17.54 | 17.54 | 0 | |||
15673 | NVCN | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1000 | 2000 |
15674 | NVDEX | 0 | 27.74 | 27.74 | 27.74 | 0 | |||
15675 | NVDM | 1000 | 27 | 25 1/2 | 27 3/4 | 25 1/4 | 26 3/4 | 27 1/4 | 100600 |
15676 | NVEA | 0 | 0 | ||||||
15677 | NVGBX | 0 | 21.12 | 21.12 | 21.12 | 0 | |||
15678 | NVGEX | 0 | 26.08 | 26.08 | 26.08 | 0 | |||
15679 | NVGP | 2000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1800 | 2000 |
15680 | NVIC | 2300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/2 | 2300 |
15681 | NVICD | 3000 | 2 1/2 | 1 5/8 | 2 1/2 | 0 | |||
15682 | NVID | 100 | 0.1870 | 0.1562 | 0.1875 | 0 | |||
15683 | NVIEX | 0 | 25.26 | 25.26 | 25.26 | 0 | |||
15684 | NVINX | 0 | 28.51 | 28.51 | 28.51 | 0 | |||
15685 | NVITX | 0 | 18.13 | 18.13 | 18.13 | 0 | |||
15686 | NVLCX | 0 | 22.91 | 22.91 | 22.91 | 0 | |||
15687 | NVLEX | 0 | 16.36 | 16.36 | 17.36 | 0 | |||
15688 | NVLNX | 0 | 16.30 | 16.30 | 16.30 | 0 | |||
15689 | NVLS | 1000 | 57 1/4 | 55 3/4 | 57 1/2 | 55 1/2 | 56 3/4 | 57 1/2 | 302300 |
15690 | NVLUX | 0 | 16.37 | 16.37 | 16.37 | 0 | |||
15691 | NVLY | 200 | 0.2600 | 0.2800 | 0.2850 | 0.2500 | 0.2600 | 0.2800 | 448900 |
15692 | NVLYA | 2200 | 146.0000 | 0 | |||||
15693 | NVLYB | 100 | 13.0000 | 13.7500 | 13.7500 | 13.0000 | 13.0000 | 14.5000 | 30500 |
15694 | NVMBX | 0 | 19.33 | 19.33 | 19.33 | 0 | |||
15695 | NVMFX | 0 | 26.29 | 26.29 | 26.29 | 0 | |||
15696 | NVMNX | 0 | 9.60 | 9.60 | 9.60 | 0 | |||
15697 | NVN | 400 | 15 3/4 | 15 5/8 | 16 | 0 | |||
15698 | NVO | 500 | 29 1/4 | 33 5/8 | 34 1/2 | 0 | |||
15699 | NVP | 200 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 1/4 | 22 5/8 | 2400 |
15700 | NVR | 600 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 1/8 | 700 |
15701 | NVR.W | 0 | 0 | ||||||
15702 | NVR/WS | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 200 |
15703 | NVSCX | 0 | 27.48 | 27.48 | 27.48 | 0 | |||
15704 | NVSIX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
15705 | NVTK | 500 | 5 1/4 | 5 5/16 | 5 5/16 | 5 1/4 | 5 1/4 | 5 1/2 | 15500 |
15706 | NVTKW | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 2000 |
15707 | NVUE | 2000 | 3 9/16 | 3 1/2 | 3 7/8 | 3 15/32 | 3 1/2 | 4 | 39000 |
15708 | NVUSX | 0 | 57.18 | 57.18 | 57.18 | 0 | |||
15709 | NVX | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 5/8 | 400 |
15710 | NW | 200 | 61 7/8 | 59 7/8 | 60 3/8 | 0 | |||
15711 | NW+A | 0 | 0 | ||||||
15712 | NWAC | 1600 | 50 3/8 | 50 1/8 | 50 5/8 | 49 7/8 | 50 1/8 | 50 3/8 | 202700 |
15713 | NWAGF | 0 | 0 | ||||||
15714 | NWC/WS | 0 | 3 1/8 | 3 5/8 | 0 | ||||
15715 | NWCA | 1300 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/8 | 3 | 33600 |
15716 | NWCG | 1000 | 17 1/2 | 16 7/8 | 17 3/4 | 16 5/8 | 17 1/2 | 17 5/8 | 631300 |
15717 | NWCI | 0 | 0 | ||||||
15718 | NWCMY | 0 | 0 | ||||||
15719 | NWCOX | 0 | 10.15 | 10.15 | 10.55 | 0 | |||
15720 | NWCXX | 0 | 0.68 | 5.20 | 5.33 | 3906 | |||
15721 | NWE | 100 | 5 5/8 | 4 | 6 | 0 | |||
15722 | NWEQ | 1000 | 10 5/8 | 10 1/2 | 11 1/4 | 0 | |||
15723 | NWGRX | 0 | 9.44 | 9.44 | 9.58 | 0 | |||
15724 | NWGSX | 0 | 20.51 | 20.51 | 21.48 | 0 | |||
15725 | NWGXX | 0 | 0.48 | 5.23 | 5.26 | 14889 | |||
15726 | NWIR | 2000 | 13 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 3000 |
15727 | NWIXX | 0 | 0.66 | 5.45 | 5.60 | 18805 | |||
15728 | NWK | 400 | 28 5/8 | 29 1/8 | 30 | 0 | |||
15729 | NWKP | 200 | 0.0312 | 0 | |||||
15730 | NWL | 300 | 25 1/2 | 25 3/4 | 26 1/4 | 0 | |||
15731 | NWLIA | 1700 | 55 5/8 | 57 | 57 | 55 1/2 | 55 1/2 | 57 | 2300 |
15732 | NWMC | 500 | 0.2500 | 0 | |||||
15733 | NWMS | 0 | 0 | ||||||
15734 | NWMXX | 0 | 0.36 | 3.72 | 3.73 | 576 | |||
15735 | NWNG | 300 | 31 3/4 | 32 1/4 | 32 1/4 | 31 3/4 | 31 3/4 | 32 1/4 | 11400 |
15736 | NWPC | 2000 | 1 7/8 | 1 1/2 | 1 7/8 | 1 1/2 | 1 5/8 | 1 7/8 | 45300 |
15737 | NWPTA | 4000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4000 | ||
15738 | NWPX | 7500 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 9 3/4 | 50000 |
15739 | NWRK | 200 | 0.7500 | 0 | |||||
15740 | NWRXX | 0 | 0.68 | 5.54 | 5.69 | 8339 | |||
15741 | NWS | 1000 | 21 7/8 | 21 3/8 | 21 3/4 | 0 | |||
15742 | NWSB | 300 | 23 1/2 | 23 7/8 | 23 7/8 | 23 1/2 | 23 1/2 | 24 1/4 | 1300 |
15743 | NWSLF | 200 | 13 | 13 | 13 | 13 | 12 1/4 | 13 | 200 |
15744 | NWSS | 1000 | 3 1/2 | 3 | 3 3/4 | 2 15/16 | 3 1/8 | 3 3/4 | 57600 |
15745 | NWSW | 1300 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 36400 |
15746 | NWSp | 500 | 19 | 19 | 19 1/8 | 19 | 11300 | ||
15747 | NWTFX | 0 | 10.06 | 10.06 | 10.45 | 0 | |||
15748 | NWTH | 400 | 42 1/8 | 41 7/8 | 42 1/8 | 0 | |||
15749 | NWTL | 1000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | |||
15750 | NWTXX | 0 | 0.56 | 4.99 | 5.12 | 8285 | |||
15751 | NWWOX | 0 | 9.11 | 9.11 | 9.56 | 0 | |||
15752 | NWXpA | 1000 | 25 | 24 7/8 | 25 1/8 | 24 7/8 | 23600 | ||
15753 | NWpA | 1000 | 27 | 27 | 27 | 27 | 1000 | ||
15754 | NWpB | 200 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 2600 | ||
15755 | NX | 300 | 19 1/8 | 18 1/4 | 18 3/4 | 0 | |||
15756 | NXA | 200 | 12 1/2 | 0 | |||||
15757 | NXC | 200 | 13 3/4 | 13 3/8 | 14 | 0 | |||
15758 | NXCO | 100 | 9 | 8 3/8 | 9 1/8 | 8 1/4 | 8 5/8 | 9 | 190300 |
15759 | NXGN | 200 | 13 3/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 5/8 | 377100 |
15760 | NXN | 500 | 13 3/8 | 13 | 13 3/8 | 0 | |||
15761 | NXOHX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
15762 | NXP | 600 | 14 3/4 | 14 7/8 | 15 3/8 | 0 | |||
15763 | NXQ | 300 | 14 5/8 | 14 5/8 | 15 | 0 | |||
15764 | NXR | 400 | 13 1/2 | 13 1/4 | 13 7/8 | 0 | |||
15765 | NXSF | 0 | 0 | ||||||
15766 | NXSFC | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 7/8 | 1200 |
15767 | NXSw | 0 | 0 | ||||||
15768 | NXTR | 3500 | 17 1/2 | 16 3/4 | 17 7/8 | 16 | 17 1/4 | 17 3/4 | 443100 |
15769 | NXWFC | 1000 | 1 | 13/16 | 1 | 0 | |||
15770 | NXZFC | 1000 | 15/32 | 3/8 | 5/8 | 0 | |||
15771 | NYB | 500 | 20 1/8 | 20 1/4 | 20 5/8 | 0 | |||
15772 | NYBDY | 0 | 0 | ||||||
15773 | NYCL | 0 | 0 | ||||||
15774 | NYCLE | 0 | 0 | ||||||
15775 | NYCO | 300 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 3300 |
15776 | NYCOA | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1000 |
15777 | NYCOP | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 17 | 200 |
15778 | NYCXX | 0 | 0.52 | 3.56 | 3.58 | 245 | |||
15779 | NYDXX | 0 | 0.45 | 3.66 | 3.69 | 2449 | |||
15780 | NYER | 2000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 3/8 | 7 1/4 | 7 5/8 | 33600 |
15781 | NYIFX | 0 | 10.42 | 10.42 | 10.53 | 0 | |||
15782 | NYLE | 10000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
15783 | NYM | 300 | 17 | 0 | |||||
15784 | NYMFX | 0 | 0.97 | 0.97 | 0.97 | 0 | |||
15785 | NYN | 200 | 50 3/8 | 50 3/4 | 50 3/4 | 50 1/8 | 50 | 50 5/8 | 6600 |
15786 | NYNC | 0 | 0 | ||||||
15787 | NYNCY | 200 | 17 1/2 | 17 3/8 | 17 1/2 | 17 3/8 | 17 1/4 | 17 5/8 | 34700 |
15788 | NYT | 0 | 0 | ||||||
15789 | NYT.A | 0 | 0 | ||||||
15790 | NYT/A | 500 | 29 3/8 | 29 5/8 | 30 1/2 | 0 | |||
15791 | NYTA | 0 | 0 | ||||||
15792 | NYTS | 800 | 9/16 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 11100 |
15793 | NYTXX | 0 | 0.61 | 3.37 | 3.39 | 690 | |||
15794 | NYVA | 200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1700 | 1200 |
15795 | NYVBX | 0 | 14.25 | 14.25 | 14.25 | 0 | |||
15796 | NYVCX | 0 | 14.29 | 14.29 | 14.29 | 0 | |||
15797 | NYVTX | 0 | 14.31 | 14.31 | 15.02 | 0 | |||
15798 | NZ | 200 | 12 | 0 | |||||
15799 | NZPCY | 0 | 0 | ||||||
15800 | NZT | 200 | 68 1/8 | 67 5/8 | 68 1/8 | 0 | |||
15801 | NZYM | 1500 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 15/16 | 4 1/8 | 45300 |
15802 | O | 500 | 21 1/8 | 21 | 21 1/4 | 21 | 2700 | ||
15803 | O.AAC | 0 | 0 | ||||||
15804 | O.ATO | 0 | 0 | ||||||
15805 | O.DBR | 0 | 0 | ||||||
15806 | O.DFC | 0 | 0 | ||||||
15807 | O.GCR | 0 | 0 | ||||||
15808 | O.IM | 0 | 0 | ||||||
15809 | O.RGD | 0 | 0 | ||||||
15810 | O.RGR | 0 | 0 | ||||||
15811 | O.SAA | 0 | 0 | ||||||
15812 | O.SAP | 0 | 0 | ||||||
15813 | O.SOL | 0 | 0 | ||||||
15814 | O.TNT | 0 | 0 | ||||||
15815 | O.VAA | 0 | 0 | ||||||
15816 | OAADX | 0 | 16.97 | 16.97 | 16.97 | 0 | |||
15817 | OAK | 200 | 18 | 18 1/2 | 18 5/8 | 17 7/8 | 17 5/8 | 18 3/8 | 14000 |
15818 | OAKC | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 400 |
15819 | OAKF | 400 | 10 | 9 1/4 | 10 | 9 1/4 | 9 1/4 | 10 | 6500 |
15820 | OAKIX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
15821 | OAKMX | 0 | 29.31 | 29.31 | 29.31 | 0 | |||
15822 | OAKR | 500 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
15823 | OAKS | 200 | 6 1/2 | 6 3/8 | 7 | 6 3/8 | 6 3/8 | 7 | 26400 |
15824 | OAKSX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
15825 | OAKT | 100 | 42 3/4 | 42 | 44 | 41 3/4 | 42 | 42 3/4 | 358600 |
15826 | OAKVX | 0 | 13.97 | 13.97 | 13.97 | 0 | |||
15827 | OAR | 100 | 48 | 0 | |||||
15828 | OAS | 500 | 20 | 22 5/8 | 23 1/4 | 0 | |||
15829 | OASCX | 0 | 13.61 | 13.61 | 13.61 | 0 | |||
15830 | OASI | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 3/4 | 4300 |
15831 | OASpA | 100 | 25 3/8 | 0 | |||||
15832 | OAT | 500 | 34 1/2 | 34 5/8 | 34 3/4 | 34 1/8 | 34 1/4 | 34 5/8 | 13000 |
15833 | OAU | 200 | 3 3/4 | 3 5/8 | 3 7/8 | 0 | |||
15834 | OAV | 0 | 582.38 | 582.38 | 582.38 | 582.38 | 0 | ||
15835 | OAX | 0 | 58.44 | 58.38 | 58.64 | 58.37 | 0 | ||
15836 | OBCI | 1000 | 2 5/8 | 2 7/8 | 3 | 2 5/8 | 2 5/8 | 3 | 14700 |
15837 | OBEGX | 0 | 28.53 | 28.53 | 28.53 | 0 | |||
15838 | OBRA | 0 | 0 | ||||||
15839 | OBS | 800 | 3/16 | 0 | |||||
15840 | OBT | 200 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 200 | ||
15841 | OBTI | 1000 | 0.3437 | 0.3750 | 0.3750 | 0.1800 | 0.3125 | 0.3437 | 400400 |
15842 | OC | 800 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 800 | ||
15843 | OCAAX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
15844 | OCABX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
15845 | OCAI | 3000 | 43 | 43 | 43 | 42 1/2 | 42 1/2 | 43 | 20000 |
15846 | OCAS | 2000 | 38 5/8 | 37 1/2 | 38 5/8 | 37 1/2 | 38 | 38 5/8 | 44000 |
15847 | OCC | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/2 | 200 |
15848 | OCCF | 0 | 0 | ||||||
15849 | OCE.A | 0 | 0 | ||||||
15850 | OCE.B | 0 | 0 | ||||||
15851 | OCE/B | 700 | 7 1/8 | 0 | |||||
15852 | OCEB | 0 | 0 | ||||||
15853 | OCEN | 0 | 0 | ||||||
15854 | OCENY | 300 | 61 1/2 | 59 | 60 | 0 | |||
15855 | OCES | 0 | 0 | ||||||
15856 | OCESO | 0 | 0 | ||||||
15857 | OCF | 100 | 44 7/8 | 44 7/8 | 45 5/8 | 0 | |||
15858 | OCGT | 200 | 1/2 | 1/2 | 17/32 | 1/2 | 1/2 | 17/32 | 13900 |
15859 | OCHCX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
15860 | OCI/U | 0 | 3/4 | 1 3/4 | 0 | ||||
15861 | OCI/WS | 0 | 1/32 | 1/8 | 0 | ||||
15862 | OCLB | 0 | 0 | ||||||
15863 | OCLI | 1000 | 11 5/8 | 11 1/8 | 12 | 11 1/8 | 11 5/8 | 12 | 107100 |
15864 | OCO | 0 | 582.76 | 582.76 | 582.76 | 582.76 | 0 | ||
15865 | OCOMA | 300 | 46 3/4 | 46 5/8 | 46 3/4 | 46 5/8 | 46 5/8 | 46 7/8 | 400 |
15866 | OCQ | 69000 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 69000 | ||
15867 | OCR | 100 | 42 1/4 | 43 1/2 | 43 3/4 | 42 1/4 | 42 | 42 1/2 | 700 |
15868 | OCRD | 0 | 0 | ||||||
15869 | OCRX | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2 1/4 | 3 3/8 | 300 |
15870 | OCRXU | 3900 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 13800 |
15871 | OCRXW | 1000 | 3/4 | 3/4 | 1 | 0 | |||
15872 | OCRXZ | 1000 | 1/4 | 1/4 | 1/2 | 0 | |||
15873 | OCS | 0 | 609.20 | 609.20 | 609.20 | 609.20 | 0 | ||
15874 | OCTA | 2100 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1800 | 9600 |
15875 | OCTAW | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0350 | 3000 |
15876 | OCTEX | 0 | 10.67 | 10.67 | 11.11 | 0 | |||
15877 | OCTL | 300 | 31 | 32 1/8 | 32 1/8 | 30 7/8 | 30 7/8 | 31 | 180300 |
15878 | OCTS | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 6200 |
15879 | OCTSW | 4200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 14700 |
15880 | OCX | 0 | 58.44 | 58.38 | 58.64 | 58.37 | 0 | ||
15881 | ODC | 100 | 16 1/4 | 0 | |||||
15882 | ODDE | 200 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5000 | 5500 |
15883 | ODDS | 100 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 7600 |
15884 | ODET | 0 | 0 | ||||||
15885 | ODETA | 600 | 8 1/2 | 8 7/8 | 9 | 8 1/2 | 8 1/2 | 9 | 2900 |
15886 | ODETB | 500 | 8 3/8 | 8 | 8 3/8 | 8 | 8 | 9 | 1000 |
15887 | ODFL | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 8 | 8 | 9 1/2 | 11600 |
15888 | ODGFX | 0 | 20.17 | 20.17 | 20.17 | 0 | |||
15889 | ODIBX | 0 | 39.55 | 39.55 | 39.55 | 0 | |||
15890 | ODIFX | 0 | 22.17 | 22.17 | 23.09 | 0 | |||
15891 | ODMIX | 0 | 14.71 | 14.71 | 14.71 | 0 | |||
15892 | ODP | 1000 | 20 3/8 | 20 3/8 | 20 3/4 | 20 | 20 1/4 | 20 5/8 | 9500 |
15893 | ODSA | 4400 | 2.5000 | 1.7500 | 2.5000 | 0 | |||
15894 | ODSI | 1000 | 23 3/4 | 24 | 24 1/2 | 23 1/8 | 23 3/4 | 24 | 324000 |
15895 | ODWA | 200 | 17 1/4 | 17 3/4 | 18 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 7800 |
15896 | ODYY | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
15897 | OE | 100 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 1/2 | 1100 |
15898 | OEA | 100 | 28 7/8 | 29 1/2 | 30 | 0 | |||
15899 | OEAAX | 0 | 13.68 | 13.68 | 14.32 | 0 | |||
15900 | OEC | 500 | 23 1/2 | 23 5/8 | 23 5/8 | 23 1/2 | 23 1/4 | 23 5/8 | 1200 |
15901 | OECAX | 0 | 10.75 | 10.75 | 11.26 | 0 | |||
15902 | OECpA | 100 | 52 | 0 | |||||
15903 | OECpB | 100 | 55 | 0 | |||||
15904 | OECpC | 500 | 59 7/8 | 0 | |||||
15905 | OECpD | 100 | 55 1/4 | 0 | |||||
15906 | OECpE | 690 | 101 7/8 | 0 | |||||
15907 | OECpG | 950 | 102 19/32 | 0 | |||||
15908 | OECpH | 100 | 103 1/4 | 0 | |||||
15909 | OECpM | 200 | 24 3/4 | 0 | |||||
15910 | OECpT | 100 | 26 1/8 | 26 | 26 1/8 | 26 | 3400 | ||
15911 | OEGAX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
15912 | OEGIX | 0 | 10.69 | 10.69 | 11.19 | 0 | |||
15913 | OEGXX | 0 | 0.60 | 4.75 | 4.87 | 1916 | |||
15914 | OEIAX | 0 | 14.34 | 14.34 | 15.02 | 0 | |||
15915 | OEIXX | 0 | 0.73 | 5.34 | 5.48 | 3478 | |||
15916 | OEMIX | 0 | 10.86 | 10.86 | 11.20 | 0 | |||
15917 | OEMXX | 0 | 0.73 | 5.09 | 5.22 | 3999 | |||
15918 | OENAX | 0 | 11.68 | 11.68 | 12.39 | 0 | |||
15919 | OESI | 1000 | 0.0100 | 0 | |||||
15920 | OET | 0 | 584.30 | 584.30 | 584.30 | 584.30 | 0 | ||
15921 | OETXX | 0 | 0.52 | 3.60 | 3.67 | 3269 | |||
15922 | OEVGX | 0 | 9.33 | 9.33 | 9.62 | 0 | |||
15923 | OEX | 0 | 584.37 | 583.76 | 586.41 | 583.70 | 0 | ||
15924 | OEZ | 0 | 584.37 | 583.76 | 586.41 | 583.70 | 0 | ||
15925 | OFALX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
15926 | OFCP | 500 | 15 1/2 | 15 3/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 14000 |
15927 | OFFI | 200 | 3.1250 | 3.1250 | 3.6250 | 0 | |||
15928 | OFFMX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
15929 | OFHYX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
15930 | OFIN | 0 | 1230.28 | 1228.40 | 1231.26 | 1228.22 | 0 | ||
15931 | OFIS | 5000 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 5/8 | 22 7/8 | 31100 |
15932 | OFIXF | 600 | 8 1/4 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/8 | 9900 |
15933 | OFLAX | 0 | 11.31 | 11.31 | 11.87 | 0 | |||
15934 | OFLBX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
15935 | OFLF | 200 | 0.3200 | 0.3800 | 0.3800 | 0.3000 | 0.3200 | 0.4375 | 15900 |
15936 | OG | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 1/8 | 21 1/2 | 1300 |
15937 | OGAO | 0 | 0 | ||||||
15938 | OGCP | 21000 | 0.1100 | 0.0800 | 0.1100 | 0 | |||
15939 | OGDIX | 0 | 13.66 | 13.66 | 14.30 | 0 | |||
15940 | OGE | 300 | 41 | 42 3/4 | 43 1/4 | 0 | |||
15941 | OGEEL | 100 | 77.6750 | 0 | |||||
15942 | OGEEO | 100 | 61.0000 | 0 | |||||
15943 | OGEGX | 0 | 17.42 | 17.42 | 18.48 | 0 | |||
15944 | OGEpA | 400 | 13 7/8 | 0 | |||||
15945 | OGICX | 0 | 14.37 | 14.37 | 14.37 | 0 | |||
15946 | OGIL | 0 | 0 | ||||||
15947 | OGIXX | 0 | 0.52 | 3.58 | 3.84 | 5470 | |||
15948 | OGK/WS | 0 | 15/16 | 1 11/16 | 0 | ||||
15949 | OGLBX | 0 | 34.04 | 34.04 | 34.04 | 0 | |||
15950 | OGLE | 200 | 37 1/2 | 38 | 38 | 37 1/4 | 37 1/4 | 38 3/4 | 1300 |
15951 | OGNB | 500 | 10.1250 | 0 | |||||
15952 | OGOXX | 0 | 0.29 | 3.93 | 3.96 | 520 | |||
15953 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | ||
15954 | OGSBX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
15955 | OGSI | 1000 | 7 1/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 6100 |
15956 | OGSIW | 10000 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
15957 | OGT | 500 | 6 7/8 | 6 3/4 | 7 1/4 | 0 | |||
15958 | OGVAX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
15959 | OGVXX | 0 | 0.64 | 5.62 | 5.79 | 7802 | |||
15960 | OGp | 100 | 133 5/8 | 110 | 150 | 0 | |||
15961 | OH | 200 | 40 | 40 1/2 | 41 | 0 | |||
15962 | OHBO | 3000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
15963 | OHC.A | 0 | 0 | ||||||
15964 | OHC/A | 500 | 6 1/16 | 0 | |||||
15965 | OHC/B | 5000 | 5 5/8 | 0 | |||||
15966 | OHCS | 500 | 0.0010 | 0 | |||||
15967 | OHEFX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
15968 | OHG | 15000 | 21 1/2 | 21 3/8 | 22 1/8 | 0 | |||
15969 | OHI | 200 | 26 | 25 1/2 | 26 3/8 | 0 | |||
15970 | OHIPM | 100 | 60.2500 | 0 | |||||
15971 | OHIPN | 700 | 61.7500 | 0 | |||||
15972 | OHIPO | 100 | 57.0000 | 0 | |||||
15973 | OHIPP | 100 | 54.0000 | 0 | |||||
15974 | OHL | 0 | 582.00 | 582.00 | 582.00 | 582.00 | 0 | ||
15975 | OHM | 500 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/4 | 7 5/8 | 7400 |
15976 | OHMCG | 3 | 86 | 86 | 86 | 86 | 86 | 88 3/4 | 3 |
15977 | OHSC | 5000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/4 | 7800 |
15978 | OHSI | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 1000 |
15979 | OHSL | 1000 | 21 | 20 1/2 | 22 | 0 | |||
15980 | OHSV | 0 | 0 | ||||||
15981 | OHTXX | 0 | 0.55 | 3.89 | 3.92 | 915 | |||
15982 | OHYBX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
15983 | OI | 200 | 13 3/4 | 14 1/8 | 14 5/8 | 0 | |||
15984 | OIA | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | |||
15985 | OIB | 400 | 8 3/8 | 8 3/8 | 8 5/8 | 0 | |||
15986 | OIBAX | 0 | 5.15 | 5.15 | 5.41 | 0 | |||
15987 | OIBBX | 0 | 5.14 | 5.14 | 5.14 | 0 | |||
15988 | OIC | 3000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 7/8 | 3000 |
15989 | OICO | 500 | 3 1/8 | 3 1/4 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 4700 |
15990 | OIEAX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
15991 | OIEIX | 0 | 16.35 | 16.35 | 17.12 | 0 | |||
15992 | OIF | 200 | 6 | 5 7/8 | 6 | 5 7/8 | 5 3/4 | 6 1/8 | 2000 |
15993 | OIGBX | 0 | 10.89 | 10.89 | 10.89 | 0 | |||
15994 | OII | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/8 | 12 5/8 | 300 |
15995 | OIL | 1000 | 55 1/4 | 55 1/2 | 55 1/2 | 55 1/4 | 55 | 55 3/8 | 1200 |
15996 | OIMTX | 0 | 9.96 | 9.96 | 9.96 | 0 | |||
15997 | OIS | 100 | 3 | 2 3/8 | 2 7/8 | 0 | |||
15998 | OISBX | 0 | 17.20 | 17.20 | 17.20 | 0 | |||
15999 | OISI | 1500 | 2 25/32 | 2 3/4 | 2 25/32 | 2 3/4 | 2 3/4 | 3 | 3900 |
16000 | OITCX | 0 | 14.80 | 14.80 | 14.80 | 0 | |||
16001 | OITN | 0 | 0 | ||||||
16002 | OJ | 800 | 8 | 8 | 8 | 8 | 800 | ||
16003 | OKE | 200 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 3/4 | 300 |
16004 | OKEN | 100 | 39 1/4 | 39 1/4 | 39 5/8 | 39 1/4 | 39 1/4 | 39 5/8 | 70800 |
16005 | OKIS | 2500 | 0.0500 | 0 | |||||
16006 | OKP | 500 | 9 3/4 | 10 | 10 | 9 3/4 | 700 | ||
16007 | OKRG | 300 | 0.5625 | 0.5625 | 0.9375 | 0 | |||
16008 | OKS.A | 0 | 0 | ||||||
16009 | OKS.B | 0 | 0 | ||||||
16010 | OKSB | 300 | 17 1/2 | 17 | 17 3/4 | 4000 | |||
16011 | OKSBP | 500 | 25 1/4 | 25 | 25 3/4 | 0 | |||
16012 | OLCM | 0 | 0 | ||||||
16013 | OLCMF | 100 | 14 1/4 | 13 7/8 | 14 3/8 | 13 7/8 | 14 1/8 | 14 1/4 | 51700 |
16014 | OLDB | 3000 | 34 1/4 | 34 1/2 | 34 1/2 | 34 | 34 | 34 1/2 | 11300 |
16015 | OLEI | 3400 | 0.2500 | 0 | |||||
16016 | OLEX | 5000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4375 | 0.5625 | 10000 |
16017 | OLGAX | 0 | 14.70 | 14.70 | 15.39 | 0 | |||
16018 | OLGC | 100 | 15 | 15 | 15 | 14 5/8 | 14 5/8 | 15 | 7400 |
16019 | OLGR | 100 | 15 1/8 | 15 1/4 | 17 | 0 | |||
16020 | OLIPY | 0 | 0 | ||||||
16021 | OLIV | 0 | 0 | ||||||
16022 | OLIVY | 0 | 0 | ||||||
16023 | OLK | 100 | 45 7/8 | 0 | |||||
16024 | OLMXX | 0 | 0.77 | 4.93 | 5.03 | 3109 | |||
16025 | OLN | 200 | 72 3/4 | 73 1/8 | 73 1/8 | 72 3/4 | 72 1/2 | 73 1/4 | 400 |
16026 | OLOFV | 0 | 0 | ||||||
16027 | OLOG | 1000 | 12 7/8 | 12 9/16 | 13 1/8 | 12 3/8 | 12 7/8 | 13 1/8 | 72900 |
16028 | OLOK | 100 | 115.0000 | 0 | |||||
16029 | OLP | 700 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | |||
16030 | OLPV | 2500 | 1.0000 | 0.6250 | 1.5000 | 0 | |||
16031 | OLPXX | 0 | 0.71 | 5.22 | 5.34 | 1863 | |||
16032 | OLPp | 700 | 16 1/8 | 0 | |||||
16033 | OLS | 800 | 37 1/8 | 37 1/4 | 37 7/8 | 0 | |||
16034 | OLS.W | 0 | 0 | ||||||
16035 | OLS/WS | 3000 | 3 7/8 | 0 | |||||
16036 | OLSA | 0 | 0 | ||||||
16037 | OLSAY | 500 | 6 5/8 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 60000 |
16038 | OLSWF | 3700 | 1 19/64 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 7/8 | 22500 |
16039 | OLSWY | 0 | 0 | ||||||
16040 | OLX | 0 | 58.44 | 58.38 | 58.64 | 58.37 | 0 | ||
16041 | OLYM | 1000 | 16 3/4 | 16 7/8 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 556200 |
16042 | OLYMP | 100 | 80 | 79 | 80 | 79 | 76 | 80 | 1100 |
16043 | OLYO | 0 | 0 | ||||||
16044 | OLYOF | 0 | 0 | ||||||
16045 | OLYOY | 0 | 0 | ||||||
16046 | OM | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/2 | 20 3/4 | 500 |
16047 | OMAX | 0 | 0 | ||||||
16048 | OMBXX | 0 | 0.49 | 5.03 | 5.15 | 8148 | |||
16049 | OMC | 100 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 71 1/4 | 71 3/4 | 100 |
16050 | OMCA | 25000 | 0.0500 | 0.0150 | 0.1000 | 0 | |||
16051 | OMDI | 21500 | 0.0010 | 0 | |||||
16052 | OMED | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/8 | 1000 |
16053 | OMEF | 500 | 32 1/2 | 31 3/4 | 32 1/2 | 31 1/4 | 31 1/4 | 33 | 6500 |
16054 | OMEG | 200 | 3 7/16 | 3 5/16 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 83800 |
16055 | OMG | 700 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 700 | ||
16056 | OMG.W | 0 | 0 | ||||||
16057 | OMG/WS | 1000 | 1 61/64 | 2 | 2 | 1 61/64 | 1 3/4 | 2 1/8 | 2200 |
16058 | OMGAX | 0 | 19.16 | 19.16 | 20.33 | 0 | |||
16059 | OMGBX | 0 | 18.73 | 18.73 | 18.73 | 0 | |||
16060 | OMGCX | 0 | 18.75 | 18.75 | 18.75 | 0 | |||
16061 | OMGE | 0 | 0 | ||||||
16062 | OMGI | 1200 | 31 1/8 | 30 7/8 | 31 3/8 | 0 | |||
16063 | OMGR | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 9 | 1100 |
16064 | OMHI | 1000 | 3.5000 | 3.5000 | 4.8750 | 0 | |||
16065 | OMI | 300 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | |||
16066 | OMIFX | 0 | 11.54 | 11.54 | 11.66 | 0 | |||
16067 | OMM | 2000 | 5 3/4 | 5 5/8 | 6 | 0 | |||
16068 | OMMDY | 0 | 0 | ||||||
16069 | OMNIX | 0 | 15.90 | 15.90 | 15.90 | 0 | |||
16070 | OMNR | 0 | 0 | ||||||
16071 | OMNRF | 0 | 0 | ||||||
16072 | OMS | 1600 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | |||
16073 | OMSBX | 0 | 26.55 | 26.55 | 26.55 | 0 | |||
16074 | OMX | 1000 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/8 | 21 1/8 | 4700 |
16075 | ONA | 1500 | 6 7/8 | 6 5/8 | 7 | 0 | |||
16076 | ONBK | 1500 | 32 7/8 | 31 3/4 | 33 | 31 3/4 | 32 7/8 | 33 | 150300 |
16077 | ONBKP | 300 | 28 | 27 1/2 | 28 | 27 1/2 | 28 | 28 1/2 | 5800 |
16078 | ONC | 1000 | 5 1/16 | 5 | 5 1/16 | 5 | 1200 | ||
16079 | ONCR | 0 | 0 | ||||||
16080 | ONCS | 2500 | 9 1/4 | 10 1/8 | 10 1/4 | 9 1/4 | 9 1/4 | 9 1/2 | 273300 |
16081 | ONE | 500 | 38 5/8 | 37 1/8 | 37 1/2 | 0 | |||
16082 | ONEC | 0 | 0 | ||||||
16083 | ONGRX | 0 | 14.20 | 14.20 | 14.95 | 0 | |||
16084 | ONIGX | 0 | 12.20 | 12.20 | 12.84 | 0 | |||
16085 | ONITX | 0 | 13.54 | 13.54 | 14.25 | 0 | |||
16086 | ONM | 200 | 6 7/8 | 0 | |||||
16087 | ONPR | 1800 | 3 | 3 1/8 | 3 1/4 | 3 | 3 | 3 3/8 | 37500 |
16088 | ONSE | 200 | 0.5000 | 0.5000 | 0.5600 | 0.5000 | 0.5000 | 0.5625 | 6800 |
16089 | ONSI | 4000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 37300 |
16090 | ONTC | 1000 | 14 | 13 1/4 | 14 | 13 1/4 | 13 1/2 | 14 1/4 | 15100 |
16091 | ONTK | 100 | 16 1/2 | 16 1/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 73000 |
16092 | ONU | 0 | 0 | ||||||
16093 | ONVB | 400 | 35.5000 | 0 | |||||
16094 | ONYBX | 0 | 12.60 | 12.60 | 12.60 | 0 | |||
16095 | OO | 200 | 31 1/8 | 31 1/8 | 31 1/8 | 31 1/8 | 30 7/8 | 31 3/8 | 200 |
16096 | OPABX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
16097 | OPAL | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 13 3/4 | 14 1/8 | 14 1/2 | 203500 |
16098 | OPASX | 0 | 13.69 | 13.69 | 14.53 | 0 | |||
16099 | OPATX | 0 | 12.26 | 12.26 | 12.87 | 0 | |||
16100 | OPCAX | 0 | 10.59 | 10.59 | 11.12 | 0 | |||
16101 | OPCC | 0 | 0 | ||||||
16102 | OPCHX | 0 | 12.60 | 12.60 | 13.23 | 0 | |||
16103 | OPD | 0 | 0 | ||||||
16104 | OPEBX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
16105 | OPEN | 1000 | 14 | 13 3/4 | 14 1/2 | 13 | 13 3/4 | 14 1/2 | 60100 |
16106 | OPGIX | 0 | 14.43 | 14.43 | 15.31 | 0 | |||
16107 | OPGSX | 0 | 13.02 | 13.02 | 13.81 | 0 | |||
16108 | OPGVX | 0 | 10.48 | 10.48 | 10.86 | 0 | |||
16109 | OPIGX | 0 | 10.89 | 10.89 | 11.43 | 0 | |||
16110 | OPISX | 0 | 17.19 | 17.19 | 18.05 | 0 | |||
16111 | OPITX | 0 | 14.83 | 14.83 | 15.37 | 0 | |||
16112 | OPJ | 200 | 26 1/8 | 0 | |||||
16113 | OPMC | 1000 | 1.1562 | 1.2187 | 1.2187 | 1.1562 | 1.1875 | 1.2500 | 16800 |
16114 | OPMX | 1000 | 1 1/2 | 1 5/16 | 1 1/2 | 1 5/16 | 1 11/32 | 1 1/2 | 23200 |
16115 | OPMXZ | 700 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/8 | 700 |
16116 | OPNYX | 0 | 12.60 | 12.60 | 13.23 | 0 | |||
16117 | OPOCX | 0 | 40.17 | 40.17 | 42.62 | 0 | |||
16118 | OPPAX | 0 | 34.54 | 34.54 | 36.65 | 0 | |||
16119 | OPPC | 0 | 0 | ||||||
16120 | OPPCF | 400 | 2 13/16 | 2 13/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 30200 |
16121 | OPPEX | 0 | 11.19 | 11.19 | 11.87 | 0 | |||
16122 | OPPFX | 0 | 12.11 | 12.11 | 12.85 | 0 | |||
16123 | OPPHX | 0 | 13.34 | 13.34 | 14.01 | 0 | |||
16124 | OPPSX | 0 | 33.89 | 33.89 | 35.96 | 0 | |||
16125 | OPPXX | 0 | 0.81 | 5.90 | 6.06 | 12575 | |||
16126 | OPR | 0 | 0 | ||||||
16127 | OPR+ | 0 | 0 | ||||||
16128 | OPRp | 8000 | 26 3/4 | 0 | |||||
16129 | OPRpB | 1400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1400 | ||
16130 | OPRpC | 400 | 26 1/8 | 0 | |||||
16131 | OPRpD | 1100 | 25 | 25 3/8 | 25 3/8 | 25 | 2700 | ||
16132 | OPSBX | 0 | 33.26 | 33.26 | 33.26 | 0 | |||
16133 | OPSC | 4000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 4100 |
16134 | OPSGX | 0 | 4.75 | 4.75 | 4.75 | 0 | |||
16135 | OPSIX | 0 | 4.74 | 4.74 | 4.98 | 0 | |||
16136 | OPST | 3500 | 3.1250 | 0 | |||||
16137 | OPTAX | 0 | 9.88 | 9.88 | 10.37 | 0 | |||
16138 | OPTC | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 4200 |
16139 | OPTFX | 0 | 27.12 | 27.12 | 28.77 | 0 | |||
16140 | OPTI | 500 | 9 | 9 1/8 | 9 1/8 | 8 3/4 | 9 | 9 1/8 | 150200 |
16141 | OPTN | 1200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 2700 |
16142 | OPTOQ | 1000 | 0.0010 | 0 | |||||
16143 | OPTQ | 2000 | 2 5/8 | 2 1/8 | 2 5/8 | 2 1/8 | 2 1/8 | 2 3/4 | 7700 |
16144 | OPTRX | 0 | 9.83 | 9.83 | 10.43 | 0 | |||
16145 | OPTS | 1700 | 12 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/8 | 50300 |
16146 | OPTT | 0 | 0 | ||||||
16147 | OPTX | 4000 | 0.0500 | 0.0500 | 0.1000 | 0 | |||
16148 | OPVSX | 0 | 17.61 | 17.61 | 18.68 | 0 | |||
16149 | OPWp | 200 | 96 7/8 | 0 | |||||
16150 | OPWpB | 1810 | 103 3/4 | 0 | |||||
16151 | OPWpC | 270 | 95 1/2 | 0 | |||||
16152 | OPXXX | 0 | 0 | ||||||
16153 | ORBC | 1500 | 0.2500 | 0 | |||||
16154 | ORBFX | 0 | 12.66 | 12.66 | 12.66 | 0 | |||
16155 | ORBI | 7200 | 13 1/4 | 13 1/2 | 14 | 13 | 13 | 13 1/2 | 169300 |
16156 | ORBIG | 5 | 109 | 107 | 109 | 107 | 102 | 110 | 15 |
16157 | ORBK | 0 | 0 | ||||||
16158 | ORBKF | 300 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 600 |
16159 | ORBS | 5000 | 0.0937 | 0 | |||||
16160 | ORBT | 7500 | 13/16 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 66500 |
16161 | ORC | 0 | 309.68 | 309.68 | 309.68 | 309.68 | 0 | ||
16162 | ORCI | 600 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 7100 |
16163 | ORCL | 9400 | 44 1/4 | 42 3/4 | 44 3/4 | 42 3/4 | 44 1/8 | 44 1/4 | 3069800 |
16164 | OREM | 400 | 10 5/8 | 9 7/8 | 10 5/8 | 9 7/8 | 10 3/8 | 10 5/8 | 109500 |
16165 | OREX | 500 | 11 1/4 | 11 | 11 3/4 | 11 | 11 | 11 1/2 | 337200 |
16166 | ORFN | 2000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16167 | ORG | 400 | 16 5/8 | 16 7/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 | 2500 |
16168 | ORGK | 2300 | 1 9/16 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 56300 |
16169 | ORGKL | 1000 | 9/16 | 1/2 | 3/4 | 0 | |||
16170 | ORGKW | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 2500 |
16171 | ORGKZ | 3500 | 5/8 | 5/8 | 5/8 | 5/8 | 9/16 | 3/4 | 11000 |
16172 | ORGS | 4100 | 4.9500 | 4.7500 | 5.1250 | 4.7500 | 4.7500 | 5.1250 | 10500 |
16173 | ORI | 200 | 34 1/4 | 34 | 34 3/4 | 0 | |||
16174 | ORIG | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5000 | 2000 |
16175 | ORIGX | 0 | 13.77 | 13.77 | 13.77 | 0 | |||
16176 | ORIpH | 4000 | 25 1/2 | 0 | |||||
16177 | ORLY | 100 | 28 1/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 2500 |
16178 | ORN | 1000 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/4 | 1000 |
16179 | ORND | 500 | 19 1/2 | 19 1/4 | 19 1/2 | 0 | |||
16180 | OROA | 400 | 4 7/8 | 4 11/16 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 6700 |
16181 | ORPH | 4000 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 23000 |
16182 | ORRA | 1000 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/8 | 9 1/4 | 9 3/4 | 30200 |
16183 | ORT.A | 0 | 0 | ||||||
16184 | ORTFX | 0 | 10.68 | 10.68 | 11.13 | 0 | |||
16185 | ORTH | 500 | 6 7/8 | 6 57/64 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 18400 |
16186 | ORTL | 1000 | 12 | 11 3/4 | 12 1/4 | 11 1/4 | 11 3/4 | 12 1/4 | 62600 |
16187 | ORU | 200 | 37 | 37 1/8 | 37 1/2 | 0 | |||
16188 | ORUTM | 200 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | 200 | ||
16189 | ORUTO | 100 | 91.0000 | 0 | |||||
16190 | ORUTP | 400 | 101.7500 | 101.7500 | 101.7500 | 101.7500 | 400 | ||
16191 | ORVX | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 26000 |
16192 | ORX | 300 | 13 3/8 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/8 | 13 1/2 | 2400 |
16193 | ORYX | 500 | 1 1/2 | 1 15/32 | 1 5/8 | 1 3/8 | 1 1/2 | 1 3/4 | 113200 |
16194 | ORYXW | 7000 | 3/4 | 9/16 | 3/4 | 9/16 | 5/8 | 3/4 | 14200 |
16195 | OS | 200 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 3/4 | 800 |
16196 | OSBC | 100 | 44 3/4 | 45 | 47 | 0 | |||
16197 | OSBF | 1000 | 24 1/4 | 24 | 24 3/4 | 0 | |||
16198 | OSBGX | 0 | 5.48 | 5.48 | 5.48 | 0 | |||
16199 | OSBN | 500 | 8 | 8 | 8 3/8 | 8 | 8 | 8 1/2 | 7900 |
16200 | OSG | 100 | 19 | 19 | 19 5/8 | 0 | |||
16201 | OSGFX | 0 | 16.32 | 16.32 | 17.09 | 0 | |||
16202 | OSGIX | 0 | 16.57 | 16.57 | 17.35 | 0 | |||
16203 | OSH | 200 | 11 1/4 | 0 | |||||
16204 | OSH.A | 0 | 0 | ||||||
16205 | OSHC | 100 | 20 1/2 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 5/8 | 20800 |
16206 | OSHSF | 3000 | 2 13/16 | 2 7/8 | 2 7/8 | 2 13/16 | 2 13/16 | 2 15/16 | 4000 |
16207 | OSICX | 0 | 4.73 | 4.73 | 4.73 | 0 | |||
16208 | OSIGX | 0 | 5.48 | 5.48 | 5.75 | 0 | |||
16209 | OSII | 600 | 48 | 49 1/2 | 50 | 48 | 47 3/4 | 48 1/4 | 97900 |
16210 | OSKY | 900 | 15 | 15 | 15 3/4 | 0 | |||
16211 | OSL | 1000 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 | 10 5/8 | 1500 |
16212 | OSM | 300 | 20 9/16 | 0 | |||||
16213 | OSPY | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
16214 | OSSI | 1000 | 35 1/2 | 35 3/8 | 35 3/4 | 35 | 35 1/4 | 35 5/8 | 303500 |
16215 | OST | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 1/2 | 300 |
16216 | OSTE | 2000 | 7 1/4 | 7 | 7 1/2 | 7 | 7 1/4 | 7 5/8 | 17600 |
16217 | OSTX | 800 | 17 | 17 | 17 1/8 | 16 5/8 | 16 5/8 | 17 1/8 | 10700 |
16218 | OSU | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 600 |
16219 | OSYS | 500 | 19 1/8 | 19 3/4 | 19 3/4 | 19 | 19 | 19 1/2 | 41500 |
16220 | OTCAX | 0 | 10.07 | 10.07 | 10.68 | 0 | |||
16221 | OTCBX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
16222 | OTCFX | 0 | 18.15 | 18.15 | 18.15 | 0 | |||
16223 | OTCH | 1000 | 0.0100 | 0 | |||||
16224 | OTCM | 300 | 7 5/8 | 7 3/4 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 14800 |
16225 | OTES | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | |||
16226 | OTFBX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
16227 | OTFCX | 0 | 26.80 | 26.80 | 26.80 | 0 | |||
16228 | OTIXX | 0 | 0.60 | 5.00 | 5.13 | 851 | |||
16229 | OTMN | 2000 | 2.7500 | 2.5000 | 2.7500 | 2.5000 | 2.6250 | 2.7500 | 4000 |
16230 | OTO | 0 | 1 1/16 | 1 9/16 | 0 | ||||
16231 | OTRBX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
16232 | OTRI | 300 | 0.0010 | 0 | |||||
16233 | OTRK | 0 | 0 | ||||||
16234 | OTRKB | 100 | 15 | 15 1/16 | 15 1/16 | 15 | 15 | 15 1/4 | 55100 |
16235 | OTRX | 100 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/4 | 800 |
16236 | OTSH | 10000 | 0.1250 | 0.0312 | 0.1250 | 0 | |||
16237 | OTTR | 600 | 36 1/4 | 36 | 36 1/4 | 36 | 36 | 36 1/2 | 5800 |
16238 | OUSA | 1400 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 7700 |
16239 | OUSCX | 0 | 9.59 | 9.59 | 9.59 | 0 | |||
16240 | OUSGX | 0 | 9.60 | 9.60 | 10.08 | 0 | |||
16241 | OUTL | 500 | 6 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 33900 |
16242 | OUTT | 10000 | 0.1700 | 0.1900 | 0.1900 | 0.1700 | 0.1300 | 0.1900 | 20000 |
16243 | OUTTC | 0 | 0 | ||||||
16244 | OUTTU | 1000 | 0.1000 | 0.1000 | 0.5000 | 0 | |||
16245 | OUTTW | 150000 | 0.0050 | 0.0050 | 0.0400 | 0 | |||
16246 | OUTTZ | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
16247 | OVBC | 2000 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 2000 | ||
16248 | OVEN | 2000 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 9400 |
16249 | OVID | 3000 | 7 3/4 | 7 3/8 | 7 3/4 | 6 7/8 | 7 1/8 | 7 3/4 | 9300 |
16250 | OVON | 500 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 128400 |
16251 | OVRL | 100 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
16252 | OVSBX | 0 | 17.51 | 17.51 | 17.51 | 0 | |||
16253 | OVWV | 5000 | 31 3/8 | 31 1/2 | 31 11/16 | 31 1/8 | 31 1/8 | 31 3/8 | 50100 |
16254 | OWEIX | 0 | 9.84 | 9.84 | 10.30 | 0 | |||
16255 | OWEN | 5000 | 25 1/4 | 24 1/2 | 26 1/8 | 24 | 25 | 25 3/4 | 146200 |
16256 | OWLSF | 0 | 0 | ||||||
16257 | OWOS | 400 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 4900 |
16258 | OWVAX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
16259 | OXBC | 1000 | 55.0000 | 0 | |||||
16260 | OXC | 0 | 0 | ||||||
16261 | OXE | 1000 | 10 1/2 | 9 5/8 | 10 3/8 | 0 | |||
16262 | OXFC | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.1875 | 2000 |
16263 | OXFD | 2000 | 24 3/8 | 24 3/16 | 24 3/8 | 24 | 24 | 24 3/8 | 67400 |
16264 | OXFO | 5000 | 0.4375 | 0.3750 | 0.5625 | 0 | |||
16265 | OXGN | 500 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/4 | 24400 |
16266 | OXGNW | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 | 3 1/8 | 3 1/2 | 37500 |
16267 | OXHP | 7000 | 72 1/2 | 72 3/4 | 74 | 71 1/2 | 72 | 72 1/2 | 366600 |
16268 | OXIS | 6000 | 1 7/8 | 1 13/16 | 1 7/8 | 1 3/4 | 1 13/16 | 1 7/8 | 77600 |
16269 | OXM | 100 | 18 1/2 | 17 5/8 | 18 1/8 | 0 | |||
16270 | OXT/WS | 0 | 1/2 | 1 | 0 | ||||
16271 | OXY | 200 | 21 5/8 | 21 5/8 | 22 | 21 5/8 | 21 5/8 | 22 | 19900 |
16272 | OXYpA | 5000 | 62 5/8 | 0 | |||||
16273 | OYOG | 0 | 0 | ||||||
16274 | OYPD | 2000 | 0.6250 | 0.2500 | 1.0000 | 0 | |||
16275 | OZOA | 100 | 1.0000 | 0 | |||||
16276 | OZON | 200 | 3 | 2 3/4 | 3 1/8 | 0 | |||
16277 | P | 100 | 33 5/8 | 33 1/4 | 33 5/8 | 33 1/4 | 33 3/8 | 33 5/8 | 600 |
16278 | P.ACM | 0 | 0 | ||||||
16279 | P.AIN | 0 | 0 | ||||||
16280 | P.ASC | 0 | 0 | ||||||
16281 | P.AZS | 0 | 0 | ||||||
16282 | P.BJA | 0 | 0 | ||||||
16283 | P.BPE | 0 | 0 | ||||||
16284 | P.DBS | 0 | 0 | ||||||
16285 | P.DSS | 0 | 0 | ||||||
16286 | P.FAN | 0 | 0 | ||||||
16287 | P.HLV | 0 | 0 | ||||||
16288 | P.HMT | 0 | 0 | ||||||
16289 | P.ICB | 0 | 0 | ||||||
16290 | P.IPC | 0 | 0 | ||||||
16291 | P.IPT | 0 | 0 | ||||||
16292 | P.MAM | 0 | 0 | ||||||
16293 | P.MUI | 0 | 0 | ||||||
16294 | P.PET | 0 | 0 | ||||||
16295 | P.REL | 0 | 0 | ||||||
16296 | P.SAL | 0 | 0 | ||||||
16297 | P.SGT | 0 | 0 | ||||||
16298 | P.SIA | 0 | 0 | ||||||
16299 | P.STI | 0 | 0 | ||||||
16300 | P.TTA | 0 | 0 | ||||||
16301 | PA | 300 | 20 7/8 | 0 | |||||
16302 | PAABX | 0 | 9.47 | 9.47 | 10.05 | 0 | |||
16303 | PAAS | 0 | 0 | ||||||
16304 | PAASF | 2000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 19900 |
16305 | PAAUX | 0 | 3.11 | 3.11 | 3.11 | 0 | |||
16306 | PABAX | 0 | 9.49 | 9.49 | 10.07 | 0 | |||
16307 | PABBX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
16308 | PABFX | 0 | 12.73 | 12.73 | 12.73 | 0 | |||
16309 | PABK | 400 | 2.0000 | 0 | |||||
16310 | PABN | 200 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 25.7500 | 1200 |
16311 | PABRX | 0 | 25.91 | 25.91 | 27.42 | 0 | |||
16312 | PAC | 300 | 33 3/8 | 33 1/4 | 33 1/2 | 33 1/4 | 33 1/4 | 33 5/8 | 8300 |
16313 | PACAX | 0 | 9.11 | 9.11 | 9.67 | 0 | |||
16314 | PACBX | 0 | 9.08 | 9.08 | 9.08 | 0 | |||
16315 | PACCX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
16316 | PACE | 5000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 14800 |
16317 | PACF | 1200 | 0.6250 | 0.2500 | 0.7500 | 0 | |||
16318 | PACIX | 0 | 15.74 | 15.74 | 16.48 | 0 | |||
16319 | PACK | 4000 | 3 7/8 | 3 7/8 | 4 | 3 5/8 | 3 7/8 | 4 | 40000 |
16320 | PACW | 200 | 13.2500 | 13.0000 | 15.0000 | 0 | |||
16321 | PACXX | 0 | 0.67 | 3.23 | 3.23 | 196 | |||
16322 | PAD | 0 | 8 | 9 1/4 | 0 | ||||
16323 | PADAX | 0 | 9.59 | 9.59 | 9.69 | 0 | |||
16324 | PAEAX | 0 | 9.84 | 9.84 | 10.44 | 0 | |||
16325 | PAEBX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
16326 | PAECX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
16327 | PAEL | 0 | 0 | ||||||
16328 | PAELL | 100 | 62.3750 | 0 | |||||
16329 | PAELN | 100 | 57.0500 | 0 | |||||
16330 | PAFXX | 0 | 0.47 | 5.44 | 5.59 | 6676 | |||
16331 | PAG | 400 | 15 | 16 3/8 | 16 7/8 | 0 | |||
16332 | PAGE | 3100 | 23 1/4 | 22 1/2 | 23 1/4 | 22 | 22 7/8 | 23 1/4 | 370600 |
16333 | PAGI | 100 | 14 | 14 | 14 | 13 5/8 | 13 1/4 | 14 | 1000 |
16334 | PAGRX | 0 | 39.44 | 39.44 | 39.44 | 0 | |||
16335 | PAGVX | 0 | 8.81 | 8.81 | 9.25 | 0 | |||
16336 | PAGZ | 300 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 22500 |
16337 | PAH | 100 | 25 1/8 | 24 7/8 | 25 7/8 | 0 | |||
16338 | PAHC | 200 | 40.2500 | 0 | |||||
16339 | PAI | 400 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 400 | ||
16340 | PAIC | 0 | 0 | ||||||
16341 | PAICD | 300 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | |||
16342 | PAID | 600 | 9 1/2 | 9 | 9 1/2 | 8 11/16 | 8 3/4 | 9 1/2 | 102700 |
16343 | PAIDC | 700 | 8 | 7 1/2 | 8 1/2 | 0 | |||
16344 | PAIIX | 0 | 5.64 | 5.64 | 5.81 | 0 | |||
16345 | PAIR | 1000 | 55 | 52 3/4 | 56 | 52 3/4 | 55 | 55 3/4 | 247600 |
16346 | PAITX | 0 | 10.44 | 10.44 | 10.93 | 0 | |||
16347 | PAKRF | 0 | 0 | ||||||
16348 | PAL | 0 | 0 | ||||||
16349 | PALM | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 3/4 | 12 1/8 | 700 |
16350 | PALS | 3500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
16351 | PALT | 1600 | 8.1250 | 8.0000 | 8.7500 | 0 | |||
16352 | PAM | 100 | 3 7/8 | 0 | |||||
16353 | PAMBX | 0 | 8.77 | 8.77 | 8.77 | 0 | |||
16354 | PAMC | 1000 | 7 | 7 1/8 | 7 1/8 | 7 | 6 7/8 | 7 | 35400 |
16355 | PAMFX | 0 | 11.52 | 11.52 | 11.88 | 0 | |||
16356 | PAMT | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8125 | 1.2500 | 2000 |
16357 | PAMX | 500 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 11600 |
16358 | PANA | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 7/16 | 4 1/2 | 67500 |
16359 | PANBX | 0 | 21.17 | 21.17 | 21.17 | 0 | |||
16360 | PANCX | 0 | 21.70 | 21.70 | 21.70 | 0 | |||
16361 | PANE | 400 | 0.0937 | 0.0937 | 0.3125 | 0 | |||
16362 | PANFX | 0 | 22.03 | 22.03 | 23.31 | 0 | |||
16363 | PANGX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
16364 | PANR | 0 | 0 | ||||||
16365 | PANRA | 400 | 16 1/2 | 16 1/2 | 17 1/2 | 0 | |||
16366 | PANRP | 100 | 47.8750 | 0 | |||||
16367 | PANW | 0 | 0 | ||||||
16368 | PANX | 600 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 2 1/16 | 600 |
16369 | PANXU | 2000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | |||
16370 | PANXW | 500 | 1 | 5/8 | 1 | 0 | |||
16371 | PAO | 100 | 17 | 16 1/2 | 16 7/8 | 0 | |||
16372 | PAP | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 5/8 | 200 |
16373 | PAPA | 2000 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 1/2 | 4 1/2 | 6200 |
16374 | PAPAX | 0 | 13.21 | 13.21 | 14.02 | 0 | |||
16375 | PAPBX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
16376 | PAPIX | 0 | 17.19 | 17.19 | 17.19 | 0 | |||
16377 | PAPMX | 0 | 13.16 | 13.16 | 13.64 | 0 | |||
16378 | PAR | 100 | 10 1/2 | 10 | 10 1/2 | 0 | |||
16379 | PARBX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
16380 | PARF | 2000 | 7 | 6 3/4 | 8 1/2 | 0 | |||
16381 | PARK | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.0000 | 1000 |
16382 | PARL | 2000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 12500 |
16383 | PARNX | 0 | 31.82 | 31.82 | 32.97 | 0 | |||
16384 | PARO | 33000 | 0.0050 | 0.0050 | 0.0300 | 0 | |||
16385 | PARQ | 200 | 9 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 28700 |
16386 | PARR | 1000 | 4 | 3 7/8 | 4 | 3 5/8 | 3 3/4 | 4 | 54000 |
16387 | PARS | 1300 | 1 3/8 | 1 3/8 | 1 17/32 | 1 1/4 | 1 3/8 | 1 7/16 | 176100 |
16388 | PARSC | 0 | 0 | ||||||
16389 | PART | 8000 | 0.1875 | 0.1250 | 0.2500 | 0 | |||
16390 | PARUX | 0 | 10.35 | 10.35 | 10.70 | 0 | |||
16391 | PARVX | 0 | 3.17 | 3.17 | 3.17 | 0 | |||
16392 | PASAX | 0 | 10.29 | 10.29 | 10.77 | 0 | |||
16393 | PASBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
16394 | PASGX | 0 | 19.30 | 19.30 | 20.42 | 1 | |||
16395 | PASIX | 0 | 3.09 | 3.09 | 3.09 | 0 | |||
16396 | PASL | 2000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
16397 | PASMX | 0 | 11.82 | 11.82 | 12.54 | 0 | |||
16398 | PASN | 1800 | 0.0050 | 0 | |||||
16399 | PASTX | 0 | 3.18 | 3.18 | 3.28 | 0 | |||
16400 | PAT | 100 | 4 3/8 | 0 | |||||
16401 | PATC | 200 | 1.5000 | 0 | |||||
16402 | PATK | 1000 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 1900 |
16403 | PATS | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | |||
16404 | PATV | 0 | 0 | ||||||
16405 | PATXX | 0 | 0.22 | 5.34 | 5.49 | 13465 | |||
16406 | PAUAX | 0 | 5.58 | 5.58 | 5.58 | 0 | |||
16407 | PAUD | 500 | 3.5000 | 3.2500 | 3.7500 | 0 | |||
16408 | PAUGX | 0 | 5.68 | 5.68 | 5.98 | 0 | |||
16409 | PAUH | 1000 | 1 1/4 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/4 | 1 7/16 | 40800 |
16410 | PAUL | 1000 | 0.0010 | 0.0001 | 0.0300 | 0 | |||
16411 | PAUSX | 0 | 5.55 | 5.55 | 5.55 | 0 | |||
16412 | PAUVX | 0 | 5.63 | 5.63 | 5.63 | 0 | |||
16413 | PAVGX | 0 | 16.77 | 16.77 | 17.56 | 0 | |||
16414 | PAWN | 500 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 35600 |
16415 | PAWNW | 3000 | 3/32 | 3/32 | 5/32 | 0 | |||
16416 | PAXWX | 0 | 16.25 | 16.25 | 16.25 | 0 | |||
16417 | PAY | 500 | 27 7/8 | 28 | 28 1/2 | 0 | |||
16418 | PAYC | 100 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 4600 |
16419 | PAYO | 100 | 12.0000 | 0 | |||||
16420 | PAYX | 5000 | 46 3/8 | 46 1/2 | 46 1/2 | 46 1/4 | 46 1/4 | 46 1/2 | 99000 |
16421 | PAZBX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
16422 | PB | 300 | 29 1/2 | 34 1/4 | 34 3/4 | 0 | |||
16423 | PBALX | 0 | 13.64 | 13.64 | 14.21 | 0 | |||
16424 | PBARX | 0 | 4.76 | 4.76 | 4.76 | 0 | |||
16425 | PBAZX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
16426 | PBBS | 0 | 0 | ||||||
16427 | PBBSF | 5000 | 11 3/8 | 11 1/2 | 11 3/4 | 11 3/8 | 11 1/4 | 11 7/8 | 18300 |
16428 | PBBWF | 7500 | 3/4 | 9/16 | 7/8 | 0 | |||
16429 | PBCAX | 0 | 10.63 | 10.63 | 10.96 | 0 | |||
16430 | PBCBX | 0 | 16.57 | 16.57 | 16.57 | 0 | |||
16431 | PBCGX | 0 | 18.22 | 18.22 | 18.22 | 0 | |||
16432 | PBCI | 500 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 8900 |
16433 | PBCK | 100 | 0.0100 | 0 | |||||
16434 | PBCMX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
16435 | PBCT | 200 | 18 5/8 | 18 7/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 30300 |
16436 | PBCTP | 500 | 117 1/2 | 115 | 118 1/2 | 0 | |||
16437 | PBCXX | 0 | 0.54 | 5.13 | 5.26 | 852 | |||
16438 | PBEAX | 0 | 14.22 | 14.22 | 14.97 | 0 | |||
16439 | PBEFX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
16440 | PBEGX | 0 | 20.38 | 20.38 | 20.38 | 0 | |||
16441 | PBEQX | 0 | 18.95 | 18.95 | 18.95 | 0 | |||
16442 | PBEUX | 0 | 19.07 | 19.07 | 19.07 | 0 | |||
16443 | PBFDX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
16444 | PBFI | 1000 | 5 | 4 7/8 | 6 | 0 | |||
16445 | PBFXX | 0 | 0.51 | 3.19 | 3.20 | 4311 | |||
16446 | PBGAX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
16447 | PBGBX | 0 | 4.92 | 4.92 | 4.92 | 0 | |||
16448 | PBGI | 100 | 26 1/2 | 25 3/4 | 26 1/2 | 0 | |||
16449 | PBGPX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
16450 | PBGVX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
16451 | PBGXX | 0 | 0.43 | 5.00 | 5.11 | 5843 | |||
16452 | PBHAX | 0 | 8.15 | 8.15 | 8.49 | 0 | |||
16453 | PBHC | 1000 | 10.5000 | 10.2500 | 10.7500 | 0 | |||
16454 | PBHEX | 0 | 15.15 | 15.15 | 15.15 | 0 | |||
16455 | PBHGX | 0 | 23.02 | 23.02 | 23.02 | 0 | |||
16456 | PBHIX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
16457 | PBHLX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
16458 | PBHMX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
16459 | PBHYX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
16460 | PBI | 400 | 45 5/8 | 45 1/4 | 46 1/8 | 45 1/4 | 45 3/8 | 45 7/8 | 1600 |
16461 | PBIBX | 0 | 8.23 | 8.23 | 8.23 | 0 | |||
16462 | PBIFX | 0 | 20.90 | 20.90 | 20.90 | 0 | |||
16463 | PBIGX | 0 | 8.22 | 8.22 | 8.47 | 0 | |||
16464 | PBIIX | 0 | 8.01 | 8.01 | 8.01 | 0 | |||
16465 | PBIO | 4000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 | 9 | 9 3/8 | 99800 |
16466 | PBIX | 400 | 13 | 13 | 13 | 12 7/8 | 12 3/4 | 13 | 13900 |
16467 | PBIp | 200 | 351 1/8 | 330 | 400 | 0 | |||
16468 | PBK | 500 | 11 1/4 | 0 | |||||
16469 | PBKB | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 5900 |
16470 | PBKC | 300 | 20 | 20 1/2 | 20 1/2 | 19 1/4 | 19 1/4 | 20 1/2 | 900 |
16471 | PBKP | 10000 | 0.2500 | 0.2812 | 0.2812 | 0.2500 | 0.1875 | 0.2812 | 20000 |
16472 | PBKS | 1200 | 30 1/2 | 31 1/4 | 31 1/4 | 30 1/4 | 30 1/2 | 30 3/4 | 38100 |
16473 | PBLCX | 0 | 15.53 | 15.53 | 16.30 | 0 | |||
16474 | PBLFX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
16475 | PBLGX | 0 | 4.92 | 4.92 | 5.09 | 0 | |||
16476 | PBLIX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
16477 | PBMGX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
16478 | PBMXX | 0 | 0.58 | 5.23 | 5.36 | 73640 | |||
16479 | PBNB | 1500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 19 1/2 | 1500 |
16480 | PBNJX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
16481 | PBNXX | 0 | 0.57 | 3.65 | 3.68 | 3241 | |||
16482 | PBNYX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
16483 | PBOAX | 0 | 9.85 | 9.85 | 10.26 | 0 | |||
16484 | PBOBX | 0 | 9.47 | 9.47 | 9.47 | 0 | |||
16485 | PBOHX | 0 | 12.18 | 12.18 | 12.18 | 0 | |||
16486 | PBPAX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
16487 | PBQAX | 0 | 16.19 | 16.19 | 17.04 | 0 | |||
16488 | PBQFX | 0 | 16.18 | 16.18 | 16.18 | 0 | |||
16489 | PBQIX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
16490 | PBS | 500 | 12 5/8 | 12 3/4 | 13 1/8 | 0 | |||
16491 | PBSBX | 0 | 8.40 | 8.40 | 8.66 | 0 | |||
16492 | PBSCX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
16493 | PBSF | 2100 | 16 1/2 | 16 5/8 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/4 | 10000 |
16494 | PBSGX | 0 | 8.43 | 8.43 | 8.43 | 0 | |||
16495 | PBSMX | 0 | 11.59 | 11.59 | 11.98 | 0 | |||
16496 | PBSXX | 0 | 0.59 | 5.21 | 5.33 | 3199 | |||
16497 | PBT | 800 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/2 | 800 |
16498 | PBTC | 300 | 18 | 17 1/2 | 20 1/2 | 0 | |||
16499 | PBTCX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
16500 | PBTXX | 0 | 0.26 | 4.07 | 4.16 | 80 | |||
16501 | PBUSX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
16502 | PBY | 100 | 25 7/8 | 25 7/8 | 26 1/4 | 25 7/8 | 25 7/8 | 26 1/2 | 200 |
16503 | PBYP | 2000 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2300 |
16504 | PC | 700 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/4 | 3800 | ||
16505 | PCA | 600 | 14 3/8 | 0 | |||||
16506 | PCAAX | 0 | 5.27 | 5.27 | 5.53 | 0 | |||
16507 | PCABX | 0 | 13.64 | 13.64 | 13.64 | 0 | |||
16508 | PCACX | 0 | 23.83 | 23.83 | 25.02 | 0 | |||
16509 | PCAI | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 3300 |
16510 | PCAIX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
16511 | PCAM | 1000 | 16 1/8 | 16 1/2 | 16 1/2 | 15 3/4 | 16 | 16 1/4 | 339700 |
16512 | PCAPX | 0 | 13.68 | 13.68 | 14.51 | 0 | |||
16513 | PCAR | 1000 | 45 1/2 | 45 3/4 | 46 1/4 | 45 1/4 | 45 1/4 | 45 1/2 | 60700 |
16514 | PCASX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
16515 | PCATX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
16516 | PCBAX | 0 | 14.35 | 14.35 | 15.03 | 0 | |||
16517 | PCBC | 200 | 19 1/2 | 17 1/2 | 19 1/2 | 0 | |||
16518 | PCBIX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
16519 | PCBLX | 0 | 12.00 | 12.00 | 12.57 | 0 | |||
16520 | PCBSX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
16521 | PCC | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 100 | ||
16522 | PCCAX | 0 | 10.93 | 10.93 | 11.45 | 0 | |||
16523 | PCCG | 700 | 1 1/2 | 1 1/2 | 2 1/2 | 0 | |||
16524 | PCCI | 100 | 7 | 7 | 7 | 7 | 7 | 7 3/4 | 100 |
16525 | PCCW | 4400 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 15 | 15 1/8 | 605900 |
16526 | PCDFX | 0 | 11.17 | 11.17 | 11.64 | 0 | |||
16527 | PCEAX | 0 | 12.64 | 12.64 | 12.64 | 0 | |||
16528 | PCEIX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
16529 | PCEL | 1000 | 2.2500 | 1.7500 | 2.5000 | 1.7500 | 1.7500 | 2.5000 | 21000 |
16530 | PCEMX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
16531 | PCES | 2000 | 3 1/64 | 3 1/64 | 3 1/64 | 3 1/64 | 2 5/8 | 3 3/8 | 2000 |
16532 | PCESX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
16533 | PCEXX | 0 | 0.69 | 5.25 | 5.32 | 47 | |||
16534 | PCEZ | 1500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 1.1250 | 2200 |
16535 | PCF | 2000 | 9 7/8 | 9 5/8 | 10 | 0 | |||
16536 | PCFXX | 0 | 0.20 | 5.49 | 5.64 | 384 | |||
16537 | PCG | 1600 | 27 7/8 | 27 1/2 | 28 | 0 | |||
16538 | PCG.X | 0 | 0 | ||||||
16539 | PCGEX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
16540 | PCGIX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
16541 | PCGLX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
16542 | PCGRX | 0 | 18.40 | 18.40 | 19.52 | 0 | |||
16543 | PCGSX | 0 | 11.75 | 11.75 | 12.24 | 0 | |||
16544 | PCGTX | 0 | 12.29 | 12.29 | 12.29 | 0 | |||
16545 | PCGWX | 0 | 12.97 | 12.97 | 13.58 | 0 | |||
16546 | PCGpA | 900 | 20 5/8 | 15 7/8 | 17 1/8 | 0 | |||
16547 | PCGpB | 1000 | 19 3/8 | 0 | |||||
16548 | PCGpC | 500 | 17 3/4 | 0 | |||||
16549 | PCGpCA | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | ||
16550 | PCGpD | 1000 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 4400 | ||
16551 | PCGpE | 5000 | 18 | 0 | |||||
16552 | PCGpG | 200 | 16 1/2 | 0 | |||||
16553 | PCGpH | 1000 | 15 3/8 | 0 | |||||
16554 | PCGpI | 1100 | 15 3/8 | 0 | |||||
16555 | PCGpQ | 400 | 25 1/4 | 0 | |||||
16556 | PCGpU | 400 | 25 1/4 | 0 | |||||
16557 | PCGpX | 1000 | 24 1/4 | 0 | |||||
16558 | PCH | 1200 | 40 | 40 | 40 | 40 | 39 1/2 | 40 3/8 | 1200 |
16559 | PCHB | 400 | 29.0000 | 0 | |||||
16560 | PCHM | 100 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 29200 |
16561 | PCIAX | 0 | 11.06 | 11.06 | 11.52 | 0 | |||
16562 | PCIB | 0 | 0 | ||||||
16563 | PCIBX | 0 | 11.06 | 11.06 | 11.06 | 0 | |||
16564 | PCICX | 0 | 9.96 | 9.96 | 10.43 | 0 | |||
16565 | PCID | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | |||
16566 | PCIDX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
16567 | PCIE | 6000 | 3.8750 | 3.5000 | 3.8750 | 3.5000 | 3.5000 | 3.8750 | 16800 |
16568 | PCIED | 700 | 3.6250 | 3.3750 | 3.6250 | 0 | |||
16569 | PCIEX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
16570 | PCIFX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
16571 | PCIGX | 0 | 11.72 | 11.72 | 12.21 | 0 | |||
16572 | PCIPP | 700 | 18.4500 | 0 | |||||
16573 | PCIRF | 0 | 0 | ||||||
16574 | PCIS | 1700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/4 | 2100 |
16575 | PCK/WS | 0 | 1 1/8 | 1 3/4 | 0 | ||||
16576 | PCL | 1000 | 23 7/8 | 24 | 24 | 23 3/4 | 23 5/8 | 24 1/8 | 29100 |
16577 | PCLBG | 10 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 94 3/4 | 95 3/8 | 10 |
16578 | PCLBH | 20 | 101 3/4 | 101 1/4 | 101 3/4 | 101 1/4 | 101 1/4 | 101 3/4 | 35 |
16579 | PCLCX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
16580 | PCLE | 5000 | 24 13/16 | 25 1/4 | 26 | 24 3/4 | 24 3/4 | 25 1/4 | 167200 |
16581 | PCLI | 3000 | 2.2500 | 1.0000 | 2.8750 | 1.0000 | 2.2500 | 2.8750 | 55200 |
16582 | PCLIC | 1500 | 1 3/8 | 1 1/8 | 1 3/8 | 0 | |||
16583 | PCLP | 18000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 95300 |
16584 | PCLPW | 2000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 1/2 | 35400 |
16585 | PCLVX | 0 | 13.12 | 13.12 | 13.12 | 0 | |||
16586 | PCLXX | 0 | 0.65 | 3.41 | 3.44 | 2316 | |||
16587 | PCM | 1500 | 12 1/8 | 11 1/2 | 12 5/8 | 0 | |||
16588 | PCMC | 0 | 0 | ||||||
16589 | PCMM | 2000 | 0.5000 | 0.2500 | 1.0000 | 0 | |||
16590 | PCMS | 4400 | 19 1/2 | 19 1/2 | 20 | 19 | 19 1/2 | 20 | 460200 |
16591 | PCMXX | 0 | 0.54 | 5.31 | 5.44 | 50740 | |||
16592 | PCNBX | 0 | 19.13 | 19.13 | 19.13 | 0 | |||
16593 | PCNI | 5000 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 595500 |
16594 | PCOL | 300 | 10 1/2 | 10 5/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 3/4 | 22600 |
16595 | PCOM | 1000 | 3 1/16 | 2 15/16 | 3 1/16 | 2 13/16 | 3 | 3 1/8 | 101800 |
16596 | PCONX | 0 | 19.24 | 19.24 | 20.41 | 0 | |||
16597 | PCOP | 100 | 23 1/2 | 20 7/8 | 23 3/4 | 20 7/8 | 23 | 23 3/8 | 42700 |
16598 | PCOR | 600 | 17 5/16 | 17 1/4 | 17 5/16 | 17 1/4 | 17 1/4 | 17 1/2 | 1200 |
16599 | PCP | 1600 | 37 5/8 | 37 3/4 | 38 1/4 | 0 | |||
16600 | PCPAX | 0 | 8.50 | 8.50 | 8.79 | 0 | |||
16601 | PCPBX | 0 | 18.76 | 18.76 | 18.76 | 0 | |||
16602 | PCPI | 3000 | 0.3750 | 0.4062 | 0.4062 | 0.3500 | 0.3500 | 0.4062 | 48500 |
16603 | PCPL | 5000 | 3.0000 | 3.0000 | 3.0625 | 3.0000 | 3.0000 | 3.1250 | 140500 |
16604 | PCPWL | 300 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 300 | ||
16605 | PCPWM | 500 | 15.5000 | 0 | |||||
16606 | PCPWO | 500 | 26.1250 | 0 | |||||
16607 | PCPWP | 100 | 72.6250 | 0 | |||||
16608 | PCQ | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 3/8 | 800 | ||
16609 | PCR | 100 | 8 3/4 | 8 9/16 | 8 3/4 | 8 9/16 | 3700 | ||
16610 | PCRXX | 0 | 0.59 | 5.13 | 5.27 | 889 | |||
16611 | PCRp | 100 | 21 3/8 | 0 | |||||
16612 | PCS | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/4 | 300 |
16613 | PCSGX | 0 | 11.64 | 11.64 | 11.64 | 0 | |||
16614 | PCSIX | 0 | 12.85 | 12.85 | 12.85 | 0 | |||
16615 | PCSN | 5000 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 5/32 | 36000 |
16616 | PCSO | 0 | 0 | ||||||
16617 | PCSOA | 100 | 0.0625 | 0.0625 | 0.5100 | 0 | |||
16618 | PCSS | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 3/4 | 600 |
16619 | PCSVX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
16620 | PCSXX | 0 | 0.62 | 5.11 | 5.24 | 6510 | |||
16621 | PCT | 3500 | 8 1/2 | 8 3/8 | 8 7/8 | 0 | |||
16622 | PCT.A | 0 | 0 | ||||||
16623 | PCTBX | 0 | 8.63 | 8.63 | 8.63 | 0 | |||
16624 | PCTEX | 0 | 8.64 | 8.64 | 9.07 | 1 | |||
16625 | PCTFX | 0 | 10.69 | 10.69 | 11.14 | 0 | |||
16626 | PCTH | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 15/16 | 4 1/4 | 100 |
16627 | PCTL | 100 | 38 5/8 | 38 1/4 | 39 5/8 | 38 | 38 5/8 | 39 1/8 | 323300 |
16628 | PCTR | 1300 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2800 | 8300 |
16629 | PCTSX | 0 | 10.16 | 10.16 | 10.39 | 0 | |||
16630 | PCTV | 1200 | 18 1/4 | 18 3/4 | 19 | 18 | 18 1/4 | 19 | 23400 |
16631 | PCTXX | 0 | 0.43 | 3.46 | 3.46 | 730 | |||
16632 | PCU | 0 | 0 | ||||||
16633 | PCUTX | 0 | 9.89 | 9.89 | 10.30 | 0 | |||
16634 | PCV | 300 | 22 | 22 | 22 | 22 | 300 | ||
16635 | PCWI | 0 | 0 | ||||||
16636 | PCWIF | 0 | 0 | ||||||
16637 | PCX | 3000 | 25 25/32 | 0 | |||||
16638 | PCYC | 4500 | 13 1/4 | 13 1/4 | 14 | 0 | |||
16639 | PCYL | 300 | 0.1900 | 0.2500 | 0.2500 | 0.1900 | 0.1900 | 0.2700 | 15300 |
16640 | PCZ/PP | 25000 | 4 3/4 | 5 3/8 | 5 7/8 | 0 | |||
16641 | PD | 200 | 62 3/4 | 62 7/8 | 63 1/4 | 62 3/4 | 62 3/4 | 63 3/8 | 2000 |
16642 | PD.A | 0 | 0 | ||||||
16643 | PDAPX | 0 | 17.04 | 17.04 | 17.84 | 0 | |||
16644 | PDAXX | 0 | 0.44 | 5.33 | 5.47 | 2370 | |||
16645 | PDB | 100 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
16646 | PDBAX | 0 | 13.65 | 13.65 | 14.22 | 0 | |||
16647 | PDBLX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
16648 | PDBQ | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 200 |
16649 | PDC | 2500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/8 | 1 7/8 | 2500 |
16650 | PDCO | 800 | 27 1/8 | 27 | 27 1/2 | 27 | 27 | 27 1/2 | 5400 |
16651 | PDCXX | 0 | 0.58 | 5.34 | 5.47 | 592 | |||
16652 | PDDXX | 0 | 0.54 | 5.38 | 5.50 | 12350 | |||
16653 | PDEBX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
16654 | PDER | 400 | 24.0000 | 0 | |||||
16655 | PDETX | 0 | 10.49 | 10.49 | 11.13 | 0 | |||
16656 | PDEX | 1000 | 3 9/16 | 3 1/2 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 11600 |
16657 | 500 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
16658 | PDG | 800 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 25 | 1800 |
16659 | PDGAX | 0 | 22.12 | 22.12 | 23.16 | 0 | |||
16660 | PDGBX | 0 | 22.09 | 22.09 | 22.09 | 0 | |||
16661 | PDGE | 100 | 5/16 | 11/32 | 11/32 | 5/16 | 5/16 | 11/32 | 8500 |
16662 | PDGS | 7000 | 13/16 | 13/16 | 13/16 | 13/16 | 5/8 | 1 | 7000 |
16663 | PDGSW | 8000 | 1/32 | 1/32 | 3/32 | 0 | |||
16664 | PDI | 3000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | |||
16665 | PDINX | 0 | 12.19 | 12.19 | 12.80 | 0 | |||
16666 | PDIXX | 0 | 0.66 | 3.64 | 3.65 | 379 | |||
16667 | PDKL | 400 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 11500 |
16668 | PDKLM | 1000 | 1/32 | 1/32 | 1/8 | 0 | |||
16669 | PDKLP | 2400 | 4 3/8 | 4 3/8 | 5 | 0 | |||
16670 | PDL/A | 1000 | 7 1/4 | 0 | |||||
16671 | PDL/B | 900 | 6 | 0 | |||||
16672 | PDLCF | 1000 | 5 | 4 | 5 | 4 | 4 | 5 | 1300 |
16673 | PDLI | 10000 | 20 3/8 | 19 1/8 | 20 3/8 | 19 1/8 | 20 | 20 3/8 | 228000 |
16674 | PDLIX | 0 | 13.14 | 13.14 | 13.14 | 0 | |||
16675 | PDLP | 0 | 0 | ||||||
16676 | PDLPF | 0 | 0 | ||||||
16677 | PDLPY | 4000 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/4 | 9 3/8 | 9 1/2 | 27300 |
16678 | PDM | 200 | 38 | 0 | |||||
16679 | PDMC | 10000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 28600 |
16680 | PDMCW | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 12000 |
16681 | PDMNX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
16682 | PDP | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 5/8 | 500 |
16683 | PDPXX | 0 | 0.44 | 5.58 | 5.74 | 11742 | |||
16684 | PDQ | 500 | 9 1/2 | 9 1/2 | 10 | 0 | |||
16685 | PDQHW | 200 | 6.6250 | 6.6250 | 7.2500 | 0 | |||
16686 | PDRDY | 0 | 0 | ||||||
16687 | PDRIY | 0 | 0 | ||||||
16688 | PDRS | 0 | 0 | ||||||
16689 | PDRX | 3500 | 0.6250 | 0.6250 | 1.3750 | 0 | |||
16690 | PDSAX | 0 | 10.25 | 10.25 | 10.85 | 0 | |||
16691 | PDSBX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
16692 | PDSCX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
16693 | PDSF | 100 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 21300 |
16694 | PDT | 100 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 100 |
16695 | PDTI | 600 | 49 | 49 1/2 | 50 1/4 | 48 1/2 | 49 | 50 1/4 | 40400 |
16696 | PDVLF | 0 | 0 | ||||||
16697 | PDVMX | 0 | 12.17 | 12.17 | 12.58 | 0 | |||
16698 | PE | 100 | 29 7/8 | 29 7/8 | 30 | 29 3/4 | 29 3/4 | 30 1/8 | 4400 |
16699 | PEAE | 1100 | 0.0312 | 1000 | |||||
16700 | PEAK | 100 | 31 1/4 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 32 | 6100 |
16701 | PEBC | 100 | 20.2500 | 20.2500 | 21.2500 | 0 | |||
16702 | PEBK | 200 | 20 1/4 | 21 | 24 | 0 | |||
16703 | PEBO | 200 | 23 | 23 | 23 | 23 | 23 | 23 5/8 | 200 |
16704 | PECN | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.2200 | 5000 |
16705 | PECZ | 0 | 0 | ||||||
16706 | PECpZ | 1000 | 26 3/8 | 0 | |||||
16707 | PEDSP | 100 | 49.6250 | 0 | |||||
16708 | PEDX | 200 | 23 1/4 | 22 3/4 | 23 1/4 | 22 1/4 | 22 3/4 | 23 1/4 | 25800 |
16709 | PEEIX | 0 | 15.10 | 15.10 | 15.10 | 0 | |||
16710 | PEELL | 200 | 61.8750 | 0 | |||||
16711 | PEELM | 100 | 51.0000 | 0 | |||||
16712 | PEELN | 100 | 58.0000 | 0 | |||||
16713 | PEG | 100 | 30 1/4 | 30 1/8 | 30 1/4 | 30 1/8 | 30 | 30 1/2 | 3600 |
16714 | PEGpA | 1080 | 58 3/8 | 0 | |||||
16715 | PEGpB | 550 | 58 5/8 | 0 | |||||
16716 | PEGpC | 3150 | 60 15/16 | 0 | |||||
16717 | PEGpD | 300 | 73 | 0 | |||||
16718 | PEGpE | 320 | 71 1/8 | 0 | |||||
16719 | PEGpG | 550 | 99 1/4 | 0 | |||||
16720 | PEGpI | 800 | 95 3/4 | 0 | |||||
16721 | PEGpJ | 650 | 97 | 0 | |||||
16722 | PEGpM | 50 | 102 | 0 | |||||
16723 | PEGpV | 1100 | 108 1/2 | 0 | |||||
16724 | PEGpW | 3000 | 100 | 0 | |||||
16725 | PEGpX | 900 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 1200 | ||
16726 | PEGpY | 400 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 1400 | ||
16727 | PEGpZ | 300 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 300 | ||
16728 | PEI | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 200 | ||
16729 | PEIBX | 0 | 8.91 | 8.91 | 8.91 | 0 | |||
16730 | PEIIX | 0 | 13.77 | 13.77 | 13.77 | 0 | |||
16731 | PEIMX | 0 | 10.95 | 10.95 | 11.35 | 0 | |||
16732 | PEINX | 0 | 12.13 | 12.13 | 12.13 | 0 | |||
16733 | PEIPX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
16734 | PEL | 200 | 27 3/4 | 27 1/4 | 28 | 0 | |||
16735 | PELFX | 0 | 14.19 | 14.19 | 14.19 | 0 | |||
16736 | PELP | 500 | 8.5000 | 0 | |||||
16737 | PELRY | 1000 | 1/4 | 9/32 | 15/32 | 0 | |||
16738 | PELT | 1000 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | |||
16739 | PELTD | 5000 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 | 47700 |
16740 | PELW | 0 | 0 | ||||||
16741 | PEMFX | 0 | 11.79 | 11.79 | 12.51 | 0 | |||
16742 | PEMGX | 0 | 31.33 | 31.33 | 32.89 | 0 | |||
16743 | PEMIX | 0 | 11.50 | 11.50 | 11.50 | 0 | |||
16744 | PEN/WS | 0 | 1 1/8 | 1 7/8 | 0 | ||||
16745 | PENC | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 20700 |
16746 | PENCW | 400 | 1 1/8 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/8 | 1 5/16 | 14300 |
16747 | PENG | 700 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/4 | 13 7/8 | 5300 |
16748 | PENN | 200 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/8 | 9400 |
16749 | PENNX | 0 | 7.65 | 7.65 | 7.65 | 0 | |||
16750 | PENT | 0 | 0 | ||||||
16751 | PENV | 0 | 0 | ||||||
16752 | PENVF | 200 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 | 6 1/2 | 1000 |
16753 | PENW | 7300 | 23 5/8 | 23 1/4 | 23 5/8 | 23 1/4 | 23 1/4 | 23 3/4 | 16600 |
16754 | PENY | 11500 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0275 | 11500 |
16755 | PEO | 100 | 28 1/8 | 28 1/4 | 28 3/8 | 28 1/8 | 25 3/8 | 26 3/8 | 300 |
16756 | PEOPX | 0 | 19.36 | 19.36 | 19.36 | 0 | |||
16757 | PEP | 100 | 54 | 54 1/2 | 54 1/2 | 54 | 55 1/2 | 56 | 1000 |
16758 | PEPI | 100 | 0.0100 | 0 | |||||
16759 | PEQ | 600 | 26 1/8 | 0 | |||||
16760 | PEQBX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
16761 | PEQIX | 0 | 19.02 | 19.02 | 20.18 | 0 | |||
16762 | PEQM | 2000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 2000 |
16763 | PEQMX | 0 | 9.85 | 9.85 | 10.21 | 0 | |||
16764 | PEQNX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
16765 | PEQUX | 0 | 9.85 | 9.85 | 10.45 | 1 | |||
16766 | PERC | 1000 | 14 3/4 | 13 1/2 | 14 3/4 | 13 1/4 | 14 1/2 | 15 1/4 | 47200 |
16767 | PERF | 700 | 1 3/8 | 1 3/8 | 1 9/16 | 0 | |||
16768 | PERI | 500 | 25 1/2 | 25 | 25 1/2 | 24 1/4 | 25 | 25 1/2 | 9200 |
16769 | PERL | 0 | 0 | ||||||
16770 | PERLF | 600 | 5 19/64 | 5 1/8 | 5 19/64 | 5 1/8 | 5 1/8 | 5 7/8 | 1800 |
16771 | PERM | 100 | 17 | 16 1/2 | 17 | 0 | |||
16772 | PERRY | 0 | 0 | ||||||
16773 | PERS | 1000 | 0.8750 | 0.8850 | 0.8850 | 0.8750 | 0.8750 | 0.9375 | 42000 |
16774 | PES/WS | 0 | 1/32 | 1/8 | 0 | ||||
16775 | PESC | 1000 | 9 1/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 21200 |
16776 | PESI | 700 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 1/2 | 9900 |
16777 | PESIW | 5000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 5000 |
16778 | PESIZ | 100000 | 1/2 | 1/4 | 1/2 | 0 | |||
16779 | PESPX | 0 | 19.84 | 19.84 | 19.84 | 0 | |||
16780 | PESQX | 0 | 11.73 | 11.73 | 12.31 | 0 | |||
16781 | PESV | 200 | 10.5000 | 10.0000 | 10.5000 | 0 | |||
16782 | PET | 200 | 28 1/4 | 28 1/8 | 28 3/8 | 28 1/8 | 28 1/8 | 28 1/2 | 700 |
16783 | PETC | 3000 | 28 | 27 1/2 | 28 1/2 | 26 3/4 | 27 1/2 | 28 1/2 | 21900 |
16784 | PETD | 1600 | 1 7/16 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 10700 |
16785 | PETE | 1400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 12500 |
16786 | PETI | 7000 | 0.0625 | 0.0625 | 0.1250 | 0 | |||
16787 | PETK | 300 | 0.0001 | 0 | |||||
16788 | PETM | 200 | 30 3/4 | 29 3/4 | 31 | 29 3/4 | 30 1/4 | 30 3/4 | 253700 |
16789 | PETR | 200 | 7 1/4 | 7 1/4 | 7 5/16 | 7 1/4 | 7 1/4 | 7 5/8 | 4100 |
16790 | PETpA | 100 | 62 7/8 | 0 | |||||
16791 | PETpB | 410 | 60 1/8 | 0 | |||||
16792 | PETpC | 1410 | 66 7/8 | 0 | |||||
16793 | PETpD | 2100 | 70 | 0 | |||||
16794 | PEUBX | 0 | 14.05 | 14.05 | 14.05 | 0 | |||
16795 | PEUG | 0 | 0 | ||||||
16796 | PEUGX | 0 | 14.24 | 14.24 | 15.11 | 0 | |||
16797 | PEUGY | 0 | 0 | ||||||
16798 | PEURX | 0 | 19.36 | 19.36 | 20.54 | 0 | |||
16799 | PEVE | 100000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0100 | 100000 |
16800 | PEYAX | 0 | 10.98 | 10.98 | 11.65 | 0 | |||
16801 | PEZVF | 1000 | 1 5/16 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/8 | 1 9/32 | 24800 |
16802 | PEpA | 0 | 51 7/8 | 54 1/8 | 0 | ||||
16803 | PEpB | 0 | 56 7/8 | 60 1/8 | 0 | ||||
16804 | PEpC | 0 | 59 3/8 | 61 5/8 | 0 | ||||
16805 | PEpD | 0 | 64 3/4 | 66 5/8 | 0 | ||||
16806 | PEpF/WD | 0 | 0 | ||||||
16807 | PEpY | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | ||
16808 | PEpZ | 4000 | 26 39/64 | 26 9/16 | 26 3/4 | 26 9/16 | 9100 | ||
16809 | PF | 1000 | 10 1/2 | 0 | |||||
16810 | PFAAX | 0 | 13.26 | 13.26 | 13.26 | 0 | |||
16811 | PFAC | 0 | 0 | ||||||
16812 | PFACP | 200 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/2 | 200 |
16813 | PFAPV | 100 | 16 5/8 | 15 1/8 | 16 1/8 | 0 | |||
16814 | PFAXX | 0 | 0.54 | 3.32 | 3.35 | 707 | |||
16815 | PFCAX | 0 | 11.60 | 11.60 | 12.21 | 0 | |||
16816 | PFCS | 8000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
16817 | PFD | 500 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | |||
16818 | PFDC | 100 | 20 1/4 | 20 1/4 | 21 1/4 | 0 | |||
16819 | PFDS | 4000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
16820 | PFE | 100 | 62 1/4 | 62 1/4 | 62 3/4 | 61 7/8 | 62 1/8 | 62 5/8 | 11700 |
16821 | PFECX | 0 | 13.90 | 13.90 | 14.59 | 0 | |||
16822 | PFEQX | 0 | 13.90 | 13.90 | 13.90 | 0 | |||
16823 | PFFCX | 0 | 10.35 | 10.35 | 10.56 | 0 | |||
16824 | PFFIX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
16825 | PFG | 200 | 24 3/4 | 24 5/8 | 25 | 0 | |||
16826 | PFGC | 1000 | 23 13/16 | 23 3/4 | 24 1/8 | 23 3/4 | 23 3/4 | 24 1/2 | 3800 |
16827 | PFGRX | 0 | 17.29 | 17.29 | 17.29 | 0 | |||
16828 | PFGp | 200 | 63 3/8 | 63 3/8 | 63 3/8 | 63 3/8 | 200 | ||
16829 | PFHBX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
16830 | PFIFX | 0 | 12.47 | 12.47 | 12.47 | 0 | |||
16831 | PFINA | 3400 | 2 17/32 | 2 1/2 | 2 17/32 | 2 1/2 | 2 1/2 | 2 3/4 | 3800 |
16832 | PFINP | 200 | 9 | 9 1/4 | 10 1/8 | 0 | |||
16833 | PFITX | 0 | 10.29 | 10.29 | 10.80 | 0 | |||
16834 | PFKY | 1000 | 23 | 23 | 23 | 23 | 22 1/2 | 23 1/2 | 1000 |
16835 | PFL.A | 0 | 0 | ||||||
16836 | PFL.B | 0 | 0 | ||||||
16837 | PFLAX | 0 | 10.43 | 10.43 | 10.75 | 0 | |||
16838 | PFLBX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
16839 | PFLX | 0 | 0 | ||||||
16840 | PFLY | 1500 | 0.0100 | 0 | |||||
16841 | PFM | 700 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
16842 | PFNC | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 1/8 | 5 1/4 | 5 5/8 | 18200 |
16843 | PFNL | 1000 | 5.0300 | 5.2500 | 5.2500 | 4.5000 | 4.5000 | 5.5000 | 2100 |
16844 | PFNT | 5000 | 1.1875 | 1.1875 | 1.3125 | 1.0625 | 1.1250 | 1.3125 | 25600 |
16845 | PFO | 1600 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
16846 | PFOH | 1000 | 12.7500 | 12.5000 | 13.2500 | 0 | |||
16847 | PFORX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
16848 | PFR | 900 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 900 |
16849 | PFRM | 200 | 0.3750 | 0.2187 | 0.3750 | 0.2187 | 0.2187 | 0.3750 | 300 |
16850 | PFS | 300 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 300 | ||
16851 | PFSB | 4400 | 14 3/4 | 14 11/16 | 14 3/4 | 14 5/8 | 14 3/4 | 14 7/8 | 18300 |
16852 | PFSFX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
16853 | PFSGX | 0 | 9.84 | 9.84 | 9.84 | 0 | |||
16854 | PFSIX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
16855 | PFSL | 200 | 16 1/4 | 15 1/2 | 16 3/4 | 0 | |||
16856 | PFSp | 300 | 31 1/4 | 0 | |||||
16857 | PFTI | 10000 | 1.5500 | 1.5000 | 2.5000 | 0 | |||
16858 | PFUL | 100 | 61.0000 | 0 | |||||
16859 | PFVLX | 0 | 15.23 | 15.23 | 15.23 | 0 | |||
16860 | PFWA | 400 | 3 1/8 | 3 | 3 3/16 | 3 | 3 | 3 1/8 | 60800 |
16861 | PFXIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
16862 | PG | 200 | 83 | 82 1/2 | 83 5/8 | 82 1/2 | 82 7/8 | 83 1/4 | 6600 |
16863 | PGA | 500 | 14 3/8 | 14 1/8 | 14 3/4 | 0 | |||
16864 | PGAAX | 0 | 1.76 | 1.76 | 1.78 | 0 | |||
16865 | PGABX | 0 | 13.54 | 13.54 | 13.54 | 0 | |||
16866 | PGASB | 0 | 0 | ||||||
16867 | PGAXX | 0 | 0.24 | 5.05 | 5.19 | 3991 | |||
16868 | PGB | 700 | 26 1/8 | 26 | 26 3/8 | 26 | 5800 | ||
16869 | PGBAX | 0 | 10.37 | 10.37 | 10.80 | 0 | |||
16870 | PGBBX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
16871 | PGBK | 200 | 43.7500 | 0 | |||||
16872 | PGCp | 100 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 1300 | ||
16873 | PGD | 100 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | |||
16874 | PGDA | 2000 | 17 3/4 | 17 1/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 5000 |
16875 | PGEBX | 0 | 15.26 | 15.26 | 15.26 | 0 | |||
16876 | PGEMX | 0 | 15.27 | 15.27 | 15.82 | 0 | |||
16877 | PGEOX | 0 | 15.33 | 15.33 | 16.27 | 0 | |||
16878 | PGF | 100 | 11 1/8 | 10 7/8 | 11 5/8 | 0 | |||
16879 | PGG | 400 | 3/16 | 1/16 | 3/8 | 0 | |||
16880 | PGGIX | 0 | 13.88 | 13.88 | 14.57 | 0 | |||
16881 | PGHS | 700 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 700 |
16882 | PGHXX | 0 | 0.41 | 5.08 | 5.19 | 5670 | |||
16883 | PGI | 400 | 16 1/2 | 16 7/8 | 16 7/8 | 16 1/2 | 16 5/8 | 17 | 700 |
16884 | PGIAX | 0 | 13.17 | 13.17 | 13.79 | 0 | |||
16885 | PGIBX | 0 | 15.86 | 15.86 | 15.86 | 0 | |||
16886 | PGIIX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
16887 | PGIMX | 0 | 10.73 | 10.73 | 11.12 | 0 | |||
16888 | PGIPX | 0 | 12.33 | 12.33 | 12.33 | 0 | |||
16889 | PGIQ | 0 | 0 | ||||||
16890 | PGIQY | 0 | 2.4000 | 2.5900 | 0 | ||||
16891 | PGIXX | 0 | 0.38 | 5.54 | 5.71 | 1898 | |||
16892 | PGL | 400 | 31 | 31 1/4 | 31 5/8 | 0 | |||
16893 | PGLAX | 0 | 10.71 | 10.71 | 11.21 | 0 | |||
16894 | PGLBX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
16895 | PGLD | 1000 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 11700 |
16896 | PGLF | 4000 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
16897 | PGM | 200 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | |||
16898 | PGMAX | 0 | 13.10 | 13.10 | 13.75 | 0 | |||
16899 | PGMBX | 0 | 14.60 | 14.60 | 14.60 | 0 | |||
16900 | PGMNX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
16901 | PGMS | 400 | 19 | 19 1/8 | 19 1/8 | 18 3/8 | 18 3/8 | 19 | 47400 |
16902 | PGMT | 15000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 20000 |
16903 | PGMXX | 0 | 0.40 | 4.83 | 4.95 | 294 | |||
16904 | PGN | 1100 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 3/8 | 28 3/4 | 86300 |
16905 | PGNAX | 0 | 14.11 | 14.11 | 14.85 | 0 | |||
16906 | PGNMX | 0 | 14.50 | 14.50 | 15.10 | 0 | |||
16907 | PGNR | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.2500 | 10000 |
16908 | PGNS | 4500 | 9 1/4 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 44700 |
16909 | PGOAX | 0 | 13.02 | 13.02 | 13.71 | 0 | |||
16910 | PGOBX | 0 | 19.02 | 19.02 | 19.02 | 0 | |||
16911 | PGOCX | 0 | 19.02 | 19.02 | 19.02 | 0 | |||
16912 | PGOVX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
16913 | PGOXX | 0 | 0.41 | 5.39 | 5.53 | 5670 | |||
16914 | PGP | 300 | 2 5/8 | 0 | |||||
16915 | PGPEX | 0 | 13.41 | 13.41 | 13.97 | 0 | |||
16916 | PGPN | 0 | 0 | ||||||
16917 | PGPT | 100 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.1250 | 2.6250 | 100 |
16918 | PGR | 600 | 48 | 48 | 48 | 48 | 48 | 48 5/8 | 600 |
16919 | PGRAX | 0 | 22.27 | 22.27 | 23.32 | 0 | |||
16920 | PGRBX | 0 | 21.42 | 21.42 | 21.42 | 0 | |||
16921 | PGRDX | 0 | 21.58 | 21.58 | 21.58 | 0 | |||
16922 | PGRIX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
16923 | PGRMX | 0 | 15.96 | 15.96 | 16.54 | 0 | |||
16924 | PGRNS | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 3400 |
16925 | PGROX | 0 | 16.90 | 16.90 | 17.70 | 0 | |||
16926 | PGRWX | 0 | 15.99 | 15.99 | 16.97 | 0 | |||
16927 | PGRpA | 200 | 25 19/64 | 25 19/64 | 25 19/64 | 25 19/64 | 200 | ||
16928 | PGS | 200 | 18 1/8 | 18 3/8 | 18 7/8 | 0 | |||
16929 | PGSA | 0 | 0 | ||||||
16930 | PGSAY | 200 | 24 5/8 | 24 3/8 | 25 5/8 | 24 3/8 | 24 1/2 | 24 3/4 | 267400 |
16931 | PGSBX | 0 | 13.05 | 13.05 | 13.05 | 0 | |||
16932 | PGSFX | 0 | 16.21 | 16.21 | 16.21 | 0 | |||
16933 | PGSGX | 0 | 17.70 | 17.70 | 18.53 | 0 | |||
16934 | PGSIX | 0 | 13.09 | 13.09 | 13.74 | 0 | |||
16935 | PGSP | 0 | 0 | ||||||
16936 | PGSPX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
16937 | PGT | 900 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | |||
16938 | PGTAX | 0 | 10.36 | 10.36 | 10.79 | 0 | |||
16939 | PGTBX | 0 | 23.97 | 23.97 | 23.97 | 0 | |||
16940 | PGTRX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
16941 | PGTSY | 0 | 0 | ||||||
16942 | PGU | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 14 5/8 | 14 3/4 | 1200 |
16943 | PGVAX | 0 | 9.23 | 9.23 | 9.61 | 0 | |||
16944 | PGVTX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
16945 | PGWAX | 0 | 23.17 | 23.17 | 24.52 | 0 | |||
16946 | PGWBX | 0 | 16.74 | 16.74 | 16.74 | 0 | |||
16947 | PGWCP | 200 | 48.8750 | 0 | |||||
16948 | PGWCX | 0 | 22.32 | 22.32 | 22.32 | 0 | |||
16949 | PGWCZ | 500 | 26 3/8 | 26 3/8 | 27 | 0 | |||
16950 | PGY | 1000 | 8 | 8 | 8 | 8 | 7 7/8 | 8 1/4 | 4000 |
16951 | PH | 11900 | 34 1/2 | 34 1/2 | 34 7/8 | 0 | |||
16952 | PHAAX | 0 | 17.64 | 17.64 | 18.47 | 0 | |||
16953 | PHAGX | 0 | 25.58 | 25.58 | 26.79 | 0 | |||
16954 | PHAM | 3000 | 29 | 29 1/4 | 29 1/2 | 29 | 28 3/4 | 29 1/2 | 12700 |
16955 | PHAR | 0 | 0 | ||||||
16956 | PHARY | 100 | 35 3/4 | 35 3/8 | 35 3/4 | 0 | |||
16957 | PHB | 200 | 54 1/4 | 55 3/8 | 56 | 0 | |||
16958 | PHBBX | 0 | 12.05 | 12.05 | 12.05 | 0 | |||
16959 | PHBCX | 0 | 19.71 | 19.71 | 20.64 | 0 | |||
16960 | PHBK | 1000 | 21 1/8 | 20 5/8 | 21 1/4 | 20 1/2 | 21 | 21 1/4 | 86500 |
16961 | PHBLX | 0 | 16.59 | 16.59 | 17.42 | 0 | |||
16962 | PHC | 1200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1200 | ||
16963 | PHCBX | 0 | 16.49 | 16.49 | 17.27 | 0 | |||
16964 | PHCCX | 0 | 8.19 | 8.19 | 8.19 | 0 | |||
16965 | PHCHX | 0 | 8.18 | 8.18 | 8.59 | 0 | |||
16966 | PHCN | 200 | 0.0100 | 0 | |||||
16967 | PHCO | 100 | 44 | 43 | 47 | 0 | |||
16968 | PHCPX | 0 | 18.94 | 18.94 | 19.88 | 0 | |||
16969 | PHCTX | 0 | 7.44 | 7.44 | 7.79 | 0 | |||
16970 | PHCVX | 0 | 18.20 | 18.20 | 19.11 | 0 | |||
16971 | PHD | 500 | 1 11/16 | 0 | |||||
16972 | PHEL | 1000 | 13 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 1600 |
16973 | PHELK | 1000 | 13 | 12 1/2 | 13 1/2 | 0 | |||
16974 | PHF | 100 | 17 1/2 | 0 | |||||
16975 | PHFR | 7000 | 0.6500 | 0.5625 | 0.6500 | 0.5625 | 0.5625 | 0.6875 | 10700 |
16976 | PHG | 100 | 36 1/4 | 35 7/8 | 36 1/4 | 0 | |||
16977 | PHGBX | 0 | 9.68 | 9.68 | 10.16 | 0 | |||
16978 | PHGRX | 0 | 24.11 | 24.11 | 25.31 | 0 | |||
16979 | PHGVX | 0 | 9.51 | 9.51 | 9.96 | 0 | |||
16980 | PHGXX | 0 | 0.49 | 5.16 | 5.29 | 29054 | |||
16981 | PHH | 100 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 46 7/8 | 47 3/8 | 100 |
16982 | PHHM | 100 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 500 |
16983 | PHI | 100 | 52 1/2 | 53 | 53 7/8 | 0 | |||
16984 | PHIAX | 0 | 6.92 | 6.92 | 7.21 | 0 | |||
16985 | PHIBX | 0 | 6.91 | 6.91 | 6.91 | 0 | |||
16986 | PHIGX | 0 | 12.08 | 12.08 | 12.68 | 0 | |||
16987 | PHILX | 0 | 7.85 | 7.85 | 7.85 | 0 | |||
16988 | PHITX | 0 | 12.27 | 12.27 | 12.88 | 0 | |||
16989 | PHIXX | 0 | 0.59 | 5.43 | 5.58 | 431 | |||
16990 | PHIYX | 0 | 11.03 | 11.03 | 11.03 | 0 | |||
16991 | PHIpA | 52000 | 50 3/16 | 0 | |||||
16992 | PHKW | 5000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 10000 |
16993 | PHLB | 1000 | 1.5000 | 1.5000 | 1.7500 | 0 | |||
16994 | PHLY | 100 | 17 | 16 1/4 | 16 3/4 | 0 | |||
16995 | PHM | 600 | 33 3/8 | 32 7/8 | 33 3/8 | 0 | |||
16996 | PHN | 500 | 17 3/8 | 0 | |||||
16997 | PHNAX | 0 | 8.04 | 8.04 | 8.44 | 0 | |||
16998 | PHNCX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
16999 | PHNX | 0 | 0 | ||||||
17000 | PHNXY | 1300 | 8 9/32 | 8 1/2 | 8 1/2 | 8 9/32 | 8 11/32 | 8 1/2 | 4100 |
17001 | PHOA | 106000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0200 | 126000 |
17002 | PHOC | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 500 |
17003 | PHON | 2000 | 1.2500 | 0.8750 | 1.2500 | 0 | |||
17004 | PHOT | 0 | 0 | ||||||
17005 | PHPL | 0 | 0 | ||||||
17006 | PHPXX | 0 | 0.49 | 3.66 | 3.67 | 4649 | |||
17007 | PHRAX | 0 | 10.95 | 10.95 | 11.50 | 0 | |||
17008 | PHSAX | 0 | 12.86 | 12.86 | 13.50 | 0 | |||
17009 | PHSBX | 0 | 41.30 | 41.30 | 41.30 | 0 | |||
17010 | PHSE | 1000 | 3 3/4 | 3 1/4 | 3 7/8 | 3 1/4 | 3 1/4 | 3 3/4 | 5400 |
17011 | PHSKX | 0 | 14.91 | 14.91 | 15.65 | 0 | |||
17012 | PHSTX | 0 | 41.79 | 41.79 | 44.34 | 0 | |||
17013 | PHSV | 1000 | 37 1/4 | 35 3/4 | 38 | 35 1/4 | 37 1/4 | 37 3/4 | 197900 |
17014 | PHSY | 0 | 0 | ||||||
17015 | PHSYA | 1000 | 89 | 89 | 89 | 87 9/16 | 88 1/2 | 89 1/2 | 25700 |
17016 | PHSYB | 1000 | 90 | 90 1/4 | 90 1/2 | 89 | 90 | 90 1/4 | 153700 |
17017 | PHT | 200 | 12 1/4 | 0 | |||||
17018 | PHTBX | 0 | 11.37 | 11.37 | 11.94 | 0 | |||
17019 | PHTN | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 19700 |
17020 | PHTX | 1600 | 0.1875 | 0.1250 | 0.1875 | 0.1250 | 0.1250 | 0.1875 | 11800 |
17021 | PHTXX | 0 | 0 | ||||||
17022 | PHX | 3500 | 3 7/8 | 4 | 4 | 3 7/8 | 7700 | ||
17023 | PHXS | 3800 | 3.5625 | 3.8750 | 3.8750 | 3.5000 | 3.5000 | 3.6250 | 227600 |
17024 | PHY | 100 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 100 |
17025 | PHYBX | 0 | 9.52 | 9.52 | 9.52 | 0 | |||
17026 | PHYC | 500 | 44 1/4 | 45 1/2 | 45 5/8 | 43 3/4 | 43 3/4 | 44 1/4 | 308700 |
17027 | PHYIX | 0 | 9.54 | 9.54 | 10.02 | 0 | |||
17028 | PHYLX | 0 | 8.12 | 8.12 | 8.52 | 0 | |||
17029 | PHYMX | 0 | 9.54 | 9.54 | 9.86 | 0 | |||
17030 | PHYN | 2500 | 39 5/8 | 40 3/4 | 40 3/4 | 39 1/4 | 39 1/4 | 40 1/2 | 33700 |
17031 | PHYS | 5000 | 16 1/8 | 14 5/8 | 16 1/8 | 14 5/8 | 15 3/4 | 16 1/8 | 1199500 |
17032 | PHYT | 300 | 0.0010 | 0 | |||||
17033 | PI | 600 | 7 7/8 | 0 | |||||
17034 | PIA | 300 | 9 1/8 | 9 | 9 3/8 | 0 | |||
17035 | PIAIX | 0 | 12.45 | 12.45 | 12.45 | 0 | |||
17036 | PIBAX | 0 | 26.33 | 26.33 | 26.33 | 0 | |||
17037 | PIBIX | 0 | 28.23 | 28.23 | 28.23 | 0 | |||
17038 | PIBK | 400 | 52.5000 | 0 | |||||
17039 | PIBSX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
17040 | PIC | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 300 |
17041 | PICBX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
17042 | PICFX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
17043 | PICM | 500 | 21 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 3/4 | 1000 |
17044 | PICO | 0 | 0 | ||||||
17045 | PICOA | 300 | 27 3/4 | 27 1/2 | 28 | 26 1/2 | 27 1/4 | 28 | 50500 |
17046 | PICXX | 0 | 0.41 | 5.43 | 5.57 | 3652 | |||
17047 | PIDAX | 0 | 12.47 | 12.47 | 13.06 | 0 | |||
17048 | PIDBX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
17049 | PIDFX | 0 | 8.09 | 8.09 | 8.58 | 0 | |||
17050 | PIEB | 500 | 10.2500 | 9.5000 | 10.2500 | 0 | |||
17051 | PIED | 800 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 11/32 | 8700 |
17052 | PIEGX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
17053 | PIEIX | 0 | 13.39 | 13.39 | 14.02 | 0 | |||
17054 | PIEMX | 0 | 7.70 | 7.70 | 7.70 | 0 | |||
17055 | PIEQX | 0 | 43.25 | 43.25 | 43.25 | 0 | |||
17056 | PIESX | 0 | 13.39 | 13.39 | 13.39 | 0 | |||
17057 | PIF | 1000 | 12 | 11 7/8 | 12 1/4 | 0 | |||
17058 | PIFAX | 0 | 9.49 | 9.49 | 9.59 | 0 | |||
17059 | PIFI | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 2000 |
17060 | PIFXX | 0 | 0.56 | 5.43 | 5.58 | 905 | |||
17061 | PIGAX | 0 | 10.69 | 10.69 | 11.14 | 0 | |||
17062 | PIGBX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
17063 | PIGDX | 0 | 7.47 | 7.47 | 7.93 | 0 | |||
17064 | PIGLX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
17065 | PIGPX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
17066 | PIGSX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
17067 | PIHC | 600 | 5 1/2 | 5 1/2 | 6 3/8 | 0 | |||
17068 | PIHCU | 20000 | 6 3/8 | 7 1/8 | 7 1/8 | 6 3/8 | 6 3/8 | 7 1/8 | 23000 |
17069 | PIHCW | 15000 | 1 1/32 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 35000 |
17070 | PIHYX | 0 | 6.28 | 6.28 | 6.59 | 0 | |||
17071 | PII | 200 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 300 |
17072 | PIIEX | 0 | 19.69 | 19.69 | 19.69 | 0 | |||
17073 | PIIFX | 0 | 21.18 | 21.18 | 22.47 | 0 | |||
17074 | PIIGX | 0 | 27.78 | 27.78 | 27.78 | 0 | |||
17075 | PIIMX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
17076 | PIIXX | 0 | 0.49 | 5.46 | 5.60 | 7474 | |||
17077 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | ||||
17078 | PIKS | 0 | 0 | ||||||
17079 | PILAX | 0 | 12.24 | 12.24 | 12.95 | 0 | |||
17080 | PILCX | 0 | 11.78 | 11.78 | 11.78 | 0 | |||
17081 | PILL | 500 | 5 5/8 | 5 3/4 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 14500 |
17082 | PIM | 200 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | |||
17083 | PIMGX | 0 | 26.27 | 26.27 | 26.27 | 0 | |||
17084 | PIMIX | 0 | 11.49 | 11.49 | 11.49 | 0 | |||
17085 | PIMNX | 0 | 13.49 | 13.49 | 13.49 | 0 | |||
17086 | PIMPX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
17087 | PIMTX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
17088 | PIMXX | 0 | 0.44 | 5.57 | 5.72 | 5685 | |||
17089 | PIN | 0 | 0 | ||||||
17090 | PINBX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
17091 | PINCX | 0 | 7.15 | 7.15 | 7.51 | 0 | |||
17092 | PIND | 2000 | 0.7500 | 0.6250 | 1.0000 | 0 | |||
17093 | PINFX | 0 | 12.55 | 12.55 | 12.55 | 0 | |||
17094 | PINKY | 0 | 0 | ||||||
17095 | PINMX | 0 | 10.25 | 10.25 | 10.62 | 0 | |||
17096 | PINN | 1000 | 30 1/2 | 30 1/2 | 33 1/2 | 0 | |||
17097 | PINOX | 0 | 10.26 | 10.26 | 10.89 | 0 | |||
17098 | PINVX | 0 | 8.47 | 8.47 | 8.99 | 0 | |||
17099 | PINWX | 0 | 10.25 | 10.25 | 10.25 | 0 | |||
17100 | PINpB | 300 | 10 1/2 | 0 | |||||
17101 | PINpC | 4680 | 16 3/4 | 0 | |||||
17102 | PINpD | 17760 | 99 61/64 | 0 | |||||
17103 | PINpJ | 6500 | 103 | 0 | |||||
17104 | PINpK | 1000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1000 | ||
17105 | PIO | 200 | 18 3/8 | 0 | |||||
17106 | PIOBX | 0 | 9.52 | 9.52 | 9.97 | 0 | |||
17107 | PIODX | 0 | 24.14 | 24.14 | 25.61 | 0 | |||
17108 | PIOG | 1400 | 26 7/8 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 12600 |
17109 | PIOL | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1000 | 5000 |
17110 | PION | 0 | 0 | ||||||
17111 | PIONA | 500 | 7 1/8 | 6 3/8 | 7 | 0 | |||
17112 | PIOS | 300 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 1/2 | 39700 |
17113 | PIOTX | 0 | 21.08 | 21.08 | 22.37 | 0 | |||
17114 | PIPE | 400 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 9 1/4 | 5400 |
17115 | PIPGX | 0 | 13.51 | 13.51 | 13.51 | 0 | |||
17116 | PIR | 1100 | 12 | 12 | 12 1/8 | 12 | 11 3/4 | 12 1/4 | 3700 |
17117 | PISC | 23000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 0.1000 | 23000 |
17118 | PISCC | 0 | 0 | ||||||
17119 | PISCX | 0 | 18.92 | 18.92 | 18.92 | 0 | |||
17120 | PISEX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
17121 | PISFX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
17122 | PISGX | 0 | 36.86 | 36.86 | 36.86 | 0 | |||
17123 | PITC | 2000 | 3 13/16 | 3 3/4 | 4 | 3 5/8 | 3 13/16 | 4 | 158600 |
17124 | PITHX | 0 | 19.26 | 19.26 | 20.44 | 0 | |||
17125 | PITKX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
17126 | PITXX | 0 | 0.46 | 5.04 | 5.17 | 150 | |||
17127 | PIUTQ | 500 | 0.0100 | 0 | |||||
17128 | PIUXX | 0 | 0.28 | 5.37 | 5.51 | 3908 | |||
17129 | PIVAX | 0 | 13.92 | 13.92 | 14.73 | 0 | |||
17130 | PIVBX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
17131 | PIVCX | 0 | 13.82 | 13.82 | 13.82 | 0 | |||
17132 | PIVDX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
17133 | PIXAX | 0 | 8.45 | 8.45 | 8.73 | 0 | |||
17134 | PIXR | 1000 | 25 3/4 | 23 1/2 | 26 1/4 | 23 1/2 | 25 1/4 | 25 3/4 | 281900 |
17135 | PIXT | 200 | 10 | 10 | 10 | 10 | 9 3/4 | 10 | 400 |
17136 | PJARX | 0 | 8.04 | 8.04 | 8.16 | 0 | |||
17137 | PJC | 500 | 13 1/2 | 13 3/4 | 14 1/4 | 0 | |||
17138 | PJEGX | 0 | 23.33 | 23.33 | 24.30 | 0 | |||
17139 | PJFAX | 0 | 9.87 | 9.87 | 10.39 | 0 | |||
17140 | PJFBX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
17141 | PJGIX | 0 | 9.13 | 9.13 | 9.51 | 0 | |||
17142 | PJGRX | 0 | 13.49 | 13.49 | 14.05 | 0 | |||
17143 | PJGXX | 0 | 0.68 | 4.82 | 4.94 | 2916 | |||
17144 | PJIGX | 0 | 7.94 | 7.94 | 8.06 | 0 | |||
17145 | PJMNX | 0 | 11.19 | 11.19 | 11.66 | 0 | |||
17146 | PJMXX | 0 | 0.58 | 4.90 | 5.02 | 18174 | |||
17147 | PJNTX | 0 | 11.06 | 11.06 | 11.52 | 0 | |||
17148 | PJPH | 400 | 0.2500 | 0 | |||||
17149 | PJTV | 200 | 4 1/16 | 4 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/16 | 121300 |
17150 | PJTVP | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 7/8 | 200 |
17151 | PJTVW | 500 | 6 1/2 | 6 | 6 1/2 | 0 | |||
17152 | PJVLX | 0 | 18.63 | 18.63 | 19.41 | 0 | |||
17153 | PK | 200 | 26 7/8 | 26 3/4 | 27 5/8 | 0 | |||
17154 | PKBAX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
17155 | PKBDX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
17156 | PKBFX | 0 | 12.29 | 12.29 | 12.87 | 0 | |||
17157 | PKD | 200 | 6 1/4 | 6 | 6 1/4 | 0 | |||
17158 | PKE | 300 | 31 1/4 | 31 1/4 | 31 1/2 | 31 1/4 | 1400 | ||
17159 | PKEAX | 0 | 17.71 | 17.71 | 18.54 | 0 | |||
17160 | PKEQX | 0 | 17.79 | 17.79 | 17.79 | 0 | |||
17161 | PKF | 300 | 5 1/8 | 5 1/4 | 5 5/8 | 0 | |||
17162 | PKG | 400 | 3 7/8 | 0 | |||||
17163 | PKGAX | 0 | 9.43 | 9.43 | 9.82 | 0 | |||
17164 | PKGIX | 0 | 9.44 | 9.44 | 9.44 | 0 | |||
17165 | PKGM | 100 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 4.0000 | 4500 |
17166 | PKGP | 10000 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4400 | 0.4500 | 20000 |
17167 | PKGXX | 0 | 0.24 | 5.15 | 5.30 | 1826 | |||
17168 | PKHAX | 0 | 15.68 | 15.68 | 16.42 | 0 | |||
17169 | PKHBX | 0 | 15.66 | 15.66 | 15.66 | 0 | |||
17170 | PKHEX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
17171 | PKIAX | 0 | 10.03 | 10.03 | 10.45 | 0 | |||
17172 | PKIDX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
17173 | PKIEX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
17174 | PKIN | 500 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 500 | ||
17175 | PKLB | 1000 | 0.2812 | 0.2600 | 0.3437 | 0.2600 | 0.2812 | 0.3437 | 65000 |
17176 | PKLBQ | 0 | 0 | ||||||
17177 | PKLMX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
17178 | PKMBX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
17179 | PKMIX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
17180 | PKN | 300 | 37 5/8 | 38 | 38 | 37 5/8 | 37 1/2 | 38 1/8 | 1300 |
17181 | PKOH | 600 | 15 5/8 | 15 7/16 | 15 5/8 | 15 1/4 | 15 1/4 | 15 3/4 | 16300 |
17182 | PKPS | 2000 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 115700 |
17183 | PKPXX | 0 | 0.52 | 5.18 | 5.32 | 6453 | |||
17184 | PKSAX | 0 | 25.34 | 25.34 | 26.53 | 0 | |||
17185 | PKSBX | 0 | 25.16 | 25.16 | 25.16 | 0 | |||
17186 | PKSCX | 0 | 25.55 | 25.55 | 25.55 | 0 | |||
17187 | PKTN | 200 | 19 3/4 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/4 | 7300 |
17188 | PKTXX | 0 | 0.54 | 3.42 | 3.45 | 1061 | |||
17189 | PKVL | 100 | 20 | 20 3/4 | 20 3/4 | 19 1/4 | 19 1/4 | 20 3/4 | 300 |
17190 | PKWY | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 600 |
17191 | PKX | 100 | 22 1/2 | 21 3/4 | 22 1/2 | 21 3/4 | 22 1/4 | 22 5/8 | 1200 |
17192 | PL | 1000 | 29 | 29 | 29 | 29 | 1000 | ||
17193 | PL+M | 0 | 0 | ||||||
17194 | PLA | 100 | 8 1/4 | 7 5/8 | 9 1/2 | 0 | |||
17195 | PLA.A | 0 | 0 | ||||||
17196 | PLA/A | 200 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | |||
17197 | PLAA | 0 | 0 | ||||||
17198 | PLAB | 1000 | 29 1/2 | 30 1/2 | 30 1/2 | 29 1/2 | 29 1/2 | 30 | 46700 |
17199 | PLAT | 300 | 17 3/4 | 17 7/8 | 18 1/8 | 17 5/8 | 17 3/4 | 17 7/8 | 241400 |
17200 | PLAY | 500 | 11 1/4 | 11 1/8 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/4 | 135700 |
17201 | PLBA | 1000 | 14.2500 | 13.5000 | 14.2500 | 0 | |||
17202 | PLBAX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
17203 | PLC | 300 | 17 3/8 | 17 1/2 | 17 5/8 | 17 | 7900 | ||
17204 | PLCAY | 0 | 0 | ||||||
17205 | PLCB | 1000 | 5.0625 | 5.0000 | 5.0625 | 5.0000 | 5.0000 | 5.2500 | 2000 |
17206 | PLCC | 300 | 1 | 1 | 1 3/16 | 0 | |||
17207 | PLCO | 100 | 2 3/8 | 1 7/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/8 | 400 |
17208 | PLCOW | 1000 | 1/8 | 1/8 | 3/8 | 0 | |||
17209 | PLDI | 0 | 0 | ||||||
17210 | PLDIF | 3000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 193200 |
17211 | PLDTX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
17212 | PLEAX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
17213 | PLEL | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3125 | 0.4375 | 1000 |
17214 | PLEN | 300 | 40 3/8 | 40 | 41 | 40 | 39 1/4 | 40 1/2 | 4300 |
17215 | PLEX | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | |||
17216 | PLFAX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
17217 | PLFC | 200 | 19 | 19 1/4 | 19 1/4 | 19 | 18 1/2 | 19 1/4 | 1500 |
17218 | PLFE | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 9 7/8 | 10 1/8 | 11800 |
17219 | PLG | 100 | 52 1/4 | 50 7/8 | 51 3/8 | 0 | |||
17220 | PLGAX | 0 | 12.76 | 12.76 | 12.76 | 0 | |||
17221 | PLI | 100 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 100 | ||
17222 | PLIAX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
17223 | PLIN | 500 | 33.6250 | 0 | |||||
17224 | PLIT | 200 | 23 1/2 | 25 1/4 | 25 1/4 | 23 1/2 | 23 1/2 | 25 1/4 | 800 |
17225 | PLK | 300 | 38 1/2 | 0 | |||||
17226 | PLL | 100 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/8 | 100 |
17227 | PLLK | 3600 | 0.1600 | 0.1875 | 0.2050 | 0.1500 | 0.1600 | 0.2300 | 103300 |
17228 | PLLL | 1000 | 2 | 1 13/16 | 2 | 1 3/4 | 1 29/32 | 2 1/32 | 46900 |
17229 | PLM | 500 | 3 5/8 | 3 9/16 | 3 5/8 | 3 9/16 | 1000 | ||
17230 | PLMAX | 0 | 9.74 | 9.74 | 10.15 | 0 | |||
17231 | PLMB | 0 | 0 | ||||||
17232 | PLMBP | 0 | 0 | ||||||
17233 | PLMC | 2000 | 0.3400 | 0 | |||||
17234 | PLMMX | 0 | 12.17 | 12.17 | 12.55 | 0 | |||
17235 | PLN | 0 | 351.83 | 354.72 | 356.83 | 350.67 | 0 | ||
17236 | PLNM | 3400 | 0.4300 | 0.4500 | 0.4500 | 0.3750 | 0.3437 | 0.4687 | 14400 |
17237 | PLNR | 400 | 16 3/4 | 17 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 31300 |
17238 | PLR/A | 360 | 7 5/8 | 0 | |||||
17239 | PLR/B | 100 | 10 | 9 7/8 | 10 1/8 | 0 | |||
17240 | PLSAX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
17241 | PLSI | 0 | 0 | ||||||
17242 | PLSIA | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 100 |
17243 | PLSIU | 2000 | 11 1/8 | 10 1/4 | 11 1/8 | 10 1/4 | 10 1/2 | 11 1/4 | 4100 |
17244 | PLSIW | 1500 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 1/2 | 2 7/8 | 3000 |
17245 | PLSIZ | 1100 | 2 1/8 | 2 | 2 1/4 | 0 | |||
17246 | PLSU | 700 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 2200 |
17247 | PLT | 100 | 33 5/8 | 34 1/8 | 34 5/8 | 0 | |||
17248 | PLTGX | 0 | 12.81 | 12.81 | 13.21 | 0 | |||
17249 | PLTIX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
17250 | PLTK | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 13300 |
17251 | PLTKW | 1000 | 0.1250 | 0 | |||||
17252 | PLTKZ | 1000 | 0.0625 | 0 | |||||
17253 | PLTMX | 0 | 12.12 | 12.12 | 12.49 | 0 | |||
17254 | PLTP | 1900 | 13.0000 | 9.0000 | 13.5000 | 0 | |||
17255 | PLU | 100 | 34 7/8 | 0 | |||||
17256 | PLUG | 3500 | 0.0001 | 0 | |||||
17257 | PLX | 200 | 9 3/16 | 9 3/16 | 9 3/16 | 9 3/16 | 8 15/16 | 9 5/16 | 200 |
17258 | PLXS | 400 | 16 1/8 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 1/2 | 4700 |
17259 | PLY | 500 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | |||
17260 | PLYR | 100 | 29.0000 | 29.0000 | 33.0000 | 0 | |||
17261 | PLpM | 700 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 700 | ||
17262 | PM | 2000 | 5 7/8 | 5 15/16 | 6 | 5 7/8 | 2700 | ||
17263 | PMA | 200 | 44 | 44 3/8 | 44 3/4 | 0 | |||
17264 | PMABX | 0 | 9.42 | 9.42 | 9.42 | 0 | |||
17265 | PMAN | 0 | 0 | ||||||
17266 | PMAT | 100 | 11 | 12 | 12 | 11 | 11 | 11 3/4 | 22400 |
17267 | PMBAX | 0 | 12.54 | 12.54 | 13.13 | 0 | |||
17268 | PMBFX | 0 | 10.39 | 10.39 | 10.77 | 0 | |||
17269 | PMBIX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
17270 | PMBPX | 0 | 10.97 | 10.97 | 10.97 | 0 | |||
17271 | PMBSX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
17272 | PMBXX | 0 | 0.29 | 4.29 | 4.38 | 87 | |||
17273 | PMC | 300 | 13 | 0 | |||||
17274 | PMCBX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
17275 | PMCDF | 0 | 0 | ||||||
17276 | PMCFX | 0 | 15.63 | 15.63 | 16.58 | 0 | |||
17277 | PMCI | 2000 | 0.9375 | 1.0000 | 1.3750 | 0 | |||
17278 | PMCIP | 500 | 1.0312 | 0.6875 | 1.0000 | 0 | |||
17279 | PMCIX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
17280 | PMCP | 3000 | 1.7500 | 1.6250 | 2.0000 | 0 | |||
17281 | PMCXX | 0 | 0.48 | 3.69 | 3.71 | 756 | |||
17282 | PMD | 2500 | 5 5/8 | 5 5/16 | 5 5/8 | 5 1/4 | 32500 | ||
17283 | PMDBX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
17284 | PMDI | 600 | 3.3750 | 0 | |||||
17285 | PMDL | 5000 | 0.8125 | 0.6562 | 0.8750 | 0 | |||
17286 | PMDSX | 0 | 11.02 | 11.02 | 11.02 | 0 | |||
17287 | PMDT | 0 | 0 | ||||||
17288 | PMDTF | 2500 | 7/16 | 13/32 | 7/16 | 3/8 | 13/32 | 7/16 | 116100 |
17289 | PMDX | 20000 | 0.3200 | 0.2500 | 0.3400 | 0.2500 | 0.3100 | 0.3400 | 402800 |
17290 | PME | 100 | 39 5/8 | 0 | |||||
17291 | PMEBX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
17292 | PMFAX | 0 | 13.71 | 13.71 | 14.36 | 0 | |||
17293 | PMFBX | 0 | 13.72 | 13.72 | 13.72 | 0 | |||
17294 | PMFG | 600 | 9 3/8 | 9 7/8 | 9 7/8 | 9 3/8 | 9 3/8 | 9 7/8 | 1800 |
17295 | PMFI | 500 | 16 3/4 | 16 3/4 | 17 1/2 | 0 | |||
17296 | PMFRA | 600 | 18.5000 | 18.2500 | 18.5000 | 18.2500 | 18.2500 | 18.7500 | 3100 |
17297 | PMG | 800 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | |||
17298 | PMGI | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 1000 |
17299 | PMGIX | 0 | 18.27 | 18.27 | 18.27 | 0 | |||
17300 | PMH | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 2000 |
17301 | PMHAX | 0 | 10.31 | 10.31 | 10.74 | 0 | |||
17302 | PMHBX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
17303 | PMHYX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
17304 | PMI | 200 | 49 5/8 | 49 7/8 | 50 5/8 | 0 | |||
17305 | PMIAX | 0 | 11.35 | 11.35 | 11.70 | 0 | |||
17306 | PMIBX | 0 | 15.71 | 15.71 | 15.71 | 0 | |||
17307 | PMICX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
17308 | PMIDX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
17309 | PMIL | 0 | 0 | ||||||
17310 | PMINX | 0 | 11.36 | 11.36 | 11.36 | 0 | |||
17311 | PMIS | 2000 | 1.8750 | 1.8750 | 2.3750 | 0 | |||
17312 | PMISX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
17313 | PMITX | 0 | 9.96 | 9.96 | 10.57 | 0 | |||
17314 | PMIXX | 0 | 0.61 | 5.42 | 5.57 | 173 | |||
17315 | PMK | 7600 | 28 1/8 | 28 1/2 | 29 | 0 | |||
17316 | PML | 1600 | 11 5/8 | 0 | |||||
17317 | PMLCP | 200 | 35.2500 | 0 | |||||
17318 | PMM | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 2000 |
17319 | PMMAX | 0 | 10.98 | 10.98 | 11.44 | 0 | |||
17320 | PMMNX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
17321 | PMMTX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
17322 | PMMXX | 0 | 0.29 | 5.04 | 5.16 | 1958 | |||
17323 | PMN | 1400 | 13 3/8 | 0 | |||||
17324 | PMNBX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
17325 | PMNIX | 0 | 11.02 | 11.02 | 11.54 | 0 | |||
17326 | PMNR | 200 | 29/32 | 29/32 | 29/32 | 29/32 | 29/32 | 1 1/32 | 200 |
17327 | PMNW | 0 | 0 | ||||||
17328 | PMNYX | 0 | 12.22 | 12.22 | 12.60 | 0 | |||
17329 | PMO | 300 | 13 1/4 | 13 1/4 | 13 5/8 | 0 | |||
17330 | PMOR | 10000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 80100 |
17331 | PMORW | 1600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/4 | 1700 |
17332 | PMP | 3200 | 3/8 | 7/16 | 1/2 | 0 | |||
17333 | PMPAX | 0 | 10.81 | 10.81 | 11.14 | 0 | |||
17334 | PMRCA | 20000 | 0.6250 | 0.5000 | 1.5000 | 0 | |||
17335 | PMRP | 7000 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 7/8 | 5 1/4 | 7100 |
17336 | PMRSF | 0 | 0 | ||||||
17337 | PMRX | 100 | 12 1/2 | 12 3/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 7/8 | 36500 |
17338 | PMRY | 1000 | 14 | 13 | 14 3/4 | 13 | 13 3/4 | 14 1/4 | 67900 |
17339 | PMS | 100 | 44 1/2 | 47 3/8 | 47 7/8 | 0 | |||
17340 | PMSAX | 0 | 13.14 | 13.14 | 13.83 | 0 | |||
17341 | PMSBX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
17342 | PMSI | 6000 | 8 7/8 | 8 5/8 | 9 1/8 | 8 3/8 | 8 3/4 | 9 | 334000 |
17343 | PMT | 400 | 8 | 7 7/8 | 8 1/4 | 0 | |||
17344 | PMTBX | 0 | 9.06 | 9.06 | 9.06 | 0 | |||
17345 | PMTC | 200 | 66 | 64 3/8 | 67 1/4 | 64 1/4 | 65 3/4 | 66 | 978800 |
17346 | PMTCU | 0 | 0 | ||||||
17347 | PMTI | 10000 | 5 5/8 | 5 3/4 | 5 13/16 | 5 9/16 | 5 9/16 | 5 5/8 | 257900 |
17348 | PMTL | 400 | 190.0000 | 200.0000 | 220.0000 | 0 | |||
17349 | PMTS | 100 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/8 | 30 1/8 | 30 1/2 | 47300 |
17350 | PMTU | 15000 | 0.0625 | 0.0625 | 0.1200 | 0.0625 | 0.0625 | 0.1500 | 45000 |
17351 | PMTXX | 0 | 0.26 | 4.93 | 5.05 | 1719 | |||
17352 | PMUBX | 0 | 14.53 | 14.53 | 14.53 | 0 | |||
17353 | PMUNX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
17354 | PMW | 0 | 221.87 | 2.22 | 221.87 | 2.21 | 0 | ||
17355 | PMWP | 15000 | 0.4500 | 0.4400 | 0.4700 | 0.4400 | 0.4200 | 0.4700 | 154600 |
17356 | PMX | 0 | 221.87 | 2.22 | 221.87 | 2.21 | 0 | ||
17357 | PMYBX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
17358 | PNAPX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
17359 | PNAR | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 200 |
17360 | PNBC | 5000 | 16 7/8 | 16 1/4 | 17 1/4 | 0 | |||
17361 | PNBF | 2000 | 5.2500 | 4.7500 | 6.0000 | 0 | |||
17362 | PNBIX | 0 | 9.57 | 9.57 | 9.57 | 0 | |||
17363 | PNBK | 1500 | 7 | 6 5/8 | 7 1/8 | 0 | |||
17364 | PNC | 300 | 29 3/4 | 29 7/8 | 30 | 29 3/4 | 29 5/8 | 30 | 800 |
17365 | PNCBX | 0 | 7.12 | 7.12 | 7.12 | 0 | |||
17366 | PNCL | 1000 | 17 1/4 | 17 1/4 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 39900 |
17367 | PNCMX | 0 | 7.12 | 7.12 | 7.36 | 0 | |||
17368 | PNCSX | 0 | 11.43 | 11.43 | 11.43 | 0 | |||
17369 | PNCXX | 0 | 0.29 | 3.99 | 4.02 | 639 | |||
17370 | PNCZ | 400 | 23.6250 | 0 | |||||
17371 | PNCpC | 200 | 40 1/2 | 0 | |||||
17372 | PNCpD | 400 | 47 1/4 | 47 | 50 | 0 | |||
17373 | PND | 200 | 1 1/8 | 29/32 | 1 9/32 | 0 | |||
17374 | PNDA | 3000 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | |||
17375 | PNDR | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 200 |
17376 | PNEIX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
17377 | PNELP | 100 | 64.3750 | 0 | |||||
17378 | PNESX | 0 | 14.24 | 14.24 | 14.24 | 0 | |||
17379 | PNET | 700 | 28 3/8 | 28 3/8 | 28 5/8 | 28 3/8 | 28 3/8 | 28 5/8 | 2300 |
17380 | PNF | 1600 | 14 | 0 | |||||
17381 | PNFI | 1000 | 18 | 18 | 18 | 18 | 17 1/2 | 18 1/8 | 1000 |
17382 | PNGBX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
17383 | PNGEX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
17384 | PNGR | 0 | 0 | ||||||
17385 | PNGXX | 0 | 0.38 | 5.24 | 5.39 | 6513 | |||
17386 | PNIEX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
17387 | PNIGX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
17388 | PNINX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
17389 | PNIXX | 0 | 0.52 | 5.62 | 5.77 | 7778 | |||
17390 | PNJAX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
17391 | PNJBX | 0 | 9.09 | 9.09 | 9.09 | 0 | |||
17392 | PNJXX | 0 | 0.60 | 3.52 | 3.53 | 1931 | |||
17393 | PNLD | 0 | 0 | ||||||
17394 | PNLT | 1000 | 0.1875 | 0.2187 | 0.2187 | 0.1875 | 0.1875 | 0.2812 | 41900 |
17395 | PNLTW | 1000 | 0.0100 | 0 | |||||
17396 | PNLX | 0 | 0 | ||||||
17397 | PNM | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 3/4 | 100 |
17398 | PNMIX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
17399 | PNMXX | 0 | 0.40 | 4.09 | 4.11 | 394 | |||
17400 | PNN | 100 | 87 | 0 | |||||
17401 | PNNA | 6000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 7000 | ||
17402 | PNNB | 100 | 38.0000 | 0 | |||||
17403 | PNNT | 400 | 0.1875 | 0.1875 | 0.5000 | 0 | |||
17404 | PNNW | 200 | 19 1/4 | 19 1/4 | 23 | 0 | |||
17405 | PNOBX | 0 | 34.91 | 34.91 | 34.91 | 0 | |||
17406 | PNOD | 100 | 4.5000 | 4.5000 | 5.5000 | 0 | |||
17407 | PNOF | 1500 | 17.8750 | 17.2500 | 18.5000 | 0 | |||
17408 | PNOMX | 0 | 35.44 | 35.44 | 36.73 | 0 | |||
17409 | PNOPX | 0 | 35.62 | 35.62 | 37.79 | 0 | |||
17410 | PNPAX | 0 | 10.55 | 10.55 | 11.05 | 0 | |||
17411 | PNPXX | 0 | 0.52 | 5.32 | 5.45 | 12968 | |||
17412 | PNRBX | 0 | 16.44 | 16.44 | 16.44 | 0 | |||
17413 | PNRG | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 500 |
17414 | PNRL | 2000 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 87700 |
17415 | PNS | 0 | 14 | 14 1/2 | 0 | ||||
17416 | PNSEX | 0 | 15.22 | 15.22 | 15.22 | 0 | |||
17417 | PNSTX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
17418 | PNSXX | 0 | 0.24 | 3.77 | 3.78 | 2088 | |||
17419 | PNT | 400 | 34 3/8 | 36 7/8 | 37 1/4 | 0 | |||
17420 | PNTA | 2500 | 48 3/4 | 49 1/4 | 49 1/4 | 48 1/4 | 48 1/2 | 49 1/4 | 43900 |
17421 | PNTB | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 18 1/2 | 23 1/2 | 200 |
17422 | PNTBW | 100 | 2.0000 | 0 | |||||
17423 | PNTC | 1300 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 3800 |
17424 | PNTCW | 5000 | 0.8750 | 0.8125 | 1.0000 | 0 | |||
17425 | PNTGF | 1000 | 3 | 2 7/8 | 3 3/16 | 0 | |||
17426 | PNTH | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 15300 |
17427 | PNTK | 2000 | 2 3/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 203000 |
17428 | PNTL | 3200 | 15/16 | 15/16 | 15/16 | 7/8 | 29/32 | 15/16 | 125400 |
17429 | PNTXX | 0 | 0.40 | 3.79 | 3.79 | 2819 | |||
17430 | PNU | 500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/8 | 39 5/8 | 2500 |
17431 | PNVBX | 0 | 8.30 | 8.30 | 8.30 | 0 | |||
17432 | PNVEX | 0 | 14.68 | 14.68 | 14.68 | 0 | |||
17433 | PNVIX | 0 | 14.66 | 14.66 | 15.35 | 0 | |||
17434 | PNVSX | 0 | 14.67 | 14.67 | 14.67 | 0 | |||
17435 | PNW | 4000 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 28 1/4 | 4000 |
17436 | PNX | 0 | 252.51 | 251.86 | 253.50 | 251.86 | 0 | ||
17437 | PNY | 100 | 24 | 24 | 24 | 24 | 24 3/8 | 24 7/8 | 100 |
17438 | PNYAX | 0 | 10.72 | 10.72 | 11.17 | 0 | |||
17439 | PNYBX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
17440 | PNYDX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
17441 | POAK | 200 | 64.0000 | 62.0000 | 72.0000 | 0 | |||
17442 | POAXX | 0 | 0.52 | 5.08 | 5.22 | 1300 | |||
17443 | POBIX | 0 | 28.23 | 28.23 | 28.81 | 0 | |||
17444 | POBKX | 0 | 26.32 | 26.32 | 27.42 | 0 | |||
17445 | POBR | 1500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 1/4 | 25 | 6900 |
17446 | POBS | 1000 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 1/8 | 15 1/2 | 13600 |
17447 | POC | 500 | 1 3/8 | 1 1/16 | 1 9/16 | 0 | |||
17448 | POCC | 200 | 4.7500 | 0 | |||||
17449 | POCE | 2000 | 0.0625 | 0.0625 | 0.2500 | 0 | |||
17450 | POCI | 2000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 9/16 | 7000 |
17451 | POEGX | 0 | 14.41 | 14.41 | 15.29 | 1 | |||
17452 | POEIX | 0 | 43.22 | 43.22 | 45.02 | 0 | |||
17453 | POEMX | 0 | 14.32 | 14.32 | 14.84 | 0 | |||
17454 | POFDX | 0 | 34.25 | 34.25 | 35.96 | 0 | |||
17455 | POFL | 123300 | 0.0010 | 0.0100 | 0.0100 | 0.0010 | 0.0001 | 0.0100 | 126400 |
17456 | POFNF | 0 | 0 | ||||||
17457 | POFX | 0 | 0 | ||||||
17458 | POGXX | 0 | 0.48 | 5.10 | 5.24 | 1723 | |||
17459 | POHBX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
17460 | POIGX | 0 | 27.76 | 27.76 | 28.92 | 0 | |||
17461 | POIMX | 0 | 10.33 | 10.33 | 10.54 | 0 | |||
17462 | POIXX | 0 | 0.62 | 5.60 | 5.76 | 28580 | |||
17463 | POL/U | 100 | 3 3/16 | 0 | |||||
17464 | POL/WS | 0 | 0 | ||||||
17465 | POLK | 500 | 9 1/4 | 9 1/4 | 10 | 0 | |||
17466 | POLL | 0 | 0 | ||||||
17467 | POLR | 5000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | |||
17468 | POLRU | 1000 | 2 1/8 | 2 1/8 | 2 3/8 | 0 | |||
17469 | POLRW | 13500 | 3/16 | 1/4 | 7/16 | 0 | |||
17470 | POLU | 3000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.0000 | 1.5000 | 3000 |
17471 | POLX | 0 | 0 | ||||||
17472 | POLXF | 500 | 21/32 | 5/8 | 11/16 | 5/8 | 21/32 | 23/32 | 55200 |
17473 | POLY | 500 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/2 | 6 5/8 | 6 7/8 | 9500 |
17474 | POM | 1000 | 25 5/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 1/2 | 26 1/8 | 5200 |
17475 | POMGX | 0 | 26.23 | 26.23 | 27.32 | 0 | |||
17476 | POMPP | 100 | 29.0000 | 0 | |||||
17477 | POMXX | 0 | 0.55 | 5.19 | 5.33 | 1812 | |||
17478 | POMp | 200 | 111 5/8 | 115 | 175 | 0 | |||
17479 | POMpA | 52400 | 53 45/64 | 0 | |||||
17480 | POMpH | 4000 | 50 5/8 | 0 | |||||
17481 | PON | 0 | 369.58 | 0 | |||||
17482 | PONNY | 0 | 0 | ||||||
17483 | PONT | 100 | 58.0000 | 0 | |||||
17484 | PONU | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8125 | 1.2500 | 1000 |
17485 | POOL | 5000 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/8 | 10 | 10 1/2 | 21000 |
17486 | POP | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 12 7/8 | 13 5/8 | 1000 |
17487 | POPAX | 0 | 31.71 | 31.71 | 33.56 | 0 | |||
17488 | POPCX | 0 | 30.21 | 30.21 | 30.21 | 0 | |||
17489 | POPE | 0 | 0 | ||||||
17490 | POPEZ | 500 | 100 | 98 | 105 | 0 | |||
17491 | POPS | 700 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 3/8 | 3000 |
17492 | POR | 500 | 9 5/8 | 9 5/8 | 10 1/8 | 0 | |||
17493 | PORT | 600 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 7300 |
17494 | POS | 700 | 51 3/4 | 63 3/4 | 65 | 0 | |||
17495 | POSDY | 0 | 0 | ||||||
17496 | POSEX | 0 | 10.35 | 10.35 | 10.56 | 0 | |||
17497 | POSGX | 0 | 36.76 | 36.76 | 38.29 | 0 | |||
17498 | POSI | 500 | 2 1/8 | 1 15/16 | 2 5/16 | 1 15/16 | 1 15/16 | 2 3/16 | 74900 |
17499 | POSIW | 2000 | 11/32 | 13/32 | 7/16 | 11/32 | 11/32 | 7/16 | 22300 |
17500 | POSN | 0 | 0 | ||||||
17501 | POSNY | 0 | 0 | ||||||
17502 | POSS | 2000 | 16 1/8 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 1/8 | 52400 |
17503 | POST | 15000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 1/8 | 18100 |
17504 | POSXX | 0 | 0.70 | 3.71 | 3.73 | 503 | |||
17505 | POT | 100 | 69 3/4 | 69 3/4 | 69 3/4 | 69 3/4 | 69 7/8 | 70 3/4 | 100 |
17506 | POTBX | 0 | 14.08 | 14.08 | 14.08 | 0 | |||
17507 | POTKX | 0 | 10.27 | 10.27 | 10.48 | 0 | |||
17508 | POTXX | 0 | 0.54 | 3.74 | 3.75 | 867 | |||
17509 | POUT | 15000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0550 | 15000 |
17510 | POVBX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
17511 | POVMX | 0 | 12.96 | 12.96 | 13.43 | 0 | |||
17512 | POVSX | 0 | 12.96 | 12.96 | 13.75 | 0 | |||
17513 | POWD | 300 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
17514 | POWL | 100 | 8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 15600 |
17515 | POWNZ | 500 | 8.2500 | 8.7500 | 8.7500 | 8.2500 | 8.2500 | 8.5000 | 4700 |
17516 | POWR | 2500 | 5/16 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 13000 |
17517 | POX | 0 | 254.77 | 0 | |||||
17518 | POXBX | 0 | 9.07 | 9.07 | 9.07 | 0 | |||
17519 | POYO | 200 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 31100 |
17520 | PPA/U | 0 | 3 1/8 | 4 1/8 | 0 | ||||
17521 | PPA/WS | 1000 | 1 | 7/8 | 1 3/8 | 0 | |||
17522 | PPABX | 0 | 16.64 | 16.64 | 16.64 | 0 | |||
17523 | PPAR | 3300 | 3 | 3 | 3 21/32 | 3 | 3 | 3 1/2 | 14800 |
17524 | PPARU | 500 | 4 | 4 | 4 3/4 | 0 | |||
17525 | PPARW | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 1200 |
17526 | PPAXX | 0 | 0.69 | 5.15 | 5.27 | 2475 | |||
17527 | PPBDX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
17528 | PPCAX | 0 | 23.77 | 23.77 | 23.77 | 0 | |||
17529 | PPCI | 100 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.5000 | 100 |
17530 | PPD | 300 | 9 11/16 | 9 5/8 | 9 3/4 | 9 1/2 | 9 | 9 1/2 | 1800 |
17531 | PPDVX | 0 | 11.93 | 11.93 | 11.93 | 0 | |||
17532 | PPEEX | 0 | 9.66 | 9.66 | 9.66 | 0 | |||
17533 | PPEQX | 0 | 21.05 | 21.05 | 21.05 | 0 | |||
17534 | PPF | 30000 | 12 5/8 | 12 5/8 | 12 3/4 | 12 5/8 | 44700 | ||
17535 | PPG | 300 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/4 | 500 |
17536 | PPH | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 24 1/2 | 25 | 200 |
17537 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | ||||
17538 | PPI | 1500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 4500 | ||
17539 | PPIEX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
17540 | PPIXX | 0 | 0.24 | 4.07 | 4.10 | 2227 | |||
17541 | PPKLY | 0 | 0 | ||||||
17542 | PPL | 200 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 24 3/4 | 25 | 3200 |
17543 | PPLS | 1300 | 25 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1400 |
17544 | PPLpA | 100 | 63 | 0 | |||||
17545 | PPLpB | 0 | 61 7/8 | 63 5/8 | 0 | ||||
17546 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | ||||
17547 | PPM | 800 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | |||
17548 | PPMAX | 0 | 11.72 | 11.72 | 12.40 | 0 | |||
17549 | PPMCX | 0 | 11.30 | 11.30 | 11.30 | 0 | |||
17550 | PPMXX | 0 | 0.51 | 5.52 | 5.67 | 21898 | |||
17551 | PPNAX | 0 | 15.42 | 15.42 | 16.19 | 0 | |||
17552 | PPNBX | 0 | 9.39 | 9.39 | 9.39 | 0 | |||
17553 | PPNT | 800 | 15.0000 | 14.0000 | 15.2500 | 14.0000 | 13.7500 | 15.0000 | 12100 |
17554 | PPNYX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
17555 | PPO | 500 | 12 1/2 | 12 3/4 | 13 5/8 | 0 | |||
17556 | PPOI | 10000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 10000 | ||
17557 | PPOW | 0 | 0 | ||||||
17558 | PPOWM | 0 | 0 | ||||||
17559 | PPOWO | 100 | 97.5000 | 0 | |||||
17560 | PPP | 300 | 26 5/8 | 25 5/8 | 26 1/8 | 0 | |||
17561 | PPPS | 5000 | 0.8750 | 0.4375 | 0.8750 | 0.4375 | 0.2500 | 0.8750 | 10100 |
17562 | PPR | 1000 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/8 | 9 1/2 | 9300 |
17563 | PPRwr | 0 | 0 | ||||||
17564 | PPS | 200 | 30 3/4 | 30 3/4 | 31 1/4 | 0 | |||
17565 | PPSI | 300 | 17 3/4 | 17 | 17 3/4 | 17 | 17 3/8 | 17 3/4 | 471300 |
17566 | PPSIG | 10 | 96 | 96 | 96 | 96 | 96 | 97 1/2 | 15 |
17567 | PPSPX | 0 | 20.13 | 20.13 | 21.08 | 0 | |||
17568 | PPT | 500 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | |||
17569 | PPTBX | 0 | 11.85 | 11.85 | 11.85 | 0 | |||
17570 | PPTEX | 0 | 9.32 | 9.32 | 9.66 | 0 | |||
17571 | PPTI | 1000 | 1 9/16 | 1 3/4 | 1 3/4 | 1 9/16 | 1 9/16 | 1 11/16 | 22600 |
17572 | PPTIW | 500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 500 |
17573 | PPTPX | 0 | 10.30 | 10.30 | 10.67 | 0 | |||
17574 | PPTS | 4000 | 0.0025 | 0 | |||||
17575 | PPTV | 1000 | 17 | 17 | 17 5/8 | 16 | 16 3/4 | 17 5/8 | 6400 |
17576 | PPTXX | 0 | 0.51 | 3.77 | 3.35 | 9464 | |||
17577 | PPW | 100 | 21 1/4 | 21 1/4 | 21 3/8 | 21 1/8 | 21 | 21 3/8 | 11700 |
17578 | PPWCN | 200 | 59.0000 | 0 | |||||
17579 | PPWCO | 200 | 55.0000 | 0 | |||||
17580 | PPWCP | 100 | 53.7500 | 0 | |||||
17581 | PPWG | 1000 | 1.0000 | 1.0000 | 1.6250 | 0 | |||
17582 | PPWLL | 300 | 63.7500 | 0 | |||||
17583 | PPWLM | 400 | 24.0000 | 0 | |||||
17584 | PPWRL | 100 | 65.5000 | 0 | |||||
17585 | PPWRM | 200 | 61.5000 | 0 | |||||
17586 | PPWRN | 100 | 100.7500 | 0 | |||||
17587 | PPWRO | 200 | 102.5000 | 0 | |||||
17588 | PPWRP | 100 | 104.0000 | 0 | |||||
17589 | PPWp | 200 | 61 1/4 | 0 | |||||
17590 | PPWpE | 2500 | 26 | 0 | |||||
17591 | PPYM | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 4500 |
17592 | PQB | 700 | 15 1/4 | 0 | |||||
17593 | PQIBX | 0 | 17.41 | 17.41 | 17.41 | 0 | |||
17594 | PQNAX | 0 | 14.06 | 14.06 | 14.88 | 0 | |||
17595 | PQNCX | 0 | 13.99 | 13.99 | 13.99 | 0 | |||
17596 | PQT | 200 | 14 1/4 | 13 3/8 | 13 3/4 | 0 | |||
17597 | PR | 212000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 212000 | ||
17598 | PRAAX | 0 | 3.06 | 3.06 | 3.22 | 0 | |||
17599 | PRAB | 100 | 1.7500 | 1.7500 | 2.0000 | 0 | |||
17600 | PRAC | 1000 | 4.7500 | 4.7500 | 5.0000 | 0 | |||
17601 | PRACU | 1000 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 2000 | ||
17602 | PRACW | 10000 | 0.5625 | 0.4687 | 0.6250 | 0 | |||
17603 | PRAEX | 0 | 12.45 | 12.45 | 13.11 | 0 | |||
17604 | PRAGX | 0 | 19.39 | 19.39 | 20.41 | 0 | |||
17605 | PRARX | 0 | 4.70 | 4.70 | 4.70 | 0 | |||
17606 | PRASX | 0 | 8.24 | 8.24 | 8.24 | 0 | |||
17607 | PRBC | 2000 | 23 1/8 | 22 3/4 | 23 1/4 | 22 3/4 | 22 7/8 | 23 1/8 | 53200 |
17608 | PRBDX | 0 | 11.50 | 11.50 | 12.07 | 0 | |||
17609 | PRBEX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
17610 | PRBIX | 0 | 12.53 | 12.53 | 12.53 | 0 | |||
17611 | PRBK | 100 | 47 3/4 | 47 1/2 | 47 3/4 | 47 | 47 1/4 | 48 | 16400 |
17612 | PRBLX | 0 | 19.87 | 19.87 | 19.87 | 0 | |||
17613 | PRBWX | 0 | 6.96 | 6.96 | 6.96 | 0 | |||
17614 | PRCA | 400 | 2 1/8 | 1 7/8 | 2 1/8 | 1 27/32 | 1 7/8 | 2 | 49200 |
17615 | PRCAW | 2000 | 3/8 | 3/8 | 3/4 | 0 | |||
17616 | PRCAX | 0 | 12.83 | 12.83 | 13.43 | 0 | |||
17617 | PRCBX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
17618 | PRCC | 900 | 23/32 | 3/4 | 3/4 | 23/32 | 23/32 | 25/32 | 70500 |
17619 | PRCCW | 12000 | 1/32 | 1/32 | 1/16 | 0 | |||
17620 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | |||
17621 | PRCGX | 0 | 14.33 | 14.33 | 14.33 | 0 | |||
17622 | PRCIX | 0 | 9.20 | 9.20 | 9.20 | 0 | |||
17623 | PRCLX | 0 | 16.00 | 16.00 | 16.00 | 0 | |||
17624 | PRCM | 0 | 0 | ||||||
17625 | PRCN | 100 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 13 | 2100 |
17626 | PRCOX | 0 | 15.04 | 15.04 | 15.04 | 0 | |||
17627 | PRCP | 300 | 22 1/4 | 22 3/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 | 40800 |
17628 | PRCT | 400 | 2 3/4 | 2 1/4 | 2 7/8 | 2 1/8 | 2 3/4 | 2 7/8 | 469600 |
17629 | PRCY | 400 | 2 15/16 | 2 13/16 | 2 15/16 | 2 5/8 | 2 3/4 | 2 15/16 | 294100 |
17630 | PRD | 800 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 47 3/4 | 48 1/8 | 800 |
17631 | PRDBX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
17632 | PRDE | 500 | 10 3/4 | 10 3/4 | 10 7/8 | 10 1/2 | 10 1/2 | 10 3/4 | 99200 |
17633 | PRDGX | 0 | 14.01 | 14.01 | 14.01 | 0 | |||
17634 | PRDIX | 0 | 8.12 | 8.12 | 8.12 | 0 | |||
17635 | PRDM | 1800 | 15 1/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 90700 |
17636 | PRE | 300 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 3/4 | 400 |
17637 | PREAX | 0 | 20.10 | 20.10 | 21.05 | 0 | |||
17638 | PREBX | 0 | 19.75 | 19.75 | 19.75 | 0 | |||
17639 | PREC | 1200 | 0.0625 | 0 | |||||
17640 | PREG | 30000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 30000 | ||
17641 | PREIX | 0 | 17.45 | 17.45 | 17.45 | 0 | |||
17642 | PREM | 300 | 9 | 8 3/4 | 9 1/2 | 0 | |||
17643 | PREMX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
17644 | PREN | 1000 | 15 1/8 | 15 | 15 3/8 | 14 15/16 | 15 | 15 3/8 | 39300 |
17645 | PREO | 1300 | 0.7500 | 0.6875 | 0.9375 | 0 | |||
17646 | PREQX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
17647 | PRES | 2200 | 18 1/16 | 17 11/16 | 18 1/8 | 17 11/16 | 17 7/8 | 18 1/8 | 27000 |
17648 | PRESX | 0 | 14.49 | 14.49 | 14.49 | 0 | |||
17649 | PREXX | 0 | 0.60 | 5.27 | 5.41 | 718 | |||
17650 | PREZ | 1000 | 2 | 2 | 2 1/8 | 1 15/16 | 2 | 2 1/16 | 267000 |
17651 | PRF | 400 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 3100 | ||
17652 | PRFAX | 0 | 11.98 | 11.98 | 11.98 | 0 | |||
17653 | PRFCX | 0 | 11.57 | 11.57 | 11.57 | 0 | |||
17654 | PRFDX | 0 | 20.31 | 20.31 | 20.31 | 0 | |||
17655 | PRFEX | 0 | 14.40 | 14.40 | 14.40 | 0 | |||
17656 | PRFHX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
17657 | PRFIX | 0 | 15.65 | 15.65 | 15.65 | 0 | |||
17658 | PRFLX | 0 | 12.05 | 12.05 | 12.68 | 0 | |||
17659 | PRFM | 600 | 5 3/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 1600 |
17660 | PRFN | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 100 |
17661 | PRFS | 100 | 17.0000 | 16.2500 | 17.0000 | 16.2500 | 16.2500 | 17.0000 | 1500 |
17662 | PRFSX | 0 | 5.34 | 5.34 | 5.34 | 0 | |||
17663 | PRFT | 500 | 25 1/4 | 25 1/2 | 25 1/2 | 25 | 24 3/4 | 25 1/4 | 24100 |
17664 | PRFTG | 25 | 87 3/4 | 86 1/4 | 87 3/4 | 86 1/4 | 85 | 87 3/4 | 50 |
17665 | PRG | 500 | 22 | 21 1/8 | 21 5/8 | 0 | |||
17666 | PRGAX | 0 | 14.60 | 14.60 | 15.37 | 0 | |||
17667 | PRGBX | 0 | 37.41 | 37.41 | 37.41 | 0 | |||
17668 | PRGFX | 0 | 24.11 | 24.11 | 24.11 | 0 | |||
17669 | PRGGX | 0 | 18.68 | 18.68 | 18.68 | 0 | |||
17670 | PRGIX | 0 | 19.54 | 19.54 | 19.54 | 0 | |||
17671 | PRGLX | 0 | 14.11 | 14.11 | 14.11 | 0 | |||
17672 | PRGMX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
17673 | PRGNX | 0 | 13.63 | 13.63 | 13.63 | 0 | |||
17674 | PRGO | 1900 | 12 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 185800 |
17675 | PRGR | 2500 | 4 1/8 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 3800 |
17676 | PRGS | 1000 | 35 3/4 | 36 | 36 7/8 | 35 1/4 | 35 1/4 | 36 | 110500 |
17677 | PRGVX | 0 | 11.42 | 11.42 | 11.99 | 0 | |||
17678 | PRGWX | 0 | 37.58 | 37.58 | 39.45 | 0 | |||
17679 | PRH | 500 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 22 5/8 | 900 |
17680 | PRHAX | 0 | 11.13 | 11.13 | 11.47 | 0 | |||
17681 | PRHB | 3300 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 54000 |
17682 | PRHYX | 0 | 8.17 | 8.17 | 8.17 | 0 | |||
17683 | PRI | 0 | 0 | ||||||
17684 | PRIA | 300 | 36 | 34 1/4 | 36 | 34 1/4 | 34 1/4 | 36 | 17500 |
17685 | PRIB | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2187 | 200 |
17686 | PRIBP | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 200 | ||
17687 | PRID | 0 | 0 | ||||||
17688 | PRIDP | 0 | 0 | ||||||
17689 | PRIDX | 0 | 14.27 | 14.27 | 14.27 | 0 | |||
17690 | PRIM | 2700 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/16 | 2 9/16 | 2700 |
17691 | PRIN | 0 | 0 | ||||||
17692 | PRITX | 0 | 12.46 | 12.46 | 12.46 | 0 | |||
17693 | PRIX | 1200 | 0.8125 | 0.6875 | 0.8125 | 0 | |||
17694 | PRJPX | 0 | 9.92 | 9.92 | 9.92 | 0 | |||
17695 | PRK | 500 | 48 | 0 | |||||
17696 | PRKR | 1000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 5600 |
17697 | PRL | 100 | 20 3/8 | 19 3/8 | 20 | 0 | |||
17698 | PRLAX | 0 | 6.93 | 6.93 | 6.93 | 0 | |||
17699 | PRLN | 1000 | 2 11/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 26700 |
17700 | PRLNW | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/2 | 3000 |
17701 | PRLX | 2000 | 8 7/8 | 8 3/4 | 10 | 0 | |||
17702 | PRM | 0 | 2 1/4 | 3 1/4 | 0 | ||||
17703 | PRMA | 600 | 15 1/4 | 15 1/4 | 15 1/2 | 15 | 15 | 15 1/2 | 42900 |
17704 | PRMAX | 0 | 11.57 | 11.57 | 11.93 | 0 | |||
17705 | PRMBX | 0 | 31.16 | 31.16 | 31.16 | 0 | |||
17706 | PRMCX | 0 | 11.86 | 11.86 | 12.23 | 0 | |||
17707 | PRMDX | 0 | 5.12 | 5.12 | 5.12 | 0 | |||
17708 | PRME | 2000 | 12 1/8 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 48700 |
17709 | PRMEP | 200 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 10200 |
17710 | PRMF | 500 | 4.2500 | 3.7500 | 4.2500 | 3.7500 | 4.0000 | 4.5000 | 17000 |
17711 | PRMGX | 0 | 13.65 | 13.65 | 14.33 | 0 | |||
17712 | PRMIX | 0 | 12.19 | 12.19 | 12.19 | 0 | |||
17713 | PRMKF | 0 | 0 | ||||||
17714 | PRMO | 200 | 30 1/2 | 30 1/4 | 31 | 30 1/4 | 30 1/4 | 30 1/2 | 8500 |
17715 | PRMR | 1000 | 0.2500 | 0 | |||||
17716 | PRMS | 300 | 52 1/4 | 51 | 52 1/2 | 51 | 51 3/4 | 52 1/4 | 365100 |
17717 | PRMSX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
17718 | PRMXX | 0 | 0.53 | 3.57 | 3.58 | 584 | |||
17719 | PRN | 500 | 33 1/2 | 0 | |||||
17720 | PRNAX | 0 | 11.42 | 11.42 | 11.77 | 0 | |||
17721 | PRNBX | 0 | 14.88 | 14.88 | 14.88 | 0 | |||
17722 | PRNC | 0 | 0 | ||||||
17723 | PRNEX | 0 | 24.09 | 24.09 | 24.09 | 0 | |||
17724 | PRNHX | 0 | 22.16 | 22.16 | 22.16 | 0 | |||
17725 | PRNI | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 17 1/4 | 700 |
17726 | PRNJX | 0 | 11.23 | 11.23 | 11.58 | 0 | |||
17727 | PRNMX | 0 | 15.81 | 15.81 | 16.30 | 0 | |||
17728 | PRNS | 900 | 8 3/4 | 10 3/4 | 11 1/4 | 7 3/4 | 8 1/2 | 9 | 731200 |
17729 | PRNT | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0937 | 200 |
17730 | PRNTH | 0 | 0 | ||||||
17731 | PRNTZ | 15000 | 0.0100 | 0 | |||||
17732 | PRNYX | 0 | 10.88 | 10.88 | 10.88 | 0 | |||
17733 | PRO | 500 | 15/16 | 0 | |||||
17734 | PROA | 100 | 3 1/4 | 3 7/8 | 4 | 3 1/4 | 3 1/4 | 4 | 800 |
17735 | PROE | 100 | 5.0000 | 4.5000 | 5.0000 | 0 | |||
17736 | PROF | 500 | 0.1250 | 0 | |||||
17737 | PROG | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 9400 |
17738 | PROHX | 0 | 12.17 | 12.17 | 12.55 | 0 | |||
17739 | PROI | 600 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 900 |
17740 | PROIX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
17741 | PROP | 1400 | 32 1/2 | 33 1/4 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 7600 |
17742 | PROS | 2000 | 9 5/8 | 9 3/4 | 10 1/4 | 0 | |||
17743 | PROX | 1500 | 16 3/8 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 5/8 | 12500 |
17744 | PRP | 500 | 100 | 98 | 105 | 0 | |||
17745 | PRPAX | 0 | 16.08 | 16.08 | 16.93 | 0 | |||
17746 | PRPBX | 0 | 15.70 | 15.70 | 15.70 | 0 | |||
17747 | PRPD | 800 | 2.5000 | 0 | |||||
17748 | PRPEF | 0 | 0 | ||||||
17749 | PRPFX | 0 | 18.54 | 18.54 | 18.54 | 0 | |||
17750 | PRPGX | 0 | 9.58 | 9.58 | 9.93 | 0 | |||
17751 | PRR | 200 | 3 1/4 | 3 | 3 1/4 | 0 | |||
17752 | PRREX | 0 | 8.50 | 8.50 | 8.50 | 0 | |||
17753 | PRRGY | 0 | 0 | ||||||
17754 | PRRXX | 0 | 0.65 | 5.24 | 5.38 | 40210 | |||
17755 | PRS | 0 | 0 | ||||||
17756 | PRS.A | 0 | 0 | ||||||
17757 | PRS/A | 45000 | 1/64 | 0 | |||||
17758 | PRS/B | 40000 | 1/64 | 0 | |||||
17759 | PRSA | 0 | 0 | ||||||
17760 | PRSB | 0 | 0 | ||||||
17761 | PRSBX | 0 | 4.67 | 4.67 | 4.67 | 0 | |||
17762 | PRSCX | 0 | 33.23 | 33.23 | 33.23 | 0 | |||
17763 | PRSGX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
17764 | PRSI | 300 | 17.0000 | 17.0000 | 17.7500 | 0 | |||
17765 | PRSIX | 0 | 11.76 | 11.76 | 11.76 | 0 | |||
17766 | PRSM | 5000 | 33/64 | 7/16 | 33/64 | 7/16 | 7/16 | 9/16 | 15500 |
17767 | PRSMX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
17768 | PRST | 1000 | 86 3/4 | 87 | 90 | 86 1/2 | 86 3/4 | 87 | 99400 |
17769 | PRSUX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
17770 | PRSVX | 0 | 17.08 | 17.08 | 17.08 | 0 | |||
17771 | PRSW | 100 | 32 1/4 | 31 1/2 | 33 | 31 1/2 | 31 3/4 | 32 1/4 | 63100 |
17772 | PRSXX | 0 | 0.62 | 5.35 | 5.49 | 6693 | |||
17773 | PRT | 400 | 3/64 | 0 | |||||
17774 | PRTAX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
17775 | PRTBX | 0 | 67.56 | 67.56 | 67.56 | 0 | |||
17776 | PRTC | 2000 | 0.0500 | 0 | |||||
17777 | PRTI | 0 | 0.0625 | 1.0000 | 0 | ||||
17778 | PRTIX | 0 | 5.35 | 5.35 | 5.35 | 0 | |||
17779 | PRTV | 500 | 8 1/4 | 8 1/8 | 8 11/16 | 8 | 8 1/4 | 8 1/2 | 82700 |
17780 | PRTXX | 0 | 0.54 | 5.02 | 5.15 | 7420 | |||
17781 | PRTp | 10000 | 5 1/4 | 0 | |||||
17782 | PRUAX | 0 | 9.76 | 9.76 | 10.27 | 0 | |||
17783 | PRULX | 0 | 11.14 | 11.14 | 11.14 | 0 | |||
17784 | PRUN | 200 | 0.0100 | 0 | |||||
17785 | PRUTX | 0 | 9.76 | 9.76 | 9.76 | 0 | |||
17786 | PRVAX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
17787 | PRVBX | 0 | 56.44 | 56.44 | 56.44 | 0 | |||
17788 | PRVSX | 0 | 5.15 | 5.15 | 5.15 | 0 | |||
17789 | PRW | 100 | 16 7/8 | 16 3/4 | 17 1/4 | 0 | |||
17790 | PRWAX | 0 | 35.47 | 35.47 | 35.47 | 0 | |||
17791 | PRWBX | 0 | 4.75 | 4.75 | 4.75 | 0 | |||
17792 | PRWCX | 0 | 14.74 | 14.74 | 14.74 | 0 | |||
17793 | PRWLX | 0 | 7.02 | 7.02 | 7.37 | 0 | |||
17794 | PRWT | 10000 | 0.0010 | 0 | |||||
17795 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | ||||
17796 | PRX | 1800 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/2 | 10700 |
17797 | PRXCX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
17798 | PRXL | 600 | 28 3/4 | 26 | 28 3/4 | 25 3/4 | 28 | 28 3/4 | 85100 |
17799 | PRXM | 200 | 21 | 21 1/4 | 21 5/8 | 20 3/4 | 21 | 21 3/8 | 161200 |
17800 | PRY | 400 | 44 5/8 | 0 | |||||
17801 | PRY.A | 0 | 0 | ||||||
17802 | PRY/A | 1500 | 68 1/2 | 0 | |||||
17803 | PRYD | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.4375 | 100 |
17804 | PRZ | 30600 | 1/8 | 0 | |||||
17805 | PRZM | 5000 | 0.3125 | 0.3125 | 0.5625 | 0 | |||
17806 | PS | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 100 | ||
17807 | PSA | 500 | 18 7/8 | 18 7/8 | 19 1/2 | 0 | |||
17808 | PSAB | 500 | 22 5/8 | 22 1/4 | 22 7/8 | 21 1/2 | 22 | 22 3/4 | 91500 |
17809 | PSAI | 100 | 17 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 1300 |
17810 | PSApA | 100 | 26 7/8 | 0 | |||||
17811 | PSApB | 300 | 25 3/8 | 0 | |||||
17812 | PSApC | 500 | 23 1/2 | 0 | |||||
17813 | PSApD | 200 | 26 5/8 | 0 | |||||
17814 | PSApE | 900 | 27 | 0 | |||||
17815 | PSApF | 200 | 26 7/8 | 0 | |||||
17816 | PSApG | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 18500 | ||
17817 | PSApX | 100 | 32 1/2 | 0 | |||||
17818 | PSB | 300 | 18 7/8 | 0 | |||||
17819 | PSBH | 300 | 35.5000 | 34.6250 | 36.5000 | 0 | |||
17820 | PSBI | 2000 | 11.7500 | 11.6250 | 11.7500 | 11.6250 | 11.5000 | 12.5000 | 4000 |
17821 | PSBK | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 200 |
17822 | PSBP | 100 | 26.2500 | 0 | |||||
17823 | PSBT | 400 | 88.7500 | 88.7500 | 88.7500 | 88.7500 | 400 | ||
17824 | PSC | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/8 | 20 7/8 | 100 |
17825 | PSCAX | 0 | 10.72 | 10.72 | 11.23 | 0 | |||
17826 | PSCBX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
17827 | PSCDX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
17828 | PSCFX | 0 | 10.68 | 10.68 | 11.33 | 0 | |||
17829 | PSCIX | 0 | 20.82 | 20.82 | 20.82 | 0 | |||
17830 | PSCM | 5000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 49000 |
17831 | PSCO | 500 | 2 | 2 5/8 | 2 5/8 | 2 | 2 | 2 1/2 | 13200 |
17832 | PSCOW | 200 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 9200 |
17833 | PSCSM | 200 | 61.8750 | 0 | |||||
17834 | PSCSN | 1100 | 65.2500 | 0 | |||||
17835 | PSCTX | 0 | 12.22 | 12.22 | 12.80 | 0 | |||
17836 | PSCX | 200 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 18400 |
17837 | PSCXX | 0 | 0.36 | 5.22 | 5.37 | 1797 | |||
17838 | PSD | 100 | 23 1/8 | 23 1/2 | 23 7/8 | 0 | |||
17839 | PSDI | 200 | 34 1/2 | 34 1/4 | 35 1/2 | 33 3/4 | 34 | 34 1/2 | 44000 |
17840 | PSDXX | 0 | 0.58 | 3.86 | 3.89 | 3989 | |||
17841 | PSDp | 22800 | 25 1/2 | 0 | |||||
17842 | PSDpB | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 600 | ||
17843 | PSE | 0 | 203.32 | 201.62 | 203.69 | 201.62 | 0 | ||
17844 | PSEB | 300 | 15.7500 | 15.7500 | 16.7500 | 0 | |||
17845 | PSEIX | 0 | 15.18 | 15.18 | 15.90 | 0 | |||
17846 | PSESX | 0 | 15.20 | 15.20 | 15.20 | 0 | |||
17847 | PSET | 0 | 0 | ||||||
17848 | PSFBX | 0 | 14.96 | 14.96 | 14.96 | 0 | |||
17849 | PSFLX | 0 | 14.97 | 14.97 | 15.68 | 0 | |||
17850 | PSFT | 1000 | 42 1/2 | 41 3/4 | 42 3/4 | 41 1/4 | 42 1/4 | 42 3/4 | 215900 |
17851 | PSG | 500 | 10 3/8 | 9 3/4 | 10 1/4 | 0 | |||
17852 | PSGBX | 0 | 2.34 | 2.34 | 2.34 | 0 | |||
17853 | PSGDX | 0 | 2.34 | 2.34 | 2.34 | 0 | |||
17854 | PSGIX | 0 | 15.57 | 15.57 | 15.57 | 0 | |||
17855 | PSGLY | 0 | 0 | ||||||
17856 | PSGNX | 0 | 14.59 | 14.59 | 15.28 | 0 | |||
17857 | PSGUC | 0 | 0 | ||||||
17858 | PSGV | 0 | 0 | ||||||
17859 | PSGVF | 2000 | 19/32 | 19/32 | 21/32 | 19/32 | 19/32 | 21/32 | 43600 |
17860 | PSHP | 0 | 0 | ||||||
17861 | PSHPZ | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 800 | ||
17862 | PSI | 1300 | 7/8 | 7/8 | 7/8 | 7/8 | 11/16 | 1 1/16 | 3800 |
17863 | PSIBX | 0 | 12.15 | 12.15 | 12.15 | 0 | |||
17864 | PSIFX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
17865 | PSIIX | 0 | 7.33 | 7.33 | 7.33 | 0 | |||
17866 | PSIX | 1000 | 23 1/8 | 22 5/8 | 23 1/8 | 22 5/8 | 22 7/8 | 23 1/8 | 488300 |
17867 | PSIXX | 0 | 0.44 | 5.08 | 5.21 | 398 | |||
17868 | PSK | 100 | 18 | 18 | 18 | 18 | 100 | ||
17869 | PSKBX | 0 | 14.77 | 14.77 | 14.77 | 0 | |||
17870 | PSL | 200 | 17 3/8 | 0 | |||||
17871 | PSLFX | 0 | 8.36 | 8.36 | 8.36 | 0 | |||
17872 | PSM | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 100 | ||
17873 | PSMAX | 0 | 11.87 | 11.87 | 12.43 | 0 | |||
17874 | PSMBX | 0 | 11.58 | 11.58 | 11.58 | 0 | |||
17875 | PSMCX | 0 | 10.33 | 10.33 | 10.33 | 0 | |||
17876 | PSMDX | 0 | 13.01 | 13.01 | 13.62 | 0 | |||
17877 | PSMIX | 0 | 15.72 | 15.72 | 16.46 | 0 | |||
17878 | PSMNX | 0 | 15.41 | 15.41 | 16.14 | 0 | |||
17879 | PSN | 300 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 300 | ||
17880 | PSNCX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
17881 | PSNM | 200 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200 | ||
17882 | PSNOX | 0 | 13.37 | 13.37 | 14.00 | 0 | |||
17883 | PSNX | 600 | 0.1000 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 0.1500 | 11400 |
17884 | PSNYX | 0 | 14.88 | 14.88 | 15.58 | 0 | |||
17885 | PSO | 1000 | 4 5/8 | 0 | |||||
17886 | PSOHX | 0 | 12.98 | 12.98 | 13.59 | 0 | |||
17887 | PSOKM | 100 | 55.3500 | 0 | |||||
17888 | PSOKN | 300 | 63.0000 | 0 | |||||
17889 | PSON | 100 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 14600 |
17890 | PSOPX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
17891 | PSP | 300 | 17 5/8 | 0 | |||||
17892 | PSPFX | 0 | 5.97 | 5.97 | 5.97 | 0 | |||
17893 | PSPLP | 500 | 80.0000 | 0 | |||||
17894 | PSPXX | 0 | 0.42 | 5.40 | 5.56 | 1613 | |||
17895 | PSQ | 200 | 18 1/8 | 0 | |||||
17896 | PSQL | 1000 | 5 3/8 | 5 1/8 | 5 9/16 | 5 1/8 | 5 3/8 | 5 5/8 | 294900 |
17897 | PSR | 100 | 35 3/8 | 34 7/8 | 35 5/8 | 0 | |||
17898 | PSRC | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 3000 |
17899 | PSRp | 925 | 53 3/8 | 0 | |||||
17900 | PSRpA | 14000 | 98 1/2 | 0 | |||||
17901 | PSRpB | 200 | 25 3/4 | 0 | |||||
17902 | PSSB | 100 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | |||
17903 | PSSF | 1600 | 5.6250 | 0 | |||||
17904 | PSSI | 2400 | 22 1/2 | 22 | 22 1/2 | 21 1/8 | 21 7/8 | 22 3/4 | 125000 |
17905 | PSSS | 1500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 1500 |
17906 | PST/WD | 0 | 0 | ||||||
17907 | PSTA | 1000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 42800 |
17908 | PSTAX | 0 | 10.67 | 10.67 | 11.20 | 0 | |||
17909 | PSTB | 100 | 16 | 16 | 16 3/4 | 0 | |||
17910 | PSTBX | 0 | 21.46 | 21.46 | 21.46 | 0 | |||
17911 | PSTC | 7000 | 0.3500 | 0.1250 | 0.5000 | 0 | |||
17912 | PSTFX | 0 | 6.73 | 6.73 | 6.94 | 0 | |||
17913 | PSTGX | 0 | 10.21 | 10.21 | 10.69 | 0 | |||
17914 | PSTKX | 0 | 11.09 | 11.09 | 11.09 | 0 | |||
17915 | PSTTX | 0 | 3.84 | 3.84 | 3.94 | 0 | |||
17916 | PSTV | 2000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 1/8 | 4 3/4 | 5 | 129700 |
17917 | PSTXX | 0 | 0.53 | 3.76 | 3.77 | 2146 | |||
17918 | PSU | 1200 | 15 5/8 | 0 | |||||
17919 | PSUAX | 0 | 2.34 | 2.34 | 2.41 | 0 | |||
17920 | PSUN | 600 | 9 7/8 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 43400 |
17921 | PSV | 300 | 17 1/8 | 0 | |||||
17922 | PSVAX | 0 | 16.92 | 16.92 | 17.72 | 0 | |||
17923 | PSVF | 0 | 0 | ||||||
17924 | PSVIX | 0 | 13.66 | 13.66 | 13.66 | 0 | |||
17925 | PSW | 300 | 17 3/8 | 0 | |||||
17926 | PSWC | 0 | 0 | ||||||
17927 | PSX | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 26 1/8 | 500 |
17928 | PSY | 500 | 14 | 0 | |||||
17929 | PSYS | 500 | 12 7/8 | 13 1/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 41700 |
17930 | PSZ | 400 | 16 1/4 | 0 | |||||
17931 | PT | 200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 1/2 | 18 1/2 | 18 7/8 | 500 |
17932 | PTAAX | 0 | 14.57 | 14.57 | 15.42 | 0 | |||
17933 | PTABX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
17934 | PTAC | 1000 | 16 1/16 | 15 3/4 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 23800 |
17935 | PTACX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
17936 | PTAEX | 0 | 9.03 | 9.03 | 9.48 | 1 | |||
17937 | PTAXX | 0 | 0.39 | 4.82 | 4.94 | 4406 | |||
17938 | PTAZX | 0 | 9.19 | 9.19 | 9.65 | 0 | |||
17939 | PTB | 300 | 21 1/8 | 22 5/8 | 23 1/8 | 0 | |||
17940 | PTBDX | 0 | 12.11 | 12.11 | 12.71 | 0 | |||
17941 | PTBEX | 0 | 9.03 | 9.03 | 9.03 | 0 | |||
17942 | PTBFX | 0 | 9.78 | 9.78 | 10.03 | 0 | |||
17943 | PTC | 500 | 8 3/4 | 9 3/8 | 9 3/4 | 0 | |||
17944 | PTCC | 0 | 0 | ||||||
17945 | PTCCZ | 3000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 10 1/4 | 3000 |
17946 | PTCH | 1400 | 15/16 | 31/32 | 31/32 | 15/16 | 15/16 | 1 | 6800 |
17947 | PTCM | 0 | 0 | ||||||
17948 | PTCXX | 0 | 0.44 | 5.24 | 5.38 | 62 | |||
17949 | PTEBX | 0 | 14.53 | 14.53 | 15.21 | 0 | |||
17950 | PTEC | 1000 | 14 1/2 | 13 7/8 | 15 | 13 5/8 | 14 3/8 | 14 5/8 | 489600 |
17951 | PTECX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
17952 | PTEDL | 200 | 91.3500 | 0 | |||||
17953 | PTEFX | 0 | 11.94 | 11.94 | 12.41 | 0 | |||
17954 | PTEIX | 0 | 8.93 | 8.93 | 9.38 | 1 | |||
17955 | PTEK | 5000 | 0.8750 | 1.0000 | 1.0000 | 0.8125 | 0.8125 | 0.8750 | 92200 |
17956 | PTEL | 15000 | 2 3/4 | 2 9/16 | 2 3/4 | 2 7/16 | 2 5/8 | 2 3/4 | 100600 |
17957 | PTEN | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 8700 |
17958 | PTEPX | 0 | 9.40 | 9.40 | 9.87 | 0 | |||
17959 | PTEX | 0 | 0 | ||||||
17960 | PTEXX | 0 | 0.58 | 3.67 | 3.68 | 6760 | |||
17961 | PTFAX | 0 | 11.72 | 11.72 | 12.21 | 0 | |||
17962 | PTFBX | 0 | 11.71 | 11.71 | 11.71 | 0 | |||
17963 | PTFDX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
17964 | PTFHX | 0 | 9.15 | 9.15 | 9.61 | 0 | |||
17965 | PTFIX | 0 | 15.43 | 15.43 | 15.43 | 0 | |||
17966 | PTFLX | 0 | 9.29 | 9.29 | 9.75 | 0 | |||
17967 | PTFXX | 0 | 0.14 | 2.82 | 2.59 | 28 | |||
17968 | PTG | 200 | 3 1/2 | 0 | |||||
17969 | PTGAX | 0 | 10.32 | 10.32 | 10.32 | 0 | |||
17970 | PTGE | 0 | 0 | ||||||
17971 | PTGEP | 200 | 101.0000 | 0 | |||||
17972 | PTGI | 400 | 2.2500 | 0 | |||||
17973 | PTGSX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
17974 | PTGXX | 0 | 0.51 | 5.14 | 5.29 | 736 | |||
17975 | PTHAX | 0 | 14.58 | 14.58 | 15.31 | 0 | |||
17976 | PTHF | 0 | 0 | ||||||
17977 | PTHYX | 0 | 14.58 | 14.58 | 14.58 | 0 | |||
17978 | PTIBX | 0 | 10.77 | 10.77 | 10.77 | 0 | |||
17979 | PTIDX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
17980 | PTIDY | 0 | 0 | ||||||
17981 | PTII | 200 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 8200 |
17982 | PTIIW | 2000 | 13/16 | 11/16 | 7/8 | 0 | |||
17983 | PTIS | 100 | 2 5/8 | 2 9/16 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 91800 |
17984 | PTIXX | 0 | 0.44 | 5.49 | 5.64 | 3950 | |||
17985 | PTLDX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
17986 | PTLGP | 100 | 100.6250 | 0 | |||||
17987 | PTLX | 300 | 16 | 14 1/2 | 16 | 14 1/2 | 14 1/2 | 16 | 500 |
17988 | PTLXP | 0 | 0 | ||||||
17989 | PTM | 1000 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | |||
17990 | PTMBO | 100 | 49.0000 | 0 | |||||
17991 | PTMBP | 500 | 35.2250 | 0 | |||||
17992 | PTMC | 200 | 1 3/4 | 1 3/4 | 1 7/8 | 1 1/2 | 1 1/2 | 1 3/4 | 8600 |
17993 | PTMCW | 2600 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/16 | 6200 |
17994 | PTMXX | 0 | 0.62 | 3.18 | 3.18 | 2208 | |||
17995 | PTNAX | 0 | 10.69 | 10.69 | 11.22 | 0 | |||
17996 | PTNBX | 0 | 8.98 | 8.98 | 8.98 | 0 | |||
17997 | PTNCX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
17998 | PTNHX | 0 | 8.99 | 8.99 | 9.44 | 0 | |||
17999 | PTNJX | 0 | 9.10 | 9.10 | 9.55 | 0 | |||
18000 | PTNX | 400 | 15 | 15 1/4 | 15 1/2 | 15 | 14 3/4 | 15 1/4 | 35500 |
18001 | PTO | 0 | 198.45 | 0 | |||||
18002 | PTON | 4000 | 6 3/4 | 6 5/8 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 94500 |
18003 | PTPAX | 0 | 16.64 | 16.64 | 17.42 | 0 | |||
18004 | PTPXX | 0 | 0.57 | 4.90 | 5.03 | 3803 | |||
18005 | PTR | 200 | 19 1/8 | 19 3/8 | 19 7/8 | 0 | |||
18006 | PTRAX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
18007 | PTRBX | 0 | 15.72 | 15.72 | 15.72 | 0 | |||
18008 | PTRC | 800 | 11.3750 | 0 | |||||
18009 | PTRE | 0 | 0 | ||||||
18010 | PTREF | 700 | 25 1/2 | 25 3/4 | 25 3/4 | 25 1/4 | 25 1/2 | 25 3/4 | 355300 |
18011 | PTRF | 0 | 0 | ||||||
18012 | PTRFF | 0 | 0 | ||||||
18013 | PTRFX | 0 | 15.80 | 15.80 | 16.59 | 0 | |||
18014 | PTRFY | 0 | 0 | ||||||
18015 | PTRL | 200 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.4062 | 200 |
18016 | PTRO | 85000 | 11/64 | 11/64 | 11/64 | 11/64 | 5/32 | 1/4 | 85000 |
18017 | PTRS | 8000 | 17 1/16 | 17 | 17 1/4 | 0 | |||
18018 | PTRU | 500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 9900 |
18019 | PTRXX | 0 | 0.39 | 5.40 | 5.55 | 3187 | |||
18020 | PTRpA | 200 | 23 3/4 | 0 | |||||
18021 | PTRpB | 200 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 3600 | ||
18022 | PTSAX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
18023 | PTSC | 7500 | 0.5000 | 0.4687 | 0.5000 | 0.4687 | 0.4687 | 0.5312 | 42100 |
18024 | PTSDX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
18025 | PTSF | 0 | 0 | ||||||
18026 | PTSHX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
18027 | PTSI | 700 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 9100 |
18028 | PTST | 0 | 0 | ||||||
18029 | PTSXX | 0 | 0.47 | 3.38 | 3.40 | 1111 | |||
18030 | PTTRX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
18031 | PTTXX | 0 | 0.44 | 2.88 | 2.86 | 354 | |||
18032 | PTUXX | 0 | 0.36 | 5.12 | 5.26 | 899 | |||
18033 | PTX | 1000 | 12 1/4 | 11 1/8 | 11 7/8 | 0 | |||
18034 | PTXBX | 0 | 21.47 | 21.47 | 22.48 | 0 | |||
18035 | PTXXX | 0 | 0.50 | 3.38 | 3.25 | 711 | |||
18036 | PTYXX | 0 | 0.58 | 5.31 | 5.33 | 1875 | |||
18037 | PTZ | 100 | 45 1/8 | 0 | |||||
18038 | PTwW | 0 | 0 | ||||||
18039 | PUAXX | 0 | 0.43 | 5.21 | 5.35 | 2104 | |||
18040 | PUB | 200 | 7 1/4 | 5 | 9 | 0 | |||
18041 | PUBO | 200 | 6 | 6 | 6 | 6 | 6 | 6 7/8 | 500 |
18042 | PUBS | 0 | 0 | ||||||
18043 | PUBSF | 7000 | 6 5/8 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 7 1/4 | 38500 |
18044 | PUDG | 2500 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 8700 |
18045 | PUDGW | 7500 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | |||
18046 | PUFF | 1000 | 0.1250 | 0 | |||||
18047 | PUGAX | 0 | 9.13 | 9.13 | 9.51 | 0 | |||
18048 | PUGBX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
18049 | PUGIX | 0 | 10.86 | 10.86 | 11.52 | 0 | |||
18050 | PUIBX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
18051 | PUIXX | 0 | 0.43 | 4.96 | 5.09 | 1571 | |||
18052 | PUJXX | 0 | 0.71 | 4.92 | 5.05 | 696 | |||
18053 | PUL | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/2 | 2 | 500 |
18054 | PULB | 100 | 15 | 15 | 16 1/4 | 0 | |||
18055 | PULM | 0 | 0 | ||||||
18056 | PULS | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 17 | 100 |
18057 | PULT | 3000 | 0.7500 | 0.1250 | 0.6250 | 0 | |||
18058 | PUMAX | 0 | 11.90 | 11.90 | 12.27 | 0 | |||
18059 | PUMIX | 0 | 12.12 | 12.12 | 12.49 | 0 | |||
18060 | PUPXX | 0 | 0.43 | 5.46 | 5.61 | 13141 | |||
18061 | PURE | 100 | 5 3/4 | 5 7/8 | 6 1/8 | 5 1/2 | 5 3/4 | 6 | 87100 |
18062 | PURI | 2500 | 0.0010 | 0 | |||||
18063 | PURO | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1875 | 4700 |
18064 | PURS | 100 | 2 7/8 | 2 1/2 | 2 7/8 | 0 | |||
18065 | PURSD | 3500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/8 | 8800 |
18066 | PURT | 1100 | 2 1/2 | 2 5/16 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 417400 |
18067 | PURW | 1000 | 2 | 2 3/16 | 2 1/4 | 2 | 2 | 2 1/4 | 26400 |
18068 | PURXX | 0 | 0.58 | 5.03 | 5.16 | 3084 | |||
18069 | PUSAX | 0 | 9.34 | 9.34 | 9.81 | 0 | |||
18070 | PUSCX | 0 | 9.30 | 9.30 | 9.30 | 0 | |||
18071 | PUSD | 5000 | 1.0000 | 0.7500 | 2.2500 | 0 | |||
18072 | PUSGX | 0 | 10.12 | 10.12 | 10.60 | 0 | |||
18073 | PUSH | 100 | 12.0000 | 0 | |||||
18074 | PUSXX | 0 | 0.80 | 5.06 | 5.20 | 6487 | |||
18075 | PUTAX | 0 | 10.03 | 10.03 | 10.50 | 0 | |||
18076 | PUTBX | 0 | 10.82 | 10.82 | 10.82 | 0 | |||
18077 | PUTDX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
18078 | PUTLX | 0 | 11.70 | 11.70 | 12.28 | 0 | |||
18079 | PUTT | 4000 | 2 1/2 | 2 5/8 | 2 3/4 | 2 31/64 | 2 1/2 | 2 5/8 | 69400 |
18080 | PUTXX | 0 | 0.42 | 3.33 | 3.19 | 401 | |||
18081 | PVA | 100 | 28 3/4 | 28 3/8 | 28 7/8 | 0 | |||
18082 | PVABX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
18083 | PVB | 1000 | 29 | 28 1/8 | 28 1/2 | 0 | |||
18084 | PVBp | 1000 | 25 3/4 | 0 | |||||
18085 | PVCC | 1400 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/4 | 2 1/2 | 2400 |
18086 | PVD | 200 | 26 1/4 | 27 | 27 5/8 | 0 | |||
18087 | PVEIX | 0 | 14.68 | 14.68 | 15.37 | 0 | |||
18088 | PVFC | 3000 | 17 1/4 | 17 | 17 1/4 | 17 | 15 3/4 | 17 1/4 | 6000 |
18089 | PVFDX | 0 | 14.85 | 14.85 | 14.85 | 0 | |||
18090 | PVH | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 300 |
18091 | PVIDF | 0 | 0 | ||||||
18092 | PVIIX | 0 | 13.87 | 13.87 | 14.72 | 0 | |||
18093 | PVIMX | 0 | 8.69 | 8.69 | 9.01 | 0 | |||
18094 | PVIR | 500 | 32 1/4 | 33 | 33 | 32 1/4 | 32 1/4 | 33 | 32700 |
18095 | PVISX | 0 | 8.74 | 8.74 | 9.27 | 1 | |||
18096 | PVLCX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
18097 | PVN | 500 | 40 3/4 | 40 1/4 | 40 5/8 | 0 | |||
18098 | PVNpM | 300 | 26 7/8 | 0 | |||||
18099 | PVOBX | 0 | 14.38 | 14.38 | 14.38 | 0 | |||
18100 | PVOMX | 0 | 14.79 | 14.79 | 15.33 | 0 | |||
18101 | PVOYX | 0 | 14.87 | 14.87 | 15.78 | 1 | |||
18102 | PVSA | 500 | 27 1/4 | 26 | 27 1/4 | 26 | 26 | 27 1/4 | 3200 |
18103 | PVTBX | 0 | 8.56 | 8.56 | 8.56 | 0 | |||
18104 | PVY | 400 | 16 5/8 | 0 | |||||
18105 | PVYBX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
18106 | PW | 500 | 6 7/8 | 0 | |||||
18107 | PWBC | 100 | 12 1/2 | 12 1/2 | 13 1/4 | 0 | |||
18108 | PWC | 0 | 90.55 | 90.55 | 90.55 | 90.55 | 0 | ||
18109 | PWCAX | 0 | 14.27 | 14.27 | 14.94 | 0 | |||
18110 | PWCBX | 0 | 14.54 | 14.54 | 14.54 | 0 | |||
18111 | PWCDX | 0 | 13.87 | 13.87 | 13.87 | 0 | |||
18112 | PWCXX | 0 | 0.53 | 5.20 | 5.33 | 49770 | |||
18113 | PWDDX | 0 | 22.16 | 22.16 | 22.16 | 0 | |||
18114 | PWG | 100 | 33 5/8 | 0 | |||||
18115 | PWG.PP | 0 | 0 | ||||||
18116 | PWG/PP | 85400 | 17 1/8 | 0 | |||||
18117 | PWGDX | 0 | 9.12 | 9.12 | 9.12 | 0 | |||
18118 | PWHDX | 0 | 6.93 | 6.93 | 6.93 | 0 | |||
18119 | PWIDX | 0 | 10.36 | 10.36 | 10.36 | 0 | |||
18120 | PWIR | 1500 | 22 1/4 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 14300 |
18121 | PWJ | 1000 | 19 7/8 | 19 7/8 | 20 1/8 | 0 | |||
18122 | PWLS | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.5000 | 500 |
18123 | PWMA | 0 | 0 | ||||||
18124 | PWN | 400 | 6 | 5 3/4 | 6 1/8 | 0 | |||
18125 | PWNDX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
18126 | PWOD | 100 | 36.0000 | 0 | |||||
18127 | PWP/WS | 500 | 17 3/8 | 0 | |||||
18128 | PWPH | 10000 | 0.5625 | 0.5000 | 0.5625 | 0 | |||
18129 | PWREX | 0 | 11.72 | 11.72 | 12.44 | 0 | |||
18130 | PWRR | 100 | 7 1/16 | 6 7/8 | 7 1/16 | 6 7/8 | 6 7/8 | 7 1/2 | 900 |
18131 | PWRXX | 0 | 0.66 | 5.20 | 5.26 | 35531 | |||
18132 | PWSBX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
18133 | PWSDX | 0 | 8.72 | 8.72 | 8.72 | 0 | |||
18134 | PWSP | 600 | 0.8750 | 0.9375 | 1.0000 | 0.8750 | 0.8750 | 1.0312 | 24200 |
18135 | PWTTF | 0 | 0 | ||||||
18136 | PWY/WS | 13000 | 3/8 | 5/16 | 3/8 | 5/16 | 29400 | ||
18137 | PWYA | 100 | 31.0000 | 0 | |||||
18138 | PX | 200 | 31 7/8 | 31 3/8 | 31 7/8 | 31 3/8 | 31 5/8 | 31 7/8 | 300 |
18139 | PXAXX | 0 | 0.57 | 3.69 | 3.73 | 583 | |||
18140 | PXGIX | 0 | 10.76 | 10.76 | 11.42 | 0 | |||
18141 | PXL | 7000 | 5/8 | 17/32 | 3/4 | 0 | |||
18142 | PXMAX | 0 | 9.43 | 9.43 | 9.90 | 0 | |||
18143 | PXMG | 3000 | 0.2812 | 0.1562 | 0.2812 | 0 | |||
18144 | PXMIX | 0 | 9.18 | 9.18 | 9.64 | 0 | |||
18145 | PXMNX | 0 | 9.09 | 9.09 | 9.54 | 0 | |||
18146 | PXN | 400 | 15 1/4 | 0 | |||||
18147 | PXOHX | 0 | 9.08 | 9.08 | 9.53 | 0 | |||
18148 | PXPL | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
18149 | PXR | 300 | 15 1/8 | 13 3/8 | 13 3/4 | 0 | |||
18150 | PXRE | 200 | 26 1/8 | 26 | 26 1/8 | 25 1/4 | 25 1/2 | 26 1/8 | 21400 |
18151 | PXS | 0 | 0 | ||||||
18152 | PXSC | 7000 | 0.0937 | 0.0312 | 0.1250 | 0 | |||
18153 | PXSY | 21200 | 0.0100 | 0.0100 | 0.0200 | 0.0020 | 0.0020 | 0.0125 | 113800 |
18154 | PXXI | 1000 | 5 1/8 | 4 3/8 | 5 1/8 | 4 3/8 | 4 3/8 | 5 1/4 | 2200 |
18155 | PY | 100 | 17 1/8 | 0 | |||||
18156 | PYA | 100 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 400 | ||
18157 | PYB | 100 | 15 | 0 | |||||
18158 | PYC | 100 | 16 1/2 | 0 | |||||
18159 | PYCXX | 0 | 0.28 | 5.41 | 5.57 | 688 | |||
18160 | PYGFX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
18161 | PYIMX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
18162 | PYM | 1000 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | |||
18163 | PYOL | 61300 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
18164 | PYOPX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
18165 | PYPHY | 0 | 0 | ||||||
18166 | PYPX | 100 | 3.0000 | 3.0000 | 6.0000 | 0 | |||
18167 | PYR/WS/B | 0 | 0 | ||||||
18168 | PYR/WS/C | 0 | 0 | ||||||
18169 | PYTEX | 0 | 9.70 | 9.70 | 9.70 | 0 | |||
18170 | PYX | 1500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 1500 |
18171 | PYXS | 1000 | 14 1/2 | 13 1/2 | 14 7/8 | 13 1/2 | 14 3/8 | 14 1/2 | 730000 |
18172 | PYw | 1000 | 17 7/8 | 0 | |||||
18173 | PZA | 500 | 3 3/4 | 3 1/2 | 3 7/8 | 0 | |||
18174 | PZL | 200 | 42 7/8 | 42 3/4 | 42 7/8 | 42 3/4 | 42 1/2 | 42 7/8 | 700 |
18175 | PZM | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 500 |
18176 | PZS | 200 | 31 1/8 | 31 1/4 | 31 7/8 | 0 | |||
18177 | PZZA | 500 | 42 1/4 | 42 3/4 | 43 1/2 | 42 1/4 | 42 1/4 | 42 5/8 | 34600 |
18178 | PZZI | 300 | 4 3/8 | 4 3/8 | 4 1/2 | 4 3/16 | 4 3/8 | 4 1/2 | 62000 |
18179 | Q.ACE | 0 | 0 | ||||||
18180 | Q.ASE | 0 | 0 | ||||||
18181 | Q.AYA | 0 | 0 | ||||||
18182 | Q.CAI | 0 | 0 | ||||||
18183 | Q.CMT | 0 | 0 | ||||||
18184 | Q.CSG | 0 | 0 | ||||||
18185 | Q.CWH | 0 | 0 | ||||||
18186 | Q.DCM | 0 | 0 | ||||||
18187 | Q.DHI | 0 | 0 | ||||||
18188 | Q.DIN | 0 | 0 | ||||||
18189 | Q.DWG | 0 | 0 | ||||||
18190 | Q.DWO | 0 | 0 | ||||||
18191 | Q.EM | 0 | 0 | ||||||
18192 | Q.GTL | 0 | 0 | ||||||
18193 | Q.GVC | 0 | 0 | ||||||
18194 | Q.HEL | 0 | 0 | ||||||
18195 | Q.HGP | 0 | 0 | ||||||
18196 | Q.HHI | 0 | 0 | ||||||
18197 | Q.HSI | 0 | 0 | ||||||
18198 | Q.KEB | 0 | 0 | ||||||
18199 | Q.KEP | 0 | 0 | ||||||
18200 | Q.LGC | 0 | 0 | ||||||
18201 | Q.LGE | 0 | 0 | ||||||
18202 | Q.LGG | 0 | 0 | ||||||
18203 | Q.LGS | 0 | 0 | ||||||
18204 | Q.OCI | 0 | 0 | ||||||
18205 | Q.OEL | 0 | 0 | ||||||
18206 | Q.PIS | 0 | 0 | ||||||
18207 | Q.PLD | 0 | 0 | ||||||
18208 | Q.PNC | 0 | 0 | ||||||
18209 | Q.SCA | 0 | 0 | ||||||
18210 | Q.SKS | 0 | 0 | ||||||
18211 | Q.SKY | 0 | 0 | ||||||
18212 | Q.SMG | 0 | 0 | ||||||
18213 | Q.SSE | 0 | 0 | ||||||
18214 | Q.SSN | 0 | 0 | ||||||
18215 | Q.SVE | 0 | 0 | ||||||
18216 | Q.TAT | 0 | 0 | ||||||
18217 | Q.TKU | 0 | 0 | ||||||
18218 | Q.TSC | 0 | 0 | ||||||
18219 | Q.UM | 0 | 0 | ||||||
18220 | Q.UME | 0 | 0 | ||||||
18221 | Q.WBD | 0 | 0 | ||||||
18222 | Q.YKG | 0 | 0 | ||||||
18223 | QANT | 50000 | 0.0050 | 0 | |||||
18224 | QBAL | 8000 | 17/64 | 1/4 | 17/64 | 1/4 | 9/32 | 5/16 | 9200 |
18225 | QBIO | 2000 | 0.0010 | 0 | |||||
18226 | QBNAX | 0 | 17.90 | 17.90 | 17.90 | 0 | |||
18227 | QBR.A | 0 | 0 | ||||||
18228 | QBR.B | 0 | 0 | ||||||
18229 | QCAXX | 0 | 0.44 | 3.24 | 3.23 | 774 | |||
18230 | QCBC | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 5/8 | 300 |
18231 | QCFB | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 3/4 | 100 |
18232 | QCHI | 100 | 11 1/8 | 10 3/4 | 11 1/4 | 0 | |||
18233 | QCHM | 300 | 14 1/4 | 13 | 14 1/4 | 13 | 13 | 14 1/4 | 316800 |
18234 | QCOM | 1800 | 44 1/2 | 42 1/2 | 44 7/8 | 42 1/8 | 44 3/8 | 44 1/2 | 1992300 |
18235 | QCSB | 1700 | 39 7/8 | 40 1/2 | 40 3/4 | 39 3/4 | 39 3/4 | 40 1/4 | 23900 |
18236 | QCSC | 2000 | 1.0625 | 0.9375 | 1.3750 | 0 | |||
18237 | QDBYX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
18238 | QDEK | 1000 | 28 5/8 | 28 5/8 | 29 1/4 | 28 1/8 | 28 3/8 | 28 5/8 | 716600 |
18239 | QDEL | 500 | 7 1/4 | 7 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 171200 |
18240 | QDELW | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 1000 |
18241 | QDIN | 500 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/2 | 23 3/4 | 24 3/4 | 600 |
18242 | QDLC | 1500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1500 | ||
18243 | QDRMY | 200 | 5 3/4 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 14000 |
18244 | QDRX | 8600 | 11/16 | 23/32 | 3/4 | 11/16 | 11/16 | 3/4 | 181900 |
18245 | QDRXZ | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 7/8 | 6000 |
18246 | QDTA | 100 | 0.0025 | 0.0025 | 0.5000 | 0 | |||
18247 | QEIC | 0 | 0 | ||||||
18248 | QEKG | 800 | 10 | 10 1/8 | 10 3/8 | 9 3/4 | 9 3/4 | 10 | 91800 |
18249 | QFAB | 10000 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 10400 |
18250 | QFCI | 1000 | 22 1/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 48500 |
18251 | QFVBX | 0 | 13.93 | 13.93 | 13.93 | 0 | |||
18252 | QFVFX | 0 | 14.05 | 14.05 | 14.91 | 0 | |||
18253 | QFVGX | 0 | 11.30 | 11.30 | 11.86 | 0 | |||
18254 | QGVXX | 0 | 0.22 | 4.77 | 4.89 | 1097 | |||
18255 | QGYC | 6200 | 0.1500 | 0.0937 | 0.1500 | 0.0937 | 0.1000 | 0.1500 | 14800 |
18256 | QGYCU | 5000 | 0.1562 | 0.1250 | 0.3437 | 0 | |||
18257 | QHGI | 500 | 21 1/4 | 21 3/4 | 21 7/8 | 21 | 21 1/8 | 21 1/4 | 85800 |
18258 | QHRI | 10000 | 8 3/4 | 8 3/4 | 8 7/8 | 8 1/2 | 8 5/8 | 8 7/8 | 357600 |
18259 | QHRIG | 45 | 72 | 71 | 74 | 0 | |||
18260 | QIBYX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
18261 | QIOYX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
18262 | QKTN | 1000 | 9 7/8 | 9 5/8 | 10 1/8 | 9 3/8 | 9 7/8 | 10 1/8 | 78700 |
18263 | QLGC | 100 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 10100 |
18264 | QLSI | 5300 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 10600 |
18265 | QLTIF | 1000 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 14900 |
18266 | QLVYX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
18267 | QMED | 300 | 10 1/2 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 14200 |
18268 | QNBC | 500 | 29.0000 | 0 | |||||
18269 | QNCMF | 0 | 0 | ||||||
18270 | QNTM | 700 | 17 1/4 | 17 1/4 | 17 1/2 | 17 1/8 | 17 1/8 | 17 3/8 | 520000 |
18271 | QNTMG | 27 | 106 | 105 1/4 | 107 1/2 | 0 | |||
18272 | QNYXX | 0 | 0.59 | 3.29 | 3.31 | 534 | |||
18273 | QOPBX | 0 | 25.22 | 25.22 | 25.22 | 0 | |||
18274 | QOPCX | 0 | 25.19 | 25.19 | 25.19 | 0 | |||
18275 | QORX | 0 | 0 | ||||||
18276 | QOSYX | 0 | 11.81 | 11.81 | 11.81 | 0 | |||
18277 | QPDC | 200 | 0.0625 | 0.0625 | 0.1875 | 0.0625 | 0.0625 | 0.1875 | 3100 |
18278 | QPON | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3000 | 300 |
18279 | QPQ/WS | 0 | 3/16 | 11/32 | 0 | ||||
18280 | QPQQ | 2000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 9100 |
18281 | QPQQW | 1000 | 15/32 | 37/64 | 37/64 | 15/32 | 15/32 | 5/8 | 5000 |
18282 | QPRXX | 0 | 0.47 | 4.88 | 5.00 | 16776 | |||
18283 | QQQQ | 500 | 0.5625 | 0.5625 | 0.6875 | 0 | |||
18284 | QRSI | 3000 | 19 3/4 | 20 1/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 4100 |
18285 | QSII | 1000 | 30 3/4 | 28 1/4 | 31 | 28 1/4 | 30 1/4 | 31 | 119000 |
18286 | QSND | 0 | 0 | ||||||
18287 | QSNDF | 1000 | 3 1/8 | 2 7/8 | 3 5/32 | 2 7/8 | 3 1/16 | 3 1/8 | 177300 |
18288 | QSRI | 1000 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.0000 | 3.1250 | 1000 |
18289 | QSRTF | 0 | 0 | ||||||
18290 | QSTK | 0 | 0 | ||||||
18291 | QSTKF | 0 | 0 | ||||||
18292 | QSVYX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
18293 | QSYS | 3000 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 91400 |
18294 | QTEC | 1000 | 9 | 9 | 9 | 9 | 9 | 10 | 1000 |
18295 | QTEL | 800 | 5 1/8 | 5 1/8 | 5 1/4 | 4 7/8 | 4 3/4 | 5 | 62000 |
18296 | QTEXX | 0 | 0.46 | 3.35 | 3.36 | 1250 | |||
18297 | QTIN | 14600 | 0.6700 | 0.2500 | 0.7500 | 0 | |||
18298 | QTLB | 200 | 1.0000 | 0 | |||||
18299 | QTMG | 1500 | 0.1250 | 0.1250 | 0.6250 | 0 | |||
18300 | QTNT | 300 | 3.2500 | 0 | |||||
18301 | QTRN | 200 | 41 3/4 | 42 | 42 1/2 | 41 3/4 | 41 3/4 | 42 1/2 | 34100 |
18302 | QTSYM | 0 | 0 | ||||||
18303 | QTXC | 0 | 0 | ||||||
18304 | QUAD | 400 | 0.0020 | 0.0200 | 0.0200 | 0.0020 | 0.0020 | 0.0030 | 147500 |
18305 | QUAL | 1000 | 5 3/4 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 59600 |
18306 | QUASX | 0 | 21.04 | 21.04 | 21.97 | 0 | |||
18307 | QUAXX | 0 | 0.42 | 4.89 | 5.02 | 2218 | |||
18308 | QUCT | 0 | 0 | ||||||
18309 | QUDT | 5000 | 1.2500 | 1.2500 | 1.3750 | 1.2500 | 1.1250 | 1.3750 | 8500 |
18310 | QUEQX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
18311 | QUES | 200 | 4 1/2 | 4 3/8 | 5 | 0 | |||
18312 | QUGXX | 0 | 0.69 | 4.75 | 4.88 | 941 | |||
18313 | QUIK | 1000 | 33 3/8 | 32 3/4 | 33 3/4 | 32 3/4 | 33 3/8 | 33 5/8 | 104300 |
18314 | QUIP | 100 | 11 1/2 | 10 | 11 1/2 | 0 | |||
18315 | QUIX | 200 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 20400 |
18316 | QUIZ | 3000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 6400 |
18317 | QUTXX | 0 | 0.42 | 3.41 | 3.38 | 394 | |||
18318 | QUYXX | 0 | 0.42 | 5.29 | 5.43 | 672 | |||
18319 | QVCAX | 0 | 10.85 | 10.85 | 11.38 | 0 | |||
18320 | QVGIX | 0 | 10.96 | 10.96 | 11.63 | 0 | |||
18321 | QVGLX | 0 | 15.45 | 15.45 | 16.39 | 0 | |||
18322 | QVIQX | 0 | 10.88 | 10.88 | 11.42 | 0 | |||
18323 | QVNAX | 0 | 11.03 | 11.03 | 11.58 | 0 | |||
18324 | QVNYX | 0 | 11.02 | 11.02 | 11.57 | 0 | |||
18325 | QVOPX | 0 | 25.50 | 25.50 | 27.06 | 0 | |||
18326 | QVSCX | 0 | 16.84 | 16.84 | 17.87 | 0 | |||
18327 | R | 500 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/2 | 23 7/8 | 500 |
18328 | R.BKA | 0 | 0 | ||||||
18329 | R.BPB | 0 | 0 | ||||||
18330 | R.CAB | 0 | 0 | ||||||
18331 | R.GAZ | 0 | 0 | ||||||
18332 | R.LKO | 0 | 0 | ||||||
18333 | R.LZG | 0 | 0 | ||||||
18334 | R.OMV | 0 | 0 | ||||||
18335 | R.SDK | 0 | 0 | ||||||
18336 | R.VAL | 0 | 0 | ||||||
18337 | R.YUK | 0 | 0 | ||||||
18338 | RA | 0 | 28 7/8 | 29 3/8 | 0 | ||||
18339 | RAA | 2000 | 12 3/4 | 0 | |||||
18340 | RABI | 200 | 0.0312 | 0.0500 | 0.2500 | 0 | |||
18341 | RACE | 300 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 24800 |
18342 | RACO | 2500 | 5 1/2 | 5 1/8 | 5 1/2 | 5 | 5 3/8 | 5 1/2 | 86700 |
18343 | RAD | 200 | 33 1/4 | 33 | 33 1/4 | 33 | 33 | 33 1/4 | 300 |
18344 | RADA | 0 | 0 | ||||||
18345 | RADAF | 2500 | 1 7/16 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 7/16 | 64200 |
18346 | RADI | 0 | 0 | ||||||
18347 | RADIF | 5000 | 3 7/16 | 3 7/16 | 3 5/8 | 3 7/16 | 3 3/8 | 3 5/8 | 27500 |
18348 | RAFF | 5000 | 0.3437 | 0.3125 | 0.3750 | 0 | |||
18349 | RAGC | 1000 | 5.0625 | 0 | |||||
18350 | RAGN | 1000 | 19.7500 | 0 | |||||
18351 | RAGS | 500 | 2 1/8 | 2 5/32 | 2 5/32 | 2 1/8 | 2 1/8 | 2 1/4 | 5500 |
18352 | RAH | 2600 | 25 7/8 | 25 | 26 | 0 | |||
18353 | RAIL | 1000 | 4 | 3 1/2 | 4 1/16 | 3 1/2 | 3 15/16 | 4 | 171200 |
18354 | RAILZ | 1500 | 1 13/16 | 1 5/8 | 1 13/16 | 1 5/8 | 1 13/16 | 2 1/8 | 67600 |
18355 | RAIN | 700 | 29 3/4 | 31 1/4 | 31 3/4 | 1166300 | |||
18356 | RAIR | 3440000 | 0.0055 | 0 | |||||
18357 | RAKO | 200 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 5/16 | 1 1/2 | 2600 |
18358 | RAL | 100 | 63 | 63 | 63 | 63 | 62 3/4 | 63 1/8 | 100 |
18359 | RAM | 500 | 3 1/8 | 2 5/8 | 3 1/8 | 0 | |||
18360 | RAMP | 0 | 0 | ||||||
18361 | RAMPA | 200 | 0.0500 | 0 | |||||
18362 | RAMX | 2500 | 0.0100 | 0.0100 | 0.0200 | 0 | |||
18363 | RAND | 2900 | 3 1/4 | 3 5/16 | 3 5/16 | 3 1/4 | 3 1/4 | 3 3/4 | 4900 |
18364 | RANG | 3100 | 0.0625 | 0.0625 | 0.1700 | 0 | |||
18365 | RANK | 0 | 0 | ||||||
18366 | RANKY | 100 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 5900 |
18367 | RARB | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 200 |
18368 | RARE | 100 | 8 1/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 4700 |
18369 | RASF | 2000 | 4.7500 | 3.5000 | 4.5000 | 0 | |||
18370 | RAST | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
18371 | RATIX | 0 | 10.47 | 10.47 | 10.47 | 0 | |||
18372 | RATL | 5000 | 20 3/8 | 19 1/2 | 20 5/8 | 19 1/2 | 20 1/8 | 20 3/8 | 378600 |
18373 | RAUT | 600 | 13 | 13 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 17200 |
18374 | RAVN | 200 | 17 | 17 | 18 1/4 | 17 | 17 | 18 1/4 | 500 |
18375 | RAWA | 200 | 1 3/16 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 5900 |
18376 | RAWL | 15000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 66100 |
18377 | RAY | 2000 | 2 7/8 | 2 7/8 | 3 3/8 | 0 | |||
18378 | RAYM | 1800 | 21 | 21 | 21 | 20 1/2 | 20 3/4 | 21 | 115800 |
18379 | RAYMG | 3 | 127 | 127 | 127 | 127 | 128 | 130 1/2 | 3 |
18380 | RAYS | 1000 | 23 1/8 | 23 | 23 1/4 | 22 3/4 | 22 7/8 | 23 1/8 | 308300 |
18381 | RAZR | 600 | 7 5/8 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 8 | 25300 |
18382 | RB | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/4 | 300 |
18383 | RBAM | 0 | 0 | ||||||
18384 | RBBR | 2200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 3200 |
18385 | RBC | 200 | 21 3/4 | 0 | |||||
18386 | RBCFX | 0 | 15.81 | 15.81 | 15.81 | 0 | |||
18387 | RBCGX | 0 | 19.18 | 19.18 | 19.18 | 0 | |||
18388 | RBCO | 500 | 7 5/8 | 7 1/4 | 7 3/4 | 0 | |||
18389 | RBCOP | 200 | 6.2500 | 0 | |||||
18390 | RBD | 300 | 25 1/8 | 25 3/8 | 25 1/2 | 25 | 24 7/8 | 25 1/4 | 40000 |
18391 | RBDS | 1600 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 3400 |
18392 | RBEGX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
18393 | RBF | 100 | 5/32 | 5/32 | 5/32 | 5/32 | 1/8 | 1/4 | 400 |
18394 | RBFR | 2000 | 0.0937 | 0.0937 | 0.1250 | 0.0937 | 0.0937 | 0.2187 | 7200 |
18395 | RBGFX | 0 | 16.15 | 16.15 | 16.15 | 0 | |||
18396 | RBGSX | 0 | 9.88 | 9.88 | 10.37 | 0 | |||
18397 | RBIEX | 0 | 18.30 | 18.30 | 18.30 | 0 | |||
18398 | RBIN | 500 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/8 | 6 3/8 | 6 5/8 | 31400 |
18399 | RBK | 300 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/4 | 27 5/8 | 2700 |
18400 | RBKV | 300 | 9.7500 | 0 | |||||
18401 | RBMX | 0 | 0 | ||||||
18402 | RBMXF | 0 | 0 | ||||||
18403 | RBNC | 2000 | 10 3/4 | 11 3/8 | 11 3/4 | 10 5/8 | 10 5/8 | 10 3/4 | 162300 |
18404 | RBNF | 100 | 31.1250 | 0 | |||||
18405 | RBNK | 1300 | 10 1/4 | 10 1/4 | 11 | 0 | |||
18406 | RBNKP | 1000 | 10 3/4 | 10 1/2 | 11 1/4 | 0 | |||
18407 | RBNKU | 200 | 9 1/4 | 11 1/4 | 13 | 0 | |||
18408 | RBNKW | 1200 | 2 1/4 | 2 1/4 | 3 1/2 | 0 | |||
18409 | RBOWX | 0 | 5.05 | 5.05 | 5.05 | 0 | |||
18410 | RBPAA | 100 | 9 | 9 | 9 | 9 | 9 | 9 3/4 | 100 |
18411 | RBRG | 0 | 6.1250 | 11.0000 | 0 | ||||
18412 | RBSA | 0 | 0 | ||||||
18413 | RBSB | 0 | 0 | ||||||
18414 | RBSFX | 0 | 15.92 | 15.92 | 15.92 | 0 | |||
18415 | RBSNQ | 0 | 0 | ||||||
18416 | RBSp | 400 | 26 3/4 | 0 | |||||
18417 | RBSpB | 500 | 26 5/8 | 0 | |||||
18418 | RBSpC | 500 | 26 7/8 | 27 | 27 | 26 3/4 | 2900 | ||
18419 | RBSpD | 600 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 1200 | ||
18420 | RBSpX | 100 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 1500 | ||
18421 | RBTC | 0 | 0 | ||||||
18422 | RBTCX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
18423 | RBTFX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
18424 | RBp | 6000 | 44 3/4 | 0 | |||||
18425 | RC | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 8 1/8 | 500 |
18426 | RCA | 3700 | 10 3/8 | 10 5/8 | 10 3/4 | 10 3/8 | 4500 | ||
18427 | RCAC | 0 | 0 | ||||||
18428 | RCAL | 0 | 0 | ||||||
18429 | RCALY | 0 | 0 | ||||||
18430 | RCAXX | 0 | 0.54 | 3.24 | 3.26 | 4860 | |||
18431 | RCC | 0 | 0 | ||||||
18432 | RCEM | 8000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3125 | 8000 |
18433 | RCEP | 0 | 0 | ||||||
18434 | RCEPF | 0 | 0 | ||||||
18435 | RCGEO | 200 | 64.8750 | 0 | |||||
18436 | RCGI | 7000 | 4.5000 | 0 | |||||
18437 | RCH | 400 | 12 5/8 | 0 | |||||
18438 | RCHF | 100 | 26 | 26 | 26 1/2 | 26 | 25 3/4 | 26 1/2 | 43200 |
18439 | RCHI | 200 | 20 | 20 5/8 | 20 5/8 | 20 | 20 | 20 5/8 | 300 |
18440 | RCHTX | 0 | 19.22 | 19.22 | 19.22 | 0 | |||
18441 | RCHY | 100 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 13000 |
18442 | RCI | 8500 | 22 | 23 5/8 | 24 1/8 | 0 | |||
18443 | RCI.A | 0 | 0 | ||||||
18444 | RCI.B | 0 | 0 | ||||||
18445 | RCIB | 0 | 0 | ||||||
18446 | RCIBF | 0 | 0 | ||||||
18447 | RCIC | 0 | 0 | ||||||
18448 | RCII | 300 | 14 1/4 | 13 1/4 | 14 1/4 | 13 1/4 | 13 3/4 | 14 1/4 | 228500 |
18449 | RCKY | 2000 | 6 1/4 | 6 1/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 15900 |
18450 | RCL | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 1/8 | 100 |
18451 | RCLC | 2500 | 4.0000 | 0 | |||||
18452 | RCLCU | 300 | 5.8750 | 5.8750 | 6.8750 | 0 | |||
18453 | RCLCW | 9000 | 0.6600 | 0.4375 | 0.6250 | 0 | |||
18454 | RCM | 300 | 48 | 48 | 48 | 48 | 47 1/2 | 48 | 300 |
18455 | RCM.A | 0 | 0 | ||||||
18456 | RCM.B | 0 | 0 | ||||||
18457 | RCMC | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.6875 | 1000 |
18458 | RCMFX | 0 | 21.01 | 21.01 | 21.01 | 0 | |||
18459 | RCMI | 0 | 0 | ||||||
18460 | RCMIF | 1500 | 25 1/8 | 25 1/8 | 25 1/2 | 25 1/8 | 25 1/8 | 25 3/8 | 3700 |
18461 | RCMT | 1000 | 19/32 | 19/32 | 5/8 | 19/32 | 19/32 | 5/8 | 20000 |
18462 | RCMTZ | 2500 | 5/32 | 5/32 | 3/8 | 0 | |||
18463 | RCOR | 0 | 0 | ||||||
18464 | RCORF | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 2000 |
18465 | RCOT | 3000 | 18 1/8 | 19 | 19 | 18 | 18 | 18 1/2 | 67000 |
18466 | RCOXX | 0 | 0.48 | 2.95 | 2.95 | 298 | |||
18467 | RCP | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 2000 |
18468 | RCPH | 5000 | 2.0000 | 0 | |||||
18469 | RCRE | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | |||
18470 | RCRS | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 6100 |
18471 | RCS | 1000 | 9 7/8 | 9 7/8 | 10 | 9 7/8 | 93900 | ||
18472 | RCSB | 10000 | 22 | 22 | 22 1/4 | 22 | 22 | 22 1/4 | 58800 |
18473 | RCSBP | 1000 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 1/4 | 35 5/8 | 1000 |
18474 | RCT | 1000 | 18 3/4 | 18 7/8 | 18 7/8 | 18 3/4 | 18 5/8 | 19 1/8 | 1500 |
18475 | RCVBX | 0 | 14.29 | 14.29 | 0 | ||||
18476 | RCVGX | 0 | 14.27 | 14.27 | 14.75 | 0 | |||
18477 | RCVYX | 0 | 14.27 | 14.27 | 0 | ||||
18478 | RCY | 100 | 3 3/16 | 2 5/8 | 3 1/4 | 0 | |||
18479 | RD | 100 | 139 | 139 3/8 | 139 1/2 | 139 | 138 5/8 | 139 1/8 | 2700 |
18480 | RDA | 200 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 7/8 | 50 1/4 | 300 |
18481 | RDB | 100 | 43 1/2 | 45 3/8 | 46 1/8 | 0 | |||
18482 | RDC | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/4 | 9 7/8 | 1600 |
18483 | RDGC | 0 | 0 | ||||||
18484 | RDGCA | 1500 | 8 15/16 | 9 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/4 | 25000 |
18485 | RDHS | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 100 |
18486 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | |||
18487 | RDIC | 100 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1500 |
18488 | RDIO | 0 | 0 | ||||||
18489 | RDIOA | 1100 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/4 | 10 3/8 | 10 5/8 | 8700 |
18490 | RDIOU | 1000 | 15 | 15 | 15 | 15 | 15 | 15 3/4 | 1000 |
18491 | RDIOW | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 10600 |
18492 | RDIOZ | 2300 | 2 | 1 13/16 | 2 | 0 | |||
18493 | RDK | 300 | 11 11/16 | 11 5/8 | 11 3/4 | 11 5/8 | 1400 | ||
18494 | RDL/B | 500 | 75 | 80 | 100 | 0 | |||
18495 | RDL/WS/B | 4000 | 1/2 | 9/16 | 11/16 | 0 | |||
18496 | RDM | 200 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | |||
18497 | RDMN | 100 | 33 1/2 | 33 1/4 | 33 1/2 | 32 1/2 | 33 | 33 1/2 | 21000 |
18498 | RDOX | 10000 | 0.0650 | 0.0450 | 0.0900 | 0 | |||
18499 | RDPH | 30000 | 0.0400 | 0 | |||||
18500 | RDRT | 5000 | 23 3/8 | 23 5/8 | 23 7/8 | 23 1/8 | 23 1/4 | 23 1/2 | 1488800 |
18501 | RDUS | 2000 | 1 31/32 | 2 1/8 | 2 1/8 | 1 31/32 | 1 31/32 | 2 1/8 | 179700 |
18502 | RDVA | 10000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.8750 | 1.2500 | 32500 |
18503 | RDYN | 100 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 100 |
18504 | RE | 200 | 21 1/2 | 22 5/8 | 23 | 0 | |||
18505 | REA | 500 | 8 | 7 5/8 | 8 1/8 | 0 | |||
18506 | REAGX | 0 | 14.26 | 14.26 | 14.97 | 0 | |||
18507 | REAL | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 | 7 3/8 | 11300 |
18508 | REB | 500 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 500 | ||
18509 | REBp | 100 | 10 5/8 | 0 | |||||
18510 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | |||
18511 | RECT | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3125 | 0.5000 | 400 |
18512 | RECY | 8000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 24800 |
18513 | RED | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 100 | ||
18514 | REDF | 300 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 600 |
18515 | REDI | 10000 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 92300 |
18516 | REDL | 148200 | 0.0010 | 0 | |||||
18517 | REDPY | 0 | 0 | ||||||
18518 | REDW | 400 | 9.7500 | 9.7500 | 10.1250 | 0 | |||
18519 | REED | 100 | 9 3/4 | 9 3/4 | 11 1/4 | 0 | |||
18520 | REF | 700 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | |||
18521 | REFI | 400 | 0.7500 | 0 | |||||
18522 | REFR | 300 | 10 1/2 | 11 1/4 | 11 3/4 | 10 1/4 | 10 1/4 | 10 5/8 | 178200 |
18523 | REG | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 17 1/8 | 100 |
18524 | REGA | 2500 | 8 3/8 | 9 | 9 | 8 3/8 | 8 1/4 | 8 3/4 | 15500 |
18525 | REGI | 400 | 0.0100 | 0 | |||||
18526 | REGIX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
18527 | REGL | 3200 | 26 | 27 1/4 | 27 1/2 | 26 | 26 | 26 5/8 | 103700 |
18528 | REGN | 1000 | 12 1/2 | 12 1/2 | 12 7/8 | 12 3/8 | 12 1/2 | 12 3/4 | 179300 |
18529 | REGRF | 0 | 0 | ||||||
18530 | REGT | 1000 | 0.1000 | 0 | |||||
18531 | REHB | 400 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/16 | 11900 |
18532 | REIC | 5400 | 27 1/2 | 27 1/2 | 27 3/4 | 0 | |||
18533 | REIN | 10000 | 15 1/2 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 16 | 19600 |
18534 | REL | 500 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 1000 |
18535 | RELE | 0 | 0 | ||||||
18536 | RELEF | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 | 1500 |
18537 | RELGW | 300 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
18538 | RELL | 5000 | 11 1/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 11300 |
18539 | RELT | 20000 | 0.0800 | 0.0800 | 0.1300 | 0 | |||
18540 | RELY | 200 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 23600 |
18541 | REMI | 4500 | 14 1/8 | 14 | 14 1/4 | 13 3/4 | 14 | 14 1/4 | 63500 |
18542 | REN | 200 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 12000 |
18543 | REND | 400 | 0.0001 | 0 | |||||
18544 | RENEY | 0 | 0 | ||||||
18545 | RENL | 0 | 0 | ||||||
18546 | RENO | 500 | 6 7/8 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 | 88600 |
18547 | RENS | 107000 | 13 | 13 3/8 | 13 3/4 | 13 | 13 | 13 3/4 | 508200 |
18548 | RENT | 500 | 5 1/8 | 4 13/16 | 5 1/8 | 4 13/16 | 4 7/8 | 5 1/8 | 85800 |
18549 | REOG | 0 | 0 | ||||||
18550 | REOGF | 1900 | 2 3/64 | 1 7/8 | 2 1/16 | 1 7/8 | 2 | 2 1/8 | 38700 |
18551 | REOP | 200 | 10.3125 | 0 | |||||
18552 | REP | 200 | 32 3/8 | 32 3/4 | 33 1/4 | 0 | |||
18553 | REPB | 500 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 600 |
18554 | REPEX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
18555 | REPR | 1300 | 0.1100 | 0.1100 | 0.1400 | 0 | |||
18556 | REPS | 15000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 148900 |
18557 | REPT | 200 | 15 1/2 | 16 | 16 | 15 3/8 | 15 3/8 | 15 5/8 | 17500 |
18558 | RES | 500 | 8 1/2 | 9 3/8 | 9 5/8 | 0 | |||
18559 | RESC | 300 | 16 25/32 | 16 1/4 | 17 1/4 | 16 | 16 1/2 | 17 1/4 | 66600 |
18560 | RESI | 100 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 4200 |
18561 | RESIF | 0 | 0 | ||||||
18562 | RESM | 400 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 11 3/4 | 12 3/4 | 16600 |
18563 | RESP | 1000 | 20 1/2 | 20 3/8 | 21 1/4 | 20 1/4 | 20 1/2 | 21 | 107900 |
18564 | RESR | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 9 | 300 |
18565 | REST | 1000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 46100 |
18566 | RESY | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 2000 |
18567 | RESYZ | 1000 | 1/4 | 1/4 | 5/8 | 0 | |||
18568 | RET | 600 | 28 | 28 | 28 | 28 | 600 | ||
18569 | RETC | 1500 | 15.3750 | 0 | |||||
18570 | RETKQ | 500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1562 | 31500 |
18571 | RETX | 100 | 2 1/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 143500 |
18572 | REVI | 0 | 0 | ||||||
18573 | REXI | 200 | 24 | 22 | 24 | 0 | |||
18574 | REXL | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 1100 |
18575 | REXM | 0 | 0 | ||||||
18576 | REXMY | 5000 | 5 5/8 | 5 1/4 | 5 5/8 | 0 | |||
18577 | REXN | 0 | 0 | ||||||
18578 | REXNQ | 0 | 0 | ||||||
18579 | REXQ | 0 | 0 | ||||||
18580 | REXQC | 0 | 0 | ||||||
18581 | REXW | 200 | 2 7/16 | 2 1/4 | 2 3/4 | 0 | |||
18582 | REY | 100 | 38 3/4 | 38 1/8 | 38 5/8 | 0 | |||
18583 | RF | 0 | 0 | ||||||
18584 | RFA | 3400 | 10 3/4 | 0 | |||||
18585 | RFBAX | 0 | 5.97 | 5.97 | 6.27 | 0 | |||
18586 | RFBC | 2000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 25 1/4 | 25 1/2 | 11300 |
18587 | RFBK | 2000 | 39 1/4 | 39 1/2 | 39 1/2 | 39 1/4 | 39 1/4 | 39 5/8 | 3500 |
18588 | RFED | 1000 | 18 | 17 7/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 28400 |
18589 | RFEDP | 700 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 67 1/2 | 700 |
18590 | RFGI | 1000 | 0.0100 | 0 | |||||
18591 | RFGP | 1000 | 1.0000 | 0 | |||||
18592 | RFGXX | 0 | 0.09 | 4.88 | 5.00 | 7208 | |||
18593 | RFI | 1000 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 1000 |
18594 | RFIEX | 0 | 12.89 | 12.89 | 13.50 | 0 | |||
18595 | RFIL | 5000 | 1.0625 | 1.0312 | 1.0625 | 1.0000 | 0.9375 | 1.2500 | 10000 |
18596 | RFIXX | 0 | 0.25 | 4.92 | 5.05 | 18388 | |||
18597 | RFMAF | 0 | 0 | ||||||
18598 | RFMC | 3500 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 32500 |
18599 | RFMCW | 3000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 3000 |
18600 | RFMCZ | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 2 1/4 | 27500 |
18601 | RFMI | 200 | 6 | 5 3/8 | 6 1/8 | 5 3/8 | 6 | 6 1/4 | 71700 |
18602 | RFOX | 1700 | 0.0625 | 0.0312 | 0.0900 | 0.0312 | 0.0625 | 0.0937 | 25400 |
18603 | RFP | 900 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 4400 | ||
18604 | RFPCK | 0 | 0 | ||||||
18605 | RFR | 100 | 13 1/2 | 10 1/4 | 11 1/4 | 0 | |||
18606 | RFRQ | 1200 | 3.1250 | 3.0000 | 3.5000 | 0 | |||
18607 | RFSAX | 0 | 9.64 | 9.64 | 10.09 | 0 | |||
18608 | RFSI | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 27700 |
18609 | RFTLF | 0 | 0 | ||||||
18610 | RFTN | 400 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 1/2 | 500 |
18611 | RFUGX | 0 | 9.68 | 9.68 | 10.14 | 0 | |||
18612 | RFXIX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
18613 | RGA | 500 | 33 5/8 | 32 | 32 1/2 | 0 | |||
18614 | RGB | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 500 | ||
18615 | RGBK | 100 | 42 7/8 | 42 7/8 | 43 1/4 | 42 7/8 | 42 7/8 | 43 1/4 | 25600 |
18616 | RGC | 100 | 13 7/8 | 0 | |||||
18617 | RGCO | 2000 | 15 1/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 16 1/4 | 3200 |
18618 | RGEL | 500 | 0.5000 | 0 | |||||
18619 | RGEN | 1600 | 1 1/4 | 1 3/16 | 1 5/16 | 1 1/8 | 1 3/16 | 1 1/4 | 201300 |
18620 | RGEQ | 1500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0270 | 11500 |
18621 | RGF | 5000 | 11/16 | 0 | |||||
18622 | RGFIX | 0 | 11.45 | 11.45 | 11.45 | 0 | |||
18623 | RGGR | 1000 | 0.1250 | 0 | |||||
18624 | RGI | 4200 | 7/16 | 0 | |||||
18625 | RGINX | 0 | 13.02 | 13.02 | 13.02 | 0 | |||
18626 | RGIS | 200 | 22 3/4 | 23 1/2 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 500 |
18627 | RGLD | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 3/8 | 500 |
18628 | RGLI | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 1800 |
18629 | RGNT | 1000 | 8 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 | 66500 |
18630 | RGNX | 1000 | 0.0400 | 0.0400 | 0.0900 | 0 | |||
18631 | RGO | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 | 6 1/2 | 700 |
18632 | RGP/WS | 0 | 1/64 | 7/64 | 0 | ||||
18633 | RGR | 1000 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/2 | 1100 | ||
18634 | RGS | 200 | 23 3/8 | 23 | 23 3/4 | 0 | |||
18635 | RGT | 300 | 5 5/8 | 5 1/2 | 5 3/4 | 0 | |||
18636 | RGTCX | 0 | 11.48 | 11.48 | 11.48 | 0 | |||
18637 | RGTXX | 0 | 0.51 | 5.38 | 5.53 | 1970 | |||
18638 | RGUS | 5000 | 2.8125 | 2.6250 | 2.8750 | 0 | |||
18639 | RGVSX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
18640 | RGYF | 100 | 8.2500 | 7.2500 | 8.0000 | 0 | |||
18641 | RHAB | 0 | 0 | ||||||
18642 | RHBC | 600 | 17 1/2 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 17 7/8 | 31900 |
18643 | RHCI | 1000 | 3 1/4 | 2 3/4 | 3 3/8 | 2 3/4 | 3 1/4 | 3 3/8 | 127700 |
18644 | RHCSU | 600 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 4 | 700 |
18645 | RHD | 300 | 10 1/2 | 9 5/8 | 10 | 0 | |||
18646 | RHEM | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 | 400 |
18647 | RHG | 15000 | 24 | 0 | |||||
18648 | RHH | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 1/4 | 1100 |
18649 | RHI | 100 | 40 1/2 | 39 1/2 | 39 7/8 | 0 | |||
18650 | RHL | 0 | 309.71 | 309.71 | 309.71 | 309.71 | 0 | ||
18651 | RHLD | 0 | 0 | ||||||
18652 | RHMH | 200 | 5.3750 | 5.2500 | 6.5000 | 0 | |||
18653 | RHOM | 100 | 7 | 7 | 7 | 6 1/4 | 6 1/4 | 7 | 6300 |
18654 | RHPS | 1000 | 3 1/4 | 3 | 3 1/2 | 0 | |||
18655 | RHPSW | 200 | 1/16 | 1/16 | 3/16 | 0 | |||
18656 | RHR | 300 | 14 1/2 | 13 7/8 | 14 1/4 | 0 | |||
18657 | RHRS | 0 | 0.5000 | 3.0000 | 0 | ||||
18658 | RHS | 200 | 10 3/4 | 9 7/8 | 10 | 0 | |||
18659 | RHT | 500 | 3 3/16 | 0 | |||||
18660 | RI | 100 | 13 7/8 | 14 1/8 | 14 1/8 | 13 3/4 | 13 5/8 | 14 | 1200 |
18661 | RIA | 0 | 208.74 | 207.18 | 208.83 | 207.18 | 0 | ||
18662 | RIB | 0 | 206.83 | 205.54 | 206.96 | 205.40 | 0 | ||
18663 | RIBDX | 0 | 9.91 | 9.91 | 10.38 | 0 | |||
18664 | RIBI | 400 | 5 5/8 | 5 3/8 | 5 3/4 | 5 1/4 | 5 5/8 | 5 3/4 | 336800 |
18665 | RICE | 3000 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | |||
18666 | RICK | 100 | 4 3/16 | 3 7/8 | 4 3/16 | 3 7/8 | 3 7/8 | 4 3/16 | 4800 |
18667 | RICKW | 2000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 7000 |
18668 | RICO | 0 | 0 | ||||||
18669 | RICOY | 0 | 0 | ||||||
18670 | RIDE | 4000 | 31 1/2 | 28 1/4 | 31 3/4 | 28 1/4 | 31 1/2 | 31 3/4 | 760800 |
18671 | RIDG | 500 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 500 | ||
18672 | RIDL | 1200 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 8500 |
18673 | RIEIX | 0 | 23.63 | 23.63 | 23.63 | 0 | |||
18674 | RIEQX | 0 | 14.44 | 14.44 | 14.44 | 0 | |||
18675 | RIF | 500 | 9 | 8 3/4 | 9 1/8 | 0 | |||
18676 | RIG | 200 | 46 3/4 | 44 3/4 | 45 1/8 | 0 | |||
18677 | RIGS | 1200 | 12 13/16 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 55300 |
18678 | RIGTX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
18679 | RII | 3000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 13100 | ||
18680 | RIIG | 1000 | 0.0700 | 0 | |||||
18681 | RIM/WS | 1500 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/16 | 3 1/4 | 3500 |
18682 | RIMBX | 0 | 15.00 | 15.00 | 15.00 | 0 | |||
18683 | RIMEX | 0 | 16.34 | 16.34 | 16.34 | 0 | |||
18684 | RIMFX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
18685 | RIMG | 1000 | 6 3/4 | 6 | 6 3/4 | 6 | 6 1/4 | 6 3/4 | 91800 |
18686 | RIMSX | 0 | 16.60 | 16.60 | 16.60 | 0 | |||
18687 | RINEX | 0 | 11.13 | 11.13 | 11.13 | 0 | |||
18688 | RING | 3000 | 1 15/16 | 1 13/16 | 1 15/16 | 0 | |||
18689 | RIOH | 500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 | 98700 |
18690 | RIPY | 0 | 0 | ||||||
18691 | RISKA | 4000 | 1.1250 | 1.1250 | 1.3750 | 0 | |||
18692 | RISTX | 0 | 15.45 | 15.45 | 16.39 | 0 | |||
18693 | RISXX | 0 | 0.59 | 3.26 | 3.26 | 3246 | |||
18694 | RIT | 300 | 13 | 12 1/2 | 13 1/8 | 0 | |||
18695 | RITBX | 0 | 21.08 | 21.08 | 21.08 | 0 | |||
18696 | RITEX | 0 | 23.12 | 23.12 | 23.12 | 0 | |||
18697 | RITGX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
18698 | RITIX | 0 | 18.01 | 18.01 | 18.01 | 0 | |||
18699 | RITXX | 0 | 0.67 | 5.31 | 5.35 | 744 | |||
18700 | RIVL | 4400 | 22 1/4 | 22 1/4 | 23 | 22 1/4 | 22 1/4 | 22 1/2 | 50100 |
18701 | RIVR | 100 | 0.3750 | 0 | |||||
18702 | RIX | 0 | 207.98 | 206.29 | 207.98 | 206.29 | 0 | ||
18703 | RJF | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 21 7/8 | 21 3/4 | 22 1/4 | 1900 |
18704 | RJL | 200 | 8 1/8 | 0 | |||||
18705 | RKTN | 1100 | 16 3/4 | 16 | 16 3/4 | 16 | 16 1/4 | 16 3/4 | 21000 |
18706 | RKWD | 44900 | 0.0100 | 0 | |||||
18707 | RKYM | 1200 | 14.0000 | 0 | |||||
18708 | RL | 200 | 17 1/4 | 16 1/2 | 16 7/8 | 0 | |||
18709 | RLA | 0 | 319.95 | 320.74 | 321.44 | 319.83 | 0 | ||
18710 | RLAB | 1500 | 10 1/16 | 9 7/8 | 10 1/8 | 9 3/4 | 9 13/16 | 10 1/16 | 131000 |
18711 | RLAE | 1000 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
18712 | RLB | 0 | 318.12 | 318.99 | 319.57 | 318.10 | 0 | ||
18713 | RLC | 400 | 10 1/4 | 10 1/2 | 10 7/8 | 0 | |||
18714 | RLI | 100 | 24 1/2 | 0 | |||||
18715 | RLIF | 0 | 0 | ||||||
18716 | RLIFA | 400 | 57 1/2 | 57 | 61 | 0 | |||
18717 | RLIN | 300 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | |||
18718 | RLLY | 500 | 1 1/8 | 1 | 1 3/8 | 1 | 1 1/16 | 1 3/8 | 92100 |
18719 | RLM | 11600 | 56 7/8 | 53 3/4 | 54 1/2 | 0 | |||
18720 | RLMpD | 200 | 50 5/8 | 0 | |||||
18721 | RLND | 500 | 21.5000 | 20.0000 | 25.0000 | 0 | |||
18722 | RLR | 500 | 41 3/8 | 41 5/8 | 41 5/8 | 41 3/8 | 41 1/4 | 41 5/8 | 2500 |
18723 | RLRp | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 300 | ||
18724 | RLS | 0 | 311.15 | 311.15 | 0 | ||||
18725 | RLSF | 1000 | 14.7500 | 0 | |||||
18726 | RLTY | 200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.8750 | 1.2500 | 1200 |
18727 | RLV | 100 | 2 | 2 1/16 | 2 5/16 | 0 | |||
18728 | RLX | 0 | 318.68 | 320.14 | 320.53 | 318.55 | 0 | ||
18729 | RM | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/2 | 300 |
18730 | RMA | 200 | 19 | 0 | |||||
18731 | RMAXX | 0 | 0.69 | 5.26 | 5.32 | 61495 | |||
18732 | RMAw | 0 | 0 | ||||||
18733 | RMC | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 200 | ||
18734 | RMCD | 1000 | 1.0000 | 0 | |||||
18735 | RMCF | 100 | 12 | 12 3/4 | 12 3/4 | 12 | 12 | 12 3/4 | 22500 |
18736 | RMCI | 1000 | 23 1/2 | 22 1/4 | 23 1/2 | 22 1/4 | 22 1/4 | 24 | 36500 |
18737 | RMCR | 1500 | 1.8750 | 1.6250 | 1.8750 | 1.6250 | 1.6250 | 1.8750 | 3200 |
18738 | RMDY | 500 | 59 3/4 | 61 3/4 | 61 3/4 | 59 3/4 | 59 3/4 | 61 3/4 | 2100 |
18739 | RMED | 500 | 27 | 27 1/8 | 27 1/2 | 26 3/4 | 26 7/8 | 27 1/4 | 35500 |
18740 | RMFG | 1600 | 0.1250 | 0 | |||||
18741 | RMGPX | 0 | 19.06 | 19.06 | 19.85 | 0 | |||
18742 | RMGRX | 0 | 13.78 | 13.78 | 13.78 | 0 | |||
18743 | RMI | 100 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 100 | ||
18744 | RMII | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 10000 |
18745 | RML | 100 | 27 1/4 | 26 7/8 | 27 1/2 | 0 | |||
18746 | RMMI | 10000 | 0.0075 | 0.0075 | 0.0250 | 0 | |||
18747 | RMMIP | 30000 | 0.0001 | 0.0001 | 0.0140 | 0 | |||
18748 | RMPO | 2500 | 3 15/16 | 3 15/16 | 4 | 3 15/16 | 3 15/16 | 4 | 8800 |
18749 | RMPXX | 0 | 0.55 | 5.41 | 5.56 | 3390 | |||
18750 | RMR | 700 | 21 | 21 | 21 | 21 | 20 7/8 | 21 7/8 | 700 |
18751 | RMRP | 0 | 0 | ||||||
18752 | RMRPO | 100 | 24 3/4 | 24 51/64 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 8200 |
18753 | RMRPP | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 25 1/4 | 1400 |
18754 | RMS | 0 | 221.93 | 219.74 | 221.95 | 219.73 | 0 | ||
18755 | RMTR | 600 | 6 11/16 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 11/16 | 126200 |
18756 | RMTRP | 5000 | 20 3/4 | 20 5/8 | 21 1/4 | 0 | |||
18757 | RMTXX | 0 | 0.48 | 5.13 | 5.27 | 879 | |||
18758 | RMUC | 400 | 0.3125 | 0.3125 | 0.3500 | 100 | |||
18759 | RMUNX | 0 | 18.01 | 18.01 | 18.76 | 0 | |||
18760 | RN | 1500 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 29 3/4 | 30 3/8 | 2300 |
18761 | RNB | 100 | 62 | 61 5/8 | 62 | 0 | |||
18762 | RNBO | 100 | 22 3/4 | 22 5/8 | 23 | 22 5/8 | 22 5/8 | 23 | 1400 |
18763 | RNBpC | 2500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2500 | ||
18764 | RNBpD | 747800 | 21 63/64 | 0 | |||||
18765 | RNBpE | 50600 | 25 3/4 | 0 | |||||
18766 | RNDEY | 0 | 7.3984 | 0 | |||||
18767 | RNGR | 3700 | 0.0781 | 0.0781 | 1.5000 | 0 | |||
18768 | RNIC | 300 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 3000 |
18769 | RNJ | 500 | 12 | 0 | |||||
18770 | RNLXX | 0 | 0.41 | 4.55 | 4.65 | 256 | |||
18771 | RNMC | 50 | 360.0000 | 0 | |||||
18772 | RNO | 300 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/8 | 300 |
18773 | RNRC | 200 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | |||
18774 | RNREF | 4000 | 29 1/4 | 29 1/4 | 29 1/2 | 29 1/4 | 29 1/4 | 29 3/4 | 136800 |
18775 | RNTK | 100 | 11/16 | 7/16 | 11/16 | 7/16 | 5/8 | 11/16 | 44800 |
18776 | RNTL | 20000 | 0.0100 | 0.0100 | 0.0400 | 0 | |||
18777 | RNTXX | 0 | 0.55 | 3.49 | 3.33 | 570 | |||
18778 | RNY | 2000 | 12 5/8 | 0 | |||||
18779 | RNYXX | 0 | 0.50 | 3.35 | 3.35 | 2564 | |||
18780 | RNpB | 200 | 25 5/8 | 25 1/4 | 25 7/8 | 0 | |||
18781 | RNpC | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 1/2 | 300 |
18782 | RNpDw | 0 | 0 | ||||||
18783 | RNpT | 500 | 25 1/2 | 25 5/8 | 26 1/8 | 0 | |||
18784 | ROAD | 0 | 0 | ||||||
18785 | ROAL | 75000 | 0.0200 | 0 | |||||
18786 | ROBC | 500 | 1 5/8 | 0 | |||||
18787 | ROBEU | 0 | 0 | ||||||
18788 | ROBN | 100 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 28 1/2 | 30 1/4 | 100 |
18789 | ROBO | 0 | 0 | ||||||
18790 | ROBOF | 1000 | 19/32 | 17/32 | 19/32 | 0 | |||
18791 | ROBV | 1600 | 24 7/8 | 25 3/8 | 25 1/2 | 24 3/4 | 24 7/8 | 25 | 115700 |
18792 | ROC | 4000 | 9 7/8 | 9 5/8 | 10 | 9 5/8 | 9 7/8 | 10 | 9300 |
18793 | ROCE | 900 | 1.8750 | 2.0000 | 2.2500 | 0 | |||
18794 | ROCF | 7500 | 9 3/4 | 9 3/8 | 9 3/4 | 0 | |||
18795 | ROCH | 900 | 0.0500 | 0 | |||||
18796 | ROCK | 600 | 12 3/8 | 12 1/8 | 12 3/4 | 12 1/8 | 12 1/8 | 12 3/4 | 17500 |
18797 | ROCM | 100 | 17 | 15 | 17 | 0 | |||
18798 | RODM | 0 | 0 | ||||||
18799 | RODMY | 0 | 0 | ||||||
18800 | ROFC | 0 | 0 | ||||||
18801 | ROG | 100 | 22 3/4 | 22 5/8 | 22 3/4 | 22 5/8 | 800 | ||
18802 | ROGEL | 100 | 64.7500 | 0 | |||||
18803 | ROGEM | 100 | 53.4500 | 0 | |||||
18804 | ROGEO | 100 | 52.2500 | 0 | |||||
18805 | ROGEP | 100 | 95.6250 | 0 | |||||
18806 | ROGI | 0 | 0.0100 | 0.1000 | 0 | ||||
18807 | ROH | 100 | 63 7/8 | 62 1/2 | 63 1/4 | 0 | |||
18808 | ROHH | 0 | 0 | ||||||
18809 | ROHHY | 0 | 0 | ||||||
18810 | ROIX | 1000 | 12 1/4 | 11 3/4 | 12 1/4 | 9 5/8 | 11 3/4 | 12 1/4 | 127900 |
18811 | ROIXD | 2000 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | |||
18812 | ROIXY | 0 | 0 | ||||||
18813 | ROK | 2500 | 51 3/8 | 51 3/8 | 51 3/8 | 51 1/4 | 51 7/8 | 52 1/4 | 2800 |
18814 | ROKp | 0 | 969 7/8 | 999 1/8 | 0 | ||||
18815 | ROKpB | 200 | 368 | 360 | 420 | 0 | |||
18816 | ROL | 100 | 21 3/4 | 21 1/2 | 22 | 21 1/2 | 21 5/8 | 22 | 500 |
18817 | ROM | 200 | 19 | 18 3/8 | 18 7/8 | 0 | |||
18818 | ROMC | 1000 | 22 1/2 | 21 | 22 1/2 | 21 | 21 3/4 | 22 1/2 | 7700 |
18819 | ROMCF | 0 | 0 | ||||||
18820 | ROMT | 1200 | 4 13/16 | 4 7/8 | 4 7/8 | 4 13/16 | 4 3/4 | 5 | 12500 |
18821 | RON | 3600 | 33 | 33 | 33 | 33 | 3600 | ||
18822 | RONC | 100 | 3 | 2 3/4 | 3 | 2 1/2 | 2 1/2 | 3 | 1500 |
18823 | RONCP | 1300 | 2.6250 | 0 | |||||
18824 | RONE | 2000 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.7500 | 35500 |
18825 | ROOF | 1000 | 3/16 | 1/4 | 9/32 | 3/16 | 3/16 | 9/32 | 32400 |
18826 | ROPC | 100 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 | ||
18827 | ROPK | 2000 | 10 3/4 | 10 3/4 | 11 | 0 | |||
18828 | ROPR | 500 | 37 | 35 3/4 | 37 | 35 3/4 | 35 3/4 | 37 | 1700 |
18829 | ROPS | 100 | 7 7/8 | 7 7/8 | 8 | 0 | |||
18830 | ROR | 0 | 0 | ||||||
18831 | ROSE | 5000 | 25 7/8 | 25 7/8 | 26 1/8 | 25 7/8 | 25 7/8 | 26 | 86800 |
18832 | ROSS | 1000 | 2 13/16 | 2 13/16 | 3 | 2 3/4 | 2 3/4 | 3 | 61700 |
18833 | ROST | 500 | 20 3/4 | 19 7/8 | 21 1/2 | 19 7/8 | 20 5/8 | 20 7/8 | 542100 |
18834 | ROSX | 1000 | 0.1000 | 0 | |||||
18835 | ROTC | 200 | 27 1/4 | 29 | 29 | 27 1/4 | 27 1/4 | 27 3/4 | 34700 |
18836 | ROTI | 0 | 0 | ||||||
18837 | ROTIW | 0 | 0 | ||||||
18838 | ROTO | 100 | 32 | 32 | 32 | 32 | 31 | 33 | 100 |
18839 | ROU | 100 | 20 5/8 | 20 1/8 | 21 | 0 | |||
18840 | ROUPJ | 0 | 53 3/4 | 54 1/8 | 0 | ||||
18841 | ROUS | 500 | 21 1/8 | 21 3/8 | 21 5/8 | 0 | |||
18842 | ROUSP | 200 | 52 7/8 | 53 3/4 | 54 1/8 | 0 | |||
18843 | ROVC | 1000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1700 | 10200 |
18844 | ROW | 800 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/4 | 4 7/8 | 800 |
18845 | ROYL | 2000 | 2 1/16 | 2 5/16 | 2 5/16 | 2 1/16 | 2 1/16 | 2 5/16 | 4200 |
18846 | RP | 200 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/4 | 200 |
18847 | RPAP | 0 | 0 | ||||||
18848 | RPAPF | 500 | 4 11/16 | 4 7/8 | 4 7/8 | 4 21/32 | 4 11/16 | 4 13/16 | 510200 |
18849 | RPATY | 0 | 23.1250 | 0 | |||||
18850 | RPB | 1000 | 1 1/8 | 0 | |||||
18851 | RPBAX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
18852 | RPBL | 10000 | 9.1875 | 0 | |||||
18853 | RPBT | 3000 | 1.2500 | 0 | |||||
18854 | RPCL | 0 | 0 | ||||||
18855 | RPCLF | 100 | 1 3/4 | 1 3/4 | 2 | 0 | |||
18856 | RPCO | 0 | 0 | ||||||
18857 | RPCX | 1200 | 18 | 17 1/2 | 19 1/2 | 17 | 17 7/8 | 18 | 481400 |
18858 | RPEAX | 0 | 18.63 | 18.63 | 19.56 | 0 | |||
18859 | RPETY | 0 | 0 | ||||||
18860 | RPFCX | 0 | 18.64 | 18.64 | 19.57 | 0 | |||
18861 | RPFEX | 0 | 18.47 | 18.47 | 18.47 | 0 | |||
18862 | RPFGX | 0 | 15.73 | 15.73 | 16.51 | 0 | |||
18863 | RPFRX | 0 | 16.14 | 16.14 | 16.94 | 0 | |||
18864 | RPGGX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
18865 | RPGXX | 0 | 0.69 | 4.96 | 5.08 | 3370 | |||
18866 | RPHGF | 0 | 0 | ||||||
18867 | RPIA | 100 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | |||
18868 | RPIBX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
18869 | RPII | 5000 | 3 5/16 | 2 7/8 | 3 5/16 | 2 7/8 | 2 7/8 | 3 5/16 | 8400 |
18870 | RPMGX | 0 | 20.42 | 20.42 | 20.42 | 0 | |||
18871 | RPOA | 0 | 0 | ||||||
18872 | RPOL | 0 | 0 | ||||||
18873 | RPOLY | 0 | 0 | ||||||
18874 | RPON | 1500 | 12.5000 | 12.5000 | 13.0000 | 0 | |||
18875 | RPOW | 200 | 16 1/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 151100 |
18876 | RPOWG | 2 | 42 3/4 | 42 7/8 | 42 7/8 | 42 5/8 | 42 3/4 | 43 3/8 | 28 |
18877 | RPOpA | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 7/8 | 200 |
18878 | RPR | 400 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 51 7/8 | 52 3/8 | 400 |
18879 | RPS | 3100 | 4 1/2 | 4 1/4 | 5 | 0 | |||
18880 | RPSE | 600 | 0.1562 | 0.1562 | 0.7500 | 0 | |||
18881 | RPSGX | 0 | 4.44 | 4.44 | 4.44 | 0 | |||
18882 | RPSIX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
18883 | RPSY | 1000 | 0.0100 | 0 | |||||
18884 | RPTC | 100 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 29.2500 | 300 |
18885 | RPTG | 10000 | 0.0010 | 0 | |||||
18886 | RPX | 100 | 5 3/8 | 2 | 4 | 0 | |||
18887 | RR | 500 | 1 5/8 | 0 | |||||
18888 | RRAC | 2500 | 4.8750 | 4.8125 | 5.0000 | 0 | |||
18889 | RRACW | 2200 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.6250 | 4100 |
18890 | RRF | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 500 | ||
18891 | RRI | 0 | 0 | ||||||
18892 | RROYA | 200 | 16.1250 | 14.7500 | 16.0000 | 0 | |||
18893 | RRR | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 500 | ||
18894 | RRRw | 0 | 21 | 22 1/2 | 0 | ||||
18895 | RRS | 0 | 322.74 | 0 | |||||
18896 | RRVG | 1000 | 2.0000 | 2.0000 | 2.6250 | 0 | |||
18897 | RS | 1000 | 18 1/2 | 19 3/4 | 20 3/4 | 0 | |||
18898 | RSC | 100 | 17 3/8 | 15 7/8 | 16 1/2 | 0 | |||
18899 | RSCOX | 0 | 13.81 | 13.81 | 13.81 | 0 | |||
18900 | RSCR | 2100 | 17 | 16 1/2 | 17 1/2 | 16 1/2 | 16 3/4 | 17 1/2 | 2700 |
18901 | RSDCX | 0 | 7.98 | 7.98 | 7.98 | 0 | |||
18902 | RSDIX | 0 | 13.17 | 13.17 | 13.65 | 0 | |||
18903 | RSE | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 19 1/2 | 300 |
18904 | RSEGX | 0 | 19.90 | 19.90 | 19.90 | 0 | |||
18905 | RSEpA | 200 | 50 1/8 | 49 5/8 | 50 3/8 | 0 | |||
18906 | RSEpZ | 1000 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1000 | ||
18907 | RSFC | 1000 | 5 11/16 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 5 7/8 | 19800 |
18908 | RSFCO | 500 | 11 1/8 | 11 1/8 | 11 3/8 | 0 | |||
18909 | RSFCP | 1000 | 14 1/4 | 14 | 14 3/8 | 0 | |||
18910 | RSGI | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 1/8 | 1000 |
18911 | RSGIX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
18912 | RSGVX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
18913 | RSGXX | 0 | 0.37 | 5.25 | 5.39 | 3317 | |||
18914 | RSI | 0 | 207.55 | 0 | |||||
18915 | RSIAX | 0 | 30.51 | 30.51 | 30.51 | 0 | |||
18916 | RSIBX | 0 | 28.66 | 28.66 | 28.66 | 0 | |||
18917 | RSICX | 0 | 49.50 | 49.50 | 49.50 | 0 | |||
18918 | RSID | 10000 | 0.1000 | 0.0750 | 0.1250 | 0 | |||
18919 | RSIEX | 0 | 12.26 | 12.26 | 12.77 | 0 | |||
18920 | RSIFX | 0 | 9.29 | 9.29 | 9.29 | 0 | |||
18921 | RSIGX | 0 | 52.13 | 52.13 | 52.13 | 0 | |||
18922 | RSIH | 1300 | 0.0800 | 0.0800 | 0.1700 | 0 | |||
18923 | RSIIF | 0 | 0 | ||||||
18924 | RSIS | 78000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 81800 |
18925 | RSISX | 0 | 19.54 | 19.54 | 19.54 | 0 | |||
18926 | RSIVX | 0 | 34.53 | 34.53 | 34.53 | 0 | |||
18927 | RSMCX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
18928 | RSMI | 400 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 2400 |
18929 | RSMXX | 0 | 0.51 | 5.31 | 5.45 | 7601 | |||
18930 | RSND | 3000 | 7 1/8 | 7 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 143400 |
18931 | RSP | 200 | 23 1/8 | 23 | 23 3/4 | 0 | |||
18932 | RSPw | 0 | 0 | ||||||
18933 | RSR | 400 | 16 | 16 | 16 | 16 | 400 | ||
18934 | RSRV | 2000 | 24.2500 | 0 | |||||
18935 | RSSLY | 0 | 0 | ||||||
18936 | RST | 0 | 0 | ||||||
18937 | RSTAF | 200 | 5/8 | 1/2 | 1 | 0 | |||
18938 | RSTEX | 0 | 40.77 | 40.77 | 40.77 | 0 | |||
18939 | RSTO | 25000 | 1 5/8 | 1 19/32 | 1 5/8 | 1 9/16 | 1 19/32 | 1 5/8 | 100500 |
18940 | RSTOW | 200 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 11400 |
18941 | RSTXX | 0 | 0.43 | 3.64 | 3.65 | 3188 | |||
18942 | RSUIX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
18943 | RSVPX | 0 | 22.46 | 22.46 | 22.46 | 0 | |||
18944 | RSWSY | 0 | 0 | ||||||
18945 | RSXIX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
18946 | RSXLX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
18947 | RSYS | 1000 | 10 1/2 | 10 | 10 3/4 | 10 | 10 1/4 | 10 3/4 | 7200 |
18948 | RTAWX | 0 | 33.86 | 33.86 | 35.55 | 0 | |||
18949 | RTBCX | 0 | 34.53 | 34.53 | 36.25 | 0 | |||
18950 | RTCC | 17 | 1.5008 | 0 | |||||
18951 | RTEC | 7500 | 10 | 10 3/4 | 10 3/4 | 9 1/4 | 9 1/2 | 10 | 282000 |
18952 | RTEL | 4000 | 8 7/8 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 52900 |
18953 | RTETX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
18954 | RTEX | 200 | 21 | 21 | 21 1/8 | 20 1/2 | 20 1/2 | 21 1/4 | 19500 |
18955 | RTEXX | 0 | 0.56 | 3.11 | 3.12 | 1503 | |||
18956 | RTFDX | 0 | 37.69 | 37.69 | 37.69 | 0 | |||
18957 | RTFTX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
18958 | RTFXX | 0 | 0.53 | 3.42 | 3.45 | 21212 | |||
18959 | RTGSX | 0 | 13.53 | 13.53 | 14.20 | 0 | |||
18960 | RTI | 200 | 7 1/2 | 7 3/8 | 7 7/8 | 0 | |||
18961 | RTIC | 4000 | 2 9/16 | 2 5/16 | 2 9/16 | 2 5/16 | 2 1/4 | 2 9/16 | 28000 |
18962 | RTII | 600 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 13/16 | 600 |
18963 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | |||
18964 | RTL | 0 | 210.22 | 210.78 | 211.82 | 210.11 | 0 | ||
18965 | RTMCX | 0 | 33.65 | 33.65 | 35.33 | 0 | |||
18966 | RTMF | 4000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3437 | 4100 |
18967 | RTMXX | 0 | 0.50 | 5.09 | 5.23 | 1071 | |||
18968 | RTN | 800 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 45 3/4 | 800 |
18969 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | ||||
18970 | RTOKY | 0 | 0 | ||||||
18971 | RTRS | 0 | 0 | ||||||
18972 | RTRSY | 800 | 54 3/4 | 54 3/4 | 55 1/8 | 54 3/4 | 54 3/4 | 55 1/8 | 98900 |
18973 | RTSE | 0 | 0 | ||||||
18974 | RTST | 200 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 3300 |
18975 | RTT | 0 | 4 3/4 | 5 1/2 | 0 | ||||
18976 | RTTL | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 16600 |
18977 | RTTXX | 0 | 0.47 | 5.43 | 5.57 | 4750 | |||
18978 | RTWI | 1000 | 28 | 28 | 28 | 28 | 26 1/4 | 28 | 1100 |
18979 | RTWO | 7800 | 0.0300 | 0.0300 | 0.0700 | 0 | |||
18980 | RTZ | 100 | 59 1/4 | 56 7/8 | 58 1/8 | 0 | |||
18981 | RUA | 0 | 348.83 | 347.84 | 349.48 | 347.84 | 0 | ||
18982 | RUBB | 100 | 3 7/16 | 3 13/32 | 3 7/16 | 3 3/8 | 3 3/8 | 3 7/16 | 5800 |
18983 | RUDY | 1000 | 2.2500 | 2.4375 | 2.4375 | 2.2500 | 2.2500 | 2.4375 | 2600 |
18984 | RUI | 0 | 326.12 | 325.28 | 326.82 | 325.27 | 0 | ||
18985 | RUK | 100 | 30 | 29 3/8 | 30 5/8 | 0 | |||
18986 | RULE | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 100 |
18987 | RUMC | 1000 | 0.0150 | 0 | |||||
18988 | RUMXX | 0 | 0.18 | 5.07 | 5.20 | 240 | |||
18989 | RUN | 800 | 4 7/8 | 4 3/4 | 5 | 0 | |||
18990 | RUNR | 400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 500 |
18991 | RUOK | 2000 | 6 | 6 1/4 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 149500 |
18992 | RUOKD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | |||
18993 | RUOKU | 1000 | 5/8 | 0 | |||||
18994 | RUOKW | 25000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 141500 |
18995 | RUOKZ | 400 | 5/32 | 5/32 | 7/32 | 5/32 | 5/32 | 7/32 | 18600 |
18996 | RURL | 7000 | 22 7/8 | 22 7/8 | 23 | 22 3/4 | 22 3/4 | 23 | 17500 |
18997 | RUS | 100 | 13 3/4 | 13 | 13 3/8 | 0 | |||
18998 | RUS.A | 0 | 0 | ||||||
18999 | RUS.B | 0 | 0 | ||||||
19000 | RUSA | 0 | 0 | ||||||
19001 | RUSAF | 1000 | 2 43/64 | 2 1/2 | 3 | 1000 | |||
19002 | RUSI | 0 | 0 | ||||||
19003 | RUSIA | 0 | 0 | ||||||
19004 | RUSXX | 0 | 0.72 | 5.00 | 5.07 | 10768 | |||
19005 | RUT | 0 | 312.31 | 310.67 | 312.37 | 310.67 | 0 | ||
19006 | RUTXX | 0 | 0.45 | 4.61 | 4.73 | 1161 | |||
19007 | RUV | 0 | 309.69 | 309.69 | 309.69 | 309.69 | 0 | ||
19008 | RVALX | 0 | 12.17 | 12.17 | 12.17 | 0 | |||
19009 | RVCEX | 0 | 13.32 | 13.32 | 13.95 | 0 | |||
19010 | RVCFX | 0 | 9.26 | 9.26 | 9.55 | 0 | |||
19011 | RVCGX | 0 | 12.70 | 12.70 | 13.30 | 0 | |||
19012 | RVCXX | 0 | 0.54 | 4.83 | 4.97 | 1688 | |||
19013 | RVEE | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 5700 |
19014 | RVFD | 1400 | 12 7/8 | 12 15/16 | 12 15/16 | 12 3/4 | 12 3/4 | 13 1/8 | 8000 |
19015 | RVGXX | 0 | 0.28 | 5.11 | 5.24 | 1483 | |||
19016 | RVHC | 200 | 8.0000 | 8.2500 | 8.2500 | 8.0000 | 7.5000 | 8.2500 | 400 |
19017 | RVR | 400 | 5 7/16 | 0 | |||||
19018 | RVSB | 1000 | 15 1/2 | 15 1/2 | 17 1/4 | 0 | |||
19019 | RVT | 100 | 12 | 11 3/4 | 12 1/4 | 0 | |||
19020 | RVTL | 2000 | 25.4375 | 25.7500 | 26.0000 | 25.4375 | 25.0000 | 25.7500 | 13800 |
19021 | RVTNX | 0 | 9.78 | 9.78 | 10.08 | 0 | |||
19022 | RVW | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/8 | 200 |
19023 | RWAGY | 0 | 0 | ||||||
19024 | RWAY | 500 | 8 5/8 | 8 7/8 | 9 3/8 | 8 5/8 | 8 5/8 | 9 | 19100 |
19025 | RWCI | 400 | 10.0000 | 0 | |||||
19026 | RWEO | 0 | 0 | ||||||
19027 | RWEOY | 0 | 0 | ||||||
19028 | RWIN | 200 | 31 1/2 | 30 1/2 | 31 7/8 | 30 3/8 | 31 1/2 | 31 7/8 | 332100 |
19029 | RWMC | 1000 | 0.8750 | 0.7500 | 1.0625 | 0 | |||
19030 | RWPI | 300 | 2.0000 | 2.0000 | 2.2500 | 0 | |||
19031 | RWTI | 200 | 18 5/8 | 18 1/4 | 18 5/8 | 18 1/4 | 18 1/8 | 18 5/8 | 10100 |
19032 | RWTIW | 1000 | 5 | 4 5/8 | 5 1/2 | 0 | |||
19033 | RXL | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/8 | 200 |
19034 | RXM | 1000 | 3/4 | 0 | |||||
19035 | RXMG | 10000 | 0.0625 | 0 | |||||
19036 | RXN | 100 | 11 1/4 | 10 5/8 | 11 | 0 | |||
19037 | RXR | 200 | 28 | 28 | 28 | 28 | 27 7/8 | 28 1/4 | 200 |
19038 | RXSD | 2500 | 20 15/16 | 19 3/4 | 21 1/8 | 19 3/4 | 20 5/8 | 21 | 251200 |
19039 | RXT | 0 | 42 1/8 | 42 3/4 | 0 | ||||
19040 | RXTC | 11900 | 42 5/8 | 42 1/2 | 43 | 0 | |||
19041 | RXTXX | 0 | 0.69 | 3.33 | 3.39 | 1598 | |||
19042 | RY | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 100 | ||
19043 | RYAN | 200 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 7 | 7 1/8 | 103900 |
19044 | RYC | 600 | 57 | 55 7/8 | 56 3/8 | 0 | |||
19045 | RYCEY | 0 | 0 | ||||||
19046 | RYEE | 17000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
19047 | RYEQX | 0 | 5.67 | 5.67 | 5.67 | 0 | |||
19048 | RYFL | 100 | 13/16 | 13/16 | 7/8 | 13/16 | 13/16 | 15/16 | 12600 |
19049 | RYGBX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
19050 | RYJUX | 0 | 8.69 | 8.69 | 8.69 | 0 | |||
19051 | RYK | 300 | 19 1/2 | 16 3/8 | 17 3/8 | 0 | |||
19052 | RYKA | 5000 | 0.2187 | 0.2187 | 0.2500 | 0.2187 | 0.2187 | 0.2500 | 111900 |
19053 | RYL | 200 | 13 3/8 | 13 7/8 | 14 3/8 | 0 | |||
19054 | RYMXX | 0 | 0.07 | 4.77 | 4.69 | 1581 | |||
19055 | RYN | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 | 32 5/8 | 100 |
19056 | RYN.V | 0 | 0 | ||||||
19057 | RYNVX | 0 | 13.89 | 13.89 | 13.89 | 0 | |||
19058 | RYO | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 15/16 | 500 |
19059 | RYOCX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
19060 | RYOK | 300 | 1.6250 | 1.2500 | 1.6250 | 0 | |||
19061 | RYOTX | 0 | 7.48 | 7.48 | 7.48 | 0 | |||
19062 | RYPMX | 0 | 8.89 | 8.89 | 8.89 | 0 | |||
19063 | RYPRX | 0 | 7.07 | 7.07 | 7.07 | 0 | |||
19064 | RYR | 500 | 3/4 | 3/4 | 1 1/16 | 0 | |||
19065 | RYURX | 0 | 8.07 | 8.07 | 8.07 | 0 | |||
19066 | RYVFX | 0 | 9.94 | 9.94 | 9.94 | 0 | |||
19067 | S | 100 | 39 3/8 | 39 1/2 | 39 3/4 | 39 1/8 | 39 1/4 | 39 3/4 | 13400 |
19068 | S.AGA | 0 | 0 | ||||||
19069 | S.AKT | 0 | 0 | ||||||
19070 | S.ASG | 0 | 0 | ||||||
19071 | S.AST | 0 | 0 | ||||||
19072 | S.ATC | 0 | 0 | ||||||
19073 | S.ATL | 0 | 0 | ||||||
19074 | S.AVT | 0 | 0 | ||||||
19075 | S.CAT | 0 | 0 | ||||||
19076 | S.CIC | 0 | 0 | ||||||
19077 | S.ESL | 0 | 0 | ||||||
19078 | S.FER | 0 | 0 | ||||||
19079 | S.FOH | 0 | 0 | ||||||
19080 | S.IKA | 0 | 0 | ||||||
19081 | S.INC | 0 | 0 | ||||||
19082 | S.INV | 0 | 0 | ||||||
19083 | S.MOD | 0 | 0 | ||||||
19084 | S.MTP | 0 | 0 | ||||||
19085 | S.NBK | 0 | 0 | ||||||
19086 | S.NOR | 0 | 0 | ||||||
19087 | S.OKP | 0 | 0 | ||||||
19088 | S.OMG | 0 | 0 | ||||||
19089 | S.PER | 0 | 0 | ||||||
19090 | S.PRC | 0 | 0 | ||||||
19091 | S.PRV | 0 | 0 | ||||||
19092 | S.RAT | 0 | 0 | ||||||
19093 | S.SAA | 0 | 0 | ||||||
19094 | S.SCA | 0 | 0 | ||||||
19095 | S.SEB | 0 | 0 | ||||||
19096 | S.SGI | 0 | 0 | ||||||
19097 | S.SHB | 0 | 0 | ||||||
19098 | S.SKA | 0 | 0 | ||||||
19099 | S.STE | 0 | 0 | ||||||
19100 | S.STO | 0 | 0 | ||||||
19101 | S.SVD | 0 | 0 | ||||||
19102 | S.SWB | 0 | 0 | ||||||
19103 | S.THI | 0 | 0 | ||||||
19104 | S.TID | 0 | 0 | ||||||
19105 | S.TLA | 0 | 0 | ||||||
19106 | S.TRL | 0 | 0 | ||||||
19107 | SA | 900 | 2 7/8 | 0 | |||||
19108 | SAB | 500 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 500 | ||
19109 | SABB | 700 | 29.6250 | 29.6250 | 29.6250 | 29.6250 | 29.6250 | 30.0000 | 700 |
19110 | SABC | 500 | 13 | 13 | 14 | 0 | |||
19111 | SABH | 600 | 18.0000 | 0 | |||||
19112 | SAC | 0 | 0 | ||||||
19113 | SACE | 500 | 16.0000 | 15.7500 | 16.7500 | 0 | |||
19114 | SACPX | 0 | 18.29 | 18.29 | 18.29 | 0 | |||
19115 | SACp | 100 | 28 5/8 | 0 | |||||
19116 | SADL | 1000 | 7 1/4 | 6 1/4 | 7 1/4 | 0 | |||
19117 | SAF | 1400 | 14 1/2 | 15 1/4 | 15 5/8 | 0 | |||
19118 | SAFC | 2500 | 34 5/8 | 34 5/8 | 34 7/8 | 34 3/8 | 34 5/8 | 34 7/8 | 338700 |
19119 | SAFE | 1500 | 15 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 15 | 41700 |
19120 | SAFEX | 0 | 10.84 | 10.84 | 10.84 | 0 | |||
19121 | SAFF | 200 | 19.1250 | 0 | |||||
19122 | SAFGX | 0 | 15.87 | 15.87 | 15.87 | 0 | |||
19123 | SAFHX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
19124 | SAFIX | 0 | 19.77 | 19.77 | 19.77 | 0 | |||
19125 | SAFM | 100 | 10 3/4 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 1600 |
19126 | SAFQX | 0 | 15.55 | 15.55 | 15.55 | 0 | |||
19127 | SAFR | 500 | 1.6250 | 0 | |||||
19128 | SAFT | 2000 | 19 3/4 | 20 1/4 | 20 3/8 | 19 3/4 | 19 3/4 | 20 1/4 | 113900 |
19129 | SAFXX | 0 | 0.36 | 5.09 | 5.11 | 1979 | |||
19130 | SAGBX | 0 | 30.04 | 30.04 | 30.04 | 0 | |||
19131 | SAGC | 2600 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 | 5200 |
19132 | SAGCW | 500 | 9/16 | 9/16 | 7/8 | 0 | |||
19133 | SAGCX | 0 | 30.06 | 30.06 | 30.06 | 0 | |||
19134 | SAGE | 0 | 0 | ||||||
19135 | SAGG | 200 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.2500 | 9.0000 | 200 |
19136 | SAGTX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
19137 | SAGWX | 0 | 5.30 | 5.30 | 5.58 | 0 | |||
19138 | SAI | 500 | 45 1/8 | 45 7/8 | 46 3/8 | 0 | |||
19139 | SAIFX | 0 | 16.20 | 16.20 | 16.20 | 0 | |||
19140 | SAII | 400 | 0.7500 | 0.6875 | 0.7500 | 0.6875 | 0.7500 | 0.8125 | 10400 |
19141 | SAIL | 800 | 20 7/8 | 20 1/2 | 20 7/8 | 20 1/2 | 19 5/8 | 21 | 4300 |
19142 | SAIpB | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 100 | ||
19143 | SAIpD | 13500 | 44 7/8 | 0 | |||||
19144 | SAIpE | 100 | 65 1/4 | 0 | |||||
19145 | SAIpT | 200 | 27 1/4 | 0 | |||||
19146 | SAIpTw | 0 | 0 | ||||||
19147 | SAIpV | 2000 | 26 | 26 1/8 | 26 1/8 | 26 | 6000 | ||
19148 | SAJ | 600 | 34 | 0 | |||||
19149 | SAKE | 17100 | 0.0050 | 0 | |||||
19150 | SAL | 700 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 1800 | ||
19151 | SALD | 5000 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/4 | 6 5/8 | 6 7/8 | 113700 |
19152 | SALT | 3000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 11000 |
19153 | SALV | 5000 | 3/4 | 13/16 | 31/32 | 11/16 | 11/16 | 7/8 | 515700 |
19154 | SALVC | 1200 | 2 5/16 | 2 1/4 | 2 5/16 | 0 | |||
19155 | SALVW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 3500 |
19156 | SALWC | 200 | 5/8 | 7/16 | 11/16 | 0 | |||
19157 | SAM | 400 | 22 3/4 | 24 | 24 | 22 3/4 | 22 1/4 | 22 7/8 | 700 |
19158 | SAMC | 3000 | 9 7/8 | 10 | 10 | 9 7/8 | 9 7/8 | 10 | 3100 |
19159 | SAMD | 0 | 0 | ||||||
19160 | SAMI | 24500 | 0.0001 | 0 | |||||
19161 | SAML | 8000 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 | 25300 |
19162 | SAMRX | 0 | 0.80 | 0.80 | 0.80 | 0 | |||
19163 | SAMS | 0 | 0 | ||||||
19164 | SAMUX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
19165 | SAND | 1000 | 2 1/2 | 2 1/4 | 3 1/8 | 0 | |||
19166 | SANG | 1000 | 9 3/8 | 7 5/8 | 9 1/2 | 7 1/2 | 9 3/8 | 9 1/2 | 122300 |
19167 | SANM | 1000 | 51 1/2 | 50 3/4 | 52 1/4 | 50 3/4 | 51 1/2 | 52 | 49700 |
19168 | SANO | 300 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 27400 |
19169 | SANS | 100 | 0.0500 | 0.0500 | 0.2000 | 0 | |||
19170 | SANT | 400 | 2.0000 | 0 | |||||
19171 | SANXX | 0 | 0.53 | 5.42 | 5.57 | 4576 | |||
19172 | SANY | 0 | 0 | ||||||
19173 | SANYY | 500 | 28 1/8 | 27 1/2 | 28 1/8 | 0 | |||
19174 | SAOPX | 0 | 36.23 | 36.23 | 36.23 | 0 | |||
19175 | SAPBX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
19176 | SAPH | 0 | 0 | ||||||
19177 | SAPHY | 0 | 0 | ||||||
19178 | SAPSX | 0 | 8.93 | 8.93 | 8.93 | 0 | |||
19179 | SAR | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 5/8 | 100 |
19180 | SARH | 2700 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.5000 | 3100 |
19181 | SARN | 100 | 0.3125 | 0.3125 | 0.6250 | 0 | |||
19182 | SAS | 200 | 15 5/8 | 12 | 22 | 0 | |||
19183 | SASO | 0 | 0 | ||||||
19184 | SASOY | 5000 | 8 3/32 | 8 3/32 | 8 3/32 | 8 | 8 1/16 | 8 3/16 | 11100 |
19185 | SASPX | 0 | 9.71 | 9.71 | 9.71 | 0 | |||
19186 | SASR | 800 | 35.0000 | 0 | |||||
19187 | SASSX | 0 | 0.65 | 0.65 | 0.65 | 0 | |||
19188 | SATC | 1500 | 8 1/2 | 8 | 8 1/2 | 8 | 8 1/8 | 8 1/2 | 14600 |
19189 | SATH | 7300 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 14500 |
19190 | SATI | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
19191 | SAV | 0 | 608.71 | 608.71 | 608.71 | 608.71 | 0 | ||
19192 | SAVB | 100 | 20 1/2 | 19 | 21 | 0 | |||
19193 | SAVL | 0 | 0 | ||||||
19194 | SAVLY | 300 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 65800 |
19195 | SAVO | 600 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 600 |
19196 | SAVpB | 36000 | 25 7/16 | 0 | |||||
19197 | SAYT | 15000 | 9/16 | 3/4 | 3/4 | 9/16 | 9/16 | 3/4 | 61100 |
19198 | SAZBX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
19199 | SAZZ | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 2000 |
19200 | SB | 3000 | 34 7/8 | 34 1/4 | 34 7/8 | 34 1/4 | 34 3/4 | 35 | 33200 |
19201 | SBA | 200 | 21 3/4 | 21 3/8 | 21 3/4 | 0 | |||
19202 | SBAAX | 0 | 15.85 | 15.85 | 16.82 | 0 | |||
19203 | SBABX | 0 | 15.85 | 15.85 | 15.85 | 0 | |||
19204 | SBALX | 0 | 11.41 | 11.41 | 11.98 | 0 | |||
19205 | SBAM | 2000 | 0.7500 | 0.5000 | 0.7500 | 0.3750 | 0.6250 | 0.7500 | 12400 |
19206 | SBATX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
19207 | SBAY | 0 | 0 | ||||||
19208 | SBBNX | 0 | 14.03 | 14.03 | 14.61 | 0 | |||
19209 | SBC | 100 | 57 | 57 | 57 | 57 | 56 1/2 | 57 1/8 | 100 |
19210 | SBCF | 300 | 30.5000 | 0 | |||||
19211 | SBCFA | 100 | 22 1/4 | 22 1/4 | 22 3/4 | 0 | |||
19212 | SBCGX | 0 | 13.57 | 13.57 | 14.21 | 0 | |||
19213 | SBCIX | 0 | 15.72 | 15.72 | 16.55 | 0 | |||
19214 | SBCN | 700 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 800 |
19215 | SBCO | 100 | 205 | 200 | 250 | 0 | |||
19216 | SBCP | 2000 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 2000 | ||
19217 | SBCTX | 0 | 12.75 | 12.75 | 13.29 | 0 | |||
19218 | SBCXX | 0 | 0.76 | 5.17 | 5.30 | 234351 | |||
19219 | SBDFX | 0 | 7.32 | 7.32 | 7.69 | 0 | |||
19220 | SBE | 100 | 52 7/8 | 54 1/4 | 54 5/8 | 0 | |||
19221 | SBEAX | 0 | 14.05 | 14.05 | 14.79 | 0 | |||
19222 | SBEBX | 0 | 13.93 | 13.93 | 13.93 | 0 | |||
19223 | SBEI | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 2800 |
19224 | SBET | 4000 | 1.0000 | 1.2187 | 1.2187 | 1.0000 | 1.0000 | 1.2187 | 5500 |
19225 | SBF | 2900 | 12 1/2 | 12 5/8 | 12 7/8 | 0 | |||
19226 | SBFCX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
19227 | SBFFX | 0 | 15.89 | 15.89 | 15.89 | 0 | |||
19228 | SBFL | 500 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | |||
19229 | SBFLX | 0 | 13.51 | 13.51 | 14.07 | 0 | |||
19230 | SBFXX | 0 | 0.86 | 4.89 | 5.02 | 242 | |||
19231 | SBG | 200 | 8 | 7 3/4 | 8 1/8 | 0 | |||
19232 | SBGA | 1900 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 1900 | ||
19233 | SBGBX | 0 | 12.50 | 12.50 | 12.50 | 0 | |||
19234 | SBGCX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
19235 | SBGI | 1000 | 19 1/4 | 19 1/4 | 20 | 19 1/4 | 19 1/4 | 20 | 5900 |
19236 | SBGIX | 0 | 9.98 | 9.98 | 10.24 | 0 | |||
19237 | SBGLX | 0 | 12.54 | 12.54 | 13.13 | 0 | |||
19238 | SBGXX | 0 | 0.43 | 5.01 | 5.14 | 1117 | |||
19239 | SBH | 200 | 52 7/8 | 54 1/4 | 54 7/8 | 0 | |||
19240 | SBHA | 0 | 0 | ||||||
19241 | SBHC | 2000 | 11.6250 | 11.6250 | 11.6250 | 11.6250 | 11.5000 | 12.2500 | 2000 |
19242 | SBI | 1500 | 10 1/8 | 10 | 10 1/8 | 10 | 3700 | ||
19243 | SBIA | 5000 | 2.0000 | 2.0000 | 2.5000 | 0 | |||
19244 | SBIB | 1000 | 17 3/4 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 1/4 | 5300 |
19245 | SBIBX | 0 | 17.02 | 17.02 | 17.02 | 0 | |||
19246 | SBICX | 0 | 16.77 | 16.77 | 16.77 | 0 | |||
19247 | SBID | 200 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 200 |
19248 | SBIDX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
19249 | SBIEX | 0 | 17.02 | 17.02 | 17.92 | 0 | |||
19250 | SBIG | 0 | 0 | ||||||
19251 | SBIGE | 1200 | 1 5/8 | 1 9/16 | 1 7/8 | 1 9/16 | 1 5/8 | 1 7/8 | 131400 |
19252 | SBIK | 3200 | 6.1400 | 6.0000 | 8.0000 | 0 | |||
19253 | SBIO | 1000 | 2 | 2 1/4 | 2 1/4 | 1 7/8 | 1 7/8 | 2 | 136300 |
19254 | SBIT | 500 | 17 | 17 | 17 | 17 | 16 | 17 | 500 |
19255 | SBK/WD | 0 | 0 | ||||||
19256 | SBKI | 8334 | 6.0000 | 0 | |||||
19257 | SBL | 100 | 36 3/4 | 36 5/8 | 37 1/8 | 0 | |||
19258 | SBLCX | 0 | 6.71 | 6.71 | 6.71 | 0 | |||
19259 | SBLG | 0 | 0 | ||||||
19260 | SBLGF | 0 | 0 | ||||||
19261 | SBLI | 5000 | 2 7/8 | 2 15/16 | 3 | 2 7/8 | 2 7/8 | 2 15/16 | 121500 |
19262 | SBLT | 500 | 7 7/8 | 7 3/4 | 7 7/8 | 7 1/2 | 7 1/2 | 8 1/2 | 2000 |
19263 | SBLTX | 0 | 6.71 | 6.71 | 6.85 | 0 | |||
19264 | SBM | 300 | 3 7/8 | 0 | |||||
19265 | SBMBX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
19266 | SBMCX | 0 | 11.90 | 11.90 | 11.90 | 0 | |||
19267 | SBMGX | 0 | 11.94 | 11.94 | 12.57 | 0 | |||
19268 | SBMIX | 0 | 10.68 | 10.68 | 10.95 | 0 | |||
19269 | SBN | 1200 | 2 15/16 | 2 3/8 | 2 3/4 | 0 | |||
19270 | SBNE | 0 | 0 | ||||||
19271 | SBNJX | 0 | 13.90 | 13.90 | 14.48 | 0 | |||
19272 | SBNK | 11200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 9/16 | 1 5/8 | 11200 |
19273 | SBNKW | 300 | 9/16 | 9/16 | 3/4 | 0 | |||
19274 | SBNRX | 0 | 9.62 | 9.62 | 9.82 | 0 | |||
19275 | SBNXX | 0 | 0.31 | 4.14 | 4.17 | 1873 | |||
19276 | SBNYX | 0 | 13.49 | 13.49 | 14.05 | 0 | |||
19277 | SBO | 200 | 27 | 26 1/4 | 26 7/8 | 0 | |||
19278 | SBOAX | 0 | 14.00 | 14.00 | 14.74 | 0 | |||
19279 | SBOBX | 0 | 13.95 | 13.95 | 13.95 | 0 | |||
19280 | SBON | 5000 | 0.1500 | 0.1500 | 0.1600 | 0 | |||
19281 | SBOS | 2400 | 39 3/4 | 39 1/2 | 40 | 39 1/2 | 39 1/4 | 40 | 4900 |
19282 | SBP | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 7/8 | 3000 |
19283 | SBR | 100 | 8 | 7 7/8 | 8 1/4 | 0 | |||
19284 | SBRD | 200 | 5 | 5 | 6 1/2 | 0 | |||
19285 | SBRXX | 0 | 0.63 | 5.06 | 5.19 | 12535 | |||
19286 | SBS | 100 | 26 7/8 | 19 7/8 | 20 5/8 | 0 | |||
19287 | SBSE | 2000 | 8 1/8 | 7 3/4 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/8 | 30800 |
19288 | SBSH | 0 | 0 | ||||||
19289 | SBSHX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
19290 | SBSTX | 0 | 4.17 | 4.17 | 4.17 | 0 | |||
19291 | SBT | 1000 | 14 1/8 | 14 | 14 1/8 | 13 7/8 | 15100 | ||
19292 | SBTC | 0 | 0 | ||||||
19293 | SBTV | 0 | 0 | ||||||
19294 | SBTVF | 1000 | 22 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 92800 |
19295 | SBTVG | 10 | 103 | 103 1/4 | 103 1/2 | 103 | 102 1/4 | 103 1/2 | 121 |
19296 | SBTXX | 0 | 0.49 | 5.20 | 5.34 | 1282 | |||
19297 | SBUF | 100 | 15/32 | 15/32 | 15/32 | 13/32 | 13/32 | 15/32 | 43800 |
19298 | SBUFW | 1700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 1700 |
19299 | SBUTX | 0 | 13.01 | 13.01 | 13.69 | 0 | |||
19300 | SBUX | 17500 | 19 3/4 | 19 5/8 | 20 | 19 1/2 | 19 5/8 | 19 7/8 | 556200 |
19301 | SBUXG | 10 | 136 1/2 | 131 1/2 | 132 1/2 | 0 | |||
19302 | SBUXH | 63 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/4 | 104 7/8 | 153 |
19303 | SBW | 100 | 11 1/8 | 11 | 11 3/8 | 0 | |||
19304 | SBWIX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
19305 | SBWR | 0 | 0 | ||||||
19306 | SBWRY | 0 | 0 | ||||||
19307 | SBYT | 1000 | 6 7/16 | 6 5/8 | 6 5/8 | 6 1/8 | 6 3/8 | 6 1/2 | 164200 |
19308 | SBpC | 100 | 25 1/4 | 0 | |||||
19309 | SBpD | 400 | 24 3/4 | 24 3/4 | 24 7/8 | 24 5/8 | 6400 | ||
19310 | SC | 100 | 79 1/2 | 80 1/2 | 81 1/2 | 0 | |||
19311 | SCA | 100 | 32 3/4 | 32 7/8 | 33 1/8 | 0 | |||
19312 | SCABX | 0 | 16.30 | 16.30 | 16.30 | 0 | |||
19313 | SCAL | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 5/8 | 3 7/8 | 14500 |
19314 | SCAN | 2000 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 13800 |
19315 | SCAS | 1000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3125 | 1000 |
19316 | SCAXX | 0 | 0.56 | 3.59 | 3.61 | 682 | |||
19317 | SCBAX | 0 | 14.26 | 14.26 | 14.26 | 0 | |||
19318 | SCC | 500 | 5/32 | 5/32 | 7/32 | 0 | |||
19319 | SCCB | 2000 | 18 | 18 | 18 | 18 | 17 1/2 | 20 | 2000 |
19320 | SCD.A | 0 | 0 | ||||||
19321 | SCDGX | 0 | 20.47 | 20.47 | 20.47 | 0 | |||
19322 | SCDO | 100 | 12.0000 | 0 | |||||
19323 | SCDUX | 0 | 23.97 | 23.97 | 23.97 | 0 | |||
19324 | SCDVX | 0 | 40.50 | 40.50 | 40.50 | 0 | |||
19325 | SCDXX | 0 | 0.38 | 4.07 | 4.14 | 176 | |||
19326 | SCE/A | 0 | 0 | ||||||
19327 | SCE/Q | 200 | 26 1/4 | 0 | |||||
19328 | SCEGM | 0 | 0 | ||||||
19329 | SCEGP | 100 | 49.5000 | 0 | |||||
19330 | SCEIX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
19331 | SCEMX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
19332 | SCEP | 500 | 1.9375 | 1.7500 | 1.9375 | 1.7500 | 1.7500 | 1.9375 | 2500 |
19333 | SCEpB | 100 | 14 1/8 | 0 | |||||
19334 | SCEpC | 200 | 14 7/8 | 0 | |||||
19335 | SCEpD | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 200 | ||
19336 | SCEpE | 500 | 16 1/8 | 0 | |||||
19337 | SCEpG | 500 | 20 1/4 | 0 | |||||
19338 | SCEpP | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 100 | ||
19339 | SCF | 500 | 2 5/8 | 0 | |||||
19340 | SCFAX | 0 | 11.63 | 11.63 | 12.18 | 0 | |||
19341 | SCFBX | 0 | 11.39 | 11.39 | 11.39 | 0 | |||
19342 | SCFCX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
19343 | SCFDX | 0 | 11.41 | 11.41 | 11.41 | 0 | |||
19344 | SCFIX | 0 | 14.97 | 14.97 | 15.72 | 0 | |||
19345 | SCFM | 900 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 15/16 | 3100 |
19346 | SCFXX | 0 | 0.58 | 4.56 | 4.65 | 374 | |||
19347 | SCG | 100 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 26 5/8 | 26 7/8 | 400 |
19348 | SCGAX | 0 | 9.14 | 9.14 | 9.57 | 0 | |||
19349 | SCGBX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
19350 | SCGDX | 0 | 12.83 | 12.83 | 12.83 | 0 | |||
19351 | SCGEX | 0 | 13.96 | 13.96 | 13.96 | 0 | |||
19352 | SCGN | 0 | 0 | ||||||
19353 | SCGXX | 0 | 0.57 | 4.95 | 5.08 | 3912 | |||
19354 | SCH | 1000 | 20 1/8 | 20 1/8 | 20 1/2 | 19 3/4 | 19 3/8 | 20 1/4 | 17700 |
19355 | SCHL | 900 | 73 1/4 | 73 1/4 | 73 3/4 | 72 1/2 | 73 | 73 3/4 | 41100 |
19356 | SCHN | 500 | 30 | 29 3/4 | 30 | 29 1/2 | 29 1/2 | 30 | 26300 |
19357 | SCHP | 0 | 0 | ||||||
19358 | SCHPY | 0 | 0 | ||||||
19359 | SCHR | 300 | 2 1/2 | 3 3/4 | 3 3/4 | 2 1/2 | 2 1/2 | 3 3/4 | 1500 |
19360 | SCHVX | 0 | 44.04 | 44.04 | 44.04 | 0 | |||
19361 | SCHYX | 0 | 6.53 | 6.53 | 6.86 | 0 | |||
19362 | SCI/WS | 100 | 1/2 | 7/16 | 1/2 | 7/16 | 3/8 | 5/8 | 8100 |
19363 | SCIBX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
19364 | SCIEX | 0 | 19.09 | 19.09 | 19.09 | 0 | |||
19365 | SCII | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.2500 | 1700 |
19366 | SCINX | 0 | 44.73 | 44.73 | 44.73 | 0 | |||
19367 | SCIO | 1000 | 3 13/16 | 3 9/16 | 4 | 3 1/2 | 3 3/4 | 3 13/16 | 567700 |
19368 | SCIOZ | 100 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 200 |
19369 | SCIS | 200 | 31 3/8 | 30 3/4 | 31 3/4 | 30 5/8 | 31 | 31 3/8 | 404300 |
19370 | SCIX | 0 | 0 | ||||||
19371 | SCIXF | 500 | 13 3/4 | 13 1/2 | 14 1/8 | 13 1/2 | 13 3/4 | 14 1/8 | 197600 |
19372 | SCIXX | 0 | 0.62 | 2.88 | 2.92 | 698 | |||
19373 | SCK | 500 | 6 | 0 | |||||
19374 | SCKT | 600 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 3/4 | 4400 |
19375 | SCKTW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 900 |
19376 | SCL | 600 | 16 1/2 | 0 | |||||
19377 | SCL.B | 0 | 0 | ||||||
19378 | SCLN | 1000 | 4 11/16 | 4 1/4 | 4 7/8 | 4 1/4 | 4 5/8 | 4 3/4 | 449100 |
19379 | SCLP | 800 | 0.0312 | 0.0312 | 0.1500 | 0 | |||
19380 | SCLTX | 0 | 12.03 | 12.03 | 12.03 | 0 | |||
19381 | SCM | 200 | 7 | 6 1/2 | 7 | 0 | |||
19382 | SCMAX | 0 | 13.96 | 13.96 | 13.96 | 0 | |||
19383 | SCMBX | 0 | 8.86 | 8.86 | 8.86 | 0 | |||
19384 | SCMC | 0 | 0 | ||||||
19385 | SCMI | 300 | 13.6250 | 14.2500 | 14.2500 | 13.6250 | 13.6250 | 14.2500 | 19000 |
19386 | SCMS | 500 | 0.2800 | 0.2800 | 0.2800 | 0.2400 | 0.2300 | 0.2700 | 15500 |
19387 | SCMTX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
19388 | SCMU | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | ||
19389 | SCMXX | 0 | 0.38 | 4.98 | 5.10 | 1801 | |||
19390 | SCN | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/8 | 200 |
19391 | SCND | 700 | 1.2500 | 1.2500 | 1.5000 | 0 | |||
19392 | SCNG | 3000 | 2 31/32 | 3 | 3 | 2 13/16 | 2 7/8 | 2 31/32 | 50700 |
19393 | SCNXX | 0 | 0.48 | 3.48 | 3.49 | 561 | |||
19394 | SCNpA | 500 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 6300 | ||
19395 | SCO | 1000 | 7/64 | 7/64 | 7/64 | 7/64 | 7/64 | 1/8 | 1000 |
19396 | SCOBX | 0 | 27.23 | 27.23 | 27.23 | 0 | |||
19397 | SCOC | 10000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 3/8 | 6 1/2 | 6 5/8 | 197600 |
19398 | SCOEX | 0 | 7.42 | 7.42 | 7.79 | 0 | |||
19399 | SCOHX | 0 | 13.22 | 13.22 | 13.22 | 0 | |||
19400 | SCOM | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | |||
19401 | SCOMC | 2000 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 108200 |
19402 | SCON | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 21400 |
19403 | SCOP | 5000 | 25 | 23 | 25 1/4 | 23 | 24 1/2 | 25 | 62500 |
19404 | SCOPX | 0 | 15.79 | 15.79 | 15.79 | 0 | |||
19405 | SCOR | 100 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 23700 |
19406 | SCOT | 600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 600 |
19407 | SCP | 2400 | 24 7/16 | 0 | |||||
19408 | SCPAX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
19409 | SCPI | 15700 | 0.0625 | 0.0625 | 0.1200 | 0 | |||
19410 | SCPP | 900 | 14.8750 | 14.5000 | 15.2500 | 0 | |||
19411 | SCPS | 9500 | 0.0011 | 0 | |||||
19412 | SCPXX | 0 | 0.59 | 5.36 | 5.55 | 4365 | |||
19413 | SCQGX | 0 | 18.90 | 18.90 | 18.90 | 0 | |||
19414 | SCR | 0 | 0 | ||||||
19415 | SCR.A | 0 | 0 | ||||||
19416 | SCR/A | 200 | 17 1/4 | 16 7/8 | 17 3/8 | 0 | |||
19417 | SCR/B | 200 | 17 1/4 | 16 1/2 | 17 1/2 | 0 | |||
19418 | SCRA | 0 | 0 | ||||||
19419 | SCRAX | 0 | 15.73 | 15.73 | 16.56 | 0 | |||
19420 | SCRB | 0 | 0 | ||||||
19421 | SCRH | 1800 | 0.5312 | 0.4687 | 0.6250 | 0.4687 | 0.5000 | 0.5937 | 138600 |
19422 | SCRI | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.7500 | 200 |
19423 | SCRp | 400 | 15 1/8 | 0 | |||||
19424 | SCRpC | 100 | 19 | 0 | |||||
19425 | SCRpD | 200 | 53 | 42 3/4 | 75 | 0 | |||
19426 | SCRpE | 15000 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 15000 | ||
19427 | SCSBX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
19428 | SCSC | 1000 | 14 3/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 4100 |
19429 | SCSDX | 0 | 14.98 | 14.98 | 14.98 | 0 | |||
19430 | SCSFX | 0 | 15.05 | 15.05 | 15.80 | 0 | |||
19431 | SCSL | 1000 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 1500 |
19432 | SCSLP | 1500 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | |||
19433 | SCSTX | 0 | 11.31 | 11.31 | 11.31 | 0 | |||
19434 | SCSUX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
19435 | SCSWF | 2000 | 9 | 9 | 9 | 8 15/16 | 8 3/4 | 9 1/8 | 17400 |
19436 | SCT | 200 | 17 1/2 | 17 1/4 | 17 5/8 | 0 | |||
19437 | SCTC | 2500 | 19 1/2 | 19 1/4 | 19 1/2 | 19 | 19 3/8 | 19 1/2 | 194200 |
19438 | SCTCG | 17 | 134 1/2 | 134 1/2 | 134 1/2 | 134 1/2 | 131 | 135 | 17 |
19439 | SCTEX | 0 | 10.45 | 10.45 | 10.45 | 0 | |||
19440 | SCTFX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
19441 | SCTI | 8500 | 7 1/8 | 6 3/4 | 7 3/4 | 6 1/2 | 7 1/8 | 7 3/4 | 78400 |
19442 | SCTIW | 20000 | 2 | 2 1/4 | 2 3/4 | 1 3/4 | 2 | 2 3/4 | 64200 |
19443 | SCTL | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 4200 |
19444 | SCTQX | 0 | 6.85 | 6.85 | 7.19 | 0 | |||
19445 | SCTR | 100 | 2 3/8 | 2 1/2 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 55900 |
19446 | SCTRW | 4000 | 7/16 | 7/16 | 9/16 | 7/16 | 7/16 | 5/8 | 11300 |
19447 | SCTT | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 19 5/8 | 19 7/8 | 28300 |
19448 | SCTXX | 0 | 0.56 | 4.88 | 5.01 | 14356 | |||
19449 | SCUF | 300 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 1.0000 | 800 |
19450 | SCUR | 2800 | 52 1/4 | 53 3/4 | 53 3/4 | 50 1/8 | 51 | 52 1/4 | 54900 |
19451 | SCVAX | 0 | 16.45 | 16.45 | 16.45 | 0 | |||
19452 | SCVL | 500 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 9000 |
19453 | SCVSX | 0 | 15.73 | 15.73 | 15.73 | 0 | |||
19454 | SCW | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 200 | ||
19455 | SCX | 700 | 23 1/2 | 23 5/8 | 23 5/8 | 23 1/2 | 900 | ||
19456 | SCXI | 300 | 0.0625 | 0.0312 | 0.2500 | 0 | |||
19457 | SCY | 500 | 3 | 0 | |||||
19458 | SCYA | 5500 | 0.0100 | 0 | |||||
19459 | SCYTX | 0 | 10.90 | 10.90 | 10.90 | 0 | |||
19460 | SCZ | 0 | 0 | ||||||
19461 | SD | 50000 | 13 3/4 | 0 | |||||
19462 | SDAD | 4000 | 0.0100 | 0 | |||||
19463 | SDBC | 7000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.0312 | 0.2812 | 14000 |
19464 | SDC | 500 | 1 7/8 | 1 5/8 | 2 1/8 | 0 | |||
19465 | SDCF | 1000 | 0.0010 | 2000 | |||||
19466 | SDCMX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
19467 | SDDMX | 0 | 12.59 | 12.59 | 12.59 | 0 | |||
19468 | SDEL | 0 | 0 | ||||||
19469 | SDEQX | 0 | 38.36 | 38.36 | 38.36 | 0 | |||
19470 | SDEV | 600 | 2 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 | 3800 |
19471 | SDEXX | 0 | 0.63 | 3.49 | 3.52 | 1350 | |||
19472 | SDFIX | 0 | 21.25 | 21.25 | 21.25 | 0 | |||
19473 | SDG | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/4 | 26 1/8 | 300 |
19474 | SDGIX | 0 | 20.24 | 20.24 | 20.24 | 0 | |||
19475 | SDGXX | 0 | 0.65 | 4.90 | 5.02 | 1622 | |||
19476 | SDH | 0 | 0 | ||||||
19477 | SDI | 1000 | 7 | 6 | 7 | 0 | |||
19478 | SDIAX | 0 | 4.32 | 4.32 | 4.54 | 0 | |||
19479 | SDIBX | 0 | 4.33 | 4.33 | 4.33 | 0 | |||
19480 | SDIEX | 0 | 23.44 | 23.44 | 23.44 | 0 | |||
19481 | SDIFX | 0 | 24.27 | 24.27 | 24.27 | 0 | |||
19482 | SDII | 5000 | 13 3/4 | 14 3/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 3/8 | 79400 |
19483 | SDINX | 0 | 13.23 | 13.23 | 13.85 | 0 | |||
19484 | SDITX | 0 | 21.30 | 21.30 | 21.30 | 0 | |||
19485 | SDIXX | 0 | 0.51 | 5.06 | 5.20 | 6579 | |||
19486 | SDK/B | 100 | 1 5/8 | 1 5/8 | 2 | 0 | |||
19487 | SDKpB | 0 | 0 | ||||||
19488 | SDLI | 200 | 22 1/2 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 67900 |
19489 | SDMAX | 0 | 20.94 | 20.94 | 20.94 | 0 | |||
19490 | SDMGX | 0 | 9.32 | 9.32 | 9.32 | 0 | |||
19491 | SDNB | 400 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 5200 |
19492 | SDNYX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
19493 | SDO | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 3/4 | 600 |
19494 | SDOGP | 100 | 12.3750 | 0 | |||||
19495 | SDOT | 1100 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4062 | 2900 |
19496 | SDOZ | 0 | 0 | ||||||
19497 | SDOZY | 0 | 0 | ||||||
19498 | SDOpA | 1200 | 14 3/8 | 0 | |||||
19499 | SDOpB | 1000 | 13 1/4 | 0 | |||||
19500 | SDOpC | 500 | 12 3/8 | 0 | |||||
19501 | SDOpG | 950 | 97 5/8 | 0 | |||||
19502 | SDOpH | 1000 | 25 1/8 | 0 | |||||
19503 | SDP/B | 3000 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | |||
19504 | SDPB | 0 | 0 | ||||||
19505 | SDRC | 500 | 28 1/4 | 26 1/4 | 28 5/8 | 26 1/8 | 28 1/4 | 28 3/8 | 1314600 |
19506 | SDSAX | 0 | 7.95 | 7.95 | 8.32 | 0 | |||
19507 | SDSCX | 0 | 53.38 | 53.38 | 53.38 | 0 | |||
19508 | SDSI | 1000 | 0.0312 | 0.0312 | 0.4062 | 0 | |||
19509 | SDSK | 1500 | 19 1/8 | 19 1/2 | 19 1/2 | 19 1/8 | 18 3/4 | 19 1/2 | 18600 |
19510 | SDSZX | 0 | 20.60 | 20.60 | 20.60 | 0 | |||
19511 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | ||||
19512 | SDTI | 200 | 45 | 45 1/4 | 45 1/2 | 44 1/2 | 45 | 45 1/2 | 145900 |
19513 | SDUM | 1000 | 1.6250 | 1.2500 | 2.0000 | 0 | |||
19514 | SDVR | 5000 | 0.0200 | 0.0100 | 0.0300 | 0 | |||
19515 | SDW | 200 | 19 1/2 | 19 3/8 | 19 3/4 | 0 | |||
19516 | SDWpD | 200 | 46 | 0 | |||||
19517 | SDY | 200 | 12 | 0 | |||||
19518 | SDYN | 100 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 47500 |
19519 | SDYNZ | 200 | 1/16 | 1/16 | 1/4 | 0 | |||
19520 | SEA | 500 | 21 1/4 | 21 1/8 | 21 1/4 | 21 | 2200 | ||
19521 | SEAAX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
19522 | SEAB | 6800 | 1 35/64 | 1 1/2 | 1 11/16 | 0 | |||
19523 | SEAG | 2600 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 22600 |
19524 | SEAK | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 20000 |
19525 | SEALA | 5000 | 0.3750 | 0.1875 | 0.3750 | 0 | |||
19526 | SEAM | 1000 | 17 3/4 | 17 7/8 | 18 1/4 | 17 3/4 | 17 1/2 | 18 1/2 | 2800 |
19527 | SEAS | 11400 | 0.0900 | 0.0312 | 0.2187 | 0 | |||
19528 | SEB | 200 | 263 1/2 | 0 | |||||
19529 | SEBAX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
19530 | SEBDX | 0 | 11.11 | 11.11 | 11.11 | 0 | |||
19531 | SEBLX | 0 | 16.96 | 16.96 | 17.85 | 0 | |||
19532 | SEC | 100 | 15 3/4 | 17 1/2 | 18 1/8 | 0 | |||
19533 | SECAX | 0 | 15.66 | 15.66 | 15.66 | 0 | |||
19534 | SECD | 500 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 28 3/4 | 29 7/8 | 500 |
19535 | SECDP | 100 | 31 1/2 | 31 1/4 | 33 1/2 | 0 | |||
19536 | SECEX | 0 | 6.86 | 6.86 | 7.28 | 0 | |||
19537 | SECGX | 0 | 9.85 | 9.85 | 9.85 | 0 | |||
19538 | SECH | 0 | 0 | ||||||
19539 | SECIX | 0 | 8.13 | 8.13 | 8.63 | 0 | |||
19540 | SECM | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 2500 |
19541 | SECP | 100 | 60 3/4 | 60 3/4 | 61 1/4 | 60 3/4 | 60 3/4 | 61 1/4 | 10700 |
19542 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 0 | |||
19543 | SECUX | 0 | 7.79 | 7.79 | 8.27 | 0 | |||
19544 | SECX | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 27100 |
19545 | SECXX | 0 | 0.55 | 3.43 | 3.42 | 3315 | |||
19546 | SEDC | 0 | 0 | ||||||
19547 | SEE | 700 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/2 | 27 1/8 | 700 |
19548 | SEEDB | 100 | 45 1/4 | 45 1/2 | 45 1/2 | 45 1/4 | 44 3/4 | 45 1/4 | 300 |
19549 | SEEGX | 0 | 14.33 | 14.33 | 14.33 | 0 | |||
19550 | SEEIX | 0 | 15.15 | 15.15 | 15.15 | 0 | |||
19551 | SEEQ | 1000 | 4 3/16 | 4 5/16 | 4 5/16 | 4 1/16 | 4 1/8 | 4 1/4 | 348200 |
19552 | SEEQX | 0 | 11.08 | 11.08 | 11.08 | 0 | |||
19553 | SEER | 100 | 13 3/8 | 13 3/4 | 13 3/4 | 13 | 13 1/4 | 13 3/4 | 95400 |
19554 | SEFFF | 0 | 0 | ||||||
19555 | SEFIX | 0 | 11.89 | 11.89 | 11.89 | 0 | |||
19556 | SEG | 200 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 48 1/8 | 48 1/2 | 200 |
19557 | SEGAX | 0 | 20.99 | 20.99 | 22.27 | 0 | |||
19558 | SEGBX | 0 | 20.61 | 20.61 | 20.61 | 0 | |||
19559 | SEGIX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
19560 | SEGMX | 0 | 9.79 | 9.79 | 9.79 | 0 | |||
19561 | SEGN | 0 | 0 | ||||||
19562 | SEGNY | 0 | 0 | ||||||
19563 | SEGO | 0 | 0 | ||||||
19564 | SEGP | 0 | 0 | ||||||
19565 | SEGSX | 0 | 10.34 | 10.34 | 10.88 | 0 | |||
19566 | SEGTX | 0 | 9.78 | 9.78 | 9.78 | 0 | |||
19567 | SEGWX | 0 | 13.27 | 13.27 | 13.27 | 0 | |||
19568 | SEGXX | 0 | 0 | ||||||
19569 | SEH | 300 | 6 5/8 | 6 1/2 | 7 | 0 | |||
19570 | SEHI | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 2700 |
19571 | SEI | 200 | 31 3/4 | 31 1/2 | 31 3/4 | 31 1/2 | 31 1/2 | 32 1/8 | 600 |
19572 | SEIC | 200 | 22 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 1/2 | 52000 |
19573 | SEIFX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
19574 | SEIMX | 0 | 10.69 | 10.69 | 10.69 | 0 | |||
19575 | SEINX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
19576 | SEIPX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
19577 | SEITX | 0 | 9.89 | 9.89 | 9.89 | 0 | |||
19578 | SEIXX | 0 | 0.48 | 3.71 | 3.71 | 959 | |||
19579 | SEK | 1000 | 15 1/8 | 0 | |||||
19580 | SEKSX | 0 | 10.71 | 10.71 | 10.71 | 0 | |||
19581 | SEL | 1000 | 12 3/8 | 12 3/8 | 12 5/8 | 0 | |||
19582 | SELB | 3000 | 16 1/8 | 15 5/8 | 16 1/8 | 15 5/8 | 15 5/8 | 16 1/8 | 16100 |
19583 | SELBW | 4400 | 9 1/2 | 9 3/8 | 10 | 9 3/8 | 9 1/2 | 10 | 40900 |
19584 | SELCX | 0 | 13.15 | 13.15 | 13.15 | 0 | |||
19585 | SELD | 0 | 0 | ||||||
19586 | SELE | 800 | 3.0016 | 0 | |||||
19587 | SELY | 0 | 0 | ||||||
19588 | SELYW | 7400 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1900 | 7400 |
19589 | SEM | 400 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 800 | ||
19590 | SEM.A | 0 | 0 | ||||||
19591 | SEM.B | 0 | 0 | ||||||
19592 | SEMA | 1600 | 7.0000 | 0 | |||||
19593 | SEMAX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
19594 | SEMC | 0 | 0 | ||||||
19595 | SEMCF | 100 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | |||
19596 | SEMCX | 0 | 12.69 | 12.69 | 12.69 | 0 | |||
19597 | SEME | 600 | 0.0100 | 0 | |||||
19598 | SEMI | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/16 | 131400 |
19599 | SEMO | 2400 | 0.2800 | 0.2800 | 0.3437 | 0 | |||
19600 | SEN/WS | 0 | 7/8 | 1 1/8 | 0 | ||||
19601 | SENCX | 0 | 35.72 | 35.72 | 37.60 | 0 | |||
19602 | SENE | 0 | 0 | ||||||
19603 | SENEA | 300 | 18 1/4 | 16 3/8 | 18 1/4 | 0 | |||
19604 | SENEB | 500 | 17 | 16 7/8 | 18 1/2 | 0 | |||
19605 | SENG | 0 | 0 | ||||||
19606 | SENI | 100 | 27.5000 | 27.5000 | 32.0000 | 0 | |||
19607 | SENS | 3200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 13200 |
19608 | SEPC | 300 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 29900 |
19609 | SEPFX | 0 | 18.14 | 18.14 | 18.90 | 0 | |||
19610 | SEPP | 6000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6000 | ||
19611 | SEPR | 500 | 17 1/8 | 17 7/8 | 18 1/2 | 16 7/8 | 17 1/8 | 17 1/4 | 506700 |
19612 | SEPXX | 0 | 0.34 | 5.61 | 5.78 | 521 | |||
19613 | SEPp | 1000 | 23 5/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24100 | ||
19614 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | |||
19615 | SEQAX | 0 | 11.19 | 11.19 | 11.87 | 0 | |||
19616 | SEQBX | 0 | 6.72 | 6.72 | 0 | ||||
19617 | SEQP | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1000 | ||
19618 | SEQS | 300 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 85000 |
19619 | SEQU | 300 | 12 3/4 | 12 1/2 | 13 1/8 | 12 1/2 | 12 3/4 | 13 1/8 | 169900 |
19620 | SEQUX | 0 | 77.38 | 77.38 | 77.38 | 2200 | |||
19621 | SEQpA | 100 | 26 1/8 | 0 | |||||
19622 | SEQpB | 200 | 25 1/2 | 0 | |||||
19623 | SEQpC | 800 | 23 | 0 | |||||
19624 | SEQpD | 300 | 25 7/8 | 0 | |||||
19625 | SEQpE | 200 | 26 1/8 | 0 | |||||
19626 | SEQpF | 300 | 26 5/8 | 0 | |||||
19627 | SEQpX | 800 | 31 1/2 | 0 | |||||
19628 | SER | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 1300 | ||
19629 | SERA | 200 | 14 3/4 | 15 | 15 1/4 | 14 5/8 | 14 5/8 | 14 3/4 | 275000 |
19630 | SERIX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
19631 | SERO | 3000 | 15 1/2 | 14 3/4 | 16 3/8 | 14 3/4 | 14 3/4 | 16 3/8 | 6700 |
19632 | SESI | 2400 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 50900 |
19633 | SESIU | 200 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 5/8 | 9 3/4 | 1900 |
19634 | SESIW | 3500 | 3/32 | 3/32 | 1/4 | 0 | |||
19635 | SESIX | 0 | 18.53 | 18.53 | 18.53 | 0 | |||
19636 | SESIZ | 14000 | 3/4 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 199100 |
19637 | SESTX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
19638 | SESVX | 0 | 11.54 | 11.54 | 11.54 | 0 | |||
19639 | SET | 0 | 611.21 | 611.21 | 611.21 | 611.21 | 0 | ||
19640 | SETEX | 0 | 9.88 | 9.88 | 10.37 | 0 | |||
19641 | SETHF | 0 | 0 | ||||||
19642 | SETIX | 0 | 13.62 | 13.62 | 14.34 | 0 | |||
19643 | SETL | 0 | 0 | ||||||
19644 | SETMX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
19645 | SETO | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1250 | 0.3750 | 12100 |
19646 | SETXX | 0 | 0.62 | 3.87 | 3.88 | 5623 | |||
19647 | SEUBX | 0 | 7.66 | 7.66 | 0 | ||||
19648 | SEUXX | 0 | 0.52 | 5.43 | 5.58 | 5255 | |||
19649 | SEVJ | 100 | 3.6250 | 0 | |||||
19650 | SEVL | 100 | 14 1/4 | 15 1/4 | 15 3/4 | 14 1/4 | 14 1/4 | 15 | 152300 |
19651 | SEVN | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 1/4 | 19 | 600 |
19652 | SEW | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 3/4 | 26 1/8 | 300 |
19653 | SEWY | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 300 |
19654 | SEXE | 0 | 0 | ||||||
19655 | SEXI | 2000 | 0.2700 | 0.2400 | 0.2700 | 0.2400 | 0.2400 | 0.2700 | 33000 |
19656 | SF | 400 | 6 1/4 | 0 | |||||
19657 | SF.A | 0 | 0 | ||||||
19658 | SFA | 100 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/4 | 2000 |
19659 | SFAAX | 0 | 20.71 | 20.71 | 21.69 | 0 | |||
19660 | SFAD | 14200 | 0.0015 | 0.0015 | 0.0030 | 0 | |||
19661 | SFAM | 200 | 12 1/2 | 13 | 13 1/2 | 11 5/8 | 11 1/2 | 12 1/2 | 49900 |
19662 | SFAXX | 0 | 0.52 | 3.82 | 3.82 | 307 | |||
19663 | SFB | 300 | 38 1/8 | 38 1/8 | 38 5/8 | 0 | |||
19664 | SFBDX | 0 | 8.48 | 8.48 | 8.48 | 0 | |||
19665 | SFBM | 100 | 21 | 21 | 21 | 21 | 20 | 21 1/4 | 100 |
19666 | SFCAX | 0 | 12.42 | 12.42 | 12.42 | 0 | |||
19667 | SFCBX | 0 | 10.95 | 10.95 | 11.47 | 0 | |||
19668 | SFCF | 100 | 22.7500 | 0 | |||||
19669 | SFCIX | 0 | 10.31 | 10.31 | 10.63 | 0 | |||
19670 | SFCO | 100 | 25 3/4 | 24 1/4 | 26 | 24 1/4 | 24 | 25 3/4 | 3400 |
19671 | SFCOX | 0 | 14.13 | 14.13 | 14.13 | 0 | |||
19672 | SFCSX | 0 | 41.22 | 41.22 | 41.22 | 0 | |||
19673 | SFD | 400 | 24 3/4 | 25 | 25 1/2 | 0 | |||
19674 | SFDA | 100 | 9.0000 | 7.0000 | 9.0000 | 0 | |||
19675 | SFDS | 100 | 32 1/4 | 31 3/4 | 32 1/4 | 31 1/2 | 31 1/2 | 32 1/4 | 213800 |
19676 | SFE | 100 | 47 5/8 | 47 5/8 | 47 5/8 | 47 5/8 | 47 1/4 | 48 | 300 |
19677 | SFED | 1000 | 12 3/4 | 12 7/16 | 12 3/4 | 12 7/16 | 12 3/8 | 12 3/4 | 4000 |
19678 | SFEF | 200 | 23 1/2 | 23 1/2 | 26 | 0 | |||
19679 | SFF | 300 | 17 1/2 | 17 3/8 | 17 3/4 | 17 3/8 | 5200 | ||
19680 | SFFB | 500 | 16 1/2 | 14 3/4 | 16 1/2 | 0 | |||
19681 | SFFC | 1100 | 18 1/4 | 17 3/4 | 18 1/2 | 0 | |||
19682 | SFFD | 400 | 31 3/4 | 31 9/16 | 31 3/4 | 31 3/8 | 31 3/8 | 31 3/4 | 4700 |
19683 | SFG | 0 | 0 | ||||||
19684 | SFGC | 600 | 1.6250 | 1.6250 | 1.8750 | 0 | |||
19685 | SFGD | 4000 | 11 5/8 | 11 1/4 | 12 | 0 | |||
19686 | SFGMX | 0 | 11.08 | 11.08 | 11.60 | 0 | |||
19687 | SFGRX | 0 | 17.01 | 17.01 | 17.81 | 0 | |||
19688 | SFI | 1600 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 7/8 | 12 3/8 | 1600 |
19689 | SFIBX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
19690 | SFIDX | 0 | 161.44 | 161.44 | 161.44 | 0 | |||
19691 | SFIFX | 0 | 10.00 | 10.00 | 10.20 | 0 | |||
19692 | SFIGA | 0 | 0 | ||||||
19693 | SFIN | 2500 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 4500 |
19694 | SFITX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
19695 | SFIUX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
19696 | SFKI | 3500 | 0.0050 | 0 | |||||
19697 | SFL | 100 | 37 | 36 5/8 | 37 1/8 | 0 | |||
19698 | SFLAX | 0 | 10.34 | 10.34 | 10.78 | 0 | |||
19699 | SFLBX | 0 | 10.34 | 10.34 | 10.35 | 0 | |||
19700 | SFLD | 2800 | 34 | 34 7/8 | 34 7/8 | 33 1/4 | 33 3/4 | 34 3/4 | 19400 |
19701 | SFLEX | 0 | 7.82 | 7.82 | 8.21 | 0 | |||
19702 | SFLX | 500 | 15 1/2 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 18700 |
19703 | SFN | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/4 | 100 |
19704 | SFNC | 0 | 0 | ||||||
19705 | SFNCA | 600 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 | 600 |
19706 | SFNW | 0 | 0 | ||||||
19707 | SFNWX | 0 | 13.85 | 13.85 | 13.85 | 0 | |||
19708 | SFR | 7000 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||
19709 | SFRp | 400 | 18 7/8 | 0 | |||||
19710 | SFRpA | 300 | 10 | 10 | 10 | 10 | 300 | ||
19711 | SFS | 500 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | |||
19712 | SFSAX | 0 | 10.66 | 10.66 | 11.19 | 0 | |||
19713 | SFSB | 1000 | 16 1/2 | 16 1/2 | 18 | 0 | |||
19714 | SFSBX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
19715 | SFSIX | 0 | 9.94 | 9.94 | 10.25 | 0 | |||
19716 | SFSK | 700 | 17 1/2 | 17 3/4 | 17 3/4 | 16 3/4 | 17 1/4 | 17 3/4 | 41400 |
19717 | SFSL | 400 | 14 3/4 | 13 1/2 | 14 3/4 | 0 | |||
19718 | SFSW | 400 | 16 5/8 | 16 3/4 | 18 1/4 | 0 | |||
19719 | SFTD | 0 | 0 | ||||||
19720 | SFTW | 1500 | 2 13/16 | 2 5/8 | 2 13/16 | 2 3/8 | 2 3/8 | 2 13/16 | 10600 |
19721 | SFTXX | 0 | 0.64 | 3.77 | 3.49 | 774 | |||
19722 | SFU | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
19723 | SFUGX | 0 | 14.92 | 14.92 | 15.62 | 0 | |||
19724 | SFUN | 1500 | 4 3/4 | 4 3/4 | 5 | 0 | |||
19725 | SFUSX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
19726 | SFVBX | 0 | 8.47 | 8.47 | 8.47 | 0 | |||
19727 | SFW | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
19728 | SFWR | 200 | 8 1/2 | 8 3/8 | 8 3/4 | 8 1/8 | 8 1/8 | 8 3/4 | 21300 |
19729 | SFXB | 0 | 0 | ||||||
19730 | SFXBA | 1000 | 29 1/2 | 29 | 29 1/2 | 28 3/4 | 29 | 29 1/2 | 59500 |
19731 | SFXw | 0 | 0 | ||||||
19732 | SFY | 300 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/8 | 12 3/8 | 12 7/8 | 1400 |
19733 | SFZ | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
19734 | SG | 100 | 4 15/16 | 4 3/4 | 5 | 4 5/8 | 47800 | ||
19735 | SGA | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 200 | ||
19736 | SGAL | 20400 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.1875 | 4.6875 | 25400 |
19737 | SGAS | 0 | 0 | ||||||
19738 | SGASZ | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 | 22 1/4 | 21200 |
19739 | SGBBX | 0 | 7.07 | 7.07 | 7.07 | 0 | |||
19740 | SGC | 1000 | 8 7/8 | 0 | |||||
19741 | SGCXX | 0 | 0.53 | 3.47 | 3.48 | 10246 | |||
19742 | SGD | 200 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | |||
19743 | SGDN | 3200 | 0.0300 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.1000 | 4700 |
19744 | SGEFX | 0 | 12.34 | 12.34 | 12.82 | 0 | |||
19745 | SGENX | 0 | 24.33 | 24.33 | 25.28 | 0 | |||
19746 | SGF | 1000 | 13 1/4 | 13 1/8 | 13 5/8 | 0 | |||
19747 | SGGDX | 0 | 10.85 | 10.85 | 11.27 | 0 | |||
19748 | SGGM | 25000 | 0.0200 | 0 | |||||
19749 | SGH | 200 | 9 7/8 | 0 | |||||
19750 | SGHIQ | 1000 | 0.0100 | 0 | |||||
19751 | SGHT | 5000 | 5 3/8 | 5 1/4 | 5 3/4 | 4 3/4 | 5 3/8 | 5 3/4 | 141900 |
19752 | SGI | 300 | 29 1/4 | 30 1/2 | 30 3/4 | 29 | 28 7/8 | 29 3/8 | 4700 |
19753 | SGIAX | 0 | 11.81 | 11.81 | 12.43 | 0 | |||
19754 | SGIBX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
19755 | SGIEX | 0 | 12.22 | 12.22 | 12.70 | 0 | |||
19756 | SGIH | 1500 | 38 1/2 | 38 | 38 1/2 | 37 3/4 | 38 | 38 1/2 | 24600 |
19757 | SGII | 3000 | 0.6562 | 0.5937 | 0.6562 | 0.5937 | 0.5937 | 0.6562 | 22100 |
19758 | SGK | 2200 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 2200 | ||
19759 | SGL | 200 | 11 3/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 1/4 | 11 5/8 | 900 |
19760 | SGLG | 200 | 0.5000 | 0.5000 | 1.2500 | 0 | |||
19761 | SGM | 300 | 2 1/8 | 1 3/4 | 2 1/2 | 0 | |||
19762 | SGMA | 400 | 7 7/8 | 7 1/4 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 8400 |
19763 | SGMSX | 0 | 14.82 | 14.82 | 14.82 | 0 | |||
19764 | SGMU | 1000 | 0.0937 | 0.1875 | 0.1875 | 0.0937 | 0.0937 | 0.2187 | 11000 |
19765 | SGMp | 7000 | 9/16 | 0 | |||||
19766 | SGN/WS | 1000 | 7/16 | 1/32 | 5/32 | 0 | |||
19767 | SGNC | 1500 | 1.3125 | 1.3125 | 1.3750 | 1.3125 | 1.2187 | 1.5000 | 7500 |
19768 | SGNMX | 0 | 10.11 | 10.11 | 10.11 | 0 | |||
19769 | SGO | 500 | 21 3/8 | 20 5/8 | 21 1/8 | 0 | |||
19770 | SGOBX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
19771 | SGOLY | 400 | 5 1/2 | 5 13/16 | 5 13/16 | 5 1/2 | 5 1/2 | 5 13/16 | 1100 |
19772 | SGOVX | 0 | 12.28 | 12.28 | 12.76 | 0 | |||
19773 | SGP | 500 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 55 3/8 | 55 3/4 | 500 |
19774 | SGR | 0 | 0 | ||||||
19775 | SGRAX | 0 | 16.00 | 16.00 | 16.98 | 0 | |||
19776 | SGRDX | 0 | 5.48 | 5.48 | 5.48 | 0 | |||
19777 | SGRFX | 0 | 5.74 | 5.74 | 6.03 | 0 | |||
19778 | SGRO | 600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 600 |
19779 | SGROX | 0 | 15.76 | 15.76 | 15.76 | 0 | |||
19780 | SGRP | 600 | 2.4992 | 0 | |||||
19781 | SGRSX | 0 | 12.70 | 12.70 | 13.33 | 0 | |||
19782 | SGRWX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
19783 | SGRXX | 0 | 0.28 | 5.14 | 5.28 | 875 | |||
19784 | SGS | 0 | 296.96 | 0 | |||||
19785 | SGSCX | 0 | 17.52 | 17.52 | 17.52 | 0 | |||
19786 | SGT | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1000 | ||
19787 | SGTAX | 0 | 8.70 | 8.70 | 9.13 | 0 | |||
19788 | SGTBX | 0 | 8.70 | 8.70 | 8.70 | 0 | |||
19789 | SGTI | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 3300 |
19790 | SGTK | 0 | 0 | ||||||
19791 | SGTKF | 0 | 0 | ||||||
19792 | SGVAX | 0 | 9.87 | 9.87 | 10.34 | 0 | |||
19793 | SGVB | 2000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/8 | 2000 |
19794 | SGVXX | 0 | 0.50 | 4.91 | 5.04 | 5030 | |||
19795 | SGX | 0 | 301.07 | 299.98 | 301.52 | 299.96 | 0 | ||
19796 | SGY | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/2 | 1000 |
19797 | SGZTX | 0 | 12.57 | 12.57 | 12.57 | 0 | |||
19798 | SH | 600 | 7 1/2 | 6 3/4 | 7 1/8 | 0 | |||
19799 | SHA | 1000 | 1/4 | 1/4 | 3/8 | 0 | |||
19800 | SHAGX | 0 | 9.11 | 9.11 | 9.11 | 0 | |||
19801 | SHAPX | 0 | 12.02 | 12.02 | 12.65 | 0 | |||
19802 | SHAW | 100 | 8 15/16 | 9 1/4 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/8 | 27100 |
19803 | SHBZ | 10000 | 11 5/8 | 11 5/8 | 11 3/4 | 11 1/2 | 11 5/8 | 11 3/4 | 123600 |
19804 | SHC | 100 | 16 3/8 | 16 5/8 | 16 5/8 | 16 3/8 | 300 | ||
19805 | SHCI | 0 | 0 | ||||||
19806 | SHCID | 300 | 36 1/2 | 36 1/4 | 36 1/2 | 36 1/4 | 36 1/4 | 37 | 600 |
19807 | SHCR | 2000 | 12 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 8200 |
19808 | SHCS | 2000 | 0.0312 | 0 | |||||
19809 | SHCXX | 0 | 0.62 | 3.13 | 3.17 | 333 | |||
19810 | SHD | 300 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 1800 | ||
19811 | SHE | 5000 | 1 3/8 | 0 | |||||
19812 | SHEA | 5000 | 0.4000 | 0 | |||||
19813 | SHED | 10000 | 3 63/64 | 4 1/8 | 4 3/16 | 3 63/64 | 3 15/16 | 4 | 52100 |
19814 | SHEDW | 5000 | 7/16 | 13/32 | 1/2 | 0 | |||
19815 | SHEL | 5000 | 17 1/2 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 17 3/4 | 189400 |
19816 | SHELX | 0 | 11.51 | 11.51 | 11.51 | 0 | |||
19817 | SHEN | 100 | 21 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 500 |
19818 | SHET | 100 | 20.0000 | 19.0000 | 22.0000 | 0 | |||
19819 | SHF | 1000 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
19820 | SHFC | 300 | 14 1/2 | 14 1/2 | 16 1/2 | 0 | |||
19821 | SHFGY | 0 | 0 | ||||||
19822 | SHFL | 500 | 13 1/4 | 13 | 13 3/8 | 13 | 13 | 13 1/4 | 17800 |
19823 | SHFVX | 0 | 8.52 | 8.52 | 8.97 | 0 | |||
19824 | SHG | 100 | 13 3/8 | 13 5/8 | 14 | 0 | |||
19825 | SHGAX | 0 | 13.87 | 13.87 | 14.56 | 0 | |||
19826 | SHGDX | 0 | 13.59 | 13.59 | 13.59 | 0 | |||
19827 | SHGOX | 0 | 7.26 | 7.26 | 7.62 | 0 | |||
19828 | SHGPF | 0 | 0 | ||||||
19829 | SHGTX | 0 | 12.08 | 12.08 | 12.68 | 0 | |||
19830 | SHI | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 5/8 | 27 1/2 | 100 |
19831 | SHIAX | 0 | 11.19 | 11.19 | 11.72 | 0 | |||
19832 | SHIBX | 0 | 11.19 | 11.19 | 11.19 | 0 | |||
19833 | SHIDX | 0 | 17.02 | 17.02 | 17.02 | 0 | |||
19834 | SHIFX | 0 | 17.33 | 17.33 | 18.19 | 0 | |||
19835 | SHKI | 0 | 0 | ||||||
19836 | SHKIF | 100 | 12 5/8 | 12 5/8 | 13 1/8 | 0 | |||
19837 | SHL | 0 | 608.23 | 608.23 | 608.23 | 608.23 | 0 | ||
19838 | SHLL | 0 | 0 | ||||||
19839 | SHLLF | 0 | 0 | ||||||
19840 | SHLM | 2200 | 21 | 21 | 21 1/4 | 20 1/2 | 20 3/4 | 21 1/4 | 320100 |
19841 | SHLO | 600 | 12 5/8 | 12 3/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 14800 |
19842 | SHLR | 200 | 8 1/4 | 8 5/8 | 8 11/16 | 8 1/4 | 8 1/8 | 8 1/2 | 42300 |
19843 | SHLRG | 40 | 81 3/4 | 81 1/4 | 82 | 0 | |||
19844 | SHM | 300 | 3 5/8 | 3 1/2 | 3 13/16 | 0 | |||
19845 | SHMGX | 0 | 12.87 | 12.87 | 13.48 | 0 | |||
19846 | SHMMX | 0 | 16.22 | 16.22 | 16.90 | 0 | |||
19847 | SHMN | 1000 | 6 3/8 | 6 7/8 | 7 | 6 3/8 | 6 3/8 | 6 1/2 | 81200 |
19848 | SHMXX | 0 | 0.67 | 5.99 | 6.16 | 6881 | |||
19849 | SHN | 500 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/2 | 9 3/8 | 9 7/8 | 5200 |
19850 | SHNAX | 0 | 6.89 | 6.89 | 7.23 | 0 | |||
19851 | SHNBX | 0 | 6.90 | 6.90 | 6.90 | 0 | |||
19852 | SHNJX | 0 | 13.18 | 13.18 | 13.73 | 0 | |||
19853 | SHNYX | 0 | 16.99 | 16.99 | 17.70 | 0 | |||
19854 | SHO | 500 | 7 7/8 | 0 | |||||
19855 | SHODX | 0 | 7.26 | 7.26 | 7.26 | 0 | |||
19856 | SHOO | 1100 | 7 9/32 | 7 | 7 3/8 | 7 | 7 3/16 | 7 3/8 | 231100 |
19857 | SHOOW | 400 | 2 1/2 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 2400 |
19858 | SHOOZ | 3000 | 3 9/16 | 3 1/4 | 3 9/16 | 3 1/4 | 3 3/8 | 3 9/16 | 10500 |
19859 | SHOP | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 1.8750 | 5000 |
19860 | SHOR | 1500 | 14 5/8 | 14 7/16 | 14 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 206200 |
19861 | SHOW | 100 | 7 | 7 1/4 | 7 1/4 | 6 7/8 | 6 3/4 | 7 1/4 | 3400 |
19862 | SHP | 200 | 21 | 21 | 21 | 21 | 20 5/8 | 21 1/4 | 200 |
19863 | SHPI | 700 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/4 | 9 | 5700 |
19864 | SHR | 200 | 44 1/8 | 45 7/8 | 46 1/2 | 0 | |||
19865 | SHRAX | 0 | 30.82 | 30.82 | 32.44 | 0 | |||
19866 | SHRCX | 0 | 16.30 | 16.30 | 16.98 | 0 | |||
19867 | SHRO | 5000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
19868 | SHRP | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 7200 |
19869 | SHS | 0 | 0 | ||||||
19870 | SHSC | 3000 | 1 | 13/16 | 1 | 13/16 | 13/16 | 1 1/4 | 11000 |
19871 | SHSCU | 1000 | 1 | 5/8 | 1 1/4 | 0 | |||
19872 | SHSCW | 3600 | 1/8 | 0 | |||||
19873 | SHSH | 1600 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
19874 | SHSO | 1000 | 0.2500 | 0 | |||||
19875 | SHSTX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
19876 | SHTDX | 0 | 11.92 | 11.92 | 11.92 | 0 | |||
19877 | SHTGY | 0 | 0 | ||||||
19878 | SHTIX | 0 | 10.07 | 10.07 | 10.17 | 0 | |||
19879 | SHU | 300 | 26 1/2 | 26 3/4 | 27 1/8 | 0 | |||
19880 | SHVA | 1000 | 71 1/2 | 72 1/4 | 72 1/4 | 70 | 71 1/2 | 72 1/4 | 130300 |
19881 | SHW | 3600 | 39 3/4 | 40 1/4 | 40 3/4 | 0 | |||
19882 | SHWCY | 0 | 0 | ||||||
19883 | SHWO | 0 | 0 | ||||||
19884 | SHX | 100 | 14 1/2 | 15 | 15 | 14 3/8 | 14 | 14 1/2 | 5300 |
19885 | SHY/WS | 0 | 0 | ||||||
19886 | SHYAX | 0 | 10.68 | 10.68 | 10.68 | 0 | |||
19887 | SHYBX | 0 | 6.94 | 6.94 | 7.29 | 0 | |||
19888 | SHYDX | 0 | 6.94 | 6.94 | 6.94 | 0 | |||
19889 | SHYLX | 0 | 9.86 | 9.86 | 9.86 | 0 | |||
19890 | SHYTX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
19891 | SI | 800 | 6 3/4 | 6 3/8 | 6 7/8 | 0 | |||
19892 | SIA | 600 | 7 | 0 | |||||
19893 | SIAAX | 0 | 15.66 | 15.66 | 15.66 | 0 | |||
19894 | SIAL | 1300 | 49 1/4 | 48 3/4 | 49 1/4 | 48 1/4 | 48 1/2 | 49 1/4 | 79700 |
19895 | SIBCX | 0 | 21.57 | 21.57 | 21.57 | 0 | |||
19896 | SIBDX | 0 | 10.98 | 10.98 | 10.98 | 0 | |||
19897 | SIBE | 0 | 0 | ||||||
19898 | SIBEY | 0 | 0 | ||||||
19899 | SIBR | 0 | 0 | ||||||
19900 | SIBUX | 0 | 11.60 | 11.60 | 11.60 | 0 | |||
19901 | SICBX | 0 | 7.35 | 7.35 | 0 | ||||
19902 | SIDBY | 0 | 2.5700 | 2.7000 | 0 | ||||
19903 | SIDC | 0 | 0 | ||||||
19904 | SIDSX | 0 | 12.60 | 12.60 | 13.23 | 0 | |||
19905 | SIDT | 200 | 6 5/8 | 6 5/8 | 6 3/4 | 6 9/16 | 6 5/8 | 6 7/8 | 22200 |
19906 | SIDY | 1200 | 23/32 | 23/32 | 13/16 | 23/32 | 23/32 | 13/16 | 31500 |
19907 | SIE | 400 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/8 | 32 1/4 | 400 |
19908 | SIEBX | 0 | 12.69 | 12.69 | 13.36 | 0 | |||
19909 | SIEIX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
19910 | SIEMX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
19911 | SIER | 1000 | 27 3/4 | 28 3/4 | 29 | 27 3/8 | 27 3/4 | 28 | 182300 |
19912 | SIEU | 6500 | 0.0015 | 0 | |||||
19913 | SIF | 1400 | 3 15/16 | 0 | |||||
19914 | SIFEX | 0 | 4.64 | 4.64 | 4.64 | 0 | |||
19915 | SIFI | 4500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2500 | 7300 |
19916 | SIG | 200 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 36 1/8 | 36 5/8 | 200 |
19917 | SIGA | 300 | 17 1/4 | 17 | 17 3/4 | 16 3/4 | 17 1/4 | 17 3/4 | 8800 |
19918 | SIGAX | 0 | 13.05 | 13.05 | 13.66 | 0 | |||
19919 | SIGEP | 100 | 65.7500 | 0 | |||||
19920 | SIGGY | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 25/32 | 1000 |
19921 | SIGGZ | 2200 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 4700 |
19922 | SIGI | 200 | 37 1/2 | 37 3/4 | 38 | 37 1/2 | 37 1/2 | 38 | 7800 |
19923 | SIGIX | 0 | 9.91 | 9.91 | 10.11 | 0 | |||
19924 | SIGM | 2700 | 6 3/4 | 6 1/8 | 6 3/4 | 5 7/8 | 6 3/8 | 6 3/4 | 401300 |
19925 | SIGN | 200 | 8 | 8 | 8 1/2 | 0 | |||
19926 | SIGOX | 0 | 10.97 | 10.97 | 11.52 | 0 | |||
19927 | SIHB | 0 | 0 | ||||||
19928 | SIHBF | 200 | 32 | 32 | 34 | 0 | |||
19929 | SIHL | 0 | 0 | ||||||
19930 | SIHLF | 1500 | 32 | 32 | 32 | 32 | 32 | 34 | 4000 |
19931 | SIHS | 500 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 4500 |
19932 | SII | 1000 | 19 1/2 | 21 5/8 | 22 1/8 | 0 | |||
19933 | SIII | 2000 | 17 3/4 | 18 1/8 | 18 1/8 | 17 1/2 | 17 5/8 | 17 3/4 | 499800 |
19934 | SILCF | 3000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 12000 |
19935 | SILE | 1000 | 0.0010 | 0 | |||||
19936 | SILI | 100 | 35 1/2 | 34 1/4 | 36 | 32 1/2 | 34 1/2 | 36 | 17900 |
19937 | SILL | 20000 | 0.0500 | 0 | |||||
19938 | SILV | 0 | 0 | ||||||
19939 | SILVW | 500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 4400 |
19940 | SILZF | 2500 | 3/8 | 3/8 | 5/8 | 0 | |||
19941 | SIM | 200 | 6 3/4 | 6 1/8 | 6 5/8 | 0 | |||
19942 | SIMC | 600 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 11800 |
19943 | SIMIX | 0 | 9.78 | 9.78 | 10.27 | 0 | |||
19944 | SIMM | 700 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | |||
19945 | SIMN | 200 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 300 |
19946 | SIMS | 2000 | 5/16 | 11/32 | 11/32 | 1/4 | 1/4 | 5/16 | 29600 |
19947 | SIMSW | 200 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2800 |
19948 | SIMSZ | 200 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 3/32 | 24700 |
19949 | SIMT | 0 | 0 | ||||||
19950 | SIMW | 0 | 0 | ||||||
19951 | SIMWF | 3000 | 6 1/8 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/2 | 27400 |
19952 | SIMXX | 0 | 0.65 | 5.85 | 6.02 | 491 | |||
19953 | SINBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
19954 | SINC | 300 | 0.1875 | 0.1875 | 0.9375 | 0 | |||
19955 | SINCX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
19956 | SINDX | 0 | 14.90 | 14.90 | 14.90 | 0 | |||
19957 | SINFX | 0 | 14.96 | 14.96 | 15.71 | 0 | |||
19958 | SING | 600 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 1 1/16 | 29000 |
19959 | SINGW | 500 | 1/8 | 3/16 | 3/16 | 1/8 | 1/8 | 7/16 | 7000 |
19960 | SINPY | 0 | 0 | ||||||
19961 | SINVX | 0 | 1.02 | 1.02 | 1.02 | 0 | |||
19962 | SIPBX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
19963 | SIPC | 0 | 0 | ||||||
19964 | SIPCP | 100 | 31.5000 | 0 | |||||
19965 | SIQBX | 0 | 9.89 | 9.89 | 10.38 | 0 | |||
19966 | SIR | 10000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 13000 | ||
19967 | SIRC | 1000 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | |||
19968 | SIRN | 4000 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 50100 |
19969 | SIRSY | 0 | 0 | ||||||
19970 | SIRT | 200 | 9.7500 | 0 | |||||
19971 | SIS | 1400 | 10 3/4 | 0 | |||||
19972 | SISB | 5000 | 16 1/2 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 40000 |
19973 | SISD | 3000 | 0.6875 | 0 | |||||
19974 | SISGF | 2000 | 5 | 4 1/4 | 5 | 4 | 4 7/8 | 5 | 306400 |
19975 | SISI | 400 | 4 1/16 | 4 1/16 | 4 1/16 | 4 1/16 | 3 3/4 | 4 3/8 | 400 |
19976 | SISIX | 0 | 11.19 | 11.19 | 11.63 | 0 | |||
19977 | SISK | 5000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/8 | 2 1/4 | 42100 |
19978 | SITAX | 0 | 10.06 | 10.06 | 10.53 | 0 | |||
19979 | SITBX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
19980 | SITDX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
19981 | SITE | 100 | 0.1250 | 0.1875 | 0.5000 | 27800 | |||
19982 | SITEX | 0 | 11.65 | 11.65 | 11.65 | 0 | |||
19983 | SITGY | 0 | 0 | ||||||
19984 | SITL | 1500 | 31 1/2 | 31 1/4 | 32 | 0 | |||
19985 | SIUSX | 0 | 4.93 | 4.93 | 5.18 | 0 | |||
19986 | SIVB | 1000 | 25 | 22 3/4 | 26 1/8 | 22 1/2 | 24 1/2 | 25 | 316700 |
19987 | SIVY | 500 | 8.1250 | 0 | |||||
19988 | SIXX | 100 | 13/32 | 13/32 | 13/32 | 13/32 | 5/16 | 13/32 | 100 |
19989 | SIZ | 500 | 8 5/8 | 8 5/8 | 9 | 0 | |||
19990 | SJI | 200 | 22 | 22 | 22 | 22 | 21 7/8 | 22 3/8 | 300 |
19991 | SJK | 500 | 53 1/4 | 53 3/4 | 54 1/8 | 0 | |||
19992 | SJM | 0 | 0 | ||||||
19993 | SJM.A | 0 | 0 | ||||||
19994 | SJM/A | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 18 1/4 | 900 |
19995 | SJM/B | 600 | 16 1/2 | 16 | 16 1/2 | 16 | 2100 | ||
19996 | SJMA | 0 | 0 | ||||||
19997 | SJMB | 0 | 0 | ||||||
19998 | SJNB | 400 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/8 | 10800 |
19999 | SJP | 300 | 53 7/8 | 54 1/8 | 55 | 0 | |||
20000 | SJPNX | 0 | 9.35 | 9.35 | 9.35 | 0 | |||
20001 | SJSB | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 | 20 | 2600 |
20002 | SJT | 1000 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | |||
20003 | SJW | 200 | 36 3/4 | 0 | |||||
20004 | SK | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 200 |
20005 | SKAT | 0 | 0 | ||||||
20006 | SKATA | 7200 | 1 3/32 | 7/8 | 1 3/32 | 7/8 | 7/8 | 1 1/8 | 14400 |
20007 | SKATU | 1500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 2 1/4 | 1500 |
20008 | SKATW | 8000 | 1/2 | 1/2 | 3/4 | 0 | |||
20009 | SKATZ | 900 | 11/16 | 1/2 | 11/16 | 0 | |||
20010 | SKCB | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/4 | 1000 |
20011 | SKCH | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 3/8 | 3000 |
20012 | SKEY | 5600 | 24 1/8 | 22 | 24 3/4 | 22 | 24 1/8 | 24 5/8 | 1291100 |
20013 | SKFB | 1000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 8000 |
20014 | SKFR | 0 | 0 | ||||||
20015 | SKFRY | 200 | 19 1/8 | 19 1/4 | 19 1/4 | 19 | 19 1/8 | 19 1/4 | 15800 |
20016 | SKGEX | 0 | 10.51 | 10.51 | 10.51 | 0 | |||
20017 | SKIHY | 0 | 0 | ||||||
20018 | SKII | 300 | 15 1/4 | 15 | 15 1/4 | 15 | 14 3/4 | 15 1/4 | 2000 |
20019 | SKIMF | 0 | 0 | ||||||
20020 | SKINY | 0 | 0 | ||||||
20021 | SKIS | 0 | 0 | ||||||
20022 | SKIWF | 0 | 0 | ||||||
20023 | SKIZF | 0 | 0 | ||||||
20024 | SKML | 3500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.2500 | 14000 |
20025 | SKO | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 3/4 | 1000 |
20026 | SKR | 10000 | 6 | 6 | 6 | 6 | 5 5/8 | 6 1/8 | 20000 |
20027 | SKRI | 5000 | 6 | 6 | 6 3/32 | 6 | 6 | 6 1/8 | 59300 |
20028 | SKSEX | 0 | 17.50 | 17.50 | 17.50 | 0 | |||
20029 | SKT | 200 | 24 3/8 | 25 3/8 | 26 1/8 | 0 | |||
20030 | SKTC | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 600 |
20031 | SKTV | 1700 | 34 1/4 | 33 1/2 | 34 1/2 | 33 1/2 | 34 | 34 1/2 | 40700 |
20032 | SKTXX | 0 | 0.56 | 5.13 | 5.26 | 2594 | |||
20033 | SKTpA | 5500 | 22 7/8 | 0 | |||||
20034 | SKY | 300 | 21 1/4 | 21 1/4 | 21 1/2 | 21 | 20 7/8 | 21 5/8 | 6600 |
20035 | SKYC | 2400 | 26 1/2 | 27 | 27 1/4 | 26 1/4 | 26 1/4 | 27 1/4 | 33400 |
20036 | SKYF | 0 | 0 | ||||||
20037 | SKYFC | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | |||
20038 | SKYG | 0 | 0 | ||||||
20039 | SKYGF | 3000 | 2 1/4 | 2 3/8 | 2 3/4 | 2 1/4 | 2 1/4 | 2 1/2 | 24600 |
20040 | SKYL | 100 | 3 3/8 | 2 1/2 | 3 3/8 | 0 | |||
20041 | SKYLU | 1000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 10000 |
20042 | SKYLW | 1400 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | |||
20043 | SKYLZ | 200 | 3/8 | 7/16 | 3/4 | 0 | |||
20044 | SKYP | 1000 | 1 1/16 | 1 1/16 | 1 1/4 | 1 | 1 | 1 1/8 | 36800 |
20045 | SKYPW | 500 | 3 1/2 | 4 1/2 | 4 1/2 | 3 1/2 | 3 | 3 1/2 | 4000 |
20046 | SKYS | 3000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 6900 |
20047 | SKYW | 100 | 13 5/8 | 14 1/4 | 14 3/8 | 13 | 13 1/4 | 13 5/8 | 171100 |
20048 | SL | 500 | 7 3/8 | 7 1/8 | 7 5/8 | 0 | |||
20049 | SLA | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 200 | ||
20050 | SLAB | 500 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 20 1/4 | 500 |
20051 | SLAFX | 0 | 17.08 | 17.08 | 17.08 | 0 | |||
20052 | SLAN | 200 | 14.0000 | 0 | |||||
20053 | SLASX | 0 | 17.54 | 17.54 | 17.54 | 0 | |||
20054 | SLAZX | 0 | 10.30 | 10.30 | 10.73 | 0 | |||
20055 | SLB | 500 | 69 | 68 3/4 | 69 | 68 3/4 | 68 1/2 | 69 1/8 | 3600 |
20056 | SLBG | 0 | 0 | ||||||
20057 | SLBGF | 0 | 0 | ||||||
20058 | SLC | 1000 | 7/16 | 0 | |||||
20059 | SLCDX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
20060 | SLCM | 1500 | 3 5/16 | 3 1/4 | 3 5/16 | 3 3/16 | 3 1/8 | 3 5/16 | 127900 |
20061 | SLCPZ | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 14900 |
20062 | SLCpA | 1500 | 1 3/4 | 0 | |||||
20063 | SLDC | 1000 | 2.0000 | 2.0000 | 2.3750 | 0 | |||
20064 | SLDSX | 0 | 7.96 | 7.96 | 7.96 | 0 | |||
20065 | SLE | 100 | 31 5/8 | 31 7/8 | 31 7/8 | 31 5/8 | 31 3/4 | 31 7/8 | 8500 |
20066 | SLEOY | 0 | 0 | ||||||
20067 | SLFC | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 7/8 | 19 1/4 | 200 |
20068 | SLFDX | 0 | 12.87 | 12.87 | 12.87 | 0 | |||
20069 | SLFI | 300 | 29.2500 | 29.5000 | 29.5000 | 28.5000 | 28.5000 | 30.0000 | 1700 |
20070 | SLFRX | 0 | 13.32 | 13.32 | 13.98 | 0 | |||
20071 | SLFX | 1000 | 5 9/16 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/4 | 5 5/8 | 7400 |
20072 | SLHD | 500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500 | ||
20073 | SLHN | 400 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 6.0000 | 7.5000 | 400 |
20074 | SLIXX | 0 | 0 | ||||||
20075 | SLL/WS | 0 | 8 | 9 | 0 | ||||
20076 | SLLB | 0 | 0 | ||||||
20077 | SLLBY | 0 | 0 | ||||||
20078 | SLM | 400 | 65 1/4 | 65 3/4 | 66 | 65 1/4 | 65 1/8 | 65 5/8 | 1200 |
20079 | SLMA | 0 | 0 | ||||||
20080 | SLMAJ | 0 | 0 | ||||||
20081 | SLMC | 100 | 3.6875 | 0 | |||||
20082 | SLMCX | 0 | 24.10 | 24.10 | 25.30 | 0 | |||
20083 | SLMD | 2500 | 28 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 1/4 | 4400 |
20084 | SLMDX | 0 | 23.45 | 23.45 | 23.45 | 0 | |||
20085 | SLMI | 200 | 1.1875 | 1.3125 | 1.4375 | 1.1875 | 1.1875 | 1.2500 | 93900 |
20086 | SLMMX | 0 | 12.99 | 12.99 | 13.53 | 0 | |||
20087 | SLMTX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
20088 | SLMpA | 10500 | 39 3/8 | 0 | |||||
20089 | SLO | 500 | 3 7/8 | 0 | |||||
20090 | SLORX | 0 | 7.77 | 7.77 | 8.16 | 0 | |||
20091 | SLOT | 40000 | 19 3/8 | 19 1/4 | 19 1/2 | 19 | 19 | 19 1/2 | 87300 |
20092 | SLOTX | 0 | 8.30 | 8.30 | 8.71 | 0 | |||
20093 | SLP | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 4 1/8 | 12700 |
20094 | SLPRX | 0 | 8.75 | 8.75 | 8.75 | 0 | |||
20095 | SLR | 100 | 38 5/8 | 41 7/8 | 42 3/8 | 0 | |||
20096 | SLS | 1500 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 | 8 5/8 | 1900 |
20097 | SLSR | 800 | 0.1250 | 0 | |||||
20098 | SLSSX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
20099 | SLSUX | 0 | 15.62 | 15.62 | 15.62 | 0 | |||
20100 | SLT | 2000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 7000 | ||
20101 | SLT.W | 0 | 0 | ||||||
20102 | SLT/WS | 1000 | 1/16 | 0 | |||||
20103 | SLTGX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
20104 | SLTH | 200 | 0.1000 | 0 | |||||
20105 | SLTI | 100 | 1 5/16 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 3/8 | 44100 |
20106 | SLTS | 100 | 6.0000 | 6.0000 | 6.0000 | 5.0000 | 5.0000 | 6.0000 | 2500 |
20107 | SLV | 500 | 2 7/8 | 0 | |||||
20108 | SLVC | 500 | 2 | 1 13/16 | 2 1/16 | 1 3/4 | 1 7/8 | 2 1/16 | 237500 |
20109 | SLVCW | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | |||
20110 | SLVN | 2100 | 25 3/4 | 25 3/4 | 26 1/4 | 25 1/2 | 25 3/4 | 26 1/4 | 60700 |
20111 | SLX | 0 | 119.16 | 0 | |||||
20112 | SMA | 0 | 120.75 | 120.42 | 120.93 | 120.42 | 0 | ||
20113 | SMABX | 0 | 12.98 | 12.98 | 12.98 | 0 | |||
20114 | SMAL | 100 | 25.7500 | 0 | |||||
20115 | SMAN | 400 | 4 13/16 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 8000 |
20116 | SMATX | 0 | 7.97 | 7.97 | 8.37 | 0 | |||
20117 | SMAW | 0 | 0 | ||||||
20118 | SMAWY | 0 | 0 | ||||||
20119 | SMAXX | 0 | 0.46 | 4.96 | 5.09 | 3655 | |||
20120 | SMB | 0 | 119.08 | 118.80 | 119.28 | 118.78 | 0 | ||
20121 | SMBC | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 700 |
20122 | SMBXQ | 200 | 0.0050 | 0 | |||||
20123 | SMBXX | 0 | 0 | ||||||
20124 | SMC | 0 | 0 | ||||||
20125 | SMC.A | 0 | 0 | ||||||
20126 | SMC/A | 2000 | 23 7/8 | 0 | |||||
20127 | SMCA | 0 | 0 | ||||||
20128 | SMCAX | 0 | 11.44 | 11.44 | 12.11 | 0 | |||
20129 | SMCBX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
20130 | SMCC | 700 | 7 1/2 | 7 3/4 | 7 3/4 | 7 | 7 | 7 3/4 | 5000 |
20131 | SMCCX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
20132 | SMCEX | 0 | 12.34 | 12.34 | 12.34 | 0 | |||
20133 | SMCO | 1000 | 12 7/8 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 1/4 | 2300 |
20134 | SMCS | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 1300 |
20135 | SMCWX | 0 | 23.08 | 23.08 | 24.49 | 0 | |||
20136 | SMCXX | 0 | 0.46 | 4.86 | 4.99 | 691 | |||
20137 | SMD | 200 | 18 1/2 | 17 1/2 | 18 1/2 | 17 1/2 | 18 1/2 | 18 7/8 | 1100 |
20138 | SMDL | 2000 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0100 | 12900 |
20139 | SMDMX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
20140 | SME | 1000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/4 | 4200 |
20141 | SMED | 1000 | 55 | 53 1/2 | 57 5/8 | 53 1/2 | 55 | 55 3/8 | 909700 |
20142 | SMEDY | 0 | 0 | ||||||
20143 | SMETQ | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 24400 |
20144 | SMF | 200 | 18 3/4 | 20 5/8 | 21 3/8 | 0 | |||
20145 | SMFB | 2400 | 31.0000 | 0 | |||||
20146 | SMFC | 3000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 1/2 | 3000 |
20147 | SMFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20148 | SMFR | 4000 | 5 5/8 | 5 11/16 | 5 11/16 | 5 9/16 | 5 9/16 | 5 11/16 | 66400 |
20149 | SMGAF | 0 | 0 | ||||||
20150 | SMGBF | 0 | 0 | ||||||
20151 | SMGEX | 0 | 12.08 | 12.08 | 12.08 | 0 | |||
20152 | SMGIX | 0 | 12.23 | 12.23 | 12.23 | 0 | |||
20153 | SMGN | 18000 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20154 | SMGR | 100 | 0.2500 | 0 | |||||
20155 | SMGS | 600 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 29000 |
20156 | SMGXX | 0 | 0.65 | 5.08 | 5.22 | 41337 | |||
20157 | SMI | 200 | 42 1/8 | 41 3/4 | 42 1/8 | 0 | |||
20158 | SMIC | 100 | 60.0000 | 0 | |||||
20159 | SMID | 2000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 13/16 | 29900 |
20160 | SMIDW | 500 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 11300 |
20161 | SMIGX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
20162 | SMIN | 300 | 1 7/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 5300 |
20163 | SMITF | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 31900 |
20164 | SMIV | 2300 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
20165 | SML | 0 | 119.96 | 119.53 | 120.04 | 119.53 | 0 | ||
20166 | SMLFX | 0 | 12.07 | 12.07 | 12.07 | 0 | |||
20167 | SMLL | 48500 | 0.0625 | 0.0625 | 0.5000 | 0 | |||
20168 | SMLM | 1000 | 0.0200 | 0 | |||||
20169 | SMLTX | 0 | 9.62 | 9.62 | 9.62 | 0 | |||
20170 | SMM/WS | 0 | 1 1/4 | 2 | 0 | ||||
20171 | SMMBX | 0 | 16.22 | 16.22 | 16.22 | 0 | |||
20172 | SMMIX | 0 | 11.01 | 11.01 | 12.36 | 0 | |||
20173 | SMML | 0 | 0 | ||||||
20174 | SMMLY | 0 | 0 | ||||||
20175 | SMMM | 0 | 0 | ||||||
20176 | SMMMF | 0 | 0 | ||||||
20177 | SMMP | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 1000 |
20178 | SMMXX | 0 | 0.45 | 3.07 | 3.12 | 392 | |||
20179 | SMNCY | 0 | 0 | ||||||
20180 | SMNNX | 0 | 7.84 | 7.84 | 8.23 | 0 | |||
20181 | SMNXX | 0 | 0.64 | 5.80 | 5.96 | 19787 | |||
20182 | SMO | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 700 | ||
20183 | SMOC | 100 | 2.3750 | 2.3750 | 2.6250 | 0 | |||
20184 | SMOD | 2000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 5/8 | 55800 |
20185 | SMP | 200 | 15 1/4 | 15 | 15 1/2 | 0 | |||
20186 | SMPS | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 145900 |
20187 | SMPXX | 0 | 0.35 | 5.41 | 5.51 | 5236 | |||
20188 | SMQ | 3000 | 25 1/2 | 0 | |||||
20189 | SMQC | 0 | 0 | ||||||
20190 | SMQCF | 2000 | 13/32 | 13/32 | 15/32 | 3/8 | 3/8 | 7/16 | 319100 |
20191 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | ||||
20192 | SMRH | 900 | 0.0010 | 0 | |||||
20193 | SMRK | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 4700 |
20194 | SMRKP | 2000 | 3.0000 | 2.7500 | 3.0000 | 2.7500 | 2.6250 | 3.2500 | 2200 |
20195 | SMRT | 500 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 42800 |
20196 | SMRY | 8000 | 0.9500 | 0.9375 | 1.0000 | 0.8750 | 0.9375 | 1.0000 | 92000 |
20197 | SMSC | 700 | 18 | 18 1/8 | 18 1/4 | 17 3/4 | 17 3/4 | 18 | 113800 |
20198 | SMSI | 1000 | 6 5/8 | 5 7/8 | 6 3/4 | 5 7/8 | 6 1/4 | 6 3/4 | 483000 |
20199 | SMT | 1000 | 19 5/8 | 19 3/8 | 19 7/8 | 0 | |||
20200 | SMTB | 100 | 29.7500 | 0 | |||||
20201 | SMTC | 200 | 20 5/8 | 21 1/8 | 21 1/8 | 20 5/8 | 20 5/8 | 21 1/8 | 27500 |
20202 | SMTFX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
20203 | SMTG | 700 | 18 3/4 | 16 3/4 | 19 1/8 | 16 3/4 | 18 5/8 | 18 7/8 | 521900 |
20204 | SMTH | 3500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 14600 |
20205 | SMTL | 500 | 14 1/4 | 13 3/4 | 14 3/4 | 13 3/4 | 14 | 14 1/2 | 43900 |
20206 | SMTS | 5000 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 62800 |
20207 | SMTSZ | 2800 | 3/64 | 3/64 | 3/64 | 3/64 | 1/32 | 1/8 | 5600 |
20208 | SMTV | 600 | 0.0150 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0250 | 13900 |
20209 | SMTVW | 4000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0200 | 4000 |
20210 | SMU | 300 | 18 1/2 | 18 3/8 | 19 1/8 | 0 | |||
20211 | SMVA | 2800 | 12.3750 | 12.0000 | 13.0000 | 0 | |||
20212 | SMXC | 1000 | 0.5000 | 0 | |||||
20213 | SN | 200 | 8 3/8 | 6 3/4 | 7 1/8 | 0 | |||
20214 | SNA | 100 | 45 | 45 5/8 | 46 1/8 | 0 | |||
20215 | SNAP | 100 | 13 | 12 1/2 | 13 1/4 | 12 1/2 | 13 | 13 1/2 | 25200 |
20216 | SNAX | 500 | 2 | 1 3/4 | 2 1/8 | 0 | |||
20217 | SNB | 100 | 26 | 26 | 26 | 25 7/8 | 25 5/8 | 26 1/8 | 1800 |
20218 | SNB.A | 0 | 0 | ||||||
20219 | SNBD | 500 | 6.2500 | 7.7500 | 7.7500 | 6.2500 | 6.1250 | 6.7500 | 24900 |
20220 | SNBDX | 0 | 6.50 | 6.50 | 6.84 | 0 | |||
20221 | SNBN | 100 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 100 | ||
20222 | SNBpA | 25000 | 38 1/8 | 0 | |||||
20223 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | |||
20224 | SNC.A | 0 | 0 | ||||||
20225 | SNC.W | 0 | 0 | ||||||
20226 | SNC/WS | 2000 | 14 7/8 | 0 | |||||
20227 | SNCAX | 0 | 13.75 | 13.75 | 13.75 | 0 | |||
20228 | SNCG | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5625 | 0.8125 | 2000 |
20229 | SNCI | 100 | 43.0000 | 0 | |||||
20230 | SNCTX | 0 | 8.01 | 8.01 | 8.41 | 0 | |||
20231 | SNCp | 1400 | 26 5/8 | 0 | |||||
20232 | SNCpX | 100 | 28 | 0 | |||||
20233 | SNDC | 0 | 0 | ||||||
20234 | SNDCF | 1000 | 4 5/8 | 5 3/8 | 5 31/64 | 4 5/8 | 4 9/16 | 4 7/8 | 70300 |
20235 | SNDK | 500 | 16 1/2 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 19100 |
20236 | SNDPX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
20237 | SNDS | 10000 | 5 5/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 31600 |
20238 | SNDT | 2000 | 30 | 30 | 30 1/2 | 30 | 30 | 30 1/2 | 59100 |
20239 | SNE | 200 | 56 | 58 1/2 | 58 7/8 | 0 | |||
20240 | SNET | 15000 | 0.0050 | 0.0050 | 0.0150 | 0 | |||
20241 | SNF | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 1200 |
20242 | SNFC | 0 | 0 | ||||||
20243 | SNFCA | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 3/8 | 300 |
20244 | SNFL | 500 | 22.0000 | 20.0000 | 28.0000 | 0 | |||
20245 | SNG | 100 | 39 1/4 | 39 | 39 1/4 | 39 | 38 3/4 | 39 1/8 | 200 |
20246 | SNGGF | 0 | 0 | ||||||
20247 | SNGRX | 0 | 15.16 | 15.16 | 15.16 | 0 | |||
20248 | SNGSX | 0 | 12.63 | 12.63 | 12.63 | 0 | |||
20249 | SNGVX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
20250 | SNH/WS | 5000 | 5/8 | 5/8 | 1 | 0 | |||
20251 | SNHB | 6500 | 0.0400 | 0.0200 | 0.0800 | 0 | |||
20252 | SNI | 500 | 2 7/16 | 0 | |||||
20253 | SNIC | 1000 | 6 3/4 | 6 7/8 | 7 | 6 1/2 | 6 1/2 | 7 | 35500 |
20254 | SNIDX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
20255 | SNIF | 0 | 0 | ||||||
20256 | SNIFF | 200 | 3 7/8 | 4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 64800 |
20257 | SNIGX | 0 | 29.15 | 29.15 | 29.15 | 0 | |||
20258 | SNIVX | 0 | 16.51 | 16.51 | 16.51 | 0 | |||
20259 | SNIXX | 0 | 0.37 | 5.27 | 5.43 | 233 | |||
20260 | SNJBX | 0 | 13.18 | 13.18 | 13.18 | 0 | |||
20261 | SNJTX | 0 | 7.72 | 7.72 | 8.10 | 0 | |||
20262 | SNKE | 300 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.0000 | 8.7500 | 300 |
20263 | SNKI | 5000 | 13/16 | 3/4 | 13/16 | 3/4 | 3/4 | 7/8 | 6400 |
20264 | SNLO | 1000 | 0.1250 | 0.1250 | 1.1250 | 0 | |||
20265 | SNLT | 100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2187 | 800 |
20266 | SNM | 1000 | 10 1/2 | 11 1/8 | 11 5/8 | 0 | |||
20267 | SNML | 400 | 84.0000 | 0 | |||||
20268 | SNND | 1000 | 4.1250 | 0 | |||||
20269 | SNNYX | 0 | 13.55 | 13.55 | 13.55 | 0 | |||
20270 | SNOW | 500 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 700 |
20271 | SNPS | 2700 | 34 3/4 | 34 3/4 | 34 7/8 | 34 1/4 | 34 1/2 | 34 3/4 | 125200 |
20272 | SNR | 200 | 2 1/4 | 0 | |||||
20273 | SNRS | 3000 | 1.3750 | 1.5312 | 1.5312 | 1.3750 | 1.3750 | 1.5000 | 250900 |
20274 | SNS | 100 | 69 1/4 | 68 7/8 | 69 1/4 | 68 7/8 | 69 | 69 3/8 | 1100 |
20275 | SNSDX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
20276 | SNST | 0 | 0 | ||||||
20277 | SNSTA | 1200 | 5 13/16 | 5 5/8 | 6 1/4 | 0 | |||
20278 | SNT | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 35 1/8 | 200 |
20279 | SNTC | 200 | 28 1/4 | 28 3/4 | 28 3/4 | 27 3/4 | 27 3/4 | 28 1/4 | 19700 |
20280 | SNTIX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20281 | SNTK | 0 | 0 | ||||||
20282 | SNTKY | 1000 | 1 7/16 | 1 9/16 | 1 21/32 | 1 7/16 | 1 7/16 | 1 1/2 | 151300 |
20283 | SNTNX | 0 | 17.04 | 17.04 | 17.94 | 0 | |||
20284 | SNTRX | 0 | 15.99 | 15.99 | 15.99 | 0 | |||
20285 | SNTRY | 0 | 0 | ||||||
20286 | SNTS | 5000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5000 | ||
20287 | SNTV | 2500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 137000 |
20288 | SNTWF | 400 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 400 |
20289 | SNTXX | 0 | 0.59 | 4.66 | 4.78 | 826 | |||
20290 | SNTZF | 2000 | 3/8 | 3/8 | 1/2 | 0 | |||
20291 | SNUS | 400 | 11 1/4 | 10 3/4 | 11 1/4 | 10 1/8 | 10 3/4 | 11 1/4 | 29400 |
20292 | SNV | 300 | 28 1/8 | 28 1/4 | 28 5/8 | 0 | |||
20293 | SNW | 500 | 1 13/16 | 1 7/8 | 2 3/8 | 0 | |||
20294 | SNXEX | 0 | 7.84 | 7.84 | 8.23 | 0 | |||
20295 | SNXFX | 0 | 16.97 | 16.97 | 16.97 | 0 | |||
20296 | SNY | 400 | 12 1/8 | 11 5/8 | 12 1/4 | 0 | |||
20297 | SNYAX | 0 | 8.14 | 8.14 | 8.52 | 0 | |||
20298 | SNYBX | 0 | 16.99 | 16.99 | 16.99 | 0 | |||
20299 | SNYTX | 0 | 8.10 | 8.10 | 8.50 | 0 | |||
20300 | SNYpA | 200 | 19 5/8 | 0 | |||||
20301 | SO | 300 | 24 3/8 | 24 1/2 | 24 1/2 | 24 3/8 | 24 | 24 1/2 | 3100 |
20302 | SOA | 600 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 | 600 |
20303 | SOBB | 1700 | 3.0000 | 2.1250 | 3.0000 | 0 | |||
20304 | SOBF | 0 | 0 | ||||||
20305 | SOBI | 100 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 | 3200 |
20306 | SOC | 400 | 15 | 15 | 15 7/8 | 0 | |||
20307 | SOCG | 0 | 0 | ||||||
20308 | SOCGN | 0 | 0 | ||||||
20309 | SOCNX | 0 | 1.12 | 1.12 | 1.12 | 0 | |||
20310 | SOCR | 1000 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 3/8 | 3 1/2 | 34900 |
20311 | SODI | 200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5625 | 700 |
20312 | SODK | 200 | 20 1/4 | 19 1/2 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/4 | 7400 |
20313 | SOER | 0 | 0 | ||||||
20314 | SOF | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 500 | ||
20315 | SOFA | 200 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 3/8 | 200 |
20316 | SOFK | 1000 | 18.3750 | 17.7500 | 18.5000 | 0 | |||
20317 | SOFP | 4000 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0600 | 4000 |
20318 | SOFT | 200 | 3 5/8 | 3 15/16 | 4 | 3 5/8 | 3 5/8 | 4 | 21900 |
20319 | SOGAY | 0 | 0 | ||||||
20320 | SOGXX | 0 | 0.17 | 5.07 | 5.19 | 123 | |||
20321 | SOH | 0 | 0 | ||||||
20322 | SOHRX | 0 | 16.68 | 16.68 | 17.51 | 0 | |||
20323 | SOHTX | 0 | 11.49 | 11.49 | 12.06 | 0 | |||
20324 | SOI | 25 | 3 | 1/2 | 3 1/2 | 0 | |||
20325 | SOIw | 0 | 1 1/4 | 1 3/4 | 0 | ||||
20326 | SOJB | 700 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 700 | ||
20327 | SOK | 0 | 3 1/4 | 3 3/4 | 0 | ||||
20328 | SOL | 11000 | 24 1/2 | 24 5/8 | 25 1/8 | 0 | |||
20329 | SOLO | 0 | 0 | ||||||
20330 | SOLOQ | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 12300 |
20331 | SOLP | 5000 | 11/16 | 5/8 | 11/16 | 5/8 | 5/8 | 13/16 | 20000 |
20332 | SOLPU | 200 | 7/8 | 7/8 | 1 7/16 | 0 | |||
20333 | SOLPW | 300 | 1/8 | 1/8 | 3/16 | 0 | |||
20334 | SOLR | 500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 29700 |
20335 | SOLRW | 1500 | 45/64 | 45/64 | 45/64 | 45/64 | 11/32 | 3/4 | 39900 |
20336 | SOLT | 1000 | 0.0100 | 0 | |||||
20337 | SOLU | 5000 | 0.8750 | 0.8125 | 0.8750 | 0 | |||
20338 | SOLV | 400 | 14 3/16 | 14 1/2 | 14 5/8 | 14 | 14 | 14 1/4 | 100200 |
20339 | SOM | 0 | 0 | ||||||
20340 | SOMA | 200 | 5 3/8 | 4 3/4 | 5 5/8 | 4 3/4 | 5 3/8 | 5 1/2 | 1148300 |
20341 | SOMC | 300 | 26.7500 | 0 | |||||
20342 | SOMR | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/2 | 18 1/4 | 200 |
20343 | SOMT | 1000 | 37.0000 | 0 | |||||
20344 | SOMZ | 0 | 0 | ||||||
20345 | SOMpA | 2000 | 25 7/8 | 0 | |||||
20346 | SON | 200 | 26 1/4 | 25 3/8 | 26 1/8 | 0 | |||
20347 | SONA | 46000 | 1 1/16 | 7/8 | 1 1/16 | 0 | |||
20348 | SONAC | 2000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 6500 |
20349 | SONAW | 500 | 9/16 | 9/16 | 7/8 | 0 | |||
20350 | SONAZ | 1200 | 5/16 | 5/16 | 5/8 | 0 | |||
20351 | SONC | 100 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 1/4 | 19 3/4 | 11100 |
20352 | SONN | 0 | 0 | ||||||
20353 | SONNF | 0 | 0 | ||||||
20354 | SONWC | 600 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 600 |
20355 | SONX | 3000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.4375 | 3000 |
20356 | SONZC | 5000 | 1/2 | 9/16 | 9/16 | 1/4 | 1/4 | 1/2 | 25000 |
20357 | SONpA | 100 | 56 7/8 | 0 | |||||
20358 | SOPAX | 0 | 17.01 | 17.01 | 17.91 | 0 | |||
20359 | SOPFX | 0 | 34.44 | 34.44 | 34.44 | 0 | |||
20360 | SOPN | 300 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 300 |
20361 | SOPT | 0 | 0 | ||||||
20362 | SOPTX | 0 | 17.01 | 17.01 | 17.01 | 0 | |||
20363 | SOR | 200 | 41 | 41 | 41 | 41 | 200 | ||
20364 | SORB | 2100 | 1.6250 | 1.5000 | 1.7500 | 0 | |||
20365 | SORC | 1000 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5000 | 6.0000 | 1500 |
20366 | SORT | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.0000 | 1000 |
20367 | SORTW | 1500 | 0.5312 | 0.4375 | 0.5312 | 0.4375 | 0.4375 | 0.8125 | 2500 |
20368 | SORp | 300 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 400 | ||
20369 | SOS | 1000 | 9 | 0 | |||||
20370 | SOSA | 1500 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 28100 |
20371 | SOSD | 20000 | 0.1900 | 0.1600 | 0.1900 | 0.1600 | 0.1400 | 0.1900 | 33000 |
20372 | SOSE | 0 | 0 | ||||||
20373 | SOSM | 1000 | 2.1875 | 2.0000 | 2.5000 | 0 | |||
20374 | SOSS | 400 | 9 3/4 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 14000 |
20375 | SOST | 100 | 0.3125 | 0.3437 | 0.3437 | 0.3125 | 0.3125 | 0.4062 | 16100 |
20376 | SOTA | 1000 | 10 | 10 1/8 | 10 1/4 | 10 | 9 7/8 | 10 1/4 | 54100 |
20377 | SOTEX | 0 | 8.22 | 8.22 | 8.63 | 0 | |||
20378 | SOTK | 5000 | 0.5000 | 0.3000 | 0.5000 | 0.3000 | 0.4375 | 0.5000 | 93800 |
20379 | SOTR | 10000 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 104200 |
20380 | SOUD | 500 | 2.8750 | 0 | |||||
20381 | SOUM | 0 | 6.5000 | 9.0000 | 0 | ||||
20382 | SOUS | 0 | 0 | ||||||
20383 | SOUpA | 200 | 21 3/8 | 0 | |||||
20384 | SOUpC | 200 | 25 | 24 3/4 | 25 1/4 | 0 | |||
20385 | SOV | 7100 | 1/2 | 0 | |||||
20386 | SOVBX | 0 | 17.74 | 17.74 | 17.74 | 0 | |||
20387 | SOVIX | 0 | 17.78 | 17.78 | 18.72 | 0 | |||
20388 | SOVY | 500 | 17.0000 | 17.0000 | 18.5000 | 0 | |||
20389 | SOX | 0 | 205.75 | 203.65 | 206.09 | 203.65 | 0 | ||
20390 | SP | 300 | 13 | 12 3/8 | 12 7/8 | 0 | |||
20391 | SPA | 200 | 4 1/8 | 4 1/4 | 5 | 0 | |||
20392 | SPAB | 900 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 416300 |
20393 | SPAI | 42900 | 0.0100 | 0.0100 | 0.1000 | 0 | |||
20394 | SPAIB | 0 | 0 | ||||||
20395 | SPAMX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
20396 | SPAN | 200 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 200 |
20397 | SPAR | 300 | 10 7/8 | 10 | 11 | 10 | 10 3/4 | 11 | 86400 |
20398 | SPATX | 0 | 13.39 | 13.39 | 14.09 | 0 | |||
20399 | SPAW | 10000 | 0.8750 | 0.3750 | 1.5000 | 0 | |||
20400 | SPAXX | 0 | 0.48 | 5.39 | 5.54 | 7782 | |||
20401 | SPAZ | 2500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 13/32 | 3 1/2 | 3 3/4 | 47900 |
20402 | SPBC | 1300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 61000 |
20403 | SPBI | 800 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 1/2 | 12 1/4 | 1600 |
20404 | SPBPX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
20405 | SPBXX | 0 | 0.62 | 5.32 | 5.46 | 1004 | |||
20406 | SPC | 100 | 56 3/4 | 55 1/8 | 56 3/4 | 55 1/8 | 56 1/8 | 56 5/8 | 1100 |
20407 | SPCH | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 1300 |
20408 | SPCL | 0 | 0 | ||||||
20409 | SPCLQ | 200 | 0.1000 | 0.1000 | 0.1100 | 0.0110 | 0.0900 | 0.1100 | 522200 |
20410 | SPCO | 5000 | 3 3/4 | 3 5/8 | 3 15/16 | 3 5/8 | 3 5/8 | 3 13/16 | 340400 |
20411 | SPCP | 300 | 0.1000 | 0 | |||||
20412 | SPCSX | 0 | 9.51 | 9.51 | 9.51 | 0 | |||
20413 | SPCT | 1000 | 21 3/4 | 21 3/4 | 22 | 21 | 21 | 21 3/4 | 89300 |
20414 | SPCXX | 0 | 0.61 | 3.61 | 3.64 | 1768 | |||
20415 | SPCpM | 100 | 54 1/2 | 0 | |||||
20416 | SPD | 200 | 16 7/8 | 17 1/4 | 18 | 0 | |||
20417 | SPE | 0 | 16691.66 | 0 | |||||
20418 | SPEC | 1000 | 3 1/8 | 3 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 16400 |
20419 | SPEFX | 0 | 4.15 | 4.15 | 4.32 | 0 | |||
20420 | SPEI | 5000 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 56400 |
20421 | SPEIG | 25 | 75 1/2 | 80 | 85 | 0 | |||
20422 | SPEK | 100 | 1 5/8 | 1 1/2 | 2 | 1 1/2 | 1 5/8 | 2 | 6700 |
20423 | SPEQ | 8000 | 12 | 12 3/8 | 12 3/4 | 11 1/2 | 12 | 12 1/8 | 217400 |
20424 | SPEQX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
20425 | SPF | 800 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/8 | 6 1/2 | 4300 |
20426 | SPFIX | 0 | 13.93 | 13.93 | 13.93 | 0 | |||
20427 | SPFO | 800 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 34800 |
20428 | SPG | 400 | 24 5/8 | 24 3/8 | 24 3/4 | 0 | |||
20429 | SPGL | 0 | 0 | ||||||
20430 | SPGLA | 100 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 115000 |
20431 | SPGN | 0 | 0 | ||||||
20432 | SPGNA | 1000 | 3 5/8 | 2 1/8 | 3 | 0 | |||
20433 | SPGNU | 500 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 5 | 700 |
20434 | SPGNW | 7300 | 1 1/64 | 1 | 1 3/8 | 0 | |||
20435 | SPGNZ | 1000 | 3/4 | 5/8 | 7/8 | 0 | |||
20436 | SPGVX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
20437 | SPHGW | 0 | 0 | ||||||
20438 | SPHI | 400 | 23 5/8 | 24 | 24 1/2 | 23 | 23 5/8 | 24 1/2 | 12700 |
20439 | SPHIX | 0 | 12.21 | 12.21 | 12.21 | 0 | |||
20440 | SPIR | 2000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 3/8 | 12000 |
20441 | SPIXX | 0 | 0.35 | 5.16 | 5.25 | 2708 | |||
20442 | SPJ | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 500 | ||
20443 | SPK | 100 | 24 1/4 | 24 1/2 | 25 1/8 | 0 | |||
20444 | SPKL | 1000 | 13 3/8 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 72900 |
20445 | SPKLW | 0 | 0 | ||||||
20446 | SPKN | 1900 | 2.3125 | 2.6250 | 3.5000 | 2.3125 | 2.1250 | 2.7500 | 14500 |
20447 | SPKpB | 200 | 25 | 25 | 25 | 25 | 8000 | ||
20448 | SPL | 0 | 611.95 | 610.49 | 613.50 | 610.45 | 0 | ||
20449 | SPLE | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 3000 |
20450 | SPLS | 3200 | 22 7/8 | 23 1/4 | 23 1/2 | 22 5/8 | 22 5/8 | 22 7/8 | 717400 |
20451 | SPLX | 300 | 0.0937 | 0.1250 | 0.1250 | 0.0625 | 0.0937 | 0.1562 | 31400 |
20452 | SPM/A | 200 | 12 3/4 | 0 | |||||
20453 | SPM/B | 2500 | 12 | 11 3/4 | 12 1/4 | 0 | |||
20454 | SPMA | 0 | 0 | ||||||
20455 | SPMB | 0 | 0 | ||||||
20456 | SPMBX | 0 | 17.02 | 17.02 | 17.02 | 0 | |||
20457 | SPMIX | 0 | 13.37 | 13.37 | 13.37 | 0 | |||
20458 | SPML | 0 | 0 | ||||||
20459 | SPMLE | 1600 | 0.1500 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | 0.2300 | 4300 |
20460 | SPMMX | 0 | 17.40 | 17.40 | 18.32 | 0 | |||
20461 | SPMR | 10000 | 0.0050 | 0.0010 | 0.0150 | 0 | |||
20462 | SPMT | 1000 | 5 1/4 | 5 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 61800 |
20463 | SPMTA | 1000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 30100 |
20464 | SPN/WS/A | 0 | 1 1/8 | 1 3/8 | 0 | ||||
20465 | SPN/WS/B | 0 | 3/4 | 7/8 | 0 | ||||
20466 | SPNC | 4000 | 2 7/16 | 2 3/8 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 57300 |
20467 | SPNI | 100 | 53 | 53 | 53 | 53 | 44 1/2 | 53 | 300 |
20468 | SPNS | 0 | 0 | ||||||
20469 | SPNSF | 0 | 0 | ||||||
20470 | SPO | 800 | 4 5/16 | 0 | |||||
20471 | SPOAX | 0 | 10.05 | 10.05 | 10.58 | 0 | |||
20472 | SPOBX | 0 | 9.90 | 9.90 | 9.90 | 0 | |||
20473 | SPOG | 100 | 0.1000 | 0 | |||||
20474 | SPOI | 10000 | 0.0200 | 0.0200 | 0.2000 | 0 | |||
20475 | SPOR | 200 | 9 1/2 | 9 3/4 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 1500 |
20476 | SPOT | 500 | 18 3/4 | 18 1/4 | 19 1/4 | 18 1/4 | 18 3/4 | 19 1/4 | 173600 |
20477 | SPOXX | 0 | 0.40 | 5.07 | 5.20 | 4618 | |||
20478 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | |||
20479 | SPPR | 600 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 4300 |
20480 | SPPT | 0 | 0 | ||||||
20481 | SPPTY | 25000 | 1 3/8 | 2 1/8 | 2 3/8 | 1 3/8 | 1 3/8 | 1 17/32 | 1290600 |
20482 | SPQ | 0 | 611.95 | 610.49 | 613.50 | 610.45 | 0 | ||
20483 | SPQBX | 0 | 23.08 | 23.08 | 23.08 | 0 | |||
20484 | SPR | 1300 | 5 7/8 | 0 | |||||
20485 | SPREX | 0 | 9.18 | 9.18 | 9.18 | 0 | |||
20486 | SPRM | 20000 | 0.1250 | 0.0156 | 0.1875 | 0 | |||
20487 | SPRT | 1300 | 0.1250 | 0.2500 | 0.5000 | 0 | |||
20488 | SPRTX | 0 | 7.93 | 7.93 | 7.93 | 0 | |||
20489 | SPRXX | 0 | 0.72 | 5.41 | 5.55 | 84946 | |||
20490 | SPRY | 0 | 0 | ||||||
20491 | SPS | 300 | 32 7/8 | 32 3/4 | 32 7/8 | 32 3/4 | 32 5/8 | 33 | 800 |
20492 | SPSG | 8600 | 5/16 | 9/32 | 3/8 | 9/32 | 5/16 | 7/16 | 45300 |
20493 | SPSGO | 200 | 1 1/4 | 1 1/4 | 2 1/2 | 0 | |||
20494 | SPSGP | 200 | 3/8 | 3/8 | 1 1/8 | 0 | |||
20495 | SPSGW | 15000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 3/32 | 145000 |
20496 | SPSI | 100 | 8.0000 | 7.3750 | 8.0000 | 7.3750 | 7.3750 | 8.0000 | 400 |
20497 | SPSIX | 0 | 9.61 | 9.61 | 9.61 | 0 | |||
20498 | SPSS | 1000 | 19 1/4 | 19 | 19 3/4 | 19 | 19 1/4 | 19 3/4 | 31900 |
20499 | SPSTX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20500 | SPT/WS | 0 | 0 | ||||||
20501 | SPT/WSB | 0 | 2 1/2 | 3 1/2 | 0 | ||||
20502 | SPT/WSC | 0 | 2 7/8 | 3 5/8 | 0 | ||||
20503 | SPTA | 5000 | 1 7/8 | 2 1/8 | 2 1/4 | 1 5/8 | 1 3/4 | 2 1/4 | 33700 |
20504 | SPTAU | 1000 | 2 1/2 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/4 | 3 | 6000 |
20505 | SPTAW | 4500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 4500 |
20506 | SPTAZ | 9500 | 1/4 | 1/4 | 1/2 | 0 | |||
20507 | SPTEX | 0 | 7.93 | 7.93 | 8.33 | 0 | |||
20508 | SPTK | 500 | 3.2500 | 3.2500 | 3.3750 | 3.2500 | 3.1250 | 3.6250 | 4700 |
20509 | SPTM | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 10000 |
20510 | SPTN | 0 | 0 | ||||||
20511 | SPTNQ | 0 | 0 | ||||||
20512 | SPTR | 200 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 17100 |
20513 | SPTS | 1000 | 4 | 4 | 4 3/8 | 4 | 4 | 4 1/4 | 34700 |
20514 | SPTSL | 500 | 2 1/4 | 2 3/8 | 3 | 2 1/4 | 2 | 2 1/8 | 16500 |
20515 | SPTSZ | 1200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/8 | 2 3/4 | 4200 |
20516 | SPTT | 0 | 0 | ||||||
20517 | SPU | 0 | 17157.67 | 0 | |||||
20518 | SPVAX | 0 | 10.61 | 10.61 | 11.17 | 0 | |||
20519 | SPVBX | 0 | 10.59 | 10.59 | 10.59 | 0 | |||
20520 | SPW | 500 | 15 1/4 | 15 1/2 | 16 1/8 | 0 | |||
20521 | SPX | 0 | 611.95 | 610.49 | 613.50 | 610.45 | 0 | ||
20522 | SPXAQ | 4000 | 0.0200 | 0 | |||||
20523 | SPY | 1000 | 61 5/16 | 61 5/16 | 61 3/8 | 61 5/16 | 44 3/4 | 45 1/4 | 2600 |
20524 | SPYG | 100 | 59 3/4 | 56 | 59 3/4 | 55 1/2 | 59 1/4 | 59 3/4 | 687800 |
20525 | SPYN | 200 | 19 | 19 5/8 | 19 3/4 | 19 | 19 | 19 1/2 | 67800 |
20526 | SPZ | 0 | 611.95 | 610.49 | 613.50 | 610.45 | 0 | ||
20527 | SPZN | 100 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 12100 |
20528 | SQA.A | 0 | 0 | ||||||
20529 | SQA/A | 100 | 29 3/8 | 0 | |||||
20530 | SQA/B | 0 | 38 3/4 | 39 5/8 | 0 | ||||
20531 | SQAI | 1000 | 7 7/8 | 7 11/16 | 7 7/8 | 7 1/2 | 7 1/2 | 8 | 12000 |
20532 | SQAX | 100 | 19 | 19 | 19 3/4 | 19 | 19 | 19 3/4 | 7900 |
20533 | SQAp | 500 | 61 | 0 | |||||
20534 | SQCIX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
20535 | SQEMX | 0 | 17.59 | 17.59 | 17.59 | 0 | |||
20536 | SQF | 1000 | 14 1/8 | 14 1/8 | 14 3/8 | 0 | |||
20537 | SQGIX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
20538 | SQGRX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
20539 | SQIGX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
20540 | SQIXX | 0 | 0.41 | 5.10 | 5.23 | 1996 | |||
20541 | SQM | 3600 | 46 | 46 1/2 | 47 | 0 | |||
20542 | SQNA | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 16 3/4 | 17 1/4 | 4000 |
20543 | SQNT | 1000 | 15 7/16 | 15 | 15 3/4 | 14 3/4 | 15 3/8 | 15 1/2 | 524100 |
20544 | SQTXX | 0 | 0.41 | 5.26 | 5.40 | 8791 | |||
20545 | SR | 0 | 0 | ||||||
20546 | SRA | 100 | 33 | 32 7/8 | 33 | 32 3/4 | 32 3/4 | 33 3/8 | 1400 |
20547 | SRAM | 5000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1500 | 47700 |
20548 | SRBC | 10000 | 2 7/16 | 2 3/4 | 2 3/4 | 2 7/16 | 2 3/8 | 2 3/4 | 33000 |
20549 | SRBFX | 0 | 8.87 | 8.87 | 8.87 | 0 | |||
20550 | SRC | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | ||
20551 | SRC.C | 0 | 0 | ||||||
20552 | SRCA | 0 | 0 | ||||||
20553 | SRCAA | 1500 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.1250 | 1.3500 | 1500 |
20554 | SRCAX | 0 | 11.38 | 11.38 | 11.92 | 0 | |||
20555 | SRCE | 1500 | 23 | 23 | 23 1/2 | 23 | 23 | 23 1/2 | 4900 |
20556 | SRCG | 6200 | 1.3125 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 30000 |
20557 | SRCIX | 0 | 10.95 | 10.95 | 11.47 | 0 | |||
20558 | SRCM | 500 | 11.0000 | 0 | |||||
20559 | SRCMW | 2000 | 1.4375 | 1.4375 | 1.7500 | 1.4375 | 1.4375 | 1.7500 | 18000 |
20560 | SRCMX | 0 | 10.91 | 10.91 | 11.42 | 0 | |||
20561 | SRCO | 15000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 5/8 | 10 3/4 | 62700 |
20562 | SRCXX | 0 | 0.51 | 3.63 | 3.63 | 492 | |||
20563 | SRDO | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6250 | 7100 |
20564 | SREG | 100 | 21 3/4 | 22 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 46100 |
20565 | SREMX | 0 | 17.77 | 17.77 | 18.61 | 0 | |||
20566 | SRFBX | 0 | 27.42 | 27.42 | 27.42 | 0 | |||
20567 | SRFCX | 0 | 22.33 | 22.33 | 22.33 | 0 | |||
20568 | SRFIX | 0 | 9.96 | 9.96 | 10.43 | 0 | |||
20569 | SRFSX | 0 | 24.68 | 24.68 | 24.68 | 0 | |||
20570 | SRFXX | 0 | 0.61 | 5.15 | 5.28 | 9799 | |||
20571 | SRGC | 2000 | 15/32 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 16500 |
20572 | SRGFX | 0 | 15.53 | 15.53 | 16.26 | 0 | |||
20573 | SRGIX | 0 | 13.82 | 13.82 | 14.47 | 0 | |||
20574 | SRGN | 1300 | 5 5/16 | 5 1/4 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 56400 |
20575 | SRGPX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
20576 | SRGVX | 0 | 9.81 | 9.81 | 10.27 | 0 | |||
20577 | SRGXX | 0 | 0.38 | 4.97 | 5.03 | 420 | |||
20578 | SRGY | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 700 |
20579 | SRHBX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20580 | SRHQX | 0 | 2.37 | 2.37 | 2.46 | 0 | |||
20581 | SRI | 1000 | 2 1/4 | 2 | 2 1/2 | 0 | |||
20582 | SRIGX | 0 | 10.32 | 10.32 | 10.81 | 0 | |||
20583 | SRIIX | 0 | 10.83 | 10.83 | 11.34 | 0 | |||
20584 | SRIK | 100 | 0.3750 | 0.3750 | 0.7500 | 0 | |||
20585 | SRIMX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
20586 | SRIS | 0 | 0.0312 | 0.1562 | 0 | ||||
20587 | SRITX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
20588 | SRIXX | 0 | 0.64 | 5.34 | 5.46 | 1514 | |||
20589 | SRL | 200 | 5 7/16 | 0 | |||||
20590 | SRLD | 0 | 0 | ||||||
20591 | SRLIX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
20592 | SRLM | 4000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
20593 | SRM | 200 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 1/2 | 16 7/8 | 500 |
20594 | SRMC | 2500 | 0.6250 | 0.5000 | 1.0000 | 0 | |||
20595 | SRMDW | 4000 | 1.8750 | 1.6875 | 2.0625 | 0 | |||
20596 | SRMFX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
20597 | SRMI | 1800 | 7.3750 | 7.6250 | 7.6250 | 7.0000 | 7.0000 | 7.6250 | 9400 |
20598 | SRMMX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
20599 | SRN | 1000 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | |||
20600 | SRNMX | 0 | 11.14 | 11.14 | 11.66 | 0 | |||
20601 | SROM | 2600 | 18 1/4 | 18 | 18 1/4 | 17 3/4 | 17 7/8 | 18 1/4 | 225700 |
20602 | SRP | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 1/8 | 200 |
20603 | SRPEX | 0 | 15.89 | 15.89 | 15.89 | 0 | |||
20604 | SRR | 500 | 7 1/2 | 7 3/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 3/4 | 16200 |
20605 | SRRAN | 100 | 30.5000 | 0 | |||||
20606 | SRRAP | 300 | 50.2500 | 0 | |||||
20607 | SRSGX | 0 | 2.30 | 2.30 | 2.38 | 0 | |||
20608 | SRSI | 3400 | 0.0600 | 0.0600 | 0.1400 | 0 | |||
20609 | SRSPX | 0 | 23.17 | 23.17 | 23.17 | 0 | |||
20610 | SRSVX | 0 | 12.25 | 12.25 | 12.25 | 0 | |||
20611 | SRTB | 2200 | 7.3750 | 7.1250 | 7.3750 | 0 | |||
20612 | SRTC | 0 | 0 | ||||||
20613 | SRTK | 0 | 0 | ||||||
20614 | SRTR | 400 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 10400 |
20615 | SRTRW | 200 | 9/16 | 9/16 | 11/16 | 0 | |||
20616 | SRV | 600 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 | 40 5/8 | 600 |
20617 | SRVC | 400 | 3 1/16 | 3 1/8 | 3 1/8 | 2 7/8 | 2 13/16 | 3 1/16 | 21200 |
20618 | SRVCW | 6000 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 17/32 | 16800 |
20619 | SRVEX | 0 | 13.34 | 13.34 | 14.01 | 0 | |||
20620 | SRVFX | 0 | 15.06 | 15.06 | 15.77 | 0 | |||
20621 | SRVT | 0 | 0 | ||||||
20622 | SRVpT | 1000 | 70 1/4 | 0 | |||||
20623 | SRW | 400 | 23 1/2 | 23 1/8 | 23 5/8 | 0 | |||
20624 | SRX | 0 | 132.27 | 131.92 | 132.55 | 131.92 | 0 | ||
20625 | SRY | 200 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 600 | ||
20626 | SRYIX | 0 | 14.10 | 14.10 | 14.10 | 0 | |||
20627 | SSAIX | 0 | 10.50 | 10.50 | 10.50 | 0 | |||
20628 | SSAX | 1000 | 33 1/4 | 34 1/2 | 34 1/2 | 32 3/4 | 33 | 33 1/2 | 145900 |
20629 | SSBAX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
20630 | SSBC | 400 | 23 7/8 | 0 | |||||
20631 | SSBD | 3000 | 0.0100 | 0 | |||||
20632 | SSBK | 500 | 18 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 900 |
20633 | SSBL | 2000 | 14 | 13 3/4 | 14 | 0 | |||
20634 | SSBTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
20635 | SSBV | 1000 | 0.0312 | 0 | |||||
20636 | SSC | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/8 | 1100 |
20637 | SSCAX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
20638 | SSCEX | 0 | 12.35 | 12.35 | 12.83 | 0 | |||
20639 | SSCGX | 0 | 16.13 | 16.13 | 16.13 | 0 | |||
20640 | SSCI | 500 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 7000 |
20641 | SSCIW | 13500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 14500 |
20642 | SSCT | 31000 | 1.3750 | 1.2500 | 1.7500 | 0 | |||
20643 | SSCp | 13000 | 10 11/32 | 10 11/32 | 10 11/32 | 10 11/32 | 13000 | ||
20644 | SSDO | 0 | 0 | ||||||
20645 | SSDOY | 0 | 0 | ||||||
20646 | SSEIX | 0 | 11.23 | 11.23 | 11.67 | 0 | |||
20647 | SSEMX | 0 | 9.72 | 9.72 | 9.72 | 0 | |||
20648 | SSEPX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
20649 | SSEQX | 0 | 11.33 | 11.33 | 11.33 | 0 | |||
20650 | SSET | 1000 | 8 7/8 | 8 1/2 | 9 1/4 | 8 1/2 | 8 5/8 | 9 1/4 | 15400 |
20651 | SSF | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 1/4 | 5/8 | 100 |
20652 | SSFIX | 0 | 10.22 | 10.22 | 10.43 | 0 | |||
20653 | SSFT | 0 | 0 | ||||||
20654 | SSG/WS | 0 | 1/32 | 1/8 | 0 | ||||
20655 | SSGBX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
20656 | SSGIX | 0 | 12.70 | 12.70 | 13.30 | 0 | |||
20657 | SSGSX | 0 | 12.35 | 12.35 | 12.97 | 0 | |||
20658 | SSGTX | 0 | 9.13 | 9.13 | 9.13 | 0 | |||
20659 | SSGWX | 0 | 12.44 | 12.44 | 12.44 | 0 | |||
20660 | SSGXX | 0 | 0.61 | 5.37 | 5.52 | 5026 | |||
20661 | SSGp | 0 | 1/4 | 1 1/4 | 0 | ||||
20662 | SSGpO | 0 | 1 1/4 | 2 3/4 | 0 | ||||
20663 | SSHFX | 0 | 19.43 | 19.43 | 19.43 | 0 | |||
20664 | SSHI | 100 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 3/8 | 15000 |
20665 | SSHN | 2700 | 2.2500 | 2.6250 | 3.5000 | 0 | |||
20666 | SSIAX | 0 | 18.49 | 18.49 | 19.46 | 0 | |||
20667 | SSIGX | 0 | 9.87 | 9.87 | 9.97 | 0 | |||
20668 | SSINX | 0 | 9.74 | 9.74 | 9.74 | 0 | |||
20669 | SSITX | 0 | 9.55 | 9.55 | 9.55 | 0 | |||
20670 | SSLI | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 200 |
20671 | SSMGX | 0 | 16.09 | 16.09 | 16.09 | 0 | |||
20672 | SSMTX | 0 | 12.95 | 12.95 | 12.95 | 0 | |||
20673 | SSMXX | 0 | 0.48 | 5.54 | 5.69 | 32141 | |||
20674 | SSN | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 300 | ||
20675 | SSNYX | 0 | 8.15 | 8.15 | 8.15 | 0 | |||
20676 | SSOA | 1000 | 0.0100 | 0 | |||||
20677 | SSP | 1500 | 38 7/8 | 38 7/8 | 39 1/4 | 0 | |||
20678 | SSPC | 200 | 12 5/8 | 12 3/8 | 12 3/4 | 0 | |||
20679 | SSPE | 200 | 20 3/4 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 1600 |
20680 | SSPI | 0 | 0 | ||||||
20681 | SSPIF | 600 | 11 3/4 | 11 7/8 | 12 1/8 | 11 1/2 | 11 5/8 | 11 7/8 | 52200 |
20682 | SSPNF | 0 | 0 | ||||||
20683 | SSPR | 0 | 0 | ||||||
20684 | SSPW | 400 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 3 | 5500 |
20685 | SSS | 500 | 25 3/4 | 0 | |||||
20686 | SSSS | 800 | 24 | 23 1/8 | 24 1/4 | 23 1/8 | 23 5/8 | 24 | 796700 |
20687 | SSSTX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
20688 | SST | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 200 | ||
20689 | SSTBX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
20690 | SSTGX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
20691 | SSTI | 200 | 14 | 14 1/4 | 14 1/4 | 13 1/4 | 13 1/2 | 14 | 51000 |
20692 | SSTIX | 0 | 13.16 | 13.16 | 13.82 | 0 | |||
20693 | SSTRX | 0 | 9.95 | 9.95 | 9.95 | 0 | |||
20694 | SSTXX | 0 | 0.64 | 5.12 | 5.28 | 1698 | |||
20695 | SSUG | 1000 | 5.3750 | 5.3750 | 5.8750 | 0 | |||
20696 | SSVIX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
20697 | SSVSX | 0 | 12.64 | 12.64 | 13.27 | 0 | |||
20698 | SSVTX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
20699 | SSW | 300 | 60 | 60 | 60 | 60 | 59 1/4 | 59 7/8 | 300 |
20700 | SSX | 0 | 53.40 | 0 | |||||
20701 | SSYBX | 0 | 8.14 | 8.14 | 8.14 | 0 | |||
20702 | SSYPX | 0 | 10.00 | 10.00 | 10.00 | 0 | |||
20703 | SSYS | 100 | 17 3/4 | 18 5/8 | 18 5/8 | 17 5/8 | 17 3/4 | 18 1/8 | 43500 |
20704 | ST | 100 | 51 1/8 | 51 3/4 | 52 3/8 | 0 | |||
20705 | STA | 300 | 7 1/4 | 6 7/8 | 7 1/4 | 0 | |||
20706 | STAA | 4000 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 39400 |
20707 | STAAX | 0 | 21.00 | 21.00 | 21.00 | 0 | |||
20708 | STAC | 1000 | 14 3/8 | 14 3/4 | 15 | 13 3/8 | 14 1/8 | 14 3/8 | 691300 |
20709 | STADX | 0 | 10.04 | 10.04 | 10.04 | 0 | |||
20710 | STAI | 300 | 0.0625 | 0.0625 | 0.1562 | 0 | |||
20711 | STAK | 1000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | |||
20712 | STAN | 1000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 3200 |
20713 | STANP | 1500 | 6.0000 | 8.5000 | 10.5000 | 0 | |||
20714 | STAR | 1000 | 38 5/8 | 38 | 38 3/4 | 38 | 38 1/2 | 38 5/8 | 238400 |
20715 | STARX | 0 | 19.54 | 19.54 | 19.54 | 0 | |||
20716 | STAT | 1100 | 32 3/4 | 32 3/4 | 33 1/2 | 32 1/2 | 32 3/4 | 33 1/4 | 100100 |
20717 | STAXX | 0 | 0.67 | 3.32 | 3.34 | 464 | |||
20718 | STAY | 100 | 24 1/2 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 96000 |
20719 | STB | 100 | 59 7/8 | 59 7/8 | 59 7/8 | 59 7/8 | 59 5/8 | 60 1/8 | 100 |
20720 | STBA | 100 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 6900 |
20721 | STBC | 300 | 14 3/4 | 14 5/8 | 14 3/4 | 14 5/8 | 14 1/4 | 14 3/4 | 600 |
20722 | STBCX | 0 | 12.10 | 12.10 | 12.10 | 0 | |||
20723 | STBF | 1500 | 13 5/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 4000 |
20724 | STBI | 5300 | 9 3/4 | 10 | 10 1/2 | 9 5/8 | 9 1/2 | 10 1/4 | 27900 |
20725 | STBRF | 0 | 0 | ||||||
20726 | STBS | 1000 | 11 3/8 | 11 3/8 | 11 7/16 | 11 3/8 | 11 1/4 | 11 1/2 | 8000 |
20727 | STBXX | 0 | 0.59 | 5.06 | 5.24 | 215 | |||
20728 | STC | 1000 | 21 7/8 | 0 | |||||
20729 | STCAX | 0 | 13.41 | 13.41 | 13.41 | 0 | |||
20730 | STCBX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
20731 | STCC | 0 | 0 | ||||||
20732 | STCCF | 1000 | 3 21/32 | 4 | 4 | 3 9/16 | 3 1/2 | 3 3/4 | 52300 |
20733 | STCH | 400 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | |||
20734 | STCI | 5000 | 14 1/8 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/4 | 100100 |
20735 | STCIX | 0 | 13.39 | 13.39 | 13.91 | 0 | |||
20736 | STCL | 3500 | 2 1/4 | 2 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/4 | 13800 |
20737 | STCMX | 0 | 9.72 | 9.72 | 10.20 | 0 | |||
20738 | STCO | 500 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4375 | 1500 |
20739 | STCR | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1300 |
20740 | STCSX | 0 | 21.61 | 21.61 | 21.61 | 0 | |||
20741 | STCXX | 0 | 0.41 | 5.15 | 5.26 | 4942 | |||
20742 | STD | 100 | 49 1/2 | 49 1/8 | 49 1/2 | 49 1/8 | 300 | ||
20743 | STDE | 25000 | 0.1500 | 0.1250 | 0.1500 | 0 | |||
20744 | STDFX | 0 | 10.57 | 10.57 | 11.10 | 0 | |||
20745 | STDIX | 0 | 20.55 | 20.55 | 20.55 | 0 | |||
20746 | STDV | 1000 | 1.5000 | 0 | |||||
20747 | STE | 400 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 27 | 400 |
20748 | STE.A | 0 | 0 | ||||||
20749 | STE.B | 0 | 0 | ||||||
20750 | STE/A | 200 | 26 1/8 | 0 | |||||
20751 | STEAX | 0 | 12.66 | 12.66 | 13.29 | 0 | |||
20752 | STEBX | 0 | 12.67 | 12.67 | 12.67 | 0 | |||
20753 | STEC | 4500 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 1/8 | 14000 |
20754 | STEI | 100 | 35 3/4 | 36 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 24000 |
20755 | STEK | 1000 | 7 5/8 | 7 | 7 5/8 | 7 | 7 3/8 | 8 1/4 | 3800 |
20756 | STEL | 500 | 2 17/32 | 2 17/32 | 2 5/8 | 2 17/32 | 2 17/32 | 2 19/32 | 17600 |
20757 | STEMX | 0 | 8.60 | 8.60 | 9.03 | 0 | |||
20758 | STEQX | 0 | 13.16 | 13.16 | 13.16 | 0 | |||
20759 | STER | 500 | 10 3/4 | 10 1/2 | 11 1/4 | 10 | 10 3/4 | 11 1/4 | 571700 |
20760 | STERX | 0 | 12.37 | 12.37 | 12.37 | 0 | |||
20761 | STEWQ | 0 | 0 | ||||||
20762 | STEXX | 0 | 0.59 | 3.57 | 3.56 | 1340 | |||
20763 | STFA | 10000 | 0.0200 | 0.0200 | 0.0400 | 0 | |||
20764 | STFBX | 0 | 37.01 | 37.01 | 37.01 | 0 | |||
20765 | STFC | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 24 5/8 | 24 1/2 | 25 1/4 | 1000 |
20766 | STFGX | 0 | 29.17 | 29.17 | 29.17 | 0 | |||
20767 | STFIX | 0 | 20.87 | 20.87 | 20.87 | 0 | |||
20768 | STFR | 100 | 23 1/4 | 23 3/4 | 24 | 23 1/4 | 23 1/4 | 23 3/4 | 18300 |
20769 | STFRX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
20770 | STFSX | 0 | 10.06 | 10.06 | 10.16 | 0 | |||
20771 | STFXX | 0 | 0.49 | 3.61 | 3.62 | 2392 | |||
20772 | STFZ | 0 | 0 | ||||||
20773 | STFZY | 0 | 0 | ||||||
20774 | STG | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 1000 | ||
20775 | STGA | 1000 | 3 1/4 | 3 11/32 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 18600 |
20776 | STGBX | 0 | 10.60 | 10.60 | 10.60 | 0 | |||
20777 | STGEX | 0 | 12.84 | 12.84 | 13.45 | 0 | |||
20778 | STGIX | 0 | 10.52 | 10.52 | 10.93 | 0 | |||
20779 | STGM | 1100 | 0.0200 | 0.0200 | 0.0500 | 0 | |||
20780 | STGO | 10000 | 0.0100 | 0 | |||||
20781 | STGVX | 0 | 5.15 | 5.15 | 5.42 | 0 | |||
20782 | STGXX | 0 | 0.70 | 4.98 | 5.10 | 29102 | |||
20783 | STH | 400 | 29 1/2 | 28 5/8 | 29 3/8 | 0 | |||
20784 | STHHY | 0 | 0 | ||||||
20785 | STHIF | 0 | 0 | ||||||
20786 | STHRX | 0 | 11.95 | 11.95 | 11.95 | 0 | |||
20787 | STHVY | 0 | 26.2500 | 0 | |||||
20788 | STI | 2000 | 68 3/8 | 67 3/4 | 68 3/8 | 0 | |||
20789 | STIAX | 0 | 10.05 | 10.05 | 10.52 | 0 | |||
20790 | STIBX | 0 | 7.33 | 7.33 | 7.33 | 0 | |||
20791 | STIGX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
20792 | STII | 200 | 19 | 17 3/4 | 19 3/4 | 17 1/2 | 19 | 19 3/4 | 39600 |
20793 | STILY | 0 | 1.5508 | 0 | |||||
20794 | STIM | 500 | 8 1/8 | 7 3/4 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 3500 |
20795 | STIMX | 0 | 10.86 | 10.86 | 10.86 | 0 | |||
20796 | STIN | 600 | 0.2500 | 0.2500 | 1.0000 | 0 | |||
20797 | STIQ | 700 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 700 |
20798 | STISX | 0 | 13.36 | 13.36 | 13.36 | 0 | |||
20799 | STIT | 0 | 0 | ||||||
20800 | STITX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
20801 | STIVX | 0 | 2.64 | 2.64 | 2.80 | 0 | |||
20802 | STIXX | 0 | 0.49 | 4.90 | 5.03 | 6634 | |||
20803 | STIZ | 1300 | 13 | 13 1/4 | 14 3/4 | 13 | 13 | 14 3/4 | 9000 |
20804 | STJM | 2400 | 40 3/4 | 40 7/8 | 41 7/8 | 40 3/8 | 40 1/2 | 40 3/4 | 887900 |
20805 | STK | 200 | 24 1/2 | 24 1/4 | 25 | 24 1/8 | 24 1/4 | 24 3/4 | 4700 |
20806 | STKLF | 1000 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 6700 |
20807 | STKY | 1000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 50900 |
20808 | STKp | 500 | 58 3/4 | 0 | |||||
20809 | STL | 400 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | |||
20810 | STLAX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
20811 | STLBX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
20812 | STLCX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
20813 | STLDX | 0 | 11.97 | 11.97 | 11.97 | 0 | |||
20814 | STLEX | 0 | 12.31 | 12.31 | 12.31 | 0 | |||
20815 | STLFX | 0 | 12.30 | 12.30 | 12.88 | 0 | |||
20816 | STLO | 100 | 23.7500 | 0 | |||||
20817 | STLS | 700 | 2.3125 | 0 | |||||
20818 | STLT | 0 | 0 | ||||||
20819 | STLTF | 300 | 28 1/4 | 28 3/8 | 28 3/4 | 27 3/4 | 27 7/8 | 28 1/4 | 53400 |
20820 | STLY | 100 | 8 | 8 | 8 5/8 | 0 | |||
20821 | STM | 200 | 35 7/8 | 35 7/8 | 37 1/8 | 35 7/8 | 36 5/8 | 37 1/8 | 1000 |
20822 | STMC | 200 | 0.2500 | 0.0937 | 0.2500 | 0.0937 | 0.0937 | 0.2500 | 300 |
20823 | STMD | 1000 | 35 3/8 | 35 | 36 3/8 | 34 | 35 1/2 | 36 1/2 | 107800 |
20824 | STMDX | 0 | 27.08 | 27.08 | 27.08 | 0 | |||
20825 | STMI | 500 | 19 1/8 | 18 1/4 | 19 1/4 | 17 7/8 | 18 3/4 | 19 1/4 | 56500 |
20826 | STMX | 200 | 16 | 16 | 16 | 14 3/4 | 14 3/4 | 16 | 5400 |
20827 | STN | 1000 | 2 7/8 | 3 5/8 | 4 1/8 | 0 | |||
20828 | STND | 3500 | 14 1/8 | 14 1/4 | 14 5/8 | 14 | 14 1/2 | 14 5/8 | 289800 |
20829 | STNJ | 100 | 10.0000 | 9.5000 | 10.5000 | 0 | |||
20830 | STNM | 700 | 0.9062 | 0.9062 | 1.2500 | 0 | |||
20831 | STNP | 1000 | 13.7500 | 0 | |||||
20832 | STNRX | 0 | 11.22 | 11.22 | 11.22 | 0 | |||
20833 | STNT | 600 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 10 | 4800 |
20834 | STNX | 2700 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 19200 |
20835 | STNp | 1000 | 9 3/8 | 3 | 8 | 0 | |||
20836 | STO | 500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 14 | 12300 |
20837 | STON | 500 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/8 | 6700 |
20838 | STONW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 1100 |
20839 | STOS | 0 | 0 | ||||||
20840 | STOSY | 200 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 400 |
20841 | STOXX | 0 | 0.61 | 3.46 | 3.48 | 3322 | |||
20842 | STOpE | 7000 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 22300 | ||
20843 | STPB | 0 | 0 | ||||||
20844 | STPHF | 0 | 0 | ||||||
20845 | STPL | 25000 | 0.4000 | 0 | |||||
20846 | STPN | 600 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 5/8 | 2000 |
20847 | STQA | 1000 | 0.3000 | 0 | |||||
20848 | STQN | 50000 | 0.0320 | 0 | |||||
20849 | STR | 1000 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 | 33 1/2 | 1000 |
20850 | STRB | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 6400 |
20851 | STRD | 2000 | 6 7/8 | 6 15/16 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 192100 |
20852 | STRFF | 0 | 0 | ||||||
20853 | STRFX | 0 | 29.21 | 29.21 | 29.21 | 0 | |||
20854 | STRGX | 0 | 24.72 | 24.72 | 24.72 | 0 | |||
20855 | STRL | 3000 | 34 | 32 1/2 | 34 1/2 | 32 1/4 | 34 | 34 1/4 | 855000 |
20856 | STRM | 1200 | 74 1/4 | 73 3/4 | 75 | 73 | 73 3/4 | 74 1/4 | 423900 |
20857 | STRN | 1000 | 0.3125 | 0.3125 | 0.4375 | 0 | |||
20858 | STRO | 1000 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 16100 |
20859 | STRR | 300 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 57000 |
20860 | STRT | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 300 |
20861 | STRW | 0 | 0 | ||||||
20862 | STRWA | 100 | 23 1/2 | 23 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/2 | 109300 |
20863 | STRX | 5000 | 0.0200 | 0 | |||||
20864 | STRXX | 0 | 0.45 | 5.17 | 5.33 | 765 | |||
20865 | STRY | 1700 | 50 7/8 | 53 1/4 | 53 1/2 | 50 1/4 | 50 1/2 | 50 7/8 | 358600 |
20866 | STS/WS | 300 | 1 3/8 | 1 5/16 | 1 9/16 | 0 | |||
20867 | STS/WSw | 0 | 0 | ||||||
20868 | STSA | 300 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 6600 |
20869 | STSAP | 100 | 29 1/4 | 29 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 1400 |
20870 | STSC | 3000 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
20871 | STSCX | 0 | 30.94 | 30.94 | 30.94 | 0 | |||
20872 | STSEF | 0 | 0 | ||||||
20873 | STSEX | 0 | 270.48 | 270.48 | 270.48 | 0 | |||
20874 | STSGX | 0 | 9.16 | 9.16 | 9.16 | 0 | |||
20875 | STSLX | 0 | 4.22 | 4.22 | 4.48 | 0 | |||
20876 | STSMX | 0 | 9.75 | 9.75 | 9.75 | 0 | |||
20877 | STSTX | 0 | 10.09 | 10.09 | 10.09 | 0 | |||
20878 | STSXX | 0 | 0.43 | 5.08 | 5.22 | 6288 | |||
20879 | STT | 100 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 43 3/4 | 44 1/8 | 100 |
20880 | STTBX | 0 | 11.17 | 11.17 | 11.17 | 0 | |||
20881 | STTC | 0 | 0 | ||||||
20882 | STTEX | 0 | 10.99 | 10.99 | 11.51 | 0 | |||
20883 | STTRX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
20884 | STTX | 500 | 8 7/8 | 8 3/4 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 22700 |
20885 | STTXX | 0 | 0.48 | 3.82 | 3.83 | 2883 | |||
20886 | STTZ | 0 | 0 | ||||||
20887 | STTZF | 1000 | 11 | 10 | 11 | 9 3/4 | 9 7/8 | 11 | 22100 |
20888 | STU | 300 | 29 3/8 | 33 7/8 | 34 1/4 | 0 | |||
20889 | STUA | 100 | 7 1/2 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 20100 |
20890 | STUGX | 0 | 9.98 | 9.98 | 10.34 | 0 | |||
20891 | STUR | 3000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 3000 | ||
20892 | STUXX | 0 | 0.22 | 5.24 | 5.38 | 3179 | |||
20893 | STVDZ | 2400 | 0.1250 | 0 | |||||
20894 | STVI | 1000 | 5 1/2 | 5 3/4 | 6 1/2 | 0 | |||
20895 | STVSX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
20896 | STVTX | 0 | 12.00 | 12.00 | 12.00 | 0 | |||
20897 | STW | 100 | 9 1/2 | 9 1/4 | 9 3/4 | 0 | |||
20898 | STWRX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
20899 | STX | 400 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 | 8 3/8 | 600 |
20900 | STXAX | 0 | 17.79 | 17.79 | 18.53 | 0 | |||
20901 | STXD | 1000 | 0.2500 | 0.2500 | 0.5625 | 0 | |||
20902 | STXMX | 0 | 8.10 | 8.10 | 8.50 | 0 | |||
20903 | STXXX | 0 | 0.56 | 3.63 | 3.63 | 1830 | |||
20904 | STYB | 100 | 28.5000 | 0 | |||||
20905 | STYY | 78100 | 0.0010 | 0 | |||||
20906 | STZ | 500 | 5 3/16 | 0 | |||||
20907 | SU | 400 | 30 5/8 | 0 | |||||
20908 | SUA | 500 | 9 5/8 | 9 5/8 | 10 | 0 | |||
20909 | SUBC | 0 | 0 | ||||||
20910 | SUBF | 1200 | 0.5312 | 0 | |||||
20911 | SUBI | 100 | 27 | 25 3/4 | 27 | 0 | |||
20912 | SUBK | 400 | 36 1/2 | 35 3/4 | 36 1/2 | 35 3/4 | 35 3/4 | 36 1/2 | 8900 |
20913 | SUBM | 100 | 9 7/8 | 9 3/4 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 167300 |
20914 | SUBN | 200 | 30 3/4 | 30 5/8 | 30 7/8 | 30 1/2 | 30 5/8 | 30 3/4 | 159500 |
20915 | SUBS | 1000 | 1 11/16 | 1 1/2 | 1 11/16 | 1 1/2 | 1 5/8 | 1 11/16 | 173900 |
20916 | SUCS | 100 | 16.0000 | 0 | |||||
20917 | SUDS | 600 | 7 5/8 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 107900 |
20918 | SUFC | 0 | 0 | ||||||
20919 | SUFD | 0 | 0 | ||||||
20920 | SUG | 200 | 24 3/4 | 24 3/8 | 24 3/4 | 0 | |||
20921 | SUGHP | 400 | 22.1250 | 0 | |||||
20922 | SUGN | 1000 | 14 1/8 | 13 | 14 1/2 | 12 7/8 | 14 1/8 | 14 1/2 | 91000 |
20923 | SUGR | 100 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 17400 |
20924 | SUGXX | 0 | 0.29 | 5.28 | 5.30 | 10729 | |||
20925 | SUGpA | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 300 | ||
20926 | SUHJ | 0 | 0 | ||||||
20927 | SUHJY | 0 | 0 | ||||||
20928 | SUHK | 0 | 0 | ||||||
20929 | SUHKY | 0 | 0 | ||||||
20930 | SUI | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 26 1/4 | 200 |
20931 | SUIT | 3500 | 24 1/8 | 25 1/2 | 25 1/2 | 23 3/4 | 23 3/4 | 24 1/4 | 91400 |
20932 | SUIXX | 0 | 0.22 | 5.11 | 5.24 | 604 | |||
20933 | SUL | 400 | 1 15/16 | 2 | 2 | 1 15/16 | 1 13/16 | 2 3/16 | 700 |
20934 | SULL | 100 | 9 1/2 | 9 1/2 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 4400 |
20935 | SUMA | 1000 | 13 | 12 1/2 | 13 3/8 | 12 1/4 | 13 | 13 3/8 | 136000 |
20936 | SUMC | 1000 | 23 1/8 | 23 3/8 | 23 5/8 | 22 3/4 | 23 1/8 | 23 1/2 | 19900 |
20937 | SUMHX | 0 | 10.48 | 10.48 | 10.97 | 0 | |||
20938 | SUMI | 100 | 25 | 24 1/2 | 25 3/4 | 0 | |||
20939 | SUMIZ | 200 | 24 3/4 | 25 | 25 | 24 3/4 | 24 3/4 | 25 | 1200 |
20940 | SUMM | 500 | 13 | 13 | 17 | 0 | |||
20941 | SUMT | 200 | 21 1/2 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 500 |
20942 | SUMX | 1500 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 2500 |
20943 | SUN | 100 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 26 1/4 | 26 5/8 | 3600 |
20944 | SUND | 300 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 10600 |
20945 | SUNH | 5000 | 1 3/4 | 1 63/64 | 2 | 1 11/16 | 1 5/8 | 1 7/8 | 25600 |
20946 | SUNI | 100 | 0.0100 | 0 | |||||
20947 | SUNL | 400 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 7200 |
20948 | SUNO | 1900 | 6.0000 | 0 | |||||
20949 | SUNP | 7500 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 16900 |
20950 | SUNPU | 500 | 8 3/8 | 8 3/8 | 8 7/16 | 8 3/8 | 8 3/8 | 9 | 1100 |
20951 | SUNPW | 1400 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 12400 |
20952 | SUNR | 1000 | 2.2500 | 0 | |||||
20953 | SUNRP | 4500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 | 15 3/8 | 12600 |
20954 | SUNRW | 1000 | 0.0312 | 0 | |||||
20955 | SUNS | 500 | 1/8 | 5/32 | 3/16 | 1/8 | 1/8 | 5/32 | 19400 |
20956 | SUNSL | 1000 | 9 1/4 | 9 1/2 | 12 | 0 | |||
20957 | SUNSP | 1500 | 7 1/2 | 8 | 8 1/4 | 7 1/4 | 7 1/2 | 8 1/4 | 42600 |
20958 | SUNSZ | 2500 | 1 3/4 | 2 5/8 | 2 3/4 | 1 5/8 | 1 3/4 | 2 3/4 | 182400 |
20959 | SUNW | 4700 | 48 1/2 | 47 1/4 | 48 3/4 | 47 1/8 | 48 3/8 | 48 1/2 | 2977300 |
20960 | SUNY | 300 | 31 3/4 | 31 11/16 | 31 3/4 | 31 11/16 | 31 3/8 | 32 | 400 |
20961 | SUNpD | 200 | 28 1/8 | 27 1/2 | 28 1/8 | 0 | |||
20962 | SUP | 500 | 25 1/2 | 24 7/8 | 25 1/2 | 24 7/8 | 25 1/4 | 25 5/8 | 3600 |
20963 | SUPI | 3900 | 15 1/2 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 16 | 12400 |
20964 | SUPR | 0 | 0 | ||||||
20965 | SUPRW | 0 | 0 | ||||||
20966 | SUPV | 0 | 0 | ||||||
20967 | SUPVA | 2000 | 7 1/4 | 6 1/2 | 7 1/4 | 0 | |||
20968 | SUPVU | 1000 | 11 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 10900 |
20969 | SUPVW | 800 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 2 1/4 | 2000 |
20970 | SUPVZ | 2000 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | |||
20971 | SUPX | 800 | 10 7/16 | 10 | 10 1/2 | 10 | 10 1/4 | 10 5/8 | 29700 |
20972 | SUQC | 0 | 0 | ||||||
20973 | SUR | 200 | 7 1/2 | 0 | |||||
20974 | SURG | 25700 | 0.2187 | 0.2187 | 0.8125 | 0 | |||
20975 | SUS | 100 | 30 7/8 | 31 3/4 | 32 1/4 | 0 | |||
20976 | SUSDX | 0 | 7.07 | 7.07 | 7.07 | 0 | |||
20977 | SUSEX | 0 | 8.64 | 8.64 | 8.64 | 0 | |||
20978 | SUSGX | 0 | 7.06 | 7.06 | 7.41 | 0 | |||
20979 | SUSQ | 100 | 27 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 23300 |
20980 | SUST | 200 | 3 1/2 | 3 1/4 | 4 | 0 | |||
20981 | SUSTP | 100 | 27 1/4 | 27 | 29 1/2 | 0 | |||
20982 | SUSTX | 0 | 9.97 | 9.97 | 9.97 | 0 | |||
20983 | SUSXX | 0 | 0.80 | 4.79 | 4.88 | 379 | |||
20984 | SUTAX | 0 | 15.62 | 15.62 | 16.44 | 0 | |||
20985 | SUTXX | 0 | 0.45 | 4.86 | 5.05 | 105 | |||
20986 | SUVP | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
20987 | SVAAX | 0 | 13.49 | 13.49 | 14.20 | 0 | |||
20988 | SVALX | 0 | 9.81 | 9.81 | 10.22 | 0 | |||
20989 | SVBAX | 0 | 11.69 | 11.69 | 12.31 | 0 | |||
20990 | SVBBX | 0 | 11.67 | 11.67 | 11.67 | 0 | |||
20991 | SVBCO | 0 | 0 | ||||||
20992 | SVCE | 1500 | 12.0000 | 12.0000 | 12.5000 | 0 | |||
20993 | SVCR | 12500 | 0.0001 | 0 | |||||
20994 | SVCp | 350 | 14 5/8 | 0 | |||||
20995 | SVEC | 0 | 0 | ||||||
20996 | SVECF | 200 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/8 | 7 3/4 | 400 |
20997 | SVG/A | 200 | 4 7/8 | 4 | 4 1/2 | 0 | |||
20998 | SVG/B | 1300 | 4 1/2 | 4 3/8 | 5 | 0 | |||
20999 | SVGA | 0 | 0 | ||||||
21000 | SVGB | 0 | 0 | ||||||
21001 | SVGI | 1500 | 23 5/8 | 24 1/8 | 24 1/4 | 23 1/4 | 23 3/8 | 23 3/4 | 1756800 |
21002 | SVGRY | 0 | 0 | ||||||
21003 | SVIH | 1000 | 6.1875 | 4.8750 | 6.3750 | 4.7500 | 6.0000 | 6.3750 | 100000 |
21004 | SVIIX | 0 | 11.98 | 11.98 | 12.45 | 0 | |||
21005 | SVINV | 0 | 0 | ||||||
21006 | SVLAX | 0 | 15.97 | 15.97 | 16.94 | 0 | |||
21007 | SVLBX | 0 | 15.72 | 15.72 | 15.72 | 0 | |||
21008 | SVLSX | 0 | 12.61 | 12.61 | 13.24 | 0 | |||
21009 | SVM | 100 | 29 7/8 | 28 5/8 | 29 | 0 | |||
21010 | SVN | 1800 | 1/32 | 1/16 | 1/16 | 1/32 | 101900 | ||
21011 | SVN.R | 0 | 0 | ||||||
21012 | SVNG | 1000 | 0.5000 | 0.5000 | 0.7187 | 0.5000 | 0.5000 | 0.7187 | 9800 |
21013 | SVNGW | 1500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1250 | 2500 |
21014 | SVNZY | 0 | 0 | ||||||
21015 | SVOY | 300 | 0.0100 | 0 | |||||
21016 | SVPXX | 0 | 0.53 | 5.71 | 5.87 | 14675 | |||
21017 | SVRI | 1100 | 3 15/16 | 4 1/16 | 4 1/16 | 3 13/16 | 3 13/16 | 4 | 17000 |
21018 | SVRM | 0 | 0 | ||||||
21019 | SVRN | 2000 | 10 3/8 | 10 1/4 | 10 3/8 | 10 1/8 | 10 1/4 | 10 3/8 | 87100 |
21020 | SVRNP | 100 | 57 7/8 | 57 1/2 | 57 7/8 | 57 3/8 | 57 5/8 | 57 7/8 | 3100 |
21021 | SVS | 0 | 311.26 | 0 | |||||
21022 | SVSCX | 0 | 14.92 | 14.92 | 14.92 | 0 | |||
21023 | SVSH | 4000 | 5.0000 | 0 | |||||
21024 | SVSPX | 0 | 13.43 | 13.43 | 13.43 | 0 | |||
21025 | SVSY | 5000 | 1.7300 | 1.7500 | 1.7500 | 1.7300 | 1.3750 | 1.7500 | 7700 |
21026 | SVT | 1000 | 4 1/4 | 0 | |||||
21027 | SVTXX | 0 | 0.47 | 5.60 | 5.76 | 1656 | |||
21028 | SVU | 1000 | 32 3/8 | 30 3/4 | 31 1/2 | 0 | |||
21029 | SVX | 0 | 321.92 | 321.58 | 323.11 | 321.54 | 0 | ||
21030 | SVX.A | 0 | 0 | ||||||
21031 | SW | 500 | 35 | 36 3/4 | 37 1/4 | 0 | |||
21032 | SWBC | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | |||
21033 | SWBDX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
21034 | SWBGX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
21035 | SWBI | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/4 | 500 |
21036 | SWBK | 0 | 0 | ||||||
21037 | SWBKY | 0 | 0 | ||||||
21038 | SWCAX | 0 | 10.91 | 10.91 | 10.91 | 0 | |||
21039 | SWCB | 400 | 18 | 18 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 2800 |
21040 | SWCC | 600 | 1.1250 | 0 | |||||
21041 | SWCGX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
21042 | SWCSX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
21043 | SWCXX | 0 | 0.57 | 3.45 | 3.46 | 15631 | |||
21044 | SWFC | 1000 | 1.7504 | 0 | |||||
21045 | SWFT | 5000 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/8 | 16 | 16 1/2 | 12900 |
21046 | SWG | 100 | 3 7/8 | 0 | |||||
21047 | SWGXX | 0 | 0.46 | 5.06 | 5.19 | 19126 | |||
21048 | SWH | 400 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/4 | 1900 |
21049 | SWHGX | 0 | 10.19 | 10.19 | 10.19 | 0 | |||
21050 | SWI | 100 | 12 5/8 | 12 1/2 | 13 1/8 | 0 | |||
21051 | SWIFX | 0 | 12.73 | 12.73 | 13.36 | 0 | |||
21052 | SWINX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
21053 | SWIS | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 7/8 | 100 |
21054 | SWITX | 0 | 10.15 | 10.15 | 10.15 | 0 | |||
21055 | SWIXX | 0 | 0.57 | 5.39 | 5.54 | 871 | |||
21056 | SWK | 100 | 50 3/8 | 50 3/8 | 50 3/8 | 50 3/8 | 50 | 50 3/8 | 100 |
21057 | SWKXX | 0 | 0.57 | 3.65 | 3.67 | 960 | |||
21058 | SWLBX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
21059 | SWLC | 6500 | 0.0300 | 0.0300 | 0.1000 | 0 | |||
21060 | SWM | 1000 | 23 | 22 3/8 | 22 3/4 | 0 | |||
21061 | SWMC | 0 | 0 | ||||||
21062 | SWMCF | 1000 | 3 | 2 7/8 | 3 | 2 5/8 | 2 3/4 | 3 | 329000 |
21063 | SWMXX | 0 | 0.67 | 5.10 | 5.24 | 141116 | |||
21064 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | |||
21065 | SWN | 100 | 13 3/8 | 12 3/4 | 13 3/8 | 0 | |||
21066 | SWNTX | 0 | 10.41 | 10.41 | 10.41 | 0 | |||
21067 | SWNV | 0 | 0 | ||||||
21068 | SWNXX | 0 | 0.55 | 3.44 | 3.44 | 2003 | |||
21069 | SWP | 1000 | 12 3/4 | 13 1/4 | 13 3/4 | 0 | |||
21070 | SWPA | 500 | 33 | 33 | 34 1/2 | 0 | |||
21071 | SWPBN | 100 | 24.7500 | 0 | |||||
21072 | SWPBO | 100 | 18.0000 | 0 | |||||
21073 | SWPBP | 1000 | 16.1000 | 0 | |||||
21074 | SWPSI | 400 | 54.5000 | 0 | |||||
21075 | SWPSL | 100 | 25.5000 | 0 | |||||
21076 | SWPSM | 100 | 93.8750 | 0 | |||||
21077 | SWPSN | 300 | 114.7500 | 0 | |||||
21078 | SWPSO | 100 | 57.5000 | 0 | |||||
21079 | SWRA | 0 | 0 | ||||||
21080 | SWRAY | 0 | 7.7100 | 7.9100 | 0 | ||||
21081 | SWRLX | 0 | 14.14 | 14.14 | 14.88 | 0 | |||
21082 | SWRN | 500 | 0.0200 | 0.0300 | 0.1000 | 0 | |||
21083 | SWRT | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/8 | 15 | 15 3/4 | 1700 |
21084 | SWRXX | 0 | 0.57 | 5.13 | 5.26 | 989 | |||
21085 | SWSE | 0 | 0 | ||||||
21086 | SWSEO | 100 | 68.5000 | 0 | |||||
21087 | SWSEP | 100 | 59.5000 | 0 | |||||
21088 | SWSH | 100 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 6800 |
21089 | SWSHW | 2200 | 3/16 | 3/16 | 1/4 | 0 | |||
21090 | SWSI | 600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 5600 |
21091 | SWSMX | 0 | 12.27 | 12.27 | 12.27 | 0 | |||
21092 | SWSS | 100 | 5.0000 | 0 | |||||
21093 | SWST | 500 | 11 | 10 1/2 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 2500 |
21094 | SWTI | 600 | 0.0937 | 0.0937 | 0.2500 | 0 | |||
21095 | SWTX | 1000 | 4 3/8 | 4 | 4 3/8 | 4 | 4 1/4 | 4 1/2 | 14400 |
21096 | SWTXX | 0 | 0.56 | 3.79 | 3.81 | 1491 | |||
21097 | SWUXX | 0 | 0.82 | 4.92 | 5.05 | 11671 | |||
21098 | SWVA | 10000 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 5/8 | 34300 |
21099 | SWVB | 300 | 16.5000 | 0 | |||||
21100 | SWVXX | 0 | 0.66 | 5.47 | 5.62 | 70524 | |||
21101 | SWWC | 600 | 10 | 10 | 10 | 9 1/4 | 9 1/4 | 10 | 11100 |
21102 | SWWT | 1000 | 3.7500 | 3.7500 | 5.5000 | 0 | |||
21103 | SWX | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/2 | 800 |
21104 | SWXXX | 0 | 0.56 | 3.58 | 3.59 | 34207 | |||
21105 | SWXpA | 300 | 26 1/8 | 26 3/8 | 26 3/8 | 26 1/8 | 1200 | ||
21106 | SWY | 100 | 50 7/8 | 50 3/8 | 50 7/8 | 50 3/8 | 49 3/4 | 50 1/8 | 5100 |
21107 | SWY.W | 0 | 0 | ||||||
21108 | SWY/WS | 300 | 9 1/2 | 12 3/4 | 13 3/8 | 0 | |||
21109 | SWYF | 100 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 100 | ||
21110 | SWZ | 200 | 20 1/2 | 20 1/4 | 22 1/4 | 0 | |||
21111 | SX | 0 | 204.51 | 0 | |||||
21112 | SXCXX | 0 | 0.55 | 3.93 | 3.94 | 501 | |||
21113 | SXD | 0 | 0.33 | 0 | |||||
21114 | SXFIX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
21115 | SXFMX | 0 | 7.81 | 7.81 | 8.20 | 0 | |||
21116 | SXFXX | 0 | 0.57 | 4.33 | 4.36 | 14835 | |||
21117 | SXGAX | 0 | 7.98 | 7.98 | 8.38 | 0 | |||
21118 | SXI | 500 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 32 3/4 | 33 1/4 | 500 |
21119 | SXMTX | 0 | 17.80 | 17.80 | 17.80 | 0 | |||
21120 | SXN | 0 | 61.03 | 61.03 | 61.03 | 61.03 | 0 | ||
21121 | SXP | 0 | 0.38 | 0 | |||||
21122 | SXS | 0 | 16251.00 | 16251.00 | 16251.00 | 16251.00 | 0 | ||
21123 | SXSCX | 0 | 8.18 | 8.18 | 8.59 | 0 | |||
21124 | SXT | 1000 | 22 1/16 | 0 | |||||
21125 | SXV | 0 | 61.17 | 61.02 | 61.32 | 61.01 | 0 | ||
21126 | SY | 200 | 12 1/4 | 11 3/4 | 12 1/4 | 0 | |||
21127 | SYB | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/8 | 22 | 200 |
21128 | SYBA | 100 | 41 3/4 | 41 | 42 1/2 | 0 | |||
21129 | SYBD | 10000 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.1875 | 0.2500 | 64200 |
21130 | SYBS | 1800 | 35 7/8 | 35 7/8 | 36 1/4 | 35 5/8 | 35 3/4 | 35 7/8 | 517000 |
21131 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | ||||
21132 | SYCM | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 4000 |
21133 | SYCR | 200 | 3.1250 | 3.3750 | 3.5000 | 3.1250 | 3.1250 | 3.3750 | 28700 |
21134 | SYDT | 0 | 0 | ||||||
21135 | SYGR | 3400 | 2 1/4 | 2 3/8 | 2 1/2 | 2 1/4 | 2 1/4 | 2 5/16 | 11700 |
21136 | SYGRU | 300 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 3600 |
21137 | SYIG | 0 | 0 | ||||||
21138 | SYKE | 7000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 17000 |
21139 | SYLDX | 0 | 10.58 | 10.58 | 11.08 | 0 | |||
21140 | SYLN | 15000 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 81700 |
21141 | SYM | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 500 | ||
21142 | SYMB | 0 | 0 | ||||||
21143 | SYMBA | 1000 | 5 1/16 | 4 7/8 | 5 5/8 | 4 7/8 | 5 | 5 1/2 | 75100 |
21144 | SYMBW | 2500 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 3/4 | 3 1/8 | 8100 |
21145 | SYMBZ | 27000 | 2 1/4 | 2 1/2 | 2 3/4 | 2 1/4 | 2 1/4 | 2 5/8 | 65000 |
21146 | SYMC | 1000 | 23 3/8 | 23 1/8 | 23 5/8 | 23 1/8 | 23 3/8 | 23 5/8 | 757800 |
21147 | SYMK | 0 | 0 | ||||||
21148 | SYMM | 500 | 14 | 14 3/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/8 | 142600 |
21149 | SYMT | 100 | 7 | 6 3/4 | 7 11/32 | 6 3/4 | 6 7/8 | 7 1/2 | 4700 |
21150 | SYMX | 2000 | 10 1/8 | 10 1/4 | 10 3/4 | 10 | 10 | 10 5/8 | 6400 |
21151 | SYNC | 400 | 18 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 129800 |
21152 | SYNH | 1200 | 2 3/16 | 2 1/2 | 2 1/2 | 2 3/16 | 2 1/8 | 2 3/8 | 15200 |
21153 | SYNHW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 15/16 | 500 |
21154 | SYNI | 0 | 0 | ||||||
21155 | SYNL | 400 | 3 3/8 | 3 3/8 | 3 9/16 | 3 3/8 | 3 3/8 | 3 5/8 | 31200 |
21156 | SYNT | 1000 | 3 1/2 | 3 1/2 | 3 9/16 | 0 | |||
21157 | SYNX | 200 | 45 1/2 | 41 3/4 | 46 | 40 3/4 | 45 | 45 1/2 | 58400 |
21158 | SYNXP | 0 | 0 | ||||||
21159 | SYP/WS | 500 | 2 5/8 | 0 | |||||
21160 | SYPV | 2400 | 0.1250 | 0 | |||||
21161 | SYQT | 300 | 10 5/8 | 10 3/8 | 10 7/8 | 10 1/8 | 10 1/2 | 10 7/8 | 224300 |
21162 | SYR | 49100 | 20 3/8 | 0 | |||||
21163 | SYS | 500 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 13 1/4 | 13 5/8 | 1300 |
21164 | SYSC | 10000 | 0.0312 | 0 | |||||
21165 | SYSF | 5000 | 11 5/8 | 12 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 85300 |
21166 | SYSM | 500 | 4 3/4 | 4 7/8 | 5 | 4 1/2 | 4 1/2 | 4 3/4 | 99600 |
21167 | SYSMG | 20 | 110 | 100 | 120 | 0 | |||
21168 | SYT | 200 | 5 7/8 | 6 | 6 3/8 | 0 | |||
21169 | SYTI | 600 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0300 | 6200 |
21170 | SYY | 200 | 32 | 31 1/2 | 32 1/8 | 0 | |||
21171 | SZ | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 7/8 | 1300 |
21172 | SZB | 0 | 14 5/8 | 15 1/8 | 0 | ||||
21173 | SZCIX | 0 | 10.95 | 10.95 | 10.95 | 0 | |||
21174 | SZEMX | 0 | 17.59 | 17.59 | 17.59 | 0 | |||
21175 | SZGIX | 0 | 13.76 | 13.76 | 13.76 | 0 | |||
21176 | SZGRX | 0 | 15.39 | 15.39 | 15.39 | 0 | |||
21177 | SZGVX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
21178 | SZHQX | 0 | 2.37 | 2.37 | 2.37 | 0 | |||
21179 | SZIGX | 0 | 10.23 | 10.23 | 10.23 | 0 | |||
21180 | SZIXX | 0 | 0.64 | 4.59 | 4.68 | 166 | |||
21181 | SZLSF | 0 | 0 | ||||||
21182 | SZSGX | 0 | 2.30 | 2.30 | 2.30 | 0 | |||
21183 | SpA | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 26 3/8 | 500 |
21184 | T | 100 | 66 | 65 1/4 | 66 1/8 | 65 1/4 | 65 7/8 | 66 1/8 | 21000 |
21185 | T&GZM | 0 | 0 | ||||||
21186 | T&PGF | 0 | 0 | ||||||
21187 | T&REF | 0 | 0 | ||||||
21188 | T&REI | 0 | 0 | ||||||
21189 | T&RFN | 0 | 0 | ||||||
21190 | T&WIT | 0 | 0 | ||||||
21191 | T+LCP | 0 | 0 | ||||||
21192 | T.A | 0 | 0 | ||||||
21193 | T.ABC | 0 | 0 | ||||||
21194 | T.ABL | 0 | 0 | ||||||
21195 | T.ABX | 0 | 0 | ||||||
21196 | T.AC | 0 | 0 | ||||||
21197 | T.ACG | 0 | 0 | ||||||
21198 | T.ACK | 0 | 0 | ||||||
21199 | T.ADR | 0 | 0 | ||||||
21200 | T.ADX | 0 | 0 | ||||||
21201 | T.AEC | 0 | 0 | ||||||
21202 | T.AED | 0 | 0 | ||||||
21203 | T.AEN | 0 | 0 | ||||||
21204 | T.AFM | 0 | 0 | ||||||
21205 | T.AGE | 0 | 0 | ||||||
21206 | T.AGT | 0 | 0 | ||||||
21207 | T.AGU | 0 | 0 | ||||||
21208 | T.AHB | 0 | 0 | ||||||
21209 | T.AIV | 0 | 0 | ||||||
21210 | T.AJ | 0 | 0 | ||||||
21211 | T.AJP | 0 | 0 | ||||||
21212 | T.AL | 0 | 0 | ||||||
21213 | T.ALP | 0 | 0 | ||||||
21214 | T.AM | 0 | 0 | ||||||
21215 | T.AMG | 0 | 0 | ||||||
21216 | T.AMR | 0 | 0 | ||||||
21217 | T.ANG | 0 | 0 | ||||||
21218 | T.ANS | 0 | 0 | ||||||
21219 | T.APQ | 0 | 0 | ||||||
21220 | T.AQP | 0 | 0 | ||||||
21221 | T.ARC | 0 | 0 | ||||||
21222 | T.ARO | 0 | 0 | ||||||
21223 | T.ARZ | 0 | 0 | ||||||
21224 | T.ASL | 0 | 0 | ||||||
21225 | T.ASZ | 0 | 0 | ||||||
21226 | T.ATC | 0 | 0 | ||||||
21227 | T.ATP | 0 | 0 | ||||||
21228 | T.ATV | 0 | 0 | ||||||
21229 | T.AUL | 0 | 0 | ||||||
21230 | T.AUR | 0 | 0 | ||||||
21231 | T.AVR | 0 | 0 | ||||||
21232 | T.AXB | 0 | 0 | ||||||
21233 | T.AXL | 0 | 0 | ||||||
21234 | T.AXR | 0 | 0 | ||||||
21235 | T.AZC | 0 | 0 | ||||||
21236 | T.AZL | 0 | 0 | ||||||
21237 | T.BAC | 0 | 0 | ||||||
21238 | T.BAL | 0 | 0 | ||||||
21239 | T.BAU | 0 | 0 | ||||||
21240 | T.BBC | 0 | 0 | ||||||
21241 | T.BCB | 0 | 0 | ||||||
21242 | T.BCE | 0 | 0 | ||||||
21243 | T.BCG | 0 | 0 | ||||||
21244 | T.BCH | 0 | 0 | ||||||
21245 | T.BCT | 0 | 0 | ||||||
21246 | T.BCX | 0 | 0 | ||||||
21247 | T.BEI | 0 | 0 | ||||||
21248 | T.BEN | 0 | 0 | ||||||
21249 | T.BFS | 0 | 0 | ||||||
21250 | T.BFX | 0 | 0 | ||||||
21251 | T.BGJ | 0 | 0 | ||||||
21252 | T.BGO | 0 | 0 | ||||||
21253 | T.BHK | 0 | 0 | ||||||
21254 | T.BKP | 0 | 0 | ||||||
21255 | T.BMO | 0 | 0 | ||||||
21256 | T.BNB | 0 | 0 | ||||||
21257 | T.BNS | 0 | 0 | ||||||
21258 | T.BNT | 0 | 0 | ||||||
21259 | T.BOS | 0 | 0 | ||||||
21260 | T.BPF | 0 | 0 | ||||||
21261 | T.BPL | 0 | 0 | ||||||
21262 | T.BPO | 0 | 0 | ||||||
21263 | T.BPP | 0 | 0 | ||||||
21264 | T.BRA | 0 | 0 | ||||||
21265 | T.BRL | 0 | 0 | ||||||
21266 | T.BTI | 0 | 0 | ||||||
21267 | T.BVF | 0 | 0 | ||||||
21268 | T.BVR | 0 | 0 | ||||||
21269 | T.BWR | 0 | 0 | ||||||
21270 | T.CA | 0 | 0 | ||||||
21271 | T.CAE | 0 | 0 | ||||||
21272 | T.CAI | 0 | 0 | ||||||
21273 | T.CAL | 0 | 0 | ||||||
21274 | T.CAO | 0 | 0 | ||||||
21275 | T.CAS | 0 | 0 | ||||||
21276 | T.CAT | 0 | 0 | ||||||
21277 | T.CBD | 0 | 0 | ||||||
21278 | T.CBE | 0 | 0 | ||||||
21279 | T.CBF | 0 | 0 | ||||||
21280 | T.CBG | 0 | 0 | ||||||
21281 | T.CBH | 0 | 0 | ||||||
21282 | T.CBI | 0 | 0 | ||||||
21283 | T.CC | 0 | 0 | ||||||
21284 | T.CCA | 0 | 0 | ||||||
21285 | T.CCC | 0 | 0 | ||||||
21286 | T.CCJ | 0 | 0 | ||||||
21287 | T.CCM | 0 | 0 | ||||||
21288 | T.CCN | 0 | 0 | ||||||
21289 | T.CCO | 0 | 0 | ||||||
21290 | T.CCW | 0 | 0 | ||||||
21291 | T.CDN | 0 | 0 | ||||||
21292 | T.CEH | 0 | 0 | ||||||
21293 | T.CEI | 0 | 0 | ||||||
21294 | T.CEL | 0 | 0 | ||||||
21295 | T.CEO | 0 | 0 | ||||||
21296 | T.CEQ | 0 | 0 | ||||||
21297 | T.CEX | 0 | 0 | ||||||
21298 | T.CEZ | 0 | 0 | ||||||
21299 | T.CF | 0 | 0 | ||||||
21300 | T.CFC | 0 | 0 | ||||||
21301 | T.CFE | 0 | 0 | ||||||
21302 | T.CFM | 0 | 0 | ||||||
21303 | T.CFP | 0 | 0 | ||||||
21304 | T.CFS | 0 | 0 | ||||||
21305 | T.CFY | 0 | 0 | ||||||
21306 | T.CFZ | 0 | 0 | ||||||
21307 | T.CGO | 0 | 0 | ||||||
21308 | T.CHA | 0 | 0 | ||||||
21309 | T.CHC | 0 | 0 | ||||||
21310 | T.CIR | 0 | 0 | ||||||
21311 | T.CJX | 0 | 0 | ||||||
21312 | T.CKM | 0 | 0 | ||||||
21313 | T.CLT | 0 | 0 | ||||||
21314 | T.CM | 0 | 0 | ||||||
21315 | T.CMC | 0 | 0 | ||||||
21316 | T.CMF | 0 | 0 | ||||||
21317 | T.CMQ | 0 | 0 | ||||||
21318 | T.CMS | 0 | 0 | ||||||
21319 | T.CMW | 0 | 0 | ||||||
21320 | T.CN | 0 | 0 | ||||||
21321 | T.CNH | 0 | 0 | ||||||
21322 | T.CNJ | 0 | 0 | ||||||
21323 | T.CNO | 0 | 0 | ||||||
21324 | T.CNQ | 0 | 0 | ||||||
21325 | T.COC | 0 | 0 | ||||||
21326 | T.COS | 0 | 0 | ||||||
21327 | T.COT | 0 | 0 | ||||||
21328 | T.CP | 0 | 0 | ||||||
21329 | T.CPQ | 0 | 0 | ||||||
21330 | T.CPX | 0 | 0 | ||||||
21331 | T.CQS | 0 | 0 | ||||||
21332 | T.CRR | 0 | 0 | ||||||
21333 | T.CRW | 0 | 0 | ||||||
21334 | T.CSN | 0 | 0 | ||||||
21335 | T.CTG | 0 | 0 | ||||||
21336 | T.CTL | 0 | 0 | ||||||
21337 | T.CTT | 0 | 0 | ||||||
21338 | T.CU | 0 | 0 | ||||||
21339 | T.CUK | 0 | 0 | ||||||
21340 | T.CUP | 0 | 0 | ||||||
21341 | T.CVG | 0 | 0 | ||||||
21342 | T.CWB | 0 | 0 | ||||||
21343 | T.CWW | 0 | 0 | ||||||
21344 | T.CXL | 0 | 0 | ||||||
21345 | T.CXS | 0 | 0 | ||||||
21346 | T.CXY | 0 | 0 | ||||||
21347 | T.CYN | 0 | 0 | ||||||
21348 | T.CZR | 0 | 0 | ||||||
21349 | T.DAX | 0 | 0 | ||||||
21350 | T.DAY | 0 | 0 | ||||||
21351 | T.DC | 0 | 0 | ||||||
21352 | T.DCY | 0 | 0 | ||||||
21353 | T.DEH | 0 | 0 | ||||||
21354 | T.DFR | 0 | 0 | ||||||
21355 | T.DIO | 0 | 0 | ||||||
21356 | T.DLC | 0 | 0 | ||||||
21357 | T.DLX | 0 | 0 | ||||||
21358 | T.DMN | 0 | 0 | ||||||
21359 | T.DNB | 0 | 0 | ||||||
21360 | T.DPR | 0 | 0 | ||||||
21361 | T.DRL | 0 | 0 | ||||||
21362 | T.DRM | 0 | 0 | ||||||
21363 | T.DTC | 0 | 0 | ||||||
21364 | T.DTX | 0 | 0 | ||||||
21365 | T.DVP | 0 | 0 | ||||||
21366 | T.DXH | 0 | 0 | ||||||
21367 | T.DXL | 0 | 0 | ||||||
21368 | T.DXX | 0 | 0 | ||||||
21369 | T.DYC | 0 | 0 | ||||||
21370 | T.DYF | 0 | 0 | ||||||
21371 | T.ECO | 0 | 0 | ||||||
21372 | T.ECP | 0 | 0 | ||||||
21373 | T.ECX | 0 | 0 | ||||||
21374 | T.EDN | 0 | 0 | ||||||
21375 | T.EEE | 0 | 0 | ||||||
21376 | T.EFN | 0 | 0 | ||||||
21377 | T.EGO | 0 | 0 | ||||||
21378 | T.EKD | 0 | 0 | ||||||
21379 | T.ELD | 0 | 0 | ||||||
21380 | T.ELF | 0 | 0 | ||||||
21381 | T.ELI | 0 | 0 | ||||||
21382 | T.EMJ | 0 | 0 | ||||||
21383 | T.EN | 0 | 0 | ||||||
21384 | T.ENZ | 0 | 0 | ||||||
21385 | T.ERS | 0 | 0 | ||||||
21386 | T.ETK | 0 | 0 | ||||||
21387 | T.EUG | 0 | 0 | ||||||
21388 | T.EVT | 0 | 0 | ||||||
21389 | T.EXE | 0 | 0 | ||||||
21390 | T.EXL | 0 | 0 | ||||||
21391 | T.FAL | 0 | 0 | ||||||
21392 | T.FAX | 0 | 0 | ||||||
21393 | T.FC | 0 | 0 | ||||||
21394 | T.FDM | 0 | 0 | ||||||
21395 | T.FDY | 0 | 0 | ||||||
21396 | T.FFD | 0 | 0 | ||||||
21397 | T.FFH | 0 | 0 | ||||||
21398 | T.FGL | 0 | 0 | ||||||
21399 | T.FL | 0 | 0 | ||||||
21400 | T.FLR | 0 | 0 | ||||||
21401 | T.FLT | 0 | 0 | ||||||
21402 | T.FMM | 0 | 0 | ||||||
21403 | T.FN | 0 | 0 | ||||||
21404 | T.FOL | 0 | 0 | ||||||
21405 | T.FON | 0 | 0 | ||||||
21406 | T.FOS | 0 | 0 | ||||||
21407 | T.FSH | 0 | 0 | ||||||
21408 | T.FSS | 0 | 0 | ||||||
21409 | T.FSV | 0 | 0 | ||||||
21410 | T.FTC | 0 | 0 | ||||||
21411 | T.FTS | 0 | 0 | ||||||
21412 | T.FUL | 0 | 0 | ||||||
21413 | T.FXC | 0 | 0 | ||||||
21414 | T.GAC | 0 | 0 | ||||||
21415 | T.GAN | 0 | 0 | ||||||
21416 | T.GBM | 0 | 0 | ||||||
21417 | T.GBY | 0 | 0 | ||||||
21418 | T.GEN | 0 | 0 | ||||||
21419 | T.GGI | 0 | 0 | ||||||
21420 | T.GHL | 0 | 0 | ||||||
21421 | T.GKM | 0 | 0 | ||||||
21422 | T.GKR | 0 | 0 | ||||||
21423 | T.GKT | 0 | 0 | ||||||
21424 | T.GKX | 0 | 0 | ||||||
21425 | T.GLG | 0 | 0 | ||||||
21426 | T.GLH | 0 | 0 | ||||||
21427 | T.GLI | 0 | 0 | ||||||
21428 | T.GLL | 0 | 0 | ||||||
21429 | T.GLN | 0 | 0 | ||||||
21430 | T.GLP | 0 | 0 | ||||||
21431 | T.GLR | 0 | 0 | ||||||
21432 | T.GND | 0 | 0 | ||||||
21433 | T.GNU | 0 | 0 | ||||||
21434 | T.GO | 0 | 0 | ||||||
21435 | T.GPN | 0 | 0 | ||||||
21436 | T.GRE | 0 | 0 | ||||||
21437 | T.GSC | 0 | 0 | ||||||
21438 | T.GSD | 0 | 0 | ||||||
21439 | T.GTA | 0 | 0 | ||||||
21440 | T.GWE | 0 | 0 | ||||||
21441 | T.GWO | 0 | 0 | ||||||
21442 | T.GWS | 0 | 0 | ||||||
21443 | T.GXL | 0 | 0 | ||||||
21444 | T.GXP | 0 | 0 | ||||||
21445 | T.HBC | 0 | 0 | ||||||
21446 | T.HBR | 0 | 0 | ||||||
21447 | T.HEM | 0 | 0 | ||||||
21448 | T.HIL | 0 | 0 | ||||||
21449 | T.HLG | 0 | 0 | ||||||
21450 | T.HLY | 0 | 0 | ||||||
21451 | T.HLZ | 0 | 0 | ||||||
21452 | T.HPC | 0 | 0 | ||||||
21453 | T.HRE | 0 | 0 | ||||||
21454 | T.HRG | 0 | 0 | ||||||
21455 | T.HRP | 0 | 0 | ||||||
21456 | T.HSC | 0 | 0 | ||||||
21457 | T.HSM | 0 | 0 | ||||||
21458 | T.HTC | 0 | 0 | ||||||
21459 | T.HUM | 0 | 0 | ||||||
21460 | T.HZI | 0 | 0 | ||||||
21461 | T.IAP | 0 | 0 | ||||||
21462 | T.ICE | 0 | 0 | ||||||
21463 | T.IES | 0 | 0 | ||||||
21464 | T.IGC | 0 | 0 | ||||||
21465 | T.IGI | 0 | 0 | ||||||
21466 | T.IMN | 0 | 0 | ||||||
21467 | T.IMO | 0 | 0 | ||||||
21468 | T.IMS | 0 | 0 | ||||||
21469 | T.IMX | 0 | 0 | ||||||
21470 | T.INR | 0 | 0 | ||||||
21471 | T.INT | 0 | 0 | ||||||
21472 | T.IPJ | 0 | 0 | ||||||
21473 | T.IPK | 0 | 0 | ||||||
21474 | T.IPL | 0 | 0 | ||||||
21475 | T.IPM | 0 | 0 | ||||||
21476 | T.IPP | 0 | 0 | ||||||
21477 | T.IPR | 0 | 0 | ||||||
21478 | T.IPW | 0 | 0 | ||||||
21479 | T.IQI | 0 | 0 | ||||||
21480 | T.ISO | 0 | 0 | ||||||
21481 | T.ISP | 0 | 0 | ||||||
21482 | T.IT | 0 | 0 | ||||||
21483 | T.ITA | 0 | 0 | ||||||
21484 | T.ITW | 0 | 0 | ||||||
21485 | T.ITY | 0 | 0 | ||||||
21486 | T.IUN | 0 | 0 | ||||||
21487 | T.IUT | 0 | 0 | ||||||
21488 | T.IVI | 0 | 0 | ||||||
21489 | T.IWT | 0 | 0 | ||||||
21490 | T.JDN | 0 | 0 | ||||||
21491 | T.JEM | 0 | 0 | ||||||
21492 | T.JN | 0 | 0 | ||||||
21493 | T.JON | 0 | 0 | ||||||
21494 | T.JSC | 0 | 0 | ||||||
21495 | T.K | 0 | 0 | ||||||
21496 | T.KCN | 0 | 0 | ||||||
21497 | T.KEN | 0 | 0 | ||||||
21498 | T.KNC | 0 | 0 | ||||||
21499 | T.KOC | 0 | 0 | ||||||
21500 | T.KPA | 0 | 0 | ||||||
21501 | T.KPX | 0 | 0 | ||||||
21502 | T.KRG | 0 | 0 | ||||||
21503 | T.L | 0 | 0 | ||||||
21504 | T.LAM | 0 | 0 | ||||||
21505 | T.LB | 0 | 0 | ||||||
21506 | T.LCC | 0 | 0 | ||||||
21507 | T.LKI | 0 | 0 | ||||||
21508 | T.LM | 0 | 0 | ||||||
21509 | T.LMK | 0 | 0 | ||||||
21510 | T.LNK | 0 | 0 | ||||||
21511 | T.LOV | 0 | 0 | ||||||
21512 | T.LQW | 0 | 0 | ||||||
21513 | T.LTV | 0 | 0 | ||||||
21514 | T.LUM | 0 | 0 | ||||||
21515 | T.LUR | 0 | 0 | ||||||
21516 | T.LVR | 0 | 0 | ||||||
21517 | T.LWN | 0 | 0 | ||||||
21518 | T.MAE | 0 | 0 | ||||||
21519 | T.MAH | 0 | 0 | ||||||
21520 | T.MB | 0 | 0 | ||||||
21521 | T.MBX | 0 | 0 | ||||||
21522 | T.MCL | 0 | 0 | ||||||
21523 | T.MCM | 0 | 0 | ||||||
21524 | T.MCS | 0 | 0 | ||||||
21525 | T.MCU | 0 | 0 | ||||||
21526 | T.MDA | 0 | 0 | ||||||
21527 | T.MDI | 0 | 0 | ||||||
21528 | T.MDM | 0 | 0 | ||||||
21529 | T.MDS | 0 | 0 | ||||||
21530 | T.MFI | 0 | 0 | ||||||
21531 | T.MGF | 0 | 0 | ||||||
21532 | T.MGN | 0 | 0 | ||||||
21533 | T.MGP | 0 | 0 | ||||||
21534 | T.MHI | 0 | 0 | ||||||
21535 | T.MHK | 0 | 0 | ||||||
21536 | T.MIB | 0 | 0 | ||||||
21537 | T.MIP | 0 | 0 | ||||||
21538 | T.MIV | 0 | 0 | ||||||
21539 | T.MKC | 0 | 0 | ||||||
21540 | T.MKF | 0 | 0 | ||||||
21541 | T.MKP | 0 | 0 | ||||||
21542 | T.ML | 0 | 0 | ||||||
21543 | T.MLT | 0 | 0 | ||||||
21544 | T.MM | 0 | 0 | ||||||
21545 | T.MNI | 0 | 0 | ||||||
21546 | T.MON | 0 | 0 | ||||||
21547 | T.MR | 0 | 0 | ||||||
21548 | T.MRE | 0 | 0 | ||||||
21549 | T.MRP | 0 | 0 | ||||||
21550 | T.MSD | 0 | 0 | ||||||
21551 | T.MSS | 0 | 0 | ||||||
21552 | T.MSV | 0 | 0 | ||||||
21553 | T.MTT | 0 | 0 | ||||||
21554 | T.MVP | 0 | 0 | ||||||
21555 | T.MWK | 0 | 0 | ||||||
21556 | T.MWW | 0 | 0 | ||||||
21557 | T.MX | 0 | 0 | ||||||
21558 | T.N | 0 | 0 | ||||||
21559 | T.NA | 0 | 0 | ||||||
21560 | T.NBS | 0 | 0 | ||||||
21561 | T.NCF | 0 | 0 | ||||||
21562 | T.NCN | 0 | 0 | ||||||
21563 | T.NCT | 0 | 0 | ||||||
21564 | T.NDU | 0 | 0 | ||||||
21565 | T.NEL | 0 | 0 | ||||||
21566 | T.NEX | 0 | 0 | ||||||
21567 | T.NF | 0 | 0 | ||||||
21568 | T.NFE | 0 | 0 | ||||||
21569 | T.NFM | 0 | 0 | ||||||
21570 | T.NGI | 0 | 0 | ||||||
21571 | T.NGL | 0 | 0 | ||||||
21572 | T.NHC | 0 | 0 | ||||||
21573 | T.NMO | 0 | 0 | ||||||
21574 | T.NNC | 0 | 0 | ||||||
21575 | T.NOR | 0 | 0 | ||||||
21576 | T.NR | 0 | 0 | ||||||
21577 | T.NRK | 0 | 0 | ||||||
21578 | T.NSI | 0 | 0 | ||||||
21579 | T.NSP | 0 | 0 | ||||||
21580 | T.NT | 0 | 0 | ||||||
21581 | T.NTL | 0 | 0 | ||||||
21582 | T.NTO | 0 | 0 | ||||||
21583 | T.NTV | 0 | 0 | ||||||
21584 | T.NVA | 0 | 0 | ||||||
21585 | T.NWC | 0 | 0 | ||||||
21586 | T.OCF | 0 | 0 | ||||||
21587 | T.OCI | 0 | 0 | ||||||
21588 | T.OCS | 0 | 0 | ||||||
21589 | T.OCX | 0 | 0 | ||||||
21590 | T.OFP | 0 | 0 | ||||||
21591 | T.OHY | 0 | 0 | ||||||
21592 | T.OMH | 0 | 0 | ||||||
21593 | T.OPP | 0 | 0 | ||||||
21594 | T.ORB | 0 | 0 | ||||||
21595 | T.OTO | 0 | 0 | ||||||
21596 | T.OXG | 0 | 0 | ||||||
21597 | T.OYD | 0 | 0 | ||||||
21598 | T.P | 0 | 0 | ||||||
21599 | T.PA | 0 | 0 | ||||||
21600 | T.PAA | 0 | 0 | ||||||
21601 | T.PAG | 0 | 0 | ||||||
21602 | T.PAL | 0 | 0 | ||||||
21603 | T.PAZ | 0 | 0 | ||||||
21604 | T.PCA | 0 | 0 | ||||||
21605 | T.PCP | 0 | 0 | ||||||
21606 | T.PDG | 0 | 0 | ||||||
21607 | T.PDI | 0 | 0 | ||||||
21608 | T.PEC | 0 | 0 | ||||||
21609 | T.PEL | 0 | 0 | ||||||
21610 | T.PEM | 0 | 0 | ||||||
21611 | T.PEN | 0 | 0 | ||||||
21612 | T.PFB | 0 | 0 | ||||||
21613 | T.PFF | 0 | 0 | ||||||
21614 | T.PGA | 0 | 0 | ||||||
21615 | T.PGV | 0 | 0 | ||||||
21616 | T.PL | 0 | 0 | ||||||
21617 | T.PLD | 0 | 0 | ||||||
21618 | T.PLT | 0 | 0 | ||||||
21619 | T.PMC | 0 | 0 | ||||||
21620 | T.PMP | 0 | 0 | ||||||
21621 | T.POC | 0 | 0 | ||||||
21622 | T.POT | 0 | 0 | ||||||
21623 | T.POU | 0 | 0 | ||||||
21624 | T.POW | 0 | 0 | ||||||
21625 | T.PRG | 0 | 0 | ||||||
21626 | T.PRR | 0 | 0 | ||||||
21627 | T.PSM | 0 | 0 | ||||||
21628 | T.PSW | 0 | 0 | ||||||
21629 | T.PTA | 0 | 0 | ||||||
21630 | T.PUT | 0 | 0 | ||||||
21631 | T.PWF | 0 | 0 | ||||||
21632 | T.PWT | 0 | 0 | ||||||
21633 | T.PZL | 0 | 0 | ||||||
21634 | T.QI | 0 | 0 | ||||||
21635 | T.QMI | 0 | 0 | ||||||
21636 | T.QMS | 0 | 0 | ||||||
21637 | T.QNO | 0 | 0 | ||||||
21638 | T.QZR | 0 | 0 | ||||||
21639 | T.RCG | 0 | 0 | ||||||
21640 | T.REK | 0 | 0 | ||||||
21641 | T.REL | 0 | 0 | ||||||
21642 | T.REO | 0 | 0 | ||||||
21643 | T.RES | 0 | 0 | ||||||
21644 | T.RET | 0 | 0 | ||||||
21645 | T.RFC | 0 | 0 | ||||||
21646 | T.RGO | 0 | 0 | ||||||
21647 | T.RJL | 0 | 0 | ||||||
21648 | T.RLG | 0 | 0 | ||||||
21649 | T.RMN | 0 | 0 | ||||||
21650 | T.ROB | 0 | 0 | ||||||
21651 | T.ROC | 0 | 0 | ||||||
21652 | T.ROY | 0 | 0 | ||||||
21653 | T.RPD | 0 | 0 | ||||||
21654 | T.RPI | 0 | 0 | ||||||
21655 | T.RPP | 0 | 0 | ||||||
21656 | T.RR | 0 | 0 | ||||||
21657 | T.RRK | 0 | 0 | ||||||
21658 | T.RSC | 0 | 0 | ||||||
21659 | T.RTO | 0 | 0 | ||||||
21660 | T.RY | 0 | 0 | ||||||
21661 | T.RYG | 0 | 0 | ||||||
21662 | T.SAG | 0 | 0 | ||||||
21663 | T.SAT | 0 | 0 | ||||||
21664 | T.SBX | 0 | 0 | ||||||
21665 | T.SCC | 0 | 0 | ||||||
21666 | T.SDI | 0 | 0 | ||||||
21667 | T.SDR | 0 | 0 | ||||||
21668 | T.SE | 0 | 0 | ||||||
21669 | T.SEC | 0 | 0 | ||||||
21670 | T.SEH | 0 | 0 | ||||||
21671 | T.SEN | 0 | 0 | ||||||
21672 | T.SFD | 0 | 0 | ||||||
21673 | T.SGC | 0 | 0 | ||||||
21674 | T.SGV | 0 | 0 | ||||||
21675 | T.SHC | 0 | 0 | ||||||
21676 | T.SHK | 0 | 0 | ||||||
21677 | T.SIH | 0 | 0 | ||||||
21678 | T.SKI | 0 | 0 | ||||||
21679 | T.SMK | 0 | 0 | ||||||
21680 | T.SMM | 0 | 0 | ||||||
21681 | T.SMT | 0 | 0 | ||||||
21682 | T.SNF | 0 | 0 | ||||||
21683 | T.SON | 0 | 0 | ||||||
21684 | T.SPL | 0 | 0 | ||||||
21685 | T.SPW | 0 | 0 | ||||||
21686 | T.SPY | 0 | 0 | ||||||
21687 | T.SPZ | 0 | 0 | ||||||
21688 | T.SRC | 0 | 0 | ||||||
21689 | T.SSK | 0 | 0 | ||||||
21690 | T.SSM | 0 | 0 | ||||||
21691 | T.SSS | 0 | 0 | ||||||
21692 | T.STM | 0 | 0 | ||||||
21693 | T.STY | 0 | 0 | ||||||
21694 | T.SU | 0 | 0 | ||||||
21695 | T.SUI | 0 | 0 | ||||||
21696 | T.SXI | 0 | 0 | ||||||
21697 | T.SZS | 0 | 0 | ||||||
21698 | T.TC | 0 | 0 | ||||||
21699 | T.TD | 0 | 0 | ||||||
21700 | T.TDE | 0 | 0 | ||||||
21701 | T.TDZ | 0 | 0 | ||||||
21702 | T.TEE | 0 | 0 | ||||||
21703 | T.TEM | 0 | 0 | ||||||
21704 | T.TEN | 0 | 0 | ||||||
21705 | T.TFF | 0 | 0 | ||||||
21706 | T.TFL | 0 | 0 | ||||||
21707 | T.TGO | 0 | 0 | ||||||
21708 | T.TID | 0 | 0 | ||||||
21709 | T.TIH | 0 | 0 | ||||||
21710 | T.TII | 0 | 0 | ||||||
21711 | T.TIM | 0 | 0 | ||||||
21712 | T.TIV | 0 | 0 | ||||||
21713 | T.TKX | 0 | 0 | ||||||
21714 | T.TLM | 0 | 0 | ||||||
21715 | T.TLQ | 0 | 0 | ||||||
21716 | T.TLR | 0 | 0 | ||||||
21717 | T.TLS | 0 | 0 | ||||||
21718 | T.TMA | 0 | 0 | ||||||
21719 | T.TMO | 0 | 0 | ||||||
21720 | T.TN | 0 | 0 | ||||||
21721 | T.TOC | 0 | 0 | ||||||
21722 | T.TPH | 0 | 0 | ||||||
21723 | T.TRL | 0 | 0 | ||||||
21724 | T.TRM | 0 | 0 | ||||||
21725 | T.TRN | 0 | 0 | ||||||
21726 | T.TRP | 0 | 0 | ||||||
21727 | T.TRS | 0 | 0 | ||||||
21728 | T.TRU | 0 | 0 | ||||||
21729 | T.TSB | 0 | 0 | ||||||
21730 | T.TSP | 0 | 0 | ||||||
21731 | T.TTF | 0 | 0 | ||||||
21732 | T.TTM | 0 | 0 | ||||||
21733 | T.TUV | 0 | 0 | ||||||
21734 | T.TVI | 0 | 0 | ||||||
21735 | T.TVX | 0 | 0 | ||||||
21736 | T.TWE | 0 | 0 | ||||||
21737 | T.TZC | 0 | 0 | ||||||
21738 | T.UDI | 0 | 0 | ||||||
21739 | T.UDT | 0 | 0 | ||||||
21740 | T.UGG | 0 | 0 | ||||||
21741 | T.URC | 0 | 0 | ||||||
21742 | T.URP | 0 | 0 | ||||||
21743 | T.UTS | 0 | 0 | ||||||
21744 | T.VDO | 0 | 0 | ||||||
21745 | T.VEN | 0 | 0 | ||||||
21746 | T.VES | 0 | 0 | ||||||
21747 | T.VH | 0 | 0 | ||||||
21748 | T.VO | 0 | 0 | ||||||
21749 | T.VOC | 0 | 0 | ||||||
21750 | T.VOY | 0 | 0 | ||||||
21751 | T.VTA | 0 | 0 | ||||||
21752 | T.W | 0 | 0 | ||||||
21753 | T.WFD | 0 | 0 | ||||||
21754 | T.WFI | 0 | 0 | ||||||
21755 | T.WFR | 0 | 0 | ||||||
21756 | T.WG | 0 | 0 | ||||||
21757 | T.WGL | 0 | 0 | ||||||
21758 | T.WGY | 0 | 0 | ||||||
21759 | T.WIC | 0 | 0 | ||||||
21760 | T.WIL | 0 | 0 | ||||||
21761 | T.WIM | 0 | 0 | ||||||
21762 | T.WMI | 0 | 0 | ||||||
21763 | T.WN | 0 | 0 | ||||||
21764 | T.WRL | 0 | 0 | ||||||
21765 | T.WS | 0 | 0 | ||||||
21766 | T.WSC | 0 | 0 | ||||||
21767 | T.WTC | 0 | 0 | ||||||
21768 | T.WTY | 0 | 0 | ||||||
21769 | T.WWS | 0 | 0 | ||||||
21770 | T.XLF | 0 | 0 | ||||||
21771 | T.XLX | 0 | 0 | ||||||
21772 | T.ZCL | 0 | 0 | ||||||
21773 | T.ZEN | 0 | 0 | ||||||
21774 | TA | 800 | 73 7/8 | 74 | 74 | 73 7/8 | 72 7/8 | 73 3/8 | 900 |
21775 | TAB | 0 | 468.31 | 468.08 | 471.01 | 467.87 | 0 | ||
21776 | TAC | 100 | 8 | 8 5/8 | 9 1/8 | 0 | |||
21777 | TACAX | 0 | 10.56 | 10.56 | 11.06 | 0 | |||
21778 | TACO | 400 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 25900 |
21779 | TACT | 1500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 3500 |
21780 | TAD | 400 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 5/8 | 700 |
21781 | TAEC | 0 | 0 | ||||||
21782 | TAECM | 0 | 0 | ||||||
21783 | TAECN | 1000 | 101.0000 | 0 | |||||
21784 | TAECO | 11100 | 103.2500 | 0 | |||||
21785 | TAECP | 300 | 64.0000 | 0 | |||||
21786 | TAEMX | 0 | 36.49 | 36.49 | 38.41 | 0 | |||
21787 | TAFTX | 0 | 16.10 | 16.10 | 16.90 | 0 | |||
21788 | TAGRX | 0 | 14.20 | 14.20 | 14.95 | 0 | |||
21789 | TAGS | 1000 | 6 1/2 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 7 1/4 | 13600 |
21790 | TAHO | 0 | 0 | ||||||
21791 | TAI | 1200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1200 | ||
21792 | TAIBX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
21793 | TAIEX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
21794 | TAIT | 500 | 7 3/4 | 7 1/8 | 7 3/4 | 7 1/8 | 7 3/8 | 7 3/4 | 15100 |
21795 | TAL | 500 | 8 1/4 | 8 | 8 3/4 | 0 | |||
21796 | TALGX | 0 | 12.14 | 12.14 | 12.14 | 0 | |||
21797 | TALK | 200 | 13 3/4 | 13 7/8 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 4000 |
21798 | TALVX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
21799 | TALpB | 100 | 6 3/4 | 14 3/8 | 14 7/8 | 0 | |||
21800 | TAM | 500 | 7 1/8 | 7 1/4 | 7 5/8 | 0 | |||
21801 | TAMBX | 0 | 10.53 | 10.53 | 11.03 | 0 | |||
21802 | TAMG | 50 | 1.2000 | 0 | |||||
21803 | TAMP | 5000 | 0.1400 | 0.1300 | 0.1400 | 0.1300 | 0.1000 | 0.1400 | 11200 |
21804 | TAMS | 0 | 0 | ||||||
21805 | TAMSA | 500 | 6 1/2 | 6 1/4 | 6 1/2 | 0 | |||
21806 | TAMSU | 1000 | 8 1/2 | 8 1/2 | 9 | 0 | |||
21807 | TAMSW | 2000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | |||
21808 | TAN | 200 | 41 | 40 1/4 | 41 1/8 | 40 1/4 | 40 7/8 | 41 1/4 | 800 |
21809 | TANK | 200 | 1 5/8 | 1 9/16 | 1 11/16 | 1 9/16 | 1 5/8 | 1 3/4 | 58700 |
21810 | TANT | 1000 | 24 1/4 | 23 | 24 1/4 | 22 3/4 | 22 1/2 | 24 1/4 | 13300 |
21811 | TAPI | 2000 | 13/32 | 3/8 | 13/32 | 5/16 | 3/8 | 7/16 | 51300 |
21812 | TAPIW | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 500 |
21813 | TAR | 400 | 27 5/8 | 28 | 28 | 27 5/8 | 27 1/8 | 27 5/8 | 1200 |
21814 | TARO | 0 | 0 | ||||||
21815 | TAROF | 1000 | 6 1/4 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 51100 |
21816 | TASA | 900 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 139000 |
21817 | TASAZ | 9000 | 7/8 | 13/16 | 7/8 | 13/16 | 5/16 | 1 | 11000 |
21818 | TASGX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
21819 | TASVX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
21820 | TATBX | 0 | 10.54 | 10.54 | 10.54 | 0 | |||
21821 | TATM | 1200 | 0.0937 | 0.0937 | 0.2812 | 0 | |||
21822 | TATS | 17000 | 0.0050 | 0 | |||||
21823 | TATT | 0 | 0 | ||||||
21824 | TATTF | 5000 | 1 11/32 | 1 5/16 | 1 7/16 | 1 5/16 | 1 11/32 | 1 7/16 | 25100 |
21825 | TATY | 0 | 0 | ||||||
21826 | TATYY | 0 | 0 | ||||||
21827 | TAUSX | 0 | 9.93 | 9.93 | 10.24 | 0 | |||
21828 | TAVFX | 0 | 22.26 | 22.26 | 22.26 | 0 | |||
21829 | TAVI | 1000 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 7200 |
21830 | TAXES | 0 | 0 | ||||||
21831 | TAYD | 1000 | 4 5/8 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 3000 |
21832 | TApA | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 1000 | ||
21833 | TApD | 100 | 26 3/8 | 0 | |||||
21834 | TAw | 0 | 0 | ||||||
21835 | TBAC | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1500 |
21836 | TBC | 100 | 13 1/4 | 12 1/2 | 13 1/4 | 0 | |||
21837 | TBC.A | 0 | 0 | ||||||
21838 | TBCC | 2200 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 1/8 | 8 1/4 | 201200 |
21839 | TBCO | 0 | 0 | ||||||
21840 | TBCOA | 2000 | 11 | 11 1/8 | 11 3/8 | 11 | 11 | 11 3/8 | 17200 |
21841 | TBCR | 400 | 3.2500 | 3.1250 | 3.2500 | 3.1250 | 2.7500 | 3.2500 | 3100 |
21842 | TBDFX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
21843 | TBDI | 1000 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | |||
21844 | TBFAX | 0 | 11.93 | 11.93 | 12.66 | 0 | |||
21845 | TBFC | 7000 | 7.7500 | 0 | |||||
21846 | TBGVX | 0 | 12.93 | 12.93 | 12.93 | 0 | |||
21847 | TBIT | 65000 | 7 1/4 | 7 1/8 | 7 1/4 | 6 5/8 | 7 | 7 1/4 | 615400 |
21848 | TBIXX | 0 | 0.45 | 4.11 | 4.12 | 12739 | |||
21849 | TBK | 500 | 9 5/16 | 0 | |||||
21850 | TBL | 1100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 20 1/2 | 1100 |
21851 | TBLC | 1000 | 14.5000 | 14.5000 | 14.7500 | 14.5000 | 3000 | ||
21852 | TBLUX | 0 | 9.91 | 9.91 | 9.91 | 0 | |||
21853 | TBN | 1600 | 3/8 | 0 | |||||
21854 | TBON | 400 | 10 3/4 | 10 1/4 | 10 3/4 | 0 | |||
21855 | TBONW | 2000 | 13/16 | 13/16 | 1 | 13/16 | 13/16 | 1 5/16 | 4500 |
21856 | TBP | 2700 | 6 11/16 | 0 | |||||
21857 | TBR | 11000 | 45 3/8 | 48 | 48 7/8 | 0 | |||
21858 | TBRL | 200 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 29700 |
21859 | TBS | 0 | 0 | ||||||
21860 | TBS.A | 0 | 0 | ||||||
21861 | TBS.B | 0 | 0 | ||||||
21862 | TBS/A | 100 | 25 1/8 | 25 1/2 | 26 | 0 | |||
21863 | TBS/B | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 26 3/8 | 1000 |
21864 | TBSA | 0 | 0 | ||||||
21865 | TBSB | 0 | 0 | ||||||
21866 | TBSXX | 0 | 0.45 | 3.86 | 3.86 | 3311 | |||
21867 | TBTI | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 1.0000 | 5000 |
21868 | TBU/WS | 0 | 1 1/4 | 1 3/4 | 0 | ||||
21869 | TBUD | 6000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 10200 |
21870 | TBUS | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 31800 |
21871 | TBUSU | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 3/8 | 1000 |
21872 | TBUSW | 5000 | 1 1/4 | 1 1/4 | 1 9/16 | 1 1/4 | 1 1/4 | 1 9/16 | 31600 |
21873 | TBY | 1000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 3 7/8 | 4 1/4 | 7300 |
21874 | TBZ | 200 | 22 1/4 | 21 | 21 3/8 | 0 | |||
21875 | TC | 500 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | |||
21876 | TCA | 100 | 69 7/8 | 69 7/8 | 69 7/8 | 69 7/8 | 69 | 70 1/8 | 100 |
21877 | TCAM | 100 | 11 1/4 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 7800 |
21878 | TCAT | 900 | 27 1/4 | 26 3/4 | 27 1/4 | 26 1/2 | 26 3/4 | 27 1/4 | 224100 |
21879 | TCB | 100 | 31 1/8 | 31 | 31 1/8 | 31 | 300 | ||
21880 | TCBK | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 6900 |
21881 | TCBLX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
21882 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | |||
21883 | TCC | 100 | 39 5/8 | 38 3/8 | 39 1/8 | 0 | |||
21884 | TCCC | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 23/32 | 1 | 200 |
21885 | TCCEX | 0 | 14.21 | 14.21 | 14.21 | 0 | |||
21886 | TCCO | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 3600 |
21887 | TCCXX | 0 | 0.53 | 5.05 | 5.18 | 1042 | |||
21888 | TCDN | 500 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 1500 |
21889 | TCDNW | 1000 | 3 | 3 | 3 | 3 | 2 1/2 | 3 | 1000 |
21890 | TCECF | 0 | 0 | ||||||
21891 | TCEL | 1500 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 3 1/8 | 3 1/4 | 934700 |
21892 | TCFw | 0 | 0 | ||||||
21893 | TCG.A | 0 | 0 | ||||||
21894 | TCGIX | 0 | 8.42 | 8.42 | 8.42 | 0 | |||
21895 | TCGL | 400 | 1.3750 | 0 | |||||
21896 | TCGN | 24000 | 0.1250 | 0.1562 | 0.3125 | 0 | |||
21897 | TCGXX | 0 | 0.42 | 5.46 | 5.62 | 7355 | |||
21898 | TCH | 1000 | 10 3/8 | 10 3/8 | 10 7/8 | 0 | |||
21899 | TCHD | 4000 | 0.0200 | 0 | |||||
21900 | TCHL | 8000 | 0.6875 | 0.3750 | 1.0000 | 0 | |||
21901 | TCHP | 500 | 5 5/16 | 5 9/16 | 5 9/16 | 5 5/16 | 5 5/16 | 5 5/8 | 27700 |
21902 | TCHPW | 500 | 1 31/32 | 1 15/16 | 2 1/32 | 1 15/16 | 1 31/32 | 2 1/16 | 39900 |
21903 | TCHY | 0 | 0 | ||||||
21904 | TCI | 100 | 15 | 0 | |||||
21905 | TCIGX | 0 | 10.83 | 10.83 | 10.83 | 0 | |||
21906 | TCII | 1000 | 9 | 9 | 9 1/2 | 9 | 8 7/8 | 9 3/8 | 2300 |
21907 | TCIM | 0 | 0 | ||||||
21908 | TCIX | 200 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 3/4 | 1600 |
21909 | TCK | 100 | 16 1/4 | 15 7/8 | 16 5/8 | 0 | |||
21910 | TCKA | 0 | 0 | ||||||
21911 | TCKAF | 0 | 0 | ||||||
21912 | TCLAX | 0 | 8.64 | 8.64 | 8.64 | 0 | |||
21913 | TCLN | 500 | 4.3125 | 4.1562 | 4.3750 | 4.1250 | 4.1875 | 4.3125 | 164900 |
21914 | TCM | 100 | 12 3/8 | 0 | |||||
21915 | TCMG | 1500 | 2.0000 | 1.9375 | 2.0000 | 1.9375 | 1.6250 | 2.0000 | 3000 |
21916 | TCMM | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.5000 | 1000 |
21917 | TCMN | 200 | 1.7500 | 1.3750 | 2.2500 | 0 | |||
21918 | TCMXX | 0 | 0.62 | 5.61 | 5.77 | 1050 | |||
21919 | TCN | 0 | 0 | ||||||
21920 | TCNI | 600 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 700 |
21921 | TCNJ | 8000 | 13 3/8 | 13 | 13 3/8 | 13 | 13 | 13 3/8 | 27300 |
21922 | TCNL | 100 | 19 | 19 | 19 1/4 | 18 3/4 | 18 1/2 | 19 | 31600 |
21923 | TCNO | 0 | 0 | ||||||
21924 | TCNOF | 1000 | 12 1/2 | 12 1/2 | 12 7/8 | 12 1/4 | 12 1/4 | 12 5/8 | 26400 |
21925 | TCO | 200 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | |||
21926 | TCOM | 0 | 0 | ||||||
21927 | TCOMA | 1000 | 20 9/16 | 20 1/8 | 20 5/8 | 20 | 20 1/2 | 20 5/8 | 2266700 |
21928 | TCOMB | 1000 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 19 7/8 | 20 1/2 | 3000 |
21929 | TCOMP | 100 | 71 1/2 | 70 3/4 | 72 3/8 | 0 | |||
21930 | TCPGX | 0 | 9.98 | 9.98 | 9.98 | 0 | |||
21931 | TCPI | 500 | 18 | 18 3/4 | 18 3/4 | 17 7/8 | 18 | 18 3/4 | 18100 |
21932 | TCPXX | 0 | 0.62 | 5.62 | 5.78 | 22658 | |||
21933 | TCRXX | 0 | 0.59 | 5.40 | 5.54 | 1319 | |||
21934 | TCSCX | 0 | 14.80 | 14.80 | 14.80 | 0 | |||
21935 | TCSF | 0 | 0 | ||||||
21936 | TCSFY | 100 | 21 7/8 | 21 3/4 | 22 | 21 3/4 | 21 7/8 | 22 1/8 | 11300 |
21937 | TCSGX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
21938 | TCSI | 200 | 20 1/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 44000 |
21939 | TCT | 400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 400 |
21940 | TCTC | 300 | 29 | 29 | 29 | 29 | 27 1/2 | 30 1/2 | 300 |
21941 | TCTTX | 0 | 11.79 | 11.79 | 11.79 | 0 | |||
21942 | TCTV | 1500 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 11400 |
21943 | TCTVW | 100 | 3 9/32 | 3 1/8 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/4 | 300 |
21944 | TCUGX | 0 | 9.80 | 9.80 | 9.80 | 0 | |||
21945 | TCUMX | 0 | 9.83 | 9.83 | 9.83 | 0 | |||
21946 | TCUTX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
21947 | TCUXX | 0 | 0.31 | 5.68 | 5.84 | 4383 | |||
21948 | TCWXX | 0 | 0.65 | 5.44 | 5.59 | 1099 | |||
21949 | TCX | 0 | 185.78 | 185.00 | 186.29 | 185.00 | 0 | ||
21950 | TCXW | 0 | 0 | ||||||
21951 | TCXWF | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 21500 |
21952 | TCXX | 0 | 0 | ||||||
21953 | TCXXF | 15000 | 15/32 | 7/16 | 17/32 | 3/8 | 13/32 | 15/32 | 416200 |
21954 | TDAD | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500 | ||
21955 | TDAY | 500 | 23 1/4 | 23 | 24 | 0 | |||
21956 | TDCA | 0 | 0 | ||||||
21957 | TDCAZ | 100 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 3800 |
21958 | TDCX | 0 | 0 | ||||||
21959 | TDD/A | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 | 1000 |
21960 | TDD/B | 500 | 2 | 1 3/4 | 2 | 0 | |||
21961 | TDDA | 0 | 0 | ||||||
21962 | TDDB | 0 | 0 | ||||||
21963 | TDF | 400 | 13 1/8 | 13 | 13 1/8 | 13 | 12 7/8 | 13 1/4 | 1800 |
21964 | TDHC | 500 | 17 5/8 | 16 3/4 | 18 | 16 3/4 | 17 1/2 | 17 3/4 | 51300 |
21965 | TDI | 200 | 22 1/2 | 0 | |||||
21966 | TDIT | 200 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.6250 | 2.8750 | 700 |
21967 | TDK | 100 | 51 | 0 | |||||
21968 | TDM | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 500 |
21969 | TDMTX | 0 | 12.92 | 12.92 | 13.05 | 0 | |||
21970 | TDN/WS | 0 | 2 3/4 | 3 3/4 | 0 | ||||
21971 | TDS | 500 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 38 | 38 3/8 | 1000 |
21972 | TDSC | 1500 | 22 3/8 | 23 1/8 | 23 1/8 | 22 3/8 | 22 3/8 | 22 5/8 | 34100 |
21973 | TDT | 900 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 900 |
21974 | TDW | 1000 | 30 3/4 | 30 7/8 | 30 7/8 | 30 3/4 | 29 7/8 | 30 1/2 | 1100 |
21975 | TDX | 0 | 0 | ||||||
21976 | TDXC | 500 | 0.2500 | 0 | |||||
21977 | TDY | 200 | 24 1/2 | 24 1/2 | 25 | 0 | |||
21978 | TDYN | 3500 | 0.3200 | 0.3125 | 0.3200 | 0.2400 | 0.2700 | 0.3200 | 117900 |
21979 | TDYpE | 100 | 14 3/8 | 0 | |||||
21980 | TE | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 3/8 | 200 |
21981 | TEA | 500 | 13 | 13 | 13 1/2 | 0 | |||
21982 | TEAM | 2000 | 5 1/8 | 5 1/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/8 | 48200 |
21983 | TEAR | 2500 | 0.8437 | 0.8437 | 0.8750 | 0.7500 | 0.7812 | 0.8750 | 133300 |
21984 | TEATX | 0 | 14.09 | 14.09 | 14.23 | 0 | |||
21985 | TEAXX | 0 | 0.49 | 3.13 | 3.14 | 1534 | |||
21986 | TEB | 0 | 185.15 | 184.60 | 185.63 | 184.60 | 0 | ||
21987 | TEC | 500 | 19 | 18 1/8 | 18 1/2 | 0 | |||
21988 | TECAX | 0 | 16.11 | 16.11 | 16.11 | 0 | |||
21989 | TECC | 500 | 0.1250 | 0.1250 | 0.2500 | 0 | |||
21990 | TECD | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 131800 |
21991 | TECH | 200 | 20 1/4 | 20 1/4 | 20 3/4 | 19 3/4 | 20 1/4 | 20 3/4 | 59300 |
21992 | TECN | 500 | 12 | 12 | 12 3/4 | 0 | |||
21993 | TECU | 0 | 0 | ||||||
21994 | TECUA | 900 | 53 5/8 | 53 1/2 | 54 | 53 1/4 | 53 1/4 | 54 | 20500 |
21995 | TECUB | 1000 | 50 1/2 | 51 1/4 | 52 | 50 1/2 | 50 1/2 | 53 | 6400 |
21996 | TEDBL | 100 | 45.7500 | 0 | |||||
21997 | TEDBN | 200 | 81.5000 | 0 | |||||
21998 | TEDBP | 500 | 46.2500 | 0 | |||||
21999 | TEDMX | 0 | 12.98 | 12.98 | 13.77 | 0 | |||
22000 | TEDpA | 200 | 87 1/8 | 0 | |||||
22001 | TEDpB | 250 | 44 1/8 | 0 | |||||
22002 | TEDpC | 500 | 73 1/2 | 0 | |||||
22003 | TEDpD | 300 | 97 1/4 | 0 | |||||
22004 | TEDpE | 500 | 24 1/4 | 0 | |||||
22005 | TEDpF | 100 | 25 1/4 | 0 | |||||
22006 | TEDpK | 600 | 18 7/8 | 0 | |||||
22007 | TEDpL | 100 | 20 1/2 | 0 | |||||
22008 | TEE | 100 | 22 1/2 | 23 7/8 | 24 1/4 | 0 | |||
22009 | TEEMX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
22010 | TEF | 100 | 42 5/8 | 42 1/8 | 42 5/8 | 42 1/8 | 42 3/8 | 42 7/8 | 900 |
22011 | TEFTX | 0 | 9.03 | 9.03 | 9.12 | 0 | |||
22012 | TEGAX | 0 | 12.22 | 12.22 | 12.97 | 0 | |||
22013 | TEGIX | 0 | 9.40 | 9.40 | 9.97 | 0 | |||
22014 | TEGOX | 0 | 12.36 | 12.36 | 13.11 | 0 | |||
22015 | TEGTX | 0 | 17.08 | 17.08 | 17.25 | 0 | |||
22016 | TEHI | 15000 | 0.0200 | 0.0200 | 0.0600 | 0 | |||
22017 | TEI | 700 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 2700 |
22018 | TEIL | 17 | 1.6864 | 0 | |||||
22019 | TEIN | 50000 | 0.0010 | 0 | |||||
22020 | TEIR | 2000 | 6.5000 | 0 | |||||
22021 | TEJ | 1500 | 51 3/4 | 51 3/4 | 51 3/4 | 51 3/4 | 1500 | ||
22022 | TEJp | 800 | 26 5/8 | 0 | |||||
22023 | TEJpA | 2800 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 2800 | ||
22024 | TEK | 100 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/8 | 51 3/8 | 100 |
22025 | TEK.A | 0 | 0 | ||||||
22026 | TEK.B | 0 | 0 | ||||||
22027 | TEKC | 1000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2700 | 38200 |
22028 | TEL | 100 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/4 | 100 |
22029 | TEL.X | 0 | 0 | ||||||
22030 | TEL.Y | 0 | 0 | ||||||
22031 | TELA | 5200 | 0.0001 | 0 | |||||
22032 | TELC | 500 | 10 5/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 3/4 | 30500 |
22033 | TELE | 500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.1250 | 2.7500 | 500 |
22034 | TELG | 0 | 0 | ||||||
22035 | TELGF | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | |||
22036 | TELL | 1500 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 4100 |
22037 | TELLW | 900 | 3/8 | 3/8 | 3/8 | 3/8 | 5/16 | 9/16 | 900 |
22038 | TELN | 3000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 3000 | ||
22039 | TELO | 0 | 0 | ||||||
22040 | TELOZ | 200 | 7/8 | 1 | 1 | 7/8 | 7/8 | 1 | 5200 |
22041 | TELR | 1000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 | 7 1/8 | 8 | 8100 |
22042 | TELRD | 4000 | 7 1/8 | 7 | 7 1/2 | 0 | |||
22043 | TELS | 700 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 15/16 | 8700 |
22044 | TELT | 300 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 5 1/8 | 2500 |
22045 | TELU | 1000 | 21 | 20 3/4 | 21 3/4 | 0 | |||
22046 | TELV | 400 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 3/4 | 48500 |
22047 | TEMD | 200 | 5/8 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 13400 |
22048 | TEMDW | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 900 |
22049 | TEMFX | 0 | 9.07 | 9.07 | 9.62 | 0 | |||
22050 | TEMGX | 0 | 7.56 | 7.56 | 8.02 | 0 | |||
22051 | TEMMX | 0 | 8.44 | 8.44 | 8.44 | 0 | |||
22052 | TEMPA | 0 | 0 | ||||||
22053 | TEMRX | 0 | 12.61 | 12.61 | 13.38 | 0 | |||
22054 | TEMUX | 0 | 7.72 | 7.72 | 7.72 | 0 | |||
22055 | TEMWX | 0 | 14.72 | 14.72 | 15.62 | 0 | |||
22056 | TEMXX | 0 | 0.36 | 3.46 | 3.47 | 11587 | |||
22057 | TEN | 300 | 47 5/8 | 47 1/2 | 47 7/8 | 12000 | |||
22058 | TENO | 3500 | 0.0300 | 0 | |||||
22059 | TENS | 0 | 0 | ||||||
22060 | TENSF | 0 | 0 | ||||||
22061 | TENWF | 1000 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/16 | 3 1/4 | 7000 |
22062 | TENX | 0 | 0 | ||||||
22063 | TENXF | 2100 | 10 33/64 | 10 1/2 | 11 | 10 3/8 | 10 5/8 | 10 7/8 | 64600 |
22064 | TENpB | 400 | 98 1/8 | 0 | |||||
22065 | TEO | 2800 | 41 1/4 | 47 1/2 | 48 | 0 | |||
22066 | TEP | 100 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 3900 |
22067 | TEPLX | 0 | 17.16 | 17.16 | 18.21 | 0 | |||
22068 | TEPO | 3000 | 1.9375 | 1.7500 | 2.2500 | 0 | |||
22069 | TER | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 7/8 | 25 3/8 | 1300 |
22070 | TERA | 400 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 8800 |
22071 | TERAW | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 1800 |
22072 | TERI | 2200 | 1.0000 | 0 | |||||
22073 | TES1T | 0 | 0 | ||||||
22074 | TESC | 900 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 3900 |
22075 | TESCP | 4000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/2 | 4000 |
22076 | TESI | 300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 300 |
22077 | TESS | 500 | 28 1/2 | 27 3/4 | 28 1/2 | 0 | |||
22078 | TEST | 100 | 11 7/8 | 12 | 12 | 11 7/8 | 11 7/8 | 12 | 1000 |
22079 | TESTA | 1000 | 28 | 28 | 28 | 27 7/8 | 27 7/8 | 28 | 21100 |
22080 | TESTB | 2000 | 12 | 12 | 12 | 12 | 10 1/2 | *****1/2 | 4000 |
22081 | TESTC | 1000 | 12 | 0 | |||||
22082 | TESTM | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 3/8 | 1000 |
22083 | TESTX | 2000 | 4.0000 | 0 | |||||
22084 | TEVE | 4800 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1000 | 4800 |
22085 | TEVI | 0 | 0 | ||||||
22086 | TEVIY | 1000 | 46 5/8 | 47 1/8 | 47 1/8 | 46 5/8 | 46 5/8 | 46 3/4 | 546900 |
22087 | TEVT | 1100 | 0.2187 | 0.1562 | 0.2187 | 0 | |||
22088 | TEWTX | 0 | 14.64 | 14.64 | 14.79 | 0 | |||
22089 | TEX | 189100 | 4 1/8 | 4 1/2 | 4 1/2 | 4 3/32 | 389600 | ||
22090 | TEXS | 0 | 0 | ||||||
22091 | TEXSF | 10000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 5/16 | 10000 |
22092 | TFA | 400 | 8 7/8 | 9 | 9 3/8 | 0 | |||
22093 | TFAL | 100 | 17.5000 | 17.0000 | 20.0000 | 0 | |||
22094 | TFB | 100 | 9 3/4 | 9 5/8 | 10 1/8 | 0 | |||
22095 | TFC | 500 | 9 1/2 | 9 3/8 | 10 | 0 | |||
22096 | TFC.A | 0 | 0 | ||||||
22097 | TFCE | 4000 | 6 1/8 | 6 | 6 1/2 | 5 11/16 | 6 1/8 | 6 3/8 | 293600 |
22098 | TFCH | 2000 | 2.2500 | 3.0000 | 3.0000 | 2.2500 | 2.2500 | 2.7500 | 37000 |
22099 | TFCO | 500 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 1/2 | 4500 |
22100 | TFCT | 1000 | 0.5312 | 0 | |||||
22101 | TFCXX | 0 | 0.68 | 3.61 | 3.64 | 1280 | |||
22102 | TFDXX | 0 | 0.43 | 5.65 | 5.82 | 14880 | |||
22103 | TFEQX | 0 | 13.83 | 13.83 | 13.83 | 0 | |||
22104 | TFFXX | 0 | 0.17 | 5.52 | 5.68 | 2524 | |||
22105 | TFIN | 50000 | 0.0001 | 0 | |||||
22106 | TFIT | 0 | 0 | ||||||
22107 | TFIXX | 0 | 0.56 | 3.54 | 3.56 | 14695 | |||
22108 | TFMXX | 0 | 0.61 | 3.65 | 3.65 | 50965 | |||
22109 | TFOBF | 0 | 0 | ||||||
22110 | TFON | 0 | 0 | ||||||
22111 | TFONY | 2000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 21/32 | 1089800 |
22112 | TFRC | 100 | 10 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 38600 |
22113 | TFRY | 12000 | 0.0800 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.1000 | 40500 |
22114 | TFS | 400 | 18 | 18 | 19 1/8 | 0 | |||
22115 | TFSAX | 0 | 6.74 | 6.74 | 6.74 | 0 | |||
22116 | TFSXX | 0 | 0.56 | 3.69 | 3.71 | 3575 | |||
22117 | TFT | 1500 | 20 3/4 | 0 | |||||
22118 | TFTXX | 0 | 0.30 | 5.07 | 5.21 | 946 | |||
22119 | TFVAX | 0 | 16.09 | 16.09 | 16.89 | 0 | |||
22120 | TFX | 500 | 40 1/8 | 40 | 40 1/2 | 0 | |||
22121 | TFYP | 5000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.8750 | 4.5000 | 5000 |
22122 | TG/WD | 0 | 0 | ||||||
22123 | TGAL | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 7000 |
22124 | TGB | 1000 | 9 3/8 | 0 | |||||
22125 | TGBDY | 100 | 3/8 | 3/8 | 1 | 0 | |||
22126 | TGBRY | 200 | 3/8 | 3/8 | 1 | 0 | |||
22127 | TGCI | 124700 | 3/8 | 3/8 | 1 1/8 | 0 | |||
22128 | TGCO | 0 | 0 | ||||||
22129 | TGCXX | 0 | 0.34 | 5.42 | 5.57 | 9453 | |||
22130 | TGEN | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 36500 |
22131 | TGENW | 0 | 0 | ||||||
22132 | TGET | 1000 | 34 1/2 | 34 3/4 | 36 3/4 | 33 3/8 | 34 | 34 1/2 | 139000 |
22133 | TGF | 800 | 12 7/8 | 12 5/8 | 13 1/2 | 0 | |||
22134 | TGFXX | 0 | 0.39 | 5.31 | 5.46 | 10705 | |||
22135 | TGG | 1000 | 7 1/2 | 7 3/8 | 7 1/2 | 0 | |||
22136 | TGIAX | 0 | 13.20 | 13.20 | 14.01 | 0 | |||
22137 | TGIC | 2000 | 27 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 4800 |
22138 | TGIIX | 0 | 10.59 | 10.59 | 11.24 | 0 | |||
22139 | TGIS | 100 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 2200 |
22140 | TGL | 500 | 3/8 | 0 | |||||
22141 | TGL.W | 0 | 0 | ||||||
22142 | TGL/WS | 200 | 3/16 | 1/8 | 1/4 | 0 | |||
22143 | TGMBX | 0 | 10.26 | 10.26 | 10.26 | 0 | |||
22144 | TGMXX | 0 | 0.80 | 5.15 | 5.28 | 2452 | |||
22145 | TGN | 400 | 19 3/8 | 19 1/4 | 20 | 0 | |||
22146 | TGPA | 0 | 0 | ||||||
22147 | TGPAF | 700 | 19/32 | 23/32 | 23/32 | 9/16 | 9/16 | 23/32 | 29100 |
22148 | TGPLN | 0 | 0 | ||||||
22149 | TGRRY | 0 | 0 | ||||||
22150 | TGS | 10000 | 11 3/8 | 12 3/8 | 12 7/8 | 0 | |||
22151 | TGSI | 1000 | 1 11/16 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 20700 |
22152 | TGSIW | 100 | 13/32 | 13/32 | 1/2 | 0 | |||
22153 | TGT | 0 | 0 | ||||||
22154 | TGU | 900 | 13 | 13 1/8 | 13 1/2 | 0 | |||
22155 | TGVI | 3000 | 9 1/8 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 18200 |
22156 | TGVXX | 0 | 0.43 | 5.59 | 5.76 | 228 | |||
22157 | TGw | 0 | 22 1/8 | 23 3/8 | 0 | ||||
22158 | TH | 3000 | 13 7/8 | 14 | 14 | 13 7/8 | 4200 | ||
22159 | THA | 3000 | 32 1/2 | 0 | |||||
22160 | THAX | 0 | 0 | ||||||
22161 | THBC | 1000 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/2 | 1300 |
22162 | THC | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 5/8 | 500 |
22163 | THCO | 5000 | 2.8750 | 0 | |||||
22164 | THDO | 100 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 122400 |
22165 | THES | 3000 | 0.0010 | 0 | |||||
22166 | THFF | 500 | 30 1/2 | 30 1/2 | 32 | 0 | |||
22167 | THI | 300 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 300 | ||
22168 | THIFX | 0 | 12.22 | 12.22 | 12.53 | 0 | |||
22169 | THIMX | 0 | 13.33 | 13.33 | 13.81 | 0 | |||
22170 | THIR | 1100 | 26 3/4 | 25 3/4 | 26 3/4 | 0 | |||
22171 | THIS | 2000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 21000 |
22172 | THISU | 1500 | 7 3/8 | 7 3/8 | 8 | 7 3/8 | 7 3/8 | 7 5/8 | 21700 |
22173 | THISW | 1500 | 1 1/4 | 1 1/4 | 1 3/4 | 0 | |||
22174 | THK | 300 | 4 1/2 | 0 | |||||
22175 | THLM | 7500 | 0.5000 | 0.5000 | 1.0000 | 0 | |||
22176 | THLR | 2500 | 0.1250 | 0.1250 | 0.5000 | 0 | |||
22177 | THM/WS | 8000 | 1/64 | 1/64 | 1/16 | 0 | |||
22178 | THMC | 1000 | 13.6250 | 13.5000 | 13.7500 | 0 | |||
22179 | THMG | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 700 |
22180 | THMP | 100 | 10 | 10 | 10 | 10 | 9 | 10 | 100 |
22181 | THN | 1000 | 13 3/4 | 0 | |||||
22182 | THNMX | 0 | 13.21 | 13.21 | 13.69 | 0 | |||
22183 | THO | 300 | 19 5/8 | 19 5/8 | 20 1/8 | 0 | |||
22184 | THOM | 1300 | 13 3/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 46300 |
22185 | THP | 1000 | 13 3/8 | 0 | |||||
22186 | THPD | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 300 | ||
22187 | THR | 200 | 12 5/8 | 0 | |||||
22188 | THRD | 400 | 15 | 15 | 15 1/8 | 15 | 15 | 15 3/8 | 6800 |
22189 | THRF | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0150 | 3000 |
22190 | THRT | 100 | 16 3/4 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 26700 |
22191 | THRX | 100 | 9 | 8 7/8 | 9 | 8 5/8 | 8 7/8 | 9 | 79100 |
22192 | THS | 500 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 500 | ||
22193 | THSI | 10000 | 0.0500 | 0 | |||||
22194 | THTX | 1300 | 12 7/8 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 | 19700 |
22195 | THTXG | 20 | 92 3/4 | 92 1/4 | 93 1/2 | 0 | |||
22196 | THUN | 0 | 0 | ||||||
22197 | TIBPX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
22198 | TICC | 20000 | 0.0100 | 0 | |||||
22199 | TIDE | 2000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 | 13 | 13 5/8 | 28200 |
22200 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | |||
22201 | TIEAX | 0 | 9.56 | 9.56 | 10.14 | 0 | |||
22202 | TIEFX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
22203 | TIEI | 600 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 2200 |
22204 | TIEUX | 0 | 10.74 | 10.74 | 10.74 | 0 | |||
22205 | TIF | 400 | 51 7/8 | 51 1/8 | 51 3/4 | 0 | |||
22206 | TIFUX | 0 | 9.45 | 9.45 | 9.45 | 0 | |||
22207 | TIG | 5000 | 28 | 28 1/8 | 28 1/2 | 0 | |||
22208 | TIGR | 5000 | 0.2600 | 0.2600 | 0.3600 | 0 | |||
22209 | TIGRX | 0 | 11.68 | 11.68 | 11.68 | 0 | |||
22210 | TIGUF | 0 | 0 | ||||||
22211 | TIGUY | 0 | 0 | ||||||
22212 | TII | 500 | 22 1/4 | 0 | |||||
22213 | TIII | 5000 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 5000 |
22214 | TIIUX | 0 | 8.27 | 8.27 | 8.27 | 0 | |||
22215 | TILE | 0 | 0 | ||||||
22216 | TIMRZ | 200 | 0.2600 | 0.2600 | 0.3400 | 0 | |||
22217 | TIN | 400 | 42 1/2 | 42 5/8 | 42 5/8 | 42 1/2 | 42 3/8 | 42 7/8 | 500 |
22218 | TINE | 2500 | 1.3750 | 1.3750 | 1.6250 | 0 | |||
22219 | TINL | 0 | 0 | ||||||
22220 | TINLF | 0 | 0 | ||||||
22221 | TINT | 0 | 0 | ||||||
22222 | TINTA | 5000 | 23 1/2 | 23 5/8 | 23 7/8 | 23 1/2 | 23 3/8 | 23 5/8 | 47700 |
22223 | TIO | 0 | 216.44 | 0 | |||||
22224 | TIOAX | 0 | 9.82 | 9.82 | 10.31 | 0 | |||
22225 | TIOAY | 0 | 0 | ||||||
22226 | TIPI | 0 | 0 | ||||||
22227 | TIPIF | 400 | 3 7/16 | 3 7/16 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 229200 |
22228 | TIR | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 7/8 | 600 |
22229 | TIRE | 100 | 1 13/16 | 1 11/16 | 1 13/16 | 1 5/8 | 1 25/32 | 1 13/16 | 194000 |
22230 | TIREW | 1000 | 3/4 | 7/16 | 3/4 | 0 | |||
22231 | TIRT | 0 | 0 | ||||||
22232 | TIRTZ | 100 | 6 | 6 | 6 | 6 | 6 | 7 | 100 |
22233 | TIS | 1500 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | |||
22234 | TISHX | 0 | 14.71 | 14.71 | 15.40 | 0 | |||
22235 | TITT | 5000 | 0.3750 | 0.4062 | 0.4062 | 0.3437 | 0.3437 | 0.4062 | 29400 |
22236 | TIVS | 1200 | 34 | 31 3/4 | 34 3/4 | 31 3/4 | 34 | 34 3/4 | 550400 |
22237 | TIX | 0 | 220.25 | 217.32 | 220.64 | 216.79 | 0 | ||
22238 | TJCI | 1000 | 2 9/16 | 2 3/4 | 2 3/4 | 2 9/16 | 2 9/16 | 2 13/16 | 7400 |
22239 | TJCIU | 0 | 0 | ||||||
22240 | TJCIW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 23/32 | 5200 |
22241 | TJCIZ | 500 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 15/32 | 500 |
22242 | TJCO | 3000 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 19300 |
22243 | TJX | 700 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/8 | 700 |
22244 | TJXpC | 500 | 44 1/8 | 0 | |||||
22245 | TK | 1600 | 24 1/8 | 0 | |||||
22246 | TKAT | 2000 | 3.3750 | 3.3750 | 4.0000 | 0 | |||
22247 | TKC | 700 | 35 1/4 | 35 1/4 | 35 7/8 | 0 | |||
22248 | TKF | 300 | 5 3/8 | 5 1/2 | 5 7/8 | 0 | |||
22249 | TKIO | 0 | 0 | ||||||
22250 | TKIOY | 3700 | 66 | 66 | 66 | 65 1/4 | 65 1/4 | 66 | 5800 |
22251 | TKLC | 3500 | 15 | 14 1/4 | 15 | 14 1/4 | 14 1/2 | 15 | 31200 |
22252 | TKLNP | 0 | 0 | ||||||
22253 | TKN | 300 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 | 45 1/2 | 300 |
22254 | TKOCF | 1000 | 5 1/2 | 5 7/8 | 6 | 5 3/8 | 5 3/8 | 5 3/4 | 59000 |
22255 | TKOS | 900 | 8 15/16 | 8 3/4 | 9 | 8 11/16 | 8 3/4 | 9 | 39200 |
22256 | TKR | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 1/8 | 38 5/8 | 100 |
22257 | TKS | 300 | 16 3/4 | 0 | |||||
22258 | TKX | 0 | 323.97 | 319.33 | 324.84 | 319.33 | 0 | ||
22259 | TL | 600 | 8 1/8 | 9 1/2 | 10 1/8 | 0 | |||
22260 | TLA | 0 | 186.11 | 185.51 | 186.74 | 185.51 | 0 | ||
22261 | TLAB | 1000 | 38 1/4 | 39 | 40 1/4 | 37 1/2 | 38 1/4 | 38 1/2 | 1659000 |
22262 | TLAF | 0 | 0 | ||||||
22263 | TLAFE | 0 | 0 | ||||||
22264 | TLAM | 0 | 0 | ||||||
22265 | TLAT | 2000 | 5.0000 | 5.0000 | 5.1875 | 0 | |||
22266 | TLATU | 500 | 5.5000 | 5.5000 | 6.5000 | 0 | |||
22267 | TLATW | 4200 | 0.5200 | 0.4900 | 0.5200 | 0.4900 | 0.3750 | 0.7500 | 8400 |
22268 | TLATZ | 1700 | 0.3750 | 0.3750 | 0.6250 | 0 | |||
22269 | TLB | 300 | 27 3/4 | 28 7/8 | 29 1/2 | 0 | |||
22270 | TLC | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/4 | 1500 |
22271 | TLCC | 1200 | 0.3750 | 0 | |||||
22272 | TLCCV | 1000 | 0.1250 | 0 | |||||
22273 | TLCM | 700 | 7 9/16 | 7 1/4 | 7 3/4 | 7 | 7 1/2 | 7 3/4 | 97700 |
22274 | TLCO | 800 | 0.0010 | 0 | |||||
22275 | TLD | 500 | 26 1/8 | 26 5/8 | 27 1/8 | 0 | |||
22276 | TLDC | 0 | 0 | ||||||
22277 | TLDCF | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 12800 |
22278 | TLDMW | 0 | 0 | ||||||
22279 | TLDT | 900 | 3.6875 | 3.8750 | 3.8750 | 3.6250 | 3.6250 | 3.8750 | 7000 |
22280 | TLF | 500 | 2 9/16 | 0 | |||||
22281 | TLGD | 1000 | 14 5/8 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 11300 |
22282 | TLGUX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
22283 | TLGZF | 5000 | 1/16 | 1/16 | 3/32 | 0 | |||
22284 | TLIC | 4000 | 40 1/4 | 41 1/2 | 41 1/2 | 40 | 40 | 41 1/2 | 9900 |
22285 | TLII | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 100 |
22286 | TLK | 300 | 23 3/4 | 24 7/8 | 25 | 0 | |||
22287 | TLKw | 500 | 18 3/8 | 0 | |||||
22288 | TLL/WS | 0 | 1/2 | 7/8 | 0 | ||||
22289 | TLMD | 1500 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 9100 |
22290 | TLMDW | 100 | 8 | 8 | 8 | 8 | 8 | 9 | 100 |
22291 | TLMIX | 0 | 11.24 | 11.24 | 11.59 | 0 | |||
22292 | TLMT | 100 | 1.0000 | 1.0000 | 1.7500 | 0 | |||
22293 | TLMXY | 0 | 0 | ||||||
22294 | TLOS | 0 | 0 | ||||||
22295 | TLRD | 0 | 0 | ||||||
22296 | TLRDF | 0 | 0 | ||||||
22297 | TLRI | 0 | 0 | ||||||
22298 | TLSI | 0 | 0 | ||||||
22299 | TLSIF | 100 | 1 5/8 | 1 1/4 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 2000 |
22300 | TLSR | 0 | 0 | ||||||
22301 | TLSRP | 100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 5.0000 | 100 |
22302 | TLTK | 1000 | 2 5/32 | 2 1/16 | 2 1/4 | 1 31/32 | 2 3/32 | 2 5/32 | 405900 |
22303 | TLTM | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
22304 | TLTN | 300 | 39 1/2 | 38 1/2 | 39 1/2 | 38 1/2 | 38 1/2 | 39 1/2 | 4300 |
22305 | TLVUX | 0 | 11.23 | 11.23 | 11.23 | 0 | |||
22306 | TLX | 500 | 8 5/8 | 8 3/8 | 8 3/4 | 0 | |||
22307 | TLXN | 1900 | 23 9/16 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 29700 |
22308 | TLXNG | 3 | 105 | 102 | 105 | 0 | |||
22309 | TLZ | 100 | 23 3/4 | 23 1/2 | 24 | 0 | |||
22310 | TM | 2500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 2500 |
22311 | TMA | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | |||
22312 | TMAFX | 0 | 11.18 | 11.18 | 11.18 | 0 | |||
22313 | TMAN | 400 | 2 3/8 | 2 5/8 | 2 3/4 | 1 7/8 | 2 1/4 | 2 1/2 | 697200 |
22314 | TMB | 300 | 49 5/8 | 48 1/2 | 48 7/8 | 0 | |||
22315 | TMBAX | 0 | 10.22 | 10.22 | 10.73 | 0 | |||
22316 | TMBR | 1000 | 14 7/8 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 105200 |
22317 | TMBS | 100 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 100 |
22318 | TMBUX | 0 | 8.05 | 8.05 | 8.05 | 0 | |||
22319 | TMC | 500 | 34 1/2 | 33 5/8 | 34 1/8 | 0 | |||
22320 | TMCI | 400 | 3/4 | 11/16 | 1 1/8 | 11/16 | 11/16 | 1 1/8 | 2400 |
22321 | TMCS | 200 | 32.2500 | 0 | |||||
22322 | TMCXX | 0 | 0.44 | 5.71 | 5.88 | 24201 | |||
22323 | TMCpP | 400 | 25 3/4 | 0 | |||||
22324 | TMD | 100 | 25 3/8 | 25 | 25 3/8 | 25 | 25 | 26 1/8 | 600 |
22325 | TMED | 2000 | 2 9/16 | 2 5/8 | 2 7/8 | 2 9/16 | 2 9/16 | 2 7/8 | 16700 |
22326 | TMI | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 500 |
22327 | TMIL | 19000 | 1.2500 | 1.5000 | 3.0000 | 0 | |||
22328 | TMK | 500 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 44 1/2 | 44 7/8 | 500 |
22329 | TMKT | 5000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0010 | 0.0250 | 5000 |
22330 | TMKpM | 700 | 27 3/8 | 0 | |||||
22331 | TML/WS | 0 | 2 | 2 1/2 | 0 | ||||
22332 | TMLN | 3000 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 17000 |
22333 | TMLNW | 1000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 5200 |
22334 | TMM/A | 100 | 6 7/8 | 8 | 8 1/4 | 0 | |||
22335 | TMMDX | 0 | 15.72 | 15.72 | 16.50 | 0 | |||
22336 | TMMI | 15000 | 0.1350 | 0.0925 | 0.1350 | 0.0925 | 0.1225 | 0.1350 | 602800 |
22337 | TMN | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/2 | 500 |
22338 | TMNA | 1000 | 2 5/64 | 2 | 2 5/64 | 2 | 1 3/4 | 2 1/8 | 2000 |
22339 | TMNE | 20000 | 2 | 2 | 2 5/64 | 2 | 2 | 2 3/8 | 52600 |
22340 | TMO | 100 | 48 5/8 | 48 3/8 | 50 1/8 | 0 | |||
22341 | TMPAX | 0 | 9.82 | 9.82 | 9.82 | 0 | |||
22342 | TMPBX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
22343 | TMPX | 0 | 0 | ||||||
22344 | TMPXX | 0 | 0.51 | 5.70 | 5.86 | 70518 | |||
22345 | TMR | 600 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 5/8 | 600 |
22346 | TMRA | 0 | 0 | ||||||
22347 | TMRK | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/4 | 500 |
22348 | TMS | 1200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 1200 | ||
22349 | TMSK | 5000 | 0.0300 | 0 | |||||
22350 | TMSR | 700 | 5 7/8 | 6 | 6 1/16 | 5 7/8 | 5 7/8 | 6 1/8 | 24400 |
22351 | TMSS | 1000 | 1.3125 | 1.1250 | 1.3125 | 0 | |||
22352 | TMST | 0 | 0 | ||||||
22353 | TMSTA | 500 | 13 1/2 | 12 5/8 | 13 1/2 | 12 9/16 | 12 1/2 | 13 1/2 | 6300 |
22354 | TMSTB | 100 | 11 7/8 | 12 | 15 | 0 | |||
22355 | TMT | 200 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | |||
22356 | TMTR | 0 | 0 | ||||||
22357 | TMTX | 2000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/8 | 19400 |
22358 | TMUUX | 0 | 8.60 | 8.60 | 8.60 | 0 | |||
22359 | TMX | 100 | 33 1/8 | 33 3/4 | 33 7/8 | 32 7/8 | 32 3/4 | 33 3/8 | 30400 |
22360 | TNAVF | 0 | 0 | ||||||
22361 | TNB | 100 | 72 1/8 | 71 5/8 | 72 5/8 | 0 | |||
22362 | TNC | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 22500 | ||
22363 | TNCR | 100 | 31 1/4 | 28 1/2 | 32 | 28 | 31 | 31 1/2 | 614800 |
22364 | TNCX | 1400 | 8 | 8 3/4 | 8 3/4 | 8 | 8 | 8 1/4 | 24700 |
22365 | TNCXW | 1300 | 3 3/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 1/4 | 3 5/8 | 11500 |
22366 | TNER | 2000 | 5.7500 | 0 | |||||
22367 | TNERU | 500 | 6.8750 | 0 | |||||
22368 | TNERW | 1300 | 1.3750 | 0 | |||||
22369 | TNET | 1000 | 0.0500 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0700 | 29000 |
22370 | TNEX | 6400 | 0.6250 | 0 | |||||
22371 | TNGI | 900 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 2300 |
22372 | TNGO | 200 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 6.3750 | 2600 |
22373 | TNH | 100 | 36 3/8 | 36 1/2 | 37 1/8 | 0 | |||
22374 | TNI | 500 | 3 1/8 | 0 | |||||
22375 | TNIAF | 0 | 0 | ||||||
22376 | TNL | 200 | 21 3/8 | 22 7/8 | 24 1/8 | 0 | |||
22377 | TNM | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 12 3/4 | 13 1/8 | 500 |
22378 | TNM.B | 0 | 0 | ||||||
22379 | TNM/B | 100 | 19 | 18 | 19 1/4 | 0 | |||
22380 | TNMB | 0 | 0 | ||||||
22381 | TNO | 200 | 20 | 17 7/8 | 18 5/8 | 0 | |||
22382 | TNP | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 | 100 |
22383 | TNR | 1000 | 1 | 0 | |||||
22384 | TNRG | 500 | 1.8437 | 1.9375 | 1.9375 | 1.8437 | 1.8437 | 1.9375 | 3500 |
22385 | TNRK | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 4.2500 | 1000 |
22386 | TNS | 0 | 59.05 | 0 | |||||
22387 | TNSI | 10000 | 25 1/4 | 25 1/8 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 56100 |
22388 | TNSL | 300 | 6 1/4 | 6 1/4 | 7 1/4 | 0 | |||
22389 | TNTF | 1000 | 20 1/2 | 20 3/8 | 20 3/4 | 20 3/8 | 20 3/8 | 20 3/4 | 151800 |
22390 | TNTFX | 0 | 10.76 | 10.76 | 11.21 | 0 | |||
22391 | TNTMF | 0 | 0 | ||||||
22392 | TNTMY | 0 | 0 | ||||||
22393 | TNTX | 1000 | 10 1/8 | 10 1/2 | 10 1/2 | 9 3/4 | 9 1/2 | 10 1/4 | 46500 |
22394 | TNV | 5000 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 29 3/4 | 5000 |
22395 | TNX | 0 | 56.90 | 57.19 | 57.19 | 56.74 | 0 | ||
22396 | TNYXX | 0 | 0.32 | 3.48 | 3.48 | 169 | |||
22397 | TNZ/A | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 300 | ||
22398 | TNZ/B | 12700 | 13 13/16 | 0 | |||||
22399 | TNZA | 0 | 0 | ||||||
22400 | TNZB | 0 | 0 | ||||||
22401 | TO | 100 | 10 3/4 | 0 | |||||
22402 | TOBAX | 0 | 10.65 | 10.65 | 11.18 | 0 | |||
22403 | TOBC | 100 | 51.5000 | 51.5000 | 51.5000 | 50.7500 | 2600 | ||
22404 | TOCQX | 0 | 13.48 | 13.48 | 14.04 | 0 | |||
22405 | TOD | 300 | 6 1/8 | 5 1/2 | 6 1/4 | 0 | |||
22406 | TODD | 0 | 0 | ||||||
22407 | TODDA | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 1400 |
22408 | TODH | 200 | 7 3/4 | 7 3/4 | 7 15/16 | 7 3/4 | 7 3/4 | 8 1/4 | 3200 |
22409 | TOF | 500 | 5/8 | 11/16 | 1 1/16 | 0 | |||
22410 | TOFF | 4000 | 1 3/8 | 1 1/2 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 40000 |
22411 | TOGA | 3000 | 2 | 2 | 2 3/8 | 2 | 2 | 2 3/8 | 4400 |
22412 | TOGI | 0 | 0 | ||||||
22413 | TOIXX | 0 | 0.37 | 5.64 | 5.81 | 43485 | |||
22414 | TOK | 300 | 6 1/2 | 6 1/2 | 7 | 0 | |||
22415 | TOL | 100 | 21 3/8 | 21 3/4 | 22 1/8 | 0 | |||
22416 | TOM | 200 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/2 | 42 | 200 |
22417 | TOMI | 0 | 0 | ||||||
22418 | TOOL | 38700 | 0.0500 | 0.0500 | 0.1100 | 0 | |||
22419 | TOON | 100 | 0.0010 | 1.0000 | 1.7500 | 0 | |||
22420 | TOOT | 100 | 0.1000 | 0 | |||||
22421 | TOP | 0 | 1336.50 | 1332.80 | 1336.90 | 1332.80 | 0 | ||
22422 | TOPM | 400 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/4 | 1 5/16 | 400 |
22423 | TOPP | 100 | 4 7/8 | 5 1/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/8 | 146800 |
22424 | TOPS | 1000 | 2 3/8 | 2 1/4 | 2 5/8 | 2 | 2 1/4 | 2 1/2 | 57200 |
22425 | TORT | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.3750 | 1100 |
22426 | TORW | 300 | 69.5000 | 0 | |||||
22427 | TORXX | 0 | 0.46 | 4.89 | 5.02 | 2059 | |||
22428 | TORYX | 0 | 20.22 | 20.22 | 20.22 | 0 | |||
22429 | TOS | 2000 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 3/8 | 38 1/4 | 2000 |
22430 | TOSF | 0 | 0 | ||||||
22431 | TOSXX | 0 | 0.37 | 5.39 | 5.55 | 9658 | |||
22432 | TOT | 200 | 32 1/8 | 32 3/4 | 33 1/4 | 0 | |||
22433 | TOTE | 100 | 3 1/16 | 3 | 3 1/4 | 3 | 3 1/16 | 3 1/4 | 221300 |
22434 | TOTH | 6000 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.2000 | 8900 |
22435 | TOTL | 2200 | 1 7/16 | 1 1/2 | 1 17/32 | 1 7/16 | 1 7/16 | 1 17/32 | 31800 |
22436 | TOTLE | 1000 | 1 3/4 | 1 11/16 | 1 7/8 | 0 | |||
22437 | TOTOY | 0 | 0 | ||||||
22438 | TOW | 600 | 8 3/4 | 8 3/4 | 9 3/4 | 0 | |||
22439 | TOWR | 100 | 7 3/8 | 7 3/8 | 7 9/16 | 7 1/4 | 7 3/8 | 7 9/16 | 26200 |
22440 | TOWV | 400 | 9 1/4 | 9 1/8 | 9 1/4 | 9 | 9 1/8 | 9 1/4 | 311400 |
22441 | TOY | 100 | 23 | 23 | 23 1/4 | 22 7/8 | 23 | 23 1/8 | 19200 |
22442 | TOYH | 1500 | 5 | 5 | 5 5/16 | 5 | 5 | 5 1/4 | 30900 |
22443 | TOYO | 0 | 0 | ||||||
22444 | TOYOY | 400 | 41 3/4 | 41 7/8 | 42 1/8 | 41 3/4 | 41 3/4 | 42 | 11500 |
22445 | TPADA | 1200 | 1.7500 | 1.7500 | 2.0000 | 1.7500 | 1.7500 | 2.5000 | 12200 |
22446 | TPADU | 1600 | 3.5000 | 3.6250 | 3.6250 | 3.5000 | 3.3750 | 4.5000 | 6200 |
22447 | TPADW | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 2.0000 | 3800 |
22448 | TPADZ | 7500 | 0.2500 | 0.2500 | 0.6250 | 0 | |||
22449 | TPAE | 5300 | 4.5625 | 4.5000 | 5.0000 | 0 | |||
22450 | TPC | 2600 | 9 1/16 | 0 | |||||
22451 | TPCG | 50000 | 0.2500 | 0.1250 | 0.5000 | 0 | |||
22452 | TPCXX | 0 | 0.54 | 5.54 | 5.69 | 279 | |||
22453 | TPEG | 1000 | 9/16 | 19/32 | 5/8 | 9/16 | 9/16 | 5/8 | 142100 |
22454 | TPEGP | 3000 | 4 1/4 | 3 3/8 | 4 1/4 | 0 | |||
22455 | TPEGW | 1000 | 1/16 | 1/16 | 3/32 | 0 | |||
22456 | TPEGZ/WS | 0 | 0 | ||||||
22457 | TPEGp | 0 | 0 | ||||||
22458 | TPG/WS | 0 | 1/16 | 1/8 | 0 | ||||
22459 | TPGp | 0 | 3 1/4 | 4 1/4 | 0 | ||||
22460 | TPH | 2000 | 3/4 | 13/16 | 13/16 | 3/4 | 5/8 | 15/16 | 3800 |
22461 | TPHE | 0 | 0 | ||||||
22462 | TPI | 300 | 12 3/8 | 0 | |||||
22463 | TPIE | 100 | 2 5/8 | 2 9/16 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 25900 |
22464 | TPIEG | 10 | 90 | 90 | 93 1/2 | 0 | |||
22465 | TPIF | 0 | 0 | ||||||
22466 | TPIFY | 300 | 13 5/8 | 13 1/2 | 13 3/4 | 13 | 13 | 13 3/4 | 31500 |
22467 | TPINX | 0 | 9.65 | 9.65 | 10.08 | 0 | |||
22468 | TPL | 100 | 23 3/8 | 24 3/4 | 25 1/4 | 0 | |||
22469 | TPLNX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
22470 | TPLXX | 0 | 0.30 | 4.61 | 4.73 | 1365 | |||
22471 | TPMI | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 2200 | ||
22472 | TPN | 500 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/4 | 9 3/16 | 9 3/4 | 1000 |
22473 | TPNT | 1500 | 2.0000 | 2.0000 | 5.5000 | 0 | |||
22474 | TPNZ | 1000 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 2000 |
22475 | TPO | 0 | 556.95 | 0 | |||||
22476 | TPOA | 5000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 6500 |
22477 | TPP | 100 | 37 1/8 | 37 | 37 1/4 | 37 | 2000 | ||
22478 | TPPP | 0 | 0 | ||||||
22479 | TPPPF | 10000 | 10 3/8 | 10 3/8 | 10 3/4 | 10 1/8 | 10 1/4 | 10 3/4 | 146100 |
22480 | TPR | 100 | 9 7/8 | 10 | 10 1/2 | 0 | |||
22481 | TPRO | 2000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 3500 |
22482 | TPROW | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 | 500 |
22483 | TPRT | 100 | 0.0200 | 0 | |||||
22484 | TPRXX | 0 | 0.56 | 5.38 | 5.48 | 7491 | |||
22485 | TPS | 1000 | 6 3/4 | 6 11/16 | 7 1/16 | 0 | |||
22486 | TPSY | 0 | 0 | ||||||
22487 | TPTM | 200 | 0.7500 | 0 | |||||
22488 | TPX | 0 | 549.91 | 549.11 | 551.51 | 549.11 | 0 | ||
22489 | TPY | 1600 | 5 | 0 | |||||
22490 | TQNT | 200 | 13 1/4 | 10 7/8 | 13 5/8 | 10 7/8 | 13 | 13 1/4 | 716400 |
22491 | TR | 100 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 35 5/8 | 42 1/2 | 100 |
22492 | TRA | 100 | 13 5/8 | 13 1/2 | 13 3/4 | 0 | |||
22493 | TRAK | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 3000 |
22494 | TRAKU | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 500 |
22495 | TRAKW | 500 | 1/8 | 1/8 | 3/8 | 0 | |||
22496 | TRAN | 0 | 811.63 | 812.79 | 817.96 | 810.60 | 0 | ||
22497 | TRAV | 1000 | 6 7/8 | 6 11/32 | 7 | 6 11/32 | 6 5/8 | 7 | 26100 |
22498 | TRB | 100 | 61 3/4 | 60 | 60 1/2 | 0 | |||
22499 | TRBC | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 16900 |
22500 | TRBCX | 0 | 15.13 | 15.13 | 15.13 | 0 | |||
22501 | TRBDX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
22502 | TRBO | 2000 | 27 1/4 | 27 1/4 | 28 | 26 1/2 | 26 3/4 | 28 1/4 | 31000 |
22503 | TRBS | 100 | 18 | 18 | 18 | 17 | 17 | 18 | 1600 |
22504 | TRC | 200 | 14 3/8 | 0 | |||||
22505 | TRCD | 300 | 3 | 3 | 3 1/4 | 3 | 3 | 3 1/8 | 135700 |
22506 | TRCI | 300 | 3 15/16 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 18300 |
22507 | TRCP | 200 | 0.2500 | 0 | |||||
22508 | TRCR | 700 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 10800 |
22509 | TRCW | 1000 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 3/8 | 6 1/8 | 2000 |
22510 | TRDFX | 0 | 13.65 | 13.65 | 13.65 | 0 | |||
22511 | TRDX | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 4600 |
22512 | TRDY | 50000 | 0.0001 | 0 | |||||
22513 | TRE | 100 | 16 1/2 | 16 3/8 | 17 | 0 | |||
22514 | TRE.A | 0 | 0 | ||||||
22515 | TRED | 10000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 23900 |
22516 | TREE | 100 | 25 | 24 1/2 | 25 1/2 | 24 1/2 | 25 | 25 1/2 | 84900 |
22517 | TREN | 2500 | 55 | 53 3/4 | 55 3/4 | 53 1/2 | 54 7/8 | 55 1/2 | 41900 |
22518 | TRENG | 10 | 112 | 111 3/4 | 112 | 111 3/4 | 114 1/2 | 115 1/2 | 11 |
22519 | TREQX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
22520 | TRES | 30000 | 0.0625 | 0.0937 | 0.1050 | 0.0500 | 0.0500 | 0.1050 | 269100 |
22521 | TREX | 2500 | 24 13/16 | 25 | 25 | 24 5/8 | 24 5/8 | 25 | 4700 |
22522 | TRF | 200 | 14 1/4 | 13 7/8 | 14 1/4 | 0 | |||
22523 | TRFI | 1300 | 17 15/16 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 18 | 7100 |
22524 | TRGA | 7000 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
22525 | TRGEX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
22526 | TRGL | 4000 | 2 1/2 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 12400 |
22527 | TRH | 200 | 73 7/8 | 72 5/8 | 73 1/8 | 0 | |||
22528 | TRI | 800 | 27 3/8 | 27 1/8 | 27 3/4 | 0 | |||
22529 | TRIB | 0 | 0 | ||||||
22530 | TRIBY | 3300 | 2 21/32 | 2 11/16 | 2 27/32 | 2 15/32 | 2 21/32 | 2 3/4 | 430000 |
22531 | TRIC | 1000 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 18 | 1000 |
22532 | TRID | 1000 | 27 1/2 | 27 3/4 | 29 | 27 | 27 | 27 1/2 | 177000 |
22533 | TRIG | 5000 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0700 | 0.0850 | 5000 |
22534 | TRIL | 3300 | 0.1050 | 0.1050 | 0.1400 | 0 | |||
22535 | TRIP | 2000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 16500 |
22536 | TRIT | 5000 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 0.5000 | 1.5000 | 8500 |
22537 | TRIWF | 1000 | 1 7/16 | 1 19/32 | 1 19/32 | 1 3/8 | 1 7/16 | 1 3/4 | 18900 |
22538 | TRIZF | 7600 | 1/2 | 15/32 | 1/2 | 15/32 | 1/2 | 9/16 | 72700 |
22539 | TRK | 100 | 29 1/8 | 28 7/8 | 29 1/4 | 0 | |||
22540 | TRKA | 7800 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/4 | 15 3/4 | 25300 |
22541 | TRKMX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
22542 | TRKR | 4000 | 0.9687 | 1.1250 | 1.1250 | 0.8750 | 0.8125 | 1.0000 | 30900 |
22543 | TRL | 200 | 28 5/8 | 25 7/8 | 26 3/8 | 0 | |||
22544 | TRLVX | 0 | 10.62 | 10.62 | 10.62 | 0 | |||
22545 | TRM | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | |||
22546 | TRMB | 4100 | 19 1/8 | 18 7/8 | 19 1/4 | 18 1/2 | 18 7/8 | 19 1/8 | 238200 |
22547 | TRMK | 1000 | 22 | 21 1/4 | 22 | 21 1/4 | 21 1/2 | 22 1/4 | 23100 |
22548 | TRMM | 4000 | 10 7/8 | 10 | 10 7/8 | 10 | 10 5/8 | 10 7/8 | 44700 |
22549 | TRMVX | 0 | 13.35 | 13.35 | 13.35 | 0 | |||
22550 | TRMXX | 0 | 0.41 | 5.38 | 5.54 | 852 | |||
22551 | TRN | 100 | 29 3/8 | 29 7/8 | 30 1/2 | 0 | |||
22552 | TRNC | 100 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 18.0000 | 19.5000 | 100 |
22553 | TRND | 5000 | 10 3/8 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 27900 |
22554 | TRNE | 0 | 0 | ||||||
22555 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | |||
22556 | TRNN | 100 | 10.0000 | 0 | |||||
22557 | TRNS | 5000 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | |||
22558 | TRNT | 100 | 4 7/16 | 4 3/4 | 4 3/4 | 4 7/16 | 4 7/16 | 4 3/4 | 16700 |
22559 | TRO | 5000 | 5/8 | 3/4 | 7/8 | 5/8 | 5/8 | 3/4 | 10000 |
22560 | TROG | 2000 | 0.0400 | 0.0400 | 0.1000 | 0 | |||
22561 | TRON | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 1000 |
22562 | TROU | 26000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0175 | 26000 |
22563 | TROW | 100 | 50 3/4 | 51 1/4 | 51 1/4 | 50 1/4 | 50 1/4 | 50 3/4 | 172700 |
22564 | TROX | 0 | 0 | ||||||
22565 | TROXF | 0 | 0 | ||||||
22566 | TRP | 1000 | 13 3/4 | 13 5/8 | 14 | 0 | |||
22567 | TRPBX | 0 | 12.28 | 12.28 | 12.28 | 0 | |||
22568 | TRPS | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 7 1/4 | 1000 |
22569 | TRQIX | 0 | 19.74 | 19.74 | 19.74 | 0 | |||
22570 | TRQL | 0 | 0 | ||||||
22571 | TRQLF | 0 | 0 | ||||||
22572 | TRR | 300 | 5 3/4 | 5 1/2 | 6 1/4 | 0 | |||
22573 | TRS | 0 | 486.27 | 0 | |||||
22574 | TRSBX | 0 | 10.13 | 10.13 | 10.13 | 0 | |||
22575 | TRSC | 500 | 6 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 33900 |
22576 | TRSGX | 0 | 13.06 | 13.06 | 13.06 | 0 | |||
22577 | TRSM | 2000 | 6 1/2 | 6 1/8 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 8300 |
22578 | TRSN | 1000 | 2.6250 | 2.6250 | 4.0000 | 0 | |||
22579 | TRST | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 21 3/4 | 22 1/4 | 4100 |
22580 | TRSXX | 0 | 0.64 | 3.78 | 3.80 | 780 | |||
22581 | TRT | 300 | 3 | 2 1/2 | 3 | 0 | |||
22582 | TRTC | 300 | 4 1/4 | 3 3/4 | 4 3/4 | 0 | |||
22583 | TRTI | 4800 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 4800 |
22584 | TRTXX | 0 | 0.43 | 5.43 | 5.55 | 12625 | |||
22585 | TRU | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 13 | 200 |
22586 | TRUK | 800 | 7 9/16 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 21200 |
22587 | TRUKG | 25 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 89 | 92 3/4 | 25 |
22588 | TRUKH | 8 | 74 1/2 | 72 1/2 | 75 | 0 | |||
22589 | TRUSX | 0 | 10.34 | 10.34 | 10.82 | 0 | |||
22590 | TRUV | 1000 | 6 | 5 3/4 | 6 | 5 3/8 | 5 3/4 | 6 | 61600 |
22591 | TRUX | 200 | 4 7/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 9000 |
22592 | TRUXX | 0 | 0.47 | 5.26 | 5.43 | 1923 | |||
22593 | TRV | 100 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/2 | 58 7/8 | 100 |
22594 | TRV.W | 0 | 0 | ||||||
22595 | TRV/WS | 100 | 24 | 24 | 24 | 24 | 24 1/4 | 25 1/2 | 100 |
22596 | TRVLX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
22597 | TRVpA | 400 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 11200 | ||
22598 | TRVpB | 200 | 65 7/8 | 0 | |||||
22599 | TRVpD | 200 | 26 1/8 | 0 | |||||
22600 | TRW | 200 | 76 | 76 1/8 | 76 3/4 | 0 | |||
22601 | TRWpB | 200 | 325 5/8 | 275 | 375 | 0 | |||
22602 | TRWpD | 0 | 215 1/4 | 0 | |||||
22603 | TRX | 0 | 469.37 | 469.59 | 471.96 | 469.00 | 0 | ||
22604 | TRY | 500 | 10 3/4 | 10 5/8 | 11 1/8 | 0 | |||
22605 | TSA | 100 | 21 | 20 5/8 | 21 1/4 | 0 | |||
22606 | TSAI | 100 | 29 3/4 | 29 3/4 | 30 | 29 3/4 | 29 3/4 | 30 3/4 | 2100 |
22607 | TSAR | 2000 | 6 13/16 | 6 3/4 | 6 13/16 | 6 3/4 | 6 3/4 | 7 1/8 | 7500 |
22608 | TSBS | 900 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/8 | 900 |
22609 | TSC | 200 | 14 1/2 | 0 | |||||
22610 | TSCAX | 0 | 10.56 | 10.56 | 10.56 | 0 | |||
22611 | TSCC | 5000 | 20 1/8 | 20 1/4 | 20 5/8 | 20 1/8 | 20 1/8 | 20 3/8 | 356100 |
22612 | TSCN | 300 | 8 | 8 3/8 | 8 1/2 | 8 | 8 | 8 1/2 | 18200 |
22613 | TSCO | 400 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 600 |
22614 | TSCPF | 0 | 0 | ||||||
22615 | TSCXX | 0 | 0.66 | 5.39 | 5.53 | 4390 | |||
22616 | TSDN | 200 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.3750 | 200 |
22617 | TSEGX | 0 | 35.15 | 35.15 | 35.15 | 0 | |||
22618 | TSEM | 0 | 0 | ||||||
22619 | TSEMF | 3300 | 22 3/4 | 24 | 24 1/4 | 22 3/4 | 22 3/4 | 23 1/2 | 75600 |
22620 | TSF | 0 | 4 7/8 | 6 | 0 | ||||
22621 | TSFP | 13600 | 0.0700 | 0.0700 | 0.0800 | 0 | |||
22622 | TSFT | 1600 | 5 7/8 | 5 | 6 | 4 15/16 | 5 1/2 | 6 | 38900 |
22623 | TSGAF | 0 | 0 | ||||||
22624 | TSGIX | 0 | 9.43 | 9.43 | 9.43 | 0 | |||
22625 | TSGTF | 0 | 0 | ||||||
22626 | TSGUX | 0 | 17.90 | 17.90 | 17.90 | 0 | |||
22627 | TSGWX | 0 | 14.22 | 14.22 | 14.22 | 0 | |||
22628 | TSH | 300 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 300 | ||
22629 | TSHTX | 0 | 9.67 | 9.67 | 9.67 | 0 | |||
22630 | TSHYX | 0 | 7.31 | 7.31 | 7.31 | 0 | |||
22631 | TSI | 1300 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 1300 | ||
22632 | TSI.A | 0 | 0 | ||||||
22633 | TSIC | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | |||
22634 | TSII | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 7/8 | 8300 |
22635 | TSK | 500 | 20 1/8 | 19 1/2 | 20 | 0 | |||
22636 | TSM.A | 0 | 0 | ||||||
22637 | TSMA | 0 | 0 | ||||||
22638 | TSMAF | 2000 | 5 1/2 | 5 1/8 | 5 9/16 | 5 | 5 | 5 1/2 | 8600 |
22639 | TSMBX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
22640 | TSNG | 1700 | 9 5/8 | 9 1/4 | 9 3/4 | 9 1/8 | 9 1/2 | 9 3/4 | 109300 |
22641 | TSNI | 600 | 1.5616 | 0 | |||||
22642 | TSNM | 0 | 0.1250 | 0.8000 | 0 | ||||
22643 | TSNRX | 0 | 14.40 | 14.40 | 14.40 | 0 | |||
22644 | TSO | 100 | 9 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 2000 |
22645 | TSPI | 700 | 0.0100 | 0 | |||||
22646 | TSQD | 2000 | 1.0750 | 1.0000 | 1.3750 | 0 | |||
22647 | TSRG | 2000 | 3 1/4 | 3 5/16 | 3 7/16 | 3 1/4 | 3 1/4 | 3 3/8 | 12000 |
22648 | TSRI | 500 | 5 1/4 | 5 7/8 | 5 7/8 | 5 1/4 | 5 1/4 | 5 7/8 | 20300 |
22649 | TSS | 100 | 27 1/8 | 30 | 30 1/2 | 0 | |||
22650 | TSSI | 0 | 0 | ||||||
22651 | TSSL | 2000 | 0.0001 | 0 | |||||
22652 | TSSS | 400 | 6 1/2 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 7700 |
22653 | TSSW | 1000 | 3 1/8 | 3 1/8 | 3 3/8 | 3 | 3 | 3 1/8 | 288100 |
22654 | TST | 300 | 8 1/8 | 6 1/2 | 7 1/8 | 0 | |||
22655 | TSTFX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
22656 | TSTI | 2700 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 58700 |
22657 | TSTIX | 0 | 10.02 | 10.02 | 10.02 | 0 | |||
22658 | TSTR | 300 | 0.0100 | 0 | |||||
22659 | TSTXX | 0 | 0.35 | 5.66 | 5.83 | 15004 | |||
22660 | TSTY | 30000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1400 | 31000 |
22661 | TSUSX | 0 | 9.93 | 9.93 | 9.93 | 0 | |||
22662 | TSVL | 200 | 35.0000 | 0 | |||||
22663 | TSVUX | 0 | 10.27 | 10.27 | 10.27 | 0 | |||
22664 | TSWEX | 0 | 12.71 | 12.71 | 12.71 | 0 | |||
22665 | TSWFX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
22666 | TSWIX | 0 | 13.20 | 13.20 | 13.20 | 0 | |||
22667 | TSXX | 2700 | 21 1/8 | 21 3/8 | 21 3/4 | 21 | 20 3/4 | 21 3/4 | 3400 |
22668 | TSY | 500 | 30 7/8 | 31 | 31 5/8 | 0 | |||
22669 | TSZ.A | 0 | 0 | ||||||
22670 | TT | 400 | 13 | 0 | |||||
22671 | TTA | 0 | 159.26 | 157.72 | 159.80 | 157.72 | 0 | ||
22672 | TTB | 0 | 158.63 | 157.11 | 159.08 | 157.11 | 0 | ||
22673 | TTC | 500 | 31 1/2 | 31 3/8 | 31 7/8 | 0 | |||
22674 | TTEI | 2000 | 0.1000 | 0.0200 | 0.1000 | 0 | |||
22675 | TTF | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/4 | 100 |
22676 | TTI | 300 | 4 3/8 | 4 1/4 | 4 5/8 | 0 | |||
22677 | TTIPF | 0 | 0 | ||||||
22678 | TTIW | 3000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 3000 |
22679 | TTKA | 100000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
22680 | TTL | 2000 | 1 1/2 | 0 | |||||
22681 | TTM | 0 | 4 1/8 | 5 1/8 | 0 | ||||
22682 | TTM.B | 0 | 0 | ||||||
22683 | TTMT | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 3/4 | 7500 |
22684 | TTN | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 3/4 | 500 |
22685 | TTNC | 3000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3000 | ||
22686 | TTNp | 400 | 12 1/8 | 0 | |||||
22687 | TTOR | 500 | 0.1300 | 0.1300 | 0.3300 | 0 | |||
22688 | TTOXX | 0 | 0.39 | 5.38 | 5.54 | 28660 | |||
22689 | TTR | 400 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | |||
22690 | TTRA | 100 | 17 | 17 3/8 | 17 3/8 | 16 7/8 | 16 7/8 | 17 1/8 | 37400 |
22691 | TTRBX | 0 | 10.34 | 10.34 | 10.66 | 0 | |||
22692 | TTRI | 0 | 0 | ||||||
22693 | TTRIF | 1100 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 3/4 | 2 13/16 | 97900 |
22694 | TTRN | 7500 | 0.2500 | 0.2187 | 0.2500 | 0.2187 | 0.2187 | 0.3125 | 9000 |
22695 | TTRR | 100 | 15 | 15 | 15 1/8 | 15 | 15 | 15 1/8 | 30600 |
22696 | TTRRW | 200 | 13 | 12 1/2 | 12 3/4 | 0 | |||
22697 | TTRUX | 0 | 8.48 | 8.48 | 8.48 | 0 | |||
22698 | TTRXX | 0 | 0.28 | 5.20 | 5.34 | 1062 | |||
22699 | TTS | 0 | 154.83 | 0 | |||||
22700 | TTT | 6500 | 12 | 12 | 12 | 12 | 6500 | ||
22701 | TTTXX | 0 | 0.46 | 5.35 | 5.53 | 12206 | |||
22702 | TTV | 500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 3200 | ||
22703 | TTX | 500 | 4 | 4 1/8 | 4 1/2 | 0 | |||
22704 | TTXG | 1000 | 13 3/8 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/4 | 13 3/8 | 10800 |
22705 | TTXI | 3200 | 7.0000 | 7.0000 | 7.5000 | 0 | |||
22706 | TTYP | 200 | 39.0000 | 39.0000 | 50.0000 | 0 | |||
22707 | TUBO | 2000 | 6 1/8 | 6 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 165500 |
22708 | TUBY | 5000 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 10500 |
22709 | TUC | 3000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 1/4 | 3000 |
22710 | TUCK | 500 | 7 5/8 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 7600 |
22711 | TUDRX | 0 | 25.27 | 25.27 | 25.27 | 0 | |||
22712 | TUE | 0 | 0 | ||||||
22713 | TUE+ | 0 | 0 | ||||||
22714 | TUES | 3300 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 74700 |
22715 | TUEp | 600 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 600 | ||
22716 | TUEpA | 2100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2100 | ||
22717 | TUEpB | 400 | 26 | 0 | |||||
22718 | TUEpM | 2100 | 25 5/8 | 25 29/64 | 25 7/8 | 25 13/32 | 182400 | ||
22719 | TUEpN | 1400 | 26 1/2 | 0 | |||||
22720 | TUEpO | 300 | 25 1/8 | 25 1/8 | 25 1/4 | 25 3/32 | 35000 | ||
22721 | TUFC | 0 | 0.1875 | 0.5000 | 0 | ||||
22722 | TUG | 200 | 5 3/4 | 5 1/2 | 6 | 0 | |||
22723 | TUMA | 74500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 74500 |
22724 | TUNE | 100 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 183200 |
22725 | TUR | 300 | 8 5/8 | 0 | |||||
22726 | TURNC | 1200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 2100 |
22727 | TUSC | 100 | 24 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 4400 |
22728 | TUSEX | 0 | 13.08 | 13.08 | 13.08 | 0 | |||
22729 | TUSH | 4000 | 0.5000 | 0.5000 | 0.7500 | 0 | |||
22730 | TUSXX | 0 | 0.44 | 5.26 | 5.40 | 7116 | |||
22731 | TUTR | 1000 | 15 1/8 | 14 1/4 | 15 5/8 | 13 3/4 | 14 7/8 | 15 1/4 | 288800 |
22732 | TUX.A | 0 | 0 | ||||||
22733 | TV | 500 | 23 3/4 | 23 1/2 | 23 3/4 | 23 1/2 | 23 1/2 | 23 7/8 | 900 |
22734 | TVA | 600 | 27 | 27 | 27 | 26 7/8 | 15100 | ||
22735 | TVCN | 1300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 2300 |
22736 | TVF | 500 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 3/8 | 11 3/4 | 700 |
22737 | TVGLF | 10000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 10000 |
22738 | TVGT | 0 | 0 | ||||||
22739 | TVGTF | 4500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 9500 |
22740 | TVGUF | 1 | 500 | 500 | 500 | 500 | 500 | 625 | 1 |
22741 | TVGWF | 200 | 3/8 | 3/8 | 3/4 | 0 | |||
22742 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | |||
22743 | TVI/U | 0 | 8 1/4 | 9 | 0 | ||||
22744 | TVI/WS | 0 | 3/8 | 7/8 | 0 | ||||
22745 | TVIN | 1000 | 0.1100 | 0.1400 | 0.1400 | 0.0900 | 0.1100 | 0.1400 | 121400 |
22746 | TVL | 100 | 15 3/4 | 0 | |||||
22747 | TVLE | 0 | 0 | ||||||
22748 | TVLI | 1000 | 3 | 2 21/32 | 3 | 2 21/32 | 2 21/32 | 3 | 20900 |
22749 | TVLIW | 8100 | 1 3/8 | 1 1/32 | 1 3/8 | 0 | |||
22750 | TVLIZ | 27500 | 31/32 | 13/16 | 31/32 | 0 | |||
22751 | TVLMA | 0 | 0 | ||||||
22752 | TVO | 1000 | 1 7/16 | 1 7/16 | 1 1/2 | 0 | |||
22753 | TVREF | 0 | 0 | ||||||
22754 | TVSIQ | 25000 | 0.0080 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0100 | 671000 |
22755 | TVTGF | 0 | 0 | ||||||
22756 | TVX | 300 | 6 5/8 | 6 7/8 | 7 1/4 | 0 | |||
22757 | TW | 100 | 20 | 20 | 20 | 20 | 19 3/4 | 20 1/8 | 200 |
22758 | TWA | 400 | 13 7/8 | 12 1/4 | 12 5/8 | 0 | |||
22759 | TWA.W | 0 | 0 | ||||||
22760 | TWA/WS | 0 | 7 3/4 | 8 3/8 | 0 | ||||
22761 | TWAC | 0 | 0 | ||||||
22762 | TWAp | 0 | 67 7/8 | 70 1/8 | 0 | ||||
22763 | TWBC | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 15 1/4 | 1000 |
22764 | TWBIX | 0 | 16.80 | 16.80 | 16.80 | 0 | |||
22765 | TWCGX | 0 | 19.37 | 19.37 | 19.37 | 0 | |||
22766 | TWCIX | 0 | 35.35 | 35.35 | 35.35 | 0 | |||
22767 | TWCUX | 0 | 25.80 | 25.80 | 25.80 | 0 | |||
22768 | TWCVX | 0 | 14.20 | 14.20 | 14.20 | 0 | |||
22769 | TWCXX | 0 | 0.76 | 5.14 | 5.27 | 14377 | |||
22770 | TWEBX | 0 | 13.13 | 13.13 | 13.13 | 0 | |||
22771 | TWEGX | 0 | 5.82 | 5.82 | 5.82 | 0 | |||
22772 | TWEIX | 0 | 5.69 | 5.69 | 5.69 | 0 | |||
22773 | TWER | 1000 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 8400 |
22774 | TWGIX | 0 | 10.07 | 10.07 | 10.07 | 0 | |||
22775 | TWGTX | 0 | 23.21 | 23.21 | 23.21 | 0 | |||
22776 | TWHH | 3000 | 8 5/8 | 9 1/2 | 9 1/2 | 8 3/8 | 8 3/8 | 8 5/8 | 73200 |
22777 | TWHHW | 500 | 4 5/8 | 5 1/4 | 5 1/4 | 4 1/2 | 4 1/2 | 5 1/4 | 11600 |
22778 | TWHIX | 0 | 11.07 | 11.07 | 11.07 | 0 | |||
22779 | TWI | 3000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/2 | 3000 |
22780 | TWIEX | 0 | 7.69 | 7.69 | 7.69 | 0 | |||
22781 | TWIN | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 16 3/4 | 18 1/4 | 200 |
22782 | TWIP | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1.0000 | 1000 |
22783 | TWL | 500 | 1 3/8 | 7/8 | 1 1/4 | 0 | |||
22784 | TWLBX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
22785 | TWLQP | 0 | 0 | ||||||
22786 | TWMC | 600 | 1 7/8 | 1 3/4 | 2 1/8 | 1 3/4 | 1 7/8 | 2 1/8 | 260100 |
22787 | TWN | 300 | 20 7/8 | 20 3/8 | 20 3/4 | 0 | |||
22788 | TWOE | 3600 | 0.6562 | 0.5937 | 0.6875 | 0.5937 | 0.6250 | 0.6875 | 85900 |
22789 | TWPXX | 0 | 0 | ||||||
22790 | TWRGX | 0 | 10.28 | 10.28 | 10.60 | 0 | |||
22791 | TWRSX | 0 | 16.61 | 16.61 | 17.12 | 0 | |||
22792 | TWST | 0 | 0 | ||||||
22793 | TWSTY | 1500 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/8 | 7000 |
22794 | TWTIX | 0 | 10.43 | 10.43 | 10.43 | 0 | |||
22795 | TWTLX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
22796 | TWTSX | 0 | 10.12 | 10.12 | 10.12 | 0 | |||
22797 | TWTXX | 0 | 0 | ||||||
22798 | TWUSX | 0 | 9.54 | 9.54 | 9.54 | 0 | |||
22799 | TWVLX | 0 | 5.80 | 5.80 | 5.80 | 0 | |||
22800 | TWWA | 200 | 0.2500 | 0 | |||||
22801 | TWWDX | 0 | 11.74 | 11.74 | 11.74 | 0 | |||
22802 | TWX | 200 | 37 3/4 | 38 3/8 | 38 3/8 | 37 5/8 | 37 | 38 3/4 | 4800 |
22803 | TWXpT | 200 | 25 3/8 | 25 1/2 | 25 1/2 | 25 1/4 | 40200 | ||
22804 | TWYHU | 0 | 0 | ||||||
22805 | TX | 100 | 78 1/2 | 77 1/4 | 78 1/2 | 77 1/4 | 77 3/4 | 78 1/4 | 3200 |
22806 | TXA | 0 | 470.19 | 470.34 | 472.67 | 469.81 | 0 | ||
22807 | TXAG | 9700 | 3.1250 | 2.7500 | 3.1250 | 2.7500 | 2.7500 | 3.0000 | 14800 |
22808 | TXB | 100 | 1 13/16 | 1 15/16 | 2 1/4 | 0 | |||
22809 | TXB.W | 0 | 0 | ||||||
22810 | TXB/WS | 500 | 1/8 | 0 | |||||
22811 | TXBS | 1500 | 23.0000 | 0 | |||||
22812 | TXBXX | 0 | 0.02 | 3.61 | 3.51 | 1228 | |||
22813 | TXCC | 1000 | 10 1/8 | 9 3/4 | 10 1/8 | 9 1/2 | 9 3/4 | 10 1/8 | 73400 |
22814 | TXCO | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 25200 |
22815 | TXCXX | 0 | 0.15 | 3.63 | 3.58 | 1024 | |||
22816 | TXCpA | 400 | 24 1/2 | 24 3/8 | 24 1/2 | 24 1/4 | 6100 | ||
22817 | TXCpB | 800 | 21 3/8 | 21 1/8 | 21 3/8 | 21 1/8 | 2200 | ||
22818 | TXDC | 600 | 0.0625 | 0 | |||||
22819 | TXET | 0 | 0 | ||||||
22820 | TXETO | 0 | 0 | ||||||
22821 | TXEXX | 0 | 0.51 | 3.77 | 3.79 | 3507 | |||
22822 | TXF | 1000 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | |||
22823 | TXHI | 5000 | 1 29/32 | 1 13/16 | 1 7/8 | 0 | |||
22824 | TXI | 200 | 52 3/8 | 52 3/8 | 52 3/8 | 52 3/8 | 51 1/4 | 52 | 300 |
22825 | TXL/WS | 0 | 5/16 | 9/16 | 0 | ||||
22826 | TXLI | 1500 | 1 3/4 | 1 5/8 | 1 13/16 | 0 | |||
22827 | TXLIW | 4100 | 37/64 | 1/2 | 5/8 | 0 | |||
22828 | TXLIZ | 12500 | 1/4 | 1/4 | 11/32 | 0 | |||
22829 | TXMR | 3100 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1300 | 3100 |
22830 | TXN | 1500 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 3/4 | 2000 |
22831 | TXS | 0 | 182.30 | 0 | |||||
22832 | TXSCL | 400 | 63.1250 | 0 | |||||
22833 | TXSCM | 100 | 61.3750 | 0 | |||||
22834 | TXSLN | 400 | 65.6500 | 0 | |||||
22835 | TXSLP | 100 | 60.0000 | 0 | |||||
22836 | TXSPO | 100 | 69.6000 | 0 | |||||
22837 | TXSSL | 100 | 60.0000 | 0 | |||||
22838 | TXSSM | 300 | 90.5000 | 0 | |||||
22839 | TXSSO | 100 | 96.3750 | 0 | |||||
22840 | TXSTO | 1000 | 54.3750 | 0 | |||||
22841 | TXSUL | 200 | 95.0000 | 0 | |||||
22842 | TXSUM | 200 | 63.2500 | 0 | |||||
22843 | TXSUO | 100 | 55.6000 | 0 | |||||
22844 | TXSUP | 100 | 59.0000 | 0 | |||||
22845 | TXT | 100 | 70 1/2 | 70 7/8 | 70 7/8 | 70 1/2 | 70 | 70 3/4 | 400 |
22846 | TXTpA | 100 | 148 1/8 | 0 | |||||
22847 | TXTpB | 200 | 95 5/8 | 0 | |||||
22848 | TXU | 200 | 40 3/4 | 41 | 41 | 40 3/4 | 40 1/2 | 40 3/4 | 2600 |
22849 | TXWXX | 0 | 0.61 | 3.89 | 3.92 | 7508 | |||
22850 | TXX | 0 | 159.05 | 157.32 | 159.61 | 157.32 | 0 | ||
22851 | TY | 1800 | 22 3/8 | 22 3/8 | 22 7/8 | 0 | |||
22852 | TYC | 200 | 33 1/4 | 34 3/8 | 34 7/8 | 0 | |||
22853 | TYCO | 1000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.1250 | 4.2500 | 1000 |
22854 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | ||||
22855 | TYGN | 300 | 12 3/4 | 13 1/8 | 13 1/8 | 12 1/2 | 12 1/2 | 13 | 17300 |
22856 | TYGR | 500 | 1.0937 | 1.1562 | 1.1562 | 1.0937 | 1.0937 | 1.1562 | 10000 |
22857 | TYGRA | 0 | 0 | ||||||
22858 | TYL | 100 | 3 | 3 | 3 1/4 | 0 | |||
22859 | TYRX | 2000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 4000 |
22860 | TYS | 0 | 62.31 | 0 | |||||
22861 | TYSN | 0 | 0 | ||||||
22862 | TYSNA | 2000 | 26 | 25 1/2 | 26 1/8 | 25 1/2 | 25 7/8 | 26 | 326200 |
22863 | TYW | 400 | 10 | 10 | 10 1/2 | 0 | |||
22864 | TYX | 0 | 60.47 | 60.78 | 60.78 | 60.32 | 0 | ||
22865 | TYp | 1100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 1100 | ||
22866 | U | 1000 | 13 3/8 | 13 1/4 | 13 1/2 | 13 1/4 | 13 1/4 | 13 5/8 | 13600 |
22867 | U.ABN | 0 | 0 | ||||||
22868 | U.ABP | 0 | 0 | ||||||
22869 | U.ACO | 0 | 0 | ||||||
22870 | U.AGP | 0 | 0 | ||||||
22871 | U.AHM | 0 | 0 | ||||||
22872 | U.ALL | 0 | 0 | ||||||
22873 | U.AME | 0 | 0 | ||||||
22874 | U.ANL | 0 | 0 | ||||||
22875 | U.ATD | 0 | 0 | ||||||
22876 | U.ATO | 0 | 0 | ||||||
22877 | U.AVP | 0 | 0 | ||||||
22878 | U.AWA | 0 | 0 | ||||||
22879 | U.AYL | 0 | 0 | ||||||
22880 | U.BA | 0 | 0 | ||||||
22881 | U.BAA | 0 | 0 | ||||||
22882 | U.BAB | 0 | 0 | ||||||
22883 | U.BAS | 0 | 0 | ||||||
22884 | U.BCI | 0 | 0 | ||||||
22885 | U.BCY | 0 | 0 | ||||||
22886 | U.BGA | 0 | 0 | ||||||
22887 | U.BIA | 0 | 0 | ||||||
22888 | U.BIC | 0 | 0 | ||||||
22889 | U.BKI | 0 | 0 | ||||||
22890 | U.BLN | 0 | 0 | ||||||
22891 | U.BOW | 0 | 0 | ||||||
22892 | U.BP | 0 | 0 | ||||||
22893 | U.BPB | 0 | 0 | ||||||
22894 | U.BRB | 0 | 0 | ||||||
22895 | U.BRR | 0 | 0 | ||||||
22896 | U.BS | 0 | 0 | ||||||
22897 | U.BSK | 0 | 0 | ||||||
22898 | U.BT | 0 | 0 | ||||||
22899 | U.BTI | 0 | 0 | ||||||
22900 | U.BTR | 0 | 0 | ||||||
22901 | U.BVI | 0 | 0 | ||||||
22902 | U.BWN | 0 | 0 | ||||||
22903 | U.BZC | 0 | 0 | ||||||
22904 | U.CBM | 0 | 0 | ||||||
22905 | U.CBY | 0 | 0 | ||||||
22906 | U.CEL | 0 | 0 | ||||||
22907 | U.CHB | 0 | 0 | ||||||
22908 | U.CHR | 0 | 0 | ||||||
22909 | U.CLC | 0 | 0 | ||||||
22910 | U.CMM | 0 | 0 | ||||||
22911 | U.CPG | 0 | 0 | ||||||
22912 | U.CTD | 0 | 0 | ||||||
22913 | U.CTX | 0 | 0 | ||||||
22914 | U.CUA | 0 | 0 | ||||||
22915 | U.CVY | 0 | 0 | ||||||
22916 | U.CW | 0 | 0 | ||||||
22917 | U.DCC | 0 | 0 | ||||||
22918 | U.DLA | 0 | 0 | ||||||
22919 | U.DMG | 0 | 0 | ||||||
22920 | U.DNK | 0 | 0 | ||||||
22921 | U.DTE | 0 | 0 | ||||||
22922 | U.DXN | 0 | 0 | ||||||
22923 | U.ECC | 0 | 0 | ||||||
22924 | U.EGP | 0 | 0 | ||||||
22925 | U.EME | 0 | 0 | ||||||
22926 | U.ETP | 0 | 0 | ||||||
22927 | U.EUR | 0 | 0 | ||||||
22928 | U.FIS | 0 | 0 | ||||||
22929 | U.FLP | 0 | 0 | ||||||
22930 | U.GAA | 0 | 0 | ||||||
22931 | U.GEL | 0 | 0 | ||||||
22932 | U.GEM | 0 | 0 | ||||||
22933 | U.GKN | 0 | 0 | ||||||
22934 | U.GLX | 0 | 0 | ||||||
22935 | U.GOA | 0 | 0 | ||||||
22936 | U.GRN | 0 | 0 | ||||||
22937 | U.GUI | 0 | 0 | ||||||
22938 | U.GUS | 0 | 0 | ||||||
22939 | U.HBS | 0 | 0 | ||||||
22940 | U.HEL | 0 | 0 | ||||||
22941 | U.HLD | 0 | 0 | ||||||
22942 | U.HMS | 0 | 0 | ||||||
22943 | U.HNS | 0 | 0 | ||||||
22944 | U.HOB | 0 | 0 | ||||||
22945 | U.HRS | 0 | 0 | ||||||
22946 | U.HSB | 0 | 0 | ||||||
22947 | U.HWP | 0 | 0 | ||||||
22948 | U.ICI | 0 | 0 | ||||||
22949 | U.ICP | 0 | 0 | ||||||
22950 | U.ICS | 0 | 0 | ||||||
22951 | U.IFZ | 0 | 0 | ||||||
22952 | U.ILA | 0 | 0 | ||||||
22953 | U.IMI | 0 | 0 | ||||||
22954 | U.INC | 0 | 0 | ||||||
22955 | U.INW | 0 | 0 | ||||||
22956 | U.IVS | 0 | 0 | ||||||
22957 | U.JMA | 0 | 0 | ||||||
22958 | U.JSG | 0 | 0 | ||||||
22959 | U.KGF | 0 | 0 | ||||||
22960 | U.KLB | 0 | 0 | ||||||
22961 | U.LAD | 0 | 0 | ||||||
22962 | U.LBM | 0 | 0 | ||||||
22963 | U.LEL | 0 | 0 | ||||||
22964 | U.LEX | 0 | 0 | ||||||
22965 | U.LLO | 0 | 0 | ||||||
22966 | U.LOF | 0 | 0 | ||||||
22967 | U.LPR | 0 | 0 | ||||||
22968 | U.LRH | 0 | 0 | ||||||
22969 | U.LUC | 0 | 0 | ||||||
22970 | U.LVI | 0 | 0 | ||||||
22971 | U.LYL | 0 | 0 | ||||||
22972 | U.MAI | 0 | 0 | ||||||
22973 | U.MAM | 0 | 0 | ||||||
22974 | U.MAP | 0 | 0 | ||||||
22975 | U.MCA | 0 | 0 | ||||||
22976 | U.MDE | 0 | 0 | ||||||
22977 | U.MDV | 0 | 0 | ||||||
22978 | U.MEP | 0 | 0 | ||||||
22979 | U.MKN | 0 | 0 | ||||||
22980 | U.MNR | 0 | 0 | ||||||
22981 | U.MTY | 0 | 0 | ||||||
22982 | U.MWB | 0 | 0 | ||||||
22983 | U.NEL | 0 | 0 | ||||||
22984 | U.NFC | 0 | 0 | ||||||
22985 | U.NFD | 0 | 0 | ||||||
22986 | U.NIE | 0 | 0 | ||||||
22987 | U.NPW | 0 | 0 | ||||||
22988 | U.NWB | 0 | 0 | ||||||
22989 | U.NWG | 0 | 0 | ||||||
22990 | U.NWM | 0 | 0 | ||||||
22991 | U.NWO | 0 | 0 | ||||||
22992 | U.NWW | 0 | 0 | ||||||
22993 | U.NXT | 0 | 0 | ||||||
22994 | U.OXI | 0 | 0 | ||||||
22995 | U.PIL | 0 | 0 | ||||||
22996 | U.PO | 0 | 0 | ||||||
22997 | U.PSO | 0 | 0 | ||||||
22998 | U.PWN | 0 | 0 | ||||||
22999 | U.RBK | 0 | 0 | ||||||
23000 | U.RCA | 0 | 0 | ||||||
23001 | U.RCI | 0 | 0 | ||||||
23002 | U.RCO | 0 | 0 | ||||||
23003 | U.REE | 0 | 0 | ||||||
23004 | U.RKX | 0 | 0 | ||||||
23005 | U.RMC | 0 | 0 | ||||||
23006 | U.RNK | 0 | 0 | ||||||
23007 | U.RR | 0 | 0 | ||||||
23008 | U.RSH | 0 | 0 | ||||||
23009 | U.RTR | 0 | 0 | ||||||
23010 | U.RTZ | 0 | 0 | ||||||
23011 | U.SB | 0 | 0 | ||||||
23012 | U.SBD | 0 | 0 | ||||||
23013 | U.SCC | 0 | 0 | ||||||
23014 | U.SCT | 0 | 0 | ||||||
23015 | U.SDR | 0 | 0 | ||||||
23016 | U.SEA | 0 | 0 | ||||||
23017 | U.SEB | 0 | 0 | ||||||
23018 | U.SHE | 0 | 0 | ||||||
23019 | U.SIN | 0 | 0 | ||||||
23020 | U.SLA | 0 | 0 | ||||||
23021 | U.SLR | 0 | 0 | ||||||
23022 | U.SNE | 0 | 0 | ||||||
23023 | U.SNO | 0 | 0 | ||||||
23024 | U.SPW | 0 | 0 | ||||||
23025 | U.STA | 0 | 0 | ||||||
23026 | U.SUN | 0 | 0 | ||||||
23027 | U.SVC | 0 | 0 | ||||||
23028 | U.SVO | 0 | 0 | ||||||
23029 | U.SVT | 0 | 0 | ||||||
23030 | U.SWA | 0 | 0 | ||||||
23031 | U.SWE | 0 | 0 | ||||||
23032 | U.SWT | 0 | 0 | ||||||
23033 | U.SWW | 0 | 0 | ||||||
23034 | U.TAT | 0 | 0 | ||||||
23035 | U.TFH | 0 | 0 | ||||||
23036 | U.THN | 0 | 0 | ||||||
23037 | U.TI | 0 | 0 | ||||||
23038 | U.TIG | 0 | 0 | ||||||
23039 | U.TN | 0 | 0 | ||||||
23040 | U.TOM | 0 | 0 | ||||||
23041 | U.TPH | 0 | 0 | ||||||
23042 | U.TRA | 0 | 0 | ||||||
23043 | U.TRS | 0 | 0 | ||||||
23044 | U.TSB | 0 | 0 | ||||||
23045 | U.TSC | 0 | 0 | ||||||
23046 | U.TWT | 0 | 0 | ||||||
23047 | U.UBI | 0 | 0 | ||||||
23048 | U.ULV | 0 | 0 | ||||||
23049 | U.UNI | 0 | 0 | ||||||
23050 | U.VOD | 0 | 0 | ||||||
23051 | U.VTR | 0 | 0 | ||||||
23052 | U.WBY | 0 | 0 | ||||||
23053 | U.WHI | 0 | 0 | ||||||
23054 | U.WLC | 0 | 0 | ||||||
23055 | U.WPP | 0 | 0 | ||||||
23056 | U.WWT | 0 | 0 | ||||||
23057 | U.XEN | 0 | 0 | ||||||
23058 | U.YEL | 0 | 0 | ||||||
23059 | U.YWT | 0 | 0 | ||||||
23060 | U.ZEN | 0 | 0 | ||||||
23061 | UA | 2900 | 16 3/4 | 0 | |||||
23062 | UACA | 40000 | 15 1/8 | 15 | 16 | 15 | 15 | 16 | 72000 |
23063 | UAH | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | |||
23064 | UAIRA | 10900 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 10900 | ||
23065 | UAL | 100 | 175 | 175 | 175 | 175 | 176 1/2 | 178 | 100 |
23066 | UALpB | 200 | 33 | 32 1/4 | 32 3/4 | 0 | |||
23067 | UAM | 100 | 39 | 38 5/8 | 39 3/8 | 0 | |||
23068 | UAMI | 0 | 0 | ||||||
23069 | UASI | 300 | 5 | 5 | 5 3/8 | 0 | |||
23070 | UATXX | 0 | 0.72 | 5.35 | 5.50 | 759 | |||
23071 | UBAN | 1000 | 33 3/4 | 33 1/2 | 33 3/4 | 33 | 33 1/4 | 34 | 16800 |
23072 | UBCP | 200 | 14 | 14 | 14 | 14 | 12 1/2 | 16 1/2 | 200 |
23073 | UBET | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 7.0000 | 200 |
23074 | UBMD | 100 | 31.5000 | 0 | |||||
23075 | UBMT | 1200 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 1/4 | 3200 |
23076 | UBNK | 100 | 54 3/8 | 54 1/4 | 54 3/8 | 53 3/4 | 53 3/4 | 54 3/8 | 3200 |
23077 | UBNKZ | 100 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 1900 |
23078 | UBPA | 0 | 0 | ||||||
23079 | UBS | 500 | 5 1/8 | 5 3/8 | 5 7/16 | 5 1/8 | 5 | 5 3/8 | 7400 |
23080 | UBS.W | 0 | 0 | ||||||
23081 | UBS/WS | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1000 | ||
23082 | UBSC | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 3/4 | 200 |
23083 | UBSH | 100 | 26 | 26 | 26 | 26 | 26 | 27 1/4 | 100 |
23084 | UBSI | 500 | 31 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 1400 |
23085 | UBTP | 100 | 39.7500 | 0 | |||||
23086 | UCAR | 500 | 38 | 37 3/4 | 38 | 37 1/2 | 37 1/2 | 38 | 4800 |
23087 | UCAXX | 0 | 0.56 | 3.85 | 3.86 | 2761 | |||
23088 | UCBXX | 0 | 0.37 | 3.49 | 3.48 | 756 | |||
23089 | UCC | 5400 | 45 3/4 | 46 3/4 | 47 1/8 | 0 | |||
23090 | UCCAF | 0 | 0 | ||||||
23091 | UCFC | 1000 | 27 7/8 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 42700 |
23092 | UCFCP | 200 | 53 1/4 | 51 1/2 | 53 1/4 | 0 | |||
23093 | UCHM | 200 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 718900 |
23094 | UCI/WS | 0 | 1/64 | 5/32 | 0 | ||||
23095 | UCIA | 2300 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5000 | 3.6875 | 4300 |
23096 | UCIC | 2300 | 0.3125 | 0.3125 | 0.4375 | 0.3125 | 0.3281 | 0.4375 | 10100 |
23097 | UCIT | 10000 | 17 1/8 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 19200 |
23098 | UCIXX | 0 | 0.37 | 3.82 | 3.82 | 396 | |||
23099 | UCL | 400 | 29 5/8 | 29 5/8 | 29 3/4 | 29 5/8 | 29 1/2 | 29 7/8 | 4100 |
23100 | UCM | 800 | 33 1/8 | 32 7/8 | 33 1/4 | 32 7/8 | 32 7/8 | 33 1/4 | 4300 |
23101 | UCMP | 10000 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 49700 |
23102 | UCNO | 1400 | 1.3125 | 1.2500 | 1.7500 | 0 | |||
23103 | UCNS | 5000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.6500 | 0.8000 | 10000 |
23104 | UCNSF | 0 | 0 | ||||||
23105 | UCNY | 0 | 0 | ||||||
23106 | UCO | 300 | 17 | 17 | 17 3/4 | 0 | |||
23107 | UCOA | 800 | 7.5000 | 7.1250 | 7.7500 | 0 | |||
23108 | UCR | 100 | 32 1/2 | 30 3/4 | 31 1/4 | 0 | |||
23109 | UCS.A | 0 | 0 | ||||||
23110 | UCS.B | 0 | 0 | ||||||
23111 | UCSIF | 0 | 0.4062 | 0.5625 | 0 | ||||
23112 | UCTC | 500 | 224 | 224 | 224 | 224 | 222 | 225 1/2 | 500 |
23113 | UCU | 100 | 28 3/4 | 29 1/8 | 29 1/2 | 0 | |||
23114 | UCUpA | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 100 | ||
23115 | UCUpC | 4000 | 25 63/64 | 0 | |||||
23116 | UDCH | 0 | 0 | ||||||
23117 | UDCHQ | 1500 | 0.0050 | 0 | |||||
23118 | UDCI | 5000 | 37 7/8 | 37 3/4 | 38 1/8 | 37 1/4 | 37 1/2 | 38 1/8 | 34500 |
23119 | UDCOO | 0 | 0 | ||||||
23120 | UDI | 500 | 22 | 22 | 22 | 22 | 500 | ||
23121 | UDL | 800 | 7 | 0 | |||||
23122 | UDR | 200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 14 7/8 | 200 |
23123 | UDRpA | 600 | 26 1/8 | 0 | |||||
23124 | UDSI | 0 | 0 | ||||||
23125 | UEIC | 200 | 7 3/4 | 7 1/2 | 8 | 7 3/8 | 7 3/4 | 8 | 38100 |
23126 | UELMO | 200 | 53.6200 | 0 | |||||
23127 | UEP | 100 | 41 3/8 | 41 3/8 | 41 3/8 | 41 3/8 | 41 1/4 | 41 3/8 | 100 |
23128 | UEPCP | 200 | 63.0000 | 0 | |||||
23129 | UEPpA | 100 | 46 3/8 | 0 | |||||
23130 | UEPpC | 400 | 57 | 0 | |||||
23131 | UEPpD | 100 | 63 | 0 | |||||
23132 | UEPpE | 240 | 64 1/8 | 0 | |||||
23133 | UEPpG | 1600 | 98 | 0 | |||||
23134 | UEPpI | 100 | 99 3/4 | 0 | |||||
23135 | UFBC | 0 | 0 | ||||||
23136 | UFC | 100 | 39 1/4 | 40 7/8 | 41 1/4 | 0 | |||
23137 | UFCI | 8500 | 1.7187 | 0 | |||||
23138 | UFCS | 400 | 42 | 41 1/2 | 42 | 41 1/2 | 41 | 42 | 10200 |
23139 | UFD/A | 500 | 1 3/4 | 0 | |||||
23140 | UFD/B | 100 | 1 7/8 | 0 | |||||
23141 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | |||
23142 | UFGI | 47000 | 0.0010 | 0 | |||||
23143 | UFI | 500 | 22 3/4 | 22 5/8 | 23 | 0 | |||
23144 | UFLTX | 0 | 9.49 | 9.49 | 9.49 | 0 | |||
23145 | UFLXX | 0 | 0.39 | 3.94 | 3.97 | 770 | |||
23146 | UFMG | 800 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 10 | 800 |
23147 | UFP | 400 | 3 1/2 | 3 1/2 | 4 1/4 | 0 | |||
23148 | UFPI | 1500 | 9 5/16 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 15800 |
23149 | UFPT | 20000 | 3 3/4 | 3 1/2 | 4 | 0 | |||
23150 | UFRM | 1500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 8 | 3000 |
23151 | UFX | 500 | 8 3/4 | 0 | |||||
23152 | UG | 600 | 1 1/2 | 0 | |||||
23153 | UGI | 100 | 20 1/2 | 20 3/8 | 20 5/8 | 20 3/8 | 20 1/2 | 20 7/8 | 1600 |
23154 | UGNE | 10000 | 1 17/64 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 3/8 | 237400 |
23155 | UGNEZ | 1000 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 11/32 | 10300 |
23156 | UGPH | 600 | 0.0500 | 0 | |||||
23157 | UGSXX | 0 | 0.63 | 5.45 | 5.62 | 5800 | |||
23158 | UH/WS | 200 | 10 3/4 | 0 | |||||
23159 | UHC | 1000 | 7/16 | 1/4 | 1/2 | 0 | |||
23160 | UHCO | 400 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 4000 |
23161 | UHCOW | 500 | 1 1/4 | 1 1/2 | 3 1/4 | 0 | |||
23162 | UHCP | 2000 | 7/16 | 3/8 | 7/16 | 3/8 | 13/32 | 15/32 | 20300 |
23163 | UHCPW | 10000 | 1/32 | 1/32 | 3/32 | 0 | |||
23164 | UHLD | 2500 | 4 1/4 | 3 3/4 | 4 3/4 | 0 | |||
23165 | UHLI | 100 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | |||
23166 | UHOS | 2000 | 9 1/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 4800 |
23167 | UHS | 3600 | 42 1/4 | 41 5/8 | 42 1/8 | 0 | |||
23168 | UHT | 100 | 17 | 0 | |||||
23169 | UHTS | 500 | 1 1/4 | 1 1/8 | 1 5/8 | 0 | |||
23170 | UHTSW | 25000 | 1/16 | 1/16 | 1/8 | 0 | |||
23171 | UHp | 600 | 23 | 0 | |||||
23172 | UIBAX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
23173 | UIC | 200 | 5 3/4 | 5 1/2 | 6 1/8 | 0 | |||
23174 | UICI | 200 | 18 5/8 | 18 7/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 3500 |
23175 | UICO | 300 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 19000 |
23176 | UIEIX | 0 | 36.61 | 36.61 | 36.61 | 0 | |||
23177 | UIF | 300 | 9 5/8 | 0 | |||||
23178 | UIGEX | 0 | 16.96 | 16.96 | 16.96 | 0 | |||
23179 | UIGSX | 0 | 9.81 | 9.81 | 9.81 | 0 | |||
23180 | UIHI | 0 | 0 | ||||||
23181 | UIHIA | 2600 | 14 1/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 29300 |
23182 | UIL | 300 | 38 1/2 | 38 1/8 | 38 3/4 | 0 | |||
23183 | UILMX | 0 | 9.65 | 9.65 | 9.65 | 0 | |||
23184 | UILpA | 600 | 26 1/2 | 0 | |||||
23185 | UIMIX | 0 | 7.27 | 7.27 | 7.61 | 0 | |||
23186 | UIS | 1100 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 2600 |
23187 | UISpA | 1000 | 27 7/8 | 28 3/8 | 28 3/8 | 27 7/8 | 27 5/8 | 28 | 6200 |
23188 | UITBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
23189 | UIV/WS | 0 | 1/2 | 7/8 | 0 | ||||
23190 | UIVMX | 0 | 17.20 | 17.20 | 17.20 | 0 | |||
23191 | UIVXX | 0 | 0.61 | 5.09 | 5.22 | 2309 | |||
23192 | UJB | 100 | 35 | 35 | 35 | 35 | 34 7/8 | 35 1/4 | 100 |
23193 | UJBpB | 200 | 46 3/4 | 0 | |||||
23194 | UJHJH | 0 | 0 | ||||||
23195 | UK | 300 | 38 | 38 | 38 | 37 3/4 | 37 5/8 | 38 | 2300 |
23196 | UKM | 100 | 12 | 11 7/8 | 12 1/4 | 0 | |||
23197 | UL | 100 | 83 | 81 3/8 | 82 5/8 | 0 | |||
23198 | ULAB | 37000 | 2 5/16 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 3/8 | 551100 |
23199 | ULBI | 1500 | 19 1/2 | 19 | 19 1/2 | 18 17/64 | 19 | 19 1/2 | 23100 |
23200 | ULMRY | 0 | 0 | ||||||
23201 | ULMS | 0 | 0 | ||||||
23202 | ULR | 500 | 26 1/4 | 26 | 26 5/8 | 0 | |||
23203 | ULSE | 0 | 0 | ||||||
23204 | ULTE | 1000 | 7 7/8 | 7 3/4 | 8 | 7 3/8 | 7 1/2 | 7 7/8 | 32400 |
23205 | ULTK | 1500 | 6 1/4 | 5 3/4 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 47800 |
23206 | ULTR | 200 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 6300 |
23207 | ULTRW | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 5/8 | 3 3/4 | 14800 |
23208 | ULTS | 500 | 6.2500 | 6.0000 | 6.2500 | 6.0000 | 5.5000 | 8.0000 | 1500 |
23209 | UMAAX | 0 | 9.07 | 9.07 | 9.50 | 0 | |||
23210 | UMBBX | 0 | 11.21 | 11.21 | 11.21 | 0 | |||
23211 | UMBF | 1000 | 40 1/8 | 40 | 41 | 40 | 40 | 41 | 11100 |
23212 | UMBHX | 0 | 10.52 | 10.52 | 10.52 | 0 | |||
23213 | UMBIX | 0 | 12.92 | 12.92 | 13.53 | 0 | |||
23214 | UMBR | 1000 | 0.0937 | 0 | |||||
23215 | UMBSX | 0 | 17.12 | 17.12 | 17.12 | 0 | |||
23216 | UMBWX | 0 | 12.06 | 12.06 | 12.06 | 0 | |||
23217 | UMC | 1000 | 17 1/4 | 17 | 17 5/8 | 0 | |||
23218 | UMCE | 2000 | 0.0010 | 0 | |||||
23219 | UMCEX | 0 | 10.59 | 10.59 | 11.09 | 0 | |||
23220 | UMCI | 35500 | 0.0800 | 0.0312 | 0.0937 | 0 | |||
23221 | UMEAX | 0 | 6.97 | 6.97 | 7.30 | 0 | |||
23222 | UMED | 100 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 1000 |
23223 | UMEI | 5000 | 0.1100 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1400 | 108500 |
23224 | UMEQX | 0 | 22.70 | 22.70 | 23.77 | 0 | |||
23225 | UMFXX | 0 | 0.30 | 5.22 | 5.37 | 2289 | |||
23226 | UMG | 200 | 18 7/8 | 18 3/8 | 18 7/8 | 0 | |||
23227 | UMGCX | 0 | 10.08 | 10.08 | 10.55 | 0 | |||
23228 | UMGVX | 0 | 7.06 | 7.06 | 7.39 | 0 | |||
23229 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | ||||
23230 | UMH | 1000 | 9 15/16 | 0 | |||||
23231 | UMHC | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | |||
23232 | UMI | 0 | 0 | ||||||
23233 | UMIGX | 0 | 13.81 | 13.81 | 14.46 | 0 | |||
23234 | UMINX | 0 | 10.58 | 10.58 | 11.08 | 0 | |||
23235 | UMITX | 0 | 9.21 | 9.21 | 9.64 | 0 | |||
23236 | UMIXX | 0 | 0.61 | 5.34 | 5.48 | 5005 | |||
23237 | UMK | 200 | 9 | 11 1/8 | 11 7/8 | 0 | |||
23238 | UMLCX | 0 | 10.34 | 10.34 | 10.83 | 0 | |||
23239 | UMLTX | 0 | 9.83 | 9.83 | 10.29 | 0 | |||
23240 | UMM | 400 | 3/32 | 1/32 | 1/4 | 0 | |||
23241 | UMMGX | 0 | 9.21 | 9.21 | 9.64 | 0 | |||
23242 | UMMp | 300 | 5/8 | 0 | |||||
23243 | UMNYX | 0 | 8.49 | 8.49 | 8.89 | 0 | |||
23244 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | ||||
23245 | UMP/WS | 0 | 1/64 | 7/64 | 0 | ||||
23246 | UMPEX | 0 | 8.86 | 8.86 | 9.28 | 0 | |||
23247 | UMPNX | 0 | 8.60 | 8.60 | 9.01 | 0 | |||
23248 | UMPXX | 0 | 0.33 | 5.30 | 5.45 | 3090 | |||
23249 | UMR | 11900 | 3 7/8 | 4 | 4 | 3 7/8 | 24200 | ||
23250 | UMSI | 2000 | 1.2500 | 1.0000 | 2.0000 | 0 | |||
23251 | UMTXX | 0 | 0.34 | 3.42 | 3.45 | 972 | |||
23252 | UMUHX | 0 | 5.35 | 5.35 | 5.59 | 0 | |||
23253 | UN | 100 | 139 5/8 | 139 1/2 | 139 7/8 | 0 | |||
23254 | UNACX | 0 | 7.67 | 7.67 | 8.14 | 0 | |||
23255 | UNAM | 1000 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/4 | 2000 |
23256 | UNASX | 0 | 5.27 | 5.27 | 5.59 | 0 | |||
23257 | UNBC | 0 | 0 | ||||||
23258 | UNBDX | 0 | 6.27 | 6.27 | 6.65 | 0 | |||
23259 | UNBJ | 200 | 33 1/2 | 32 7/8 | 33 1/2 | 32 7/8 | 32 3/4 | 34 | 1700 |
23260 | UNBK | 0 | 0 | ||||||
23261 | UNBO | 300 | 44.0000 | 0 | |||||
23262 | UNBT | 0 | 0 | ||||||
23263 | UNC | 100 | 5 5/8 | 5 3/8 | 5 7/8 | 0 | |||
23264 | UNCB | 500 | 2 3/4 | 2 1/2 | 2 7/8 | 0 | |||
23265 | UNCGX | 0 | 8.03 | 8.03 | 8.52 | 0 | |||
23266 | UNCIX | 0 | 23.00 | 23.00 | 24.40 | 0 | |||
23267 | UNCMX | 0 | 28.81 | 28.81 | 30.57 | 0 | |||
23268 | UNCN | 10000 | 0.1875 | 0.1500 | 0.1875 | 0.1500 | 0.1400 | 0.1875 | 12000 |
23269 | UNCXX | 0 | 0.45 | 4.95 | 5.08 | 4341 | |||
23270 | UND | 2000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 2300 | ||
23271 | UNDR | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1000 | ||
23272 | UNECX | 0 | 14.60 | 14.60 | 15.49 | 0 | |||
23273 | UNEW | 0 | 0 | ||||||
23274 | UNEWY | 100 | 16 1/2 | 16 7/8 | 17 1/4 | 0 | |||
23275 | UNF | 5800 | 15 15/16 | 0 | |||||
23276 | UNF.A | 0 | 0 | ||||||
23277 | UNFC | 5000 | 0.0100 | 0 | |||||
23278 | UNFD | 18600 | 0.0200 | 0.0200 | 0.0200 | 0.0175 | 0.0150 | 0.0250 | 119900 |
23279 | UNFDX | 0 | 8.38 | 8.38 | 8.89 | 0 | |||
23280 | UNFR | 200 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 800 |
23281 | UNGGX | 0 | 8.68 | 8.68 | 9.21 | 0 | |||
23282 | UNGVX | 0 | 5.49 | 5.49 | 5.73 | 0 | |||
23283 | UNH | 7700 | 62 3/4 | 62 1/2 | 62 3/4 | 62 1/2 | 62 5/8 | 63 1/8 | 7800 |
23284 | UNHC | 1400 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 9800 |
23285 | UNHHX | 0 | 4.08 | 4.08 | 4.33 | 0 | |||
23286 | UNHIX | 0 | 9.08 | 9.08 | 9.63 | 0 | |||
23287 | UNI | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 2000 | ||
23288 | UNI.A | 0 | 0 | ||||||
23289 | UNI.B | 0 | 0 | ||||||
23290 | UNII | 1000 | 12 5/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 7/8 | 3100 |
23291 | UNIR | 800 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 3800 |
23292 | UNIRW | 500 | 5/16 | 5/16 | 7/16 | 0 | |||
23293 | UNIRZ | 20000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 40000 |
23294 | UNIT | 3000 | 48 5/8 | 48 1/2 | 49 | 48 1/4 | 48 1/4 | 49 | 25000 |
23295 | UNIV | 1700 | 4 15/16 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 3900 |
23296 | UNIXX | 0 | 0.38 | 5.36 | 5.51 | 1688 | |||
23297 | UNIYX | 0 | 28.81 | 28.81 | 28.81 | 0 | |||
23298 | UNM | 1500 | 54 1/8 | 56 1/8 | 56 5/8 | 0 | |||
23299 | UNMBX | 0 | 7.42 | 7.42 | 7.75 | 0 | |||
23300 | UNMG | 7000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/8 | 11 1/2 | 11 3/4 | 62300 |
23301 | UNNF | 100 | 19.7500 | 0 | |||||
23302 | UNO | 500 | 6 7/8 | 6 5/8 | 7 1/8 | 0 | |||
23303 | UNP | 2000 | 65 3/4 | 66 | 66 | 65 3/4 | 65 | 65 1/2 | 22200 |
23304 | UNPH | 1500 | 33 3/8 | 33 3/4 | 33 7/8 | 33 1/4 | 33 1/4 | 33 3/4 | 27600 |
23305 | UNRC | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 1000 |
23306 | UNREX | 0 | 10.72 | 10.72 | 10.72 | 0 | |||
23307 | UNRG | 5700 | 1.1562 | 1.1562 | 1.1562 | 1.1562 | 0.8750 | 1.1875 | 5700 |
23308 | UNRI | 1500 | 7 7/8 | 7 3/4 | 7 7/8 | 7 1/2 | 7 3/4 | 7 7/8 | 26500 |
23309 | UNRU | 0 | 0 | ||||||
23310 | UNRUA | 0 | 0 | ||||||
23311 | UNSCX | 0 | 22.46 | 22.46 | 23.83 | 0 | |||
23312 | UNSGY | 0 | 0 | ||||||
23313 | UNSN | 3000 | 16 13/16 | 16 | 17 1/4 | 16 | 16 1/2 | 17 1/4 | 48700 |
23314 | UNSW | 2000 | 6 3/4 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 1/4 | 4900 |
23315 | UNT | 200 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 800 | ||
23316 | UNTD | 3000 | 42 | 40 | 43 | 0 | |||
23317 | UNTE | 0 | 0 | ||||||
23318 | UNTEU | 400 | 8 1/2 | 12 | 16 | 0 | |||
23319 | UNTEW | 2000 | 1/2 | 5/8 | 5/8 | 1/2 | 1/2 | 11/16 | 12000 |
23320 | UNTL | 0 | 0 | ||||||
23321 | UNTY | 600 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 600 | ||
23322 | UNV | 2000 | 5 5/8 | 0 | |||||
23323 | UNVGX | 0 | 8.23 | 8.23 | 8.73 | 0 | |||
23324 | UNVX | 500 | 7 5/16 | 0 | |||||
23325 | UNWPX | 0 | 16.78 | 16.78 | 16.78 | 0 | |||
23326 | UNYXX | 0 | 0.48 | 4.03 | 4.08 | 387 | |||
23327 | UOBI | 300 | 0.5000 | 0 | |||||
23328 | UOVEY | 0 | 0 | ||||||
23329 | UPAC | 5000 | 3 3/4 | 3 5/8 | 4 | 3 5/8 | 3 3/4 | 4 | 32700 |
23330 | UPAY | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6875 | 200 |
23331 | UPBN | 300 | 60.0000 | 0 | |||||
23332 | UPC | 66900 | 32 | 31 1/4 | 31 5/8 | 0 | |||
23333 | UPCP | 0 | 0 | ||||||
23334 | UPCPO | 400 | 39 | 39 | 39 | 39 | 39 | 39 1/2 | 400 |
23335 | UPEN | 100 | 18 | 18 | 18 | 18 | 18 | 19 | 100 |
23336 | UPET | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 27500 |
23337 | UPIC | 1000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2000 | ||
23338 | UPIIA | 2000 | 0.0200 | 0.0200 | 0.0900 | 0 | |||
23339 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | |||
23340 | UPK | 100 | 14 5/8 | 13 3/4 | 14 1/4 | 0 | |||
23341 | UPLC | 700 | 1.0000 | 0.8750 | 1.1250 | 0 | |||
23342 | UPR | 200 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 7/8 | 200 |
23343 | UPRD | 9100 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0312 | 0.0800 | 9100 |
23344 | UPVL | 200 | 46.0000 | 0 | |||||
23345 | UPX/A | 0 | 0 | ||||||
23346 | UPX/B | 0 | 0 | ||||||
23347 | UPX/WS/B | 2000 | 1 3/8 | 0 | |||||
23348 | UQM | 1500 | 3 9/16 | 3 1/2 | 3 9/16 | 3 3/8 | 9000 | ||
23349 | UQST | 20000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0050 | 55200 |
23350 | URB | 400 | 21 3/4 | 21 1/8 | 21 1/2 | 0 | |||
23351 | URBN | 1000 | 22 15/16 | 22 3/4 | 23 1/8 | 22 3/4 | 22 1/2 | 23 1/8 | 3200 |
23352 | URCH | 0 | 0 | ||||||
23353 | URES | 100 | 0.0500 | 0 | |||||
23354 | URGI | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 5100 |
23355 | URIX | 5000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 69500 |
23356 | URLPZ | 2000 | 0.1500 | 0 | |||||
23357 | URMD | 200 | 12 3/4 | 12 1/8 | 13 1/4 | 12 1/8 | 12 3/4 | 13 1/4 | 137400 |
23358 | URO | 1900 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 12500 | ||
23359 | URO.W | 0 | 0 | ||||||
23360 | URO/WS | 3000 | 3/4 | 0 | |||||
23361 | URS | 500 | 7 | 6 7/8 | 7 1/2 | 0 | |||
23362 | URTSA | 500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1100 | 11900 |
23363 | URTSB | 2500 | 0.1250 | 0.1250 | 0.1875 | 0 | |||
23364 | USA | 1400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 1400 |
23365 | USAAX | 0 | 19.35 | 19.35 | 19.35 | 0 | |||
23366 | USAC | 10000 | 3 1/16 | 3 | 3 3/16 | 3 | 2 15/16 | 3 1/8 | 20000 |
23367 | USAD | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 11900 |
23368 | USAE | 3600 | 0.8750 | 0.2500 | 0.8750 | 0 | |||
23369 | USAG | 20000 | 0.0312 | 0.0312 | 0.1200 | 0 | |||
23370 | USAGX | 0 | 8.98 | 8.98 | 8.98 | 0 | |||
23371 | USAIX | 0 | 12.91 | 12.91 | 12.91 | 0 | |||
23372 | USAK | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 300 |
23373 | USAN | 0 | 0 | ||||||
23374 | USAP | 1500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 5/8 | 4500 |
23375 | USAS | 21000 | 0.2500 | 0.2500 | 0.3400 | 0.2500 | 0.1250 | 0.4375 | 67400 |
23376 | USATX | 0 | 12.99 | 12.99 | 12.99 | 0 | |||
23377 | USAUX | 0 | 25.20 | 25.20 | 25.20 | 0 | |||
23378 | USAWX | 0 | 13.62 | 13.62 | 13.62 | 0 | |||
23379 | USAXX | 0 | 0.55 | 5.49 | 5.64 | 16521 | |||
23380 | USBC | 100 | 32 | 31 5/8 | 32 7/16 | 31 5/8 | 32 | 32 1/8 | 530700 |
23381 | USBCP | 600 | 25 1/2 | 25 7/8 | 25 7/8 | 25 1/2 | 25 1/2 | 25 7/8 | 2700 |
23382 | USBFX | 0 | 10.35 | 10.35 | 10.35 | 0 | |||
23383 | USBG | 5000 | 1.4062 | 1.5000 | 1.7187 | 1.3750 | 1.3750 | 1.7500 | 19000 |
23384 | USBH | 100 | 30.0000 | 27.2500 | 29.0000 | 0 | |||
23385 | USBLX | 0 | 13.69 | 13.69 | 13.69 | 0 | |||
23386 | USBN | 100 | 13 1/4 | 13 | 13 1/4 | 13 | 13 | 13 1/4 | 3800 |
23387 | USBNX | 0 | 17.54 | 17.54 | 17.54 | 0 | |||
23388 | USBOX | 0 | 14.11 | 14.11 | 14.11 | 0 | |||
23389 | USBR | 300 | 10 3/8 | 10 3/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 19900 |
23390 | USBRW | 1100 | 5 3/4 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 61800 |
23391 | USC | 300 | 13 7/8 | 14 | 14 | 13 7/8 | 13 3/8 | 13 7/8 | 500 |
23392 | USCBX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
23393 | USCG | 1500 | 1.0000 | 0 | |||||
23394 | USCI | 4000 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 22500 |
23395 | USCIW | 1800 | 15/32 | 15/32 | 23/32 | 0 | |||
23396 | USCIZ | 200 | 5/8 | 11/16 | 1 | 0 | |||
23397 | USCM | 5000 | 9.7500 | 9.7500 | 10.2500 | 9.7500 | 9.7500 | 10.2500 | 32100 |
23398 | USCMU | 500 | 21.2500 | 0 | |||||
23399 | USCMW | 1600 | 3.6250 | 0 | |||||
23400 | USCMZ | 1600 | 3.1250 | 0 | |||||
23401 | USCOX | 0 | 5.94 | 5.94 | 5.94 | 0 | |||
23402 | USCRX | 0 | 24.07 | 24.07 | 24.07 | 0 | |||
23403 | USCXX | 0 | 0.49 | 4.95 | 5.08 | 744 | |||
23404 | USD | 600 | 2 7/8 | 3 | 3 | 2 7/8 | 2 3/4 | 3 | 8600 |
23405 | USDC | 200 | 16 1/2 | 15 3/4 | 17 | 15 3/4 | 15 3/4 | 17 | 5200 |
23406 | USDL | 700 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 15/16 | 7 1/4 | 9200 |
23407 | USDLU | 500 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 2500 |
23408 | USDLW | 500 | 3 15/16 | 3 7/8 | 3 15/16 | 3 7/8 | 3 13/16 | 3 15/16 | 17400 |
23409 | USDLZ | 500 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 7/16 | 2200 |
23410 | USEC | 5000 | 1 1/16 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 3/16 | 11800 |
23411 | USEG | 400 | 4 | 4 | 4 1/8 | 3 7/8 | 4 | 4 1/4 | 49600 |
23412 | USEMX | 0 | 9.24 | 9.24 | 9.24 | 0 | |||
23413 | USEN | 600 | 0.0625 | 0.0937 | 0.2500 | 0 | |||
23414 | USERX | 0 | 1.99 | 1.99 | 1.99 | 0 | |||
23415 | USES | 3000 | 19/32 | 17/32 | 5/8 | 17/32 | 9/16 | 5/8 | 41000 |
23416 | USEV | 6000 | 0.1000 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | 0.1400 | 26200 |
23417 | USEXX | 0 | 0.58 | 3.95 | 4.03 | 14565 | |||
23418 | USF | 500 | 25 3/8 | 25 | 25 3/8 | 25 | 25 1/8 | 25 5/8 | 1600 |
23419 | USFX | 11000 | 4.5900 | 4.5000 | 4.6250 | 4.3750 | 4.6250 | 4.7500 | 267400 |
23420 | USG | 400 | 28 1/4 | 28 7/8 | 29 3/8 | 0 | |||
23421 | USG.W | 0 | 0 | ||||||
23422 | USG/WS | 200 | 11 | 14 | 14 5/8 | 0 | |||
23423 | USGIX | 0 | 10.24 | 10.24 | 10.24 | 0 | |||
23424 | USGL | 100 | 7/8 | 31/32 | 31/32 | 27/32 | 7/8 | 31/32 | 7600 |
23425 | USGNX | 0 | 10.34 | 10.34 | 10.34 | 0 | |||
23426 | USGRX | 0 | 12.88 | 12.88 | 12.88 | 0 | |||
23427 | USGSX | 0 | 10.44 | 10.44 | 10.44 | 0 | |||
23428 | USH | 400 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/8 | 29 5/8 | 400 |
23429 | USHC | 4100 | 45 1/2 | 45 1/4 | 46 | 45 1/8 | 45 3/8 | 45 1/2 | 945900 |
23430 | USHG | 5200 | 2 7/8 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 51100 |
23431 | USHGW | 4000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 4000 |
23432 | USHO | 1000 | 2 1/8 | 2 | 2 3/16 | 1 7/8 | 1 15/16 | 2 1/8 | 36900 |
23433 | USHP | 5000 | 1.3125 | 1.3125 | 1.3125 | 1.1250 | 1.1250 | 1.3125 | 23100 |
23434 | USHTU | 200 | 5 9/32 | 5 9/32 | 5 7/16 | 0 | |||
23435 | USI | 500 | 8 7/8 | 0 | |||||
23436 | USIFX | 0 | 16.47 | 16.47 | 16.47 | 0 | |||
23437 | USINX | 0 | 14.61 | 14.61 | 14.61 | 0 | |||
23438 | USISX | 0 | 15.67 | 15.67 | 15.67 | 0 | |||
23439 | USLD | 1700 | 13 7/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 115500 |
23440 | USLM | 100 | 8 | 8 | 8 | 8 | 8 | 8 3/8 | 100 |
23441 | USLN | 1000 | 0.1562 | 0.0937 | 0.1562 | 0.0937 | 0.1562 | 0.1875 | 18000 |
23442 | USM | 100 | 33 3/8 | 33 3/8 | 33 3/4 | 0 | |||
23443 | USMD | 1000 | 0.2000 | 0.2000 | 0.3750 | 0 | |||
23444 | USMDW | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | |||
23445 | USML | 1800 | 4 5/16 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 3/4 | 7100 |
23446 | USMT | 200 | 0.0100 | 0 | |||||
23447 | USMX | 14000 | 1 31/32 | 2 | 2 | 1 15/16 | 1 15/16 | 1 31/32 | 59100 |
23448 | USN | 100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 3/8 | 100 |
23449 | USNA | 1000 | 11.7500 | 10.2500 | 11.7500 | 10.2500 | 10.1250 | 12.0000 | 3800 |
23450 | USNYX | 0 | 11.24 | 11.24 | 11.24 | 0 | |||
23451 | USO | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 5000 | ||
23452 | USOR | 200 | 19 1/4 | 19 5/8 | 20 | 19 1/4 | 19 1/4 | 20 | 156300 |
23453 | USOS | 1500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 5/8 | 3000 |
23454 | USOSV | 500 | 5 1/4 | 5 | 5 1/4 | 0 | |||
23455 | USP | 300 | 11 | 11 3/4 | 12 3/4 | 0 | |||
23456 | USPAX | 0 | 9.22 | 9.22 | 9.65 | 0 | |||
23457 | USPDU | 100 | 2.0000 | 0 | |||||
23458 | USPH | 2000 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 5200 |
23459 | USPLF | 0 | 0 | ||||||
23460 | USPN | 6000 | 1 49/64 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 15/16 | 18600 |
23461 | USPS | 10700 | 0.0700 | 0.0600 | 0.0900 | 0 | |||
23462 | USPT | 0 | 0 | ||||||
23463 | USPTS | 100 | 4 5/8 | 4 1/2 | 5 1/8 | 0 | |||
23464 | USRC | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 200 | ||
23465 | USRE | 1000 | 21 1/4 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/4 | 21 1/2 | 43900 |
23466 | USRV | 100 | 3 3/4 | 3 3/4 | 3 49/64 | 3 3/4 | 3 3/4 | 4 | 3200 |
23467 | USRX | 100 | 90 1/2 | 87 1/2 | 92 3/4 | 87 1/2 | 90 1/2 | 91 3/4 | 661200 |
23468 | USS | 100 | 22 7/8 | 23 | 23 | 22 7/8 | 22 3/4 | 23 1/8 | 4200 |
23469 | USSBX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
23470 | USSS | 24000 | 0.0900 | 0.0312 | 0.0900 | 0.0312 | 41000 | ||
23471 | USSSX | 0 | 7.06 | 7.06 | 7.39 | 0 | |||
23472 | USSTX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
23473 | USSXX | 0 | 0.53 | 3.53 | 3.56 | 8658 | |||
23474 | USSpA | 300 | 28 1/8 | 25 3/4 | 26 1/2 | 0 | |||
23475 | UST | 500 | 34 1/8 | 34 3/8 | 34 1/2 | 34 1/8 | 34 | 34 5/8 | 2200 |
23476 | USTB | 600 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 3/8 | 14 3/4 | 45800 |
23477 | USTC | 300 | 48 3/4 | 48 3/4 | 49 1/2 | 48 3/4 | 48 3/4 | 49 1/2 | 500 |
23478 | USTEX | 0 | 13.50 | 13.50 | 13.50 | 0 | |||
23479 | USTGX | 0 | 9.33 | 9.33 | 9.33 | 0 | |||
23480 | USTI | 30000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 33000 |
23481 | USTL | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | |||
23482 | USTQ | 200 | 0.6250 | 0.6250 | 1.0000 | 0 | |||
23483 | USTR | 100 | 26 | 26 3/4 | 26 3/4 | 25 | 25 | 26 3/4 | 1000 |
23484 | USTS | 500 | 1 1/32 | 1 1/32 | 1 3/32 | 15/16 | 15/16 | 1 1/32 | 291000 |
23485 | USTX | 2500 | 0.8750 | 0.8437 | 0.8750 | 0.7500 | 0.7187 | 0.9375 | 32500 |
23486 | USTXP | 1000 | 7.2500 | 7.7500 | 9.5000 | 0 | |||
23487 | USTXX | 0 | 0.17 | 4.72 | 4.84 | 1610 | |||
23488 | USUTX | 0 | 11.87 | 11.87 | 11.87 | 0 | |||
23489 | USV | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 500 | ||
23490 | USVAX | 0 | 11.10 | 11.10 | 11.10 | 0 | |||
23491 | USVI | 2400 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1400 | 46700 |
23492 | USVS | 0 | 0 | ||||||
23493 | USVSP | 500 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 1300 |
23494 | USW | 300 | 34 5/8 | 34 1/2 | 34 5/8 | 34 1/2 | 34 3/8 | 34 3/4 | 1100 |
23495 | USWA | 1200 | 0.0010 | 0 | |||||
23496 | USWB | 400 | 74.0000 | 0 | |||||
23497 | USWDA | 1200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1600 | 27400 |
23498 | USWI | 1000 | 7/8 | 29/32 | 15/16 | 27/32 | 7/8 | 15/16 | 51700 |
23499 | USWpA | 100 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 13200 | ||
23500 | USWw | 0 | 28 1/2 | 29 | 0 | ||||
23501 | USXC | 300 | 0.3750 | 0.3750 | 1.3750 | 0 | |||
23502 | USXP | 2500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 7500 |
23503 | USXX | 1000 | 13/32 | 13/32 | 17/32 | 13/32 | 13/32 | 17/32 | 12200 |
23504 | UT | 600 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | |||
23505 | UTA | 0 | 0 | ||||||
23506 | UTAHX | 0 | 9.97 | 9.97 | 10.39 | 0 | |||
23507 | UTAXX | 0 | 0.44 | 4.69 | 4.78 | 2269 | |||
23508 | UTBTY | 0 | 0 | ||||||
23509 | UTBXX | 0 | 0.38 | 5.11 | 5.25 | 2016 | |||
23510 | UTCI | 600 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 15900 |
23511 | UTCIW | 200 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | |||
23512 | UTDL | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 156500 |
23513 | UTDLW | 1500 | 3/8 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 6500 |
23514 | UTE | 100 | 2 1/4 | 1 1/8 | 1 5/8 | 0 | |||
23515 | UTEC | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 1 7/16 | 1 1/2 | 1 5/8 | 212900 |
23516 | UTEK | 1700 | 30 1/4 | 29 3/4 | 30 3/4 | 29 3/4 | 30 | 30 1/2 | 163200 |
23517 | UTGXX | 0 | 0.20 | 5.29 | 5.44 | 4034 | |||
23518 | UTH | 200 | 18 3/4 | 19 | 19 | 18 3/4 | 18 1/4 | 18 7/8 | 2200 |
23519 | UTHC | 6800 | 0.1250 | 0 | |||||
23520 | UTI | 1000 | 5 5/8 | 0 | |||||
23521 | UTII | 2000 | 3 3/8 | 2 3/4 | 3 7/8 | 2 1/2 | 3 1/8 | 3 1/2 | 601800 |
23522 | UTIN | 5000 | 5/8 | 3/8 | 5/8 | 3/8 | 3/8 | 5/8 | 17000 |
23523 | UTIXX | 0 | 0.42 | 5.26 | 5.41 | 7380 | |||
23524 | UTL | 700 | 20 9/16 | 0 | |||||
23525 | UTLX | 500 | 1 15/16 | 2 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 44700 |
23526 | UTMD | 100 | 14 5/8 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 6800 |
23527 | UTMXX | 0 | 0.30 | 5.32 | 5.47 | 3985 | |||
23528 | UTOG | 1500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 | 24 3/4 | 3000 |
23529 | UTR | 100 | 28 1/4 | 28 1/8 | 28 1/4 | 28 1/8 | 28 | 28 3/8 | 2600 |
23530 | UTRCF | 0 | 0 | ||||||
23531 | UTRS | 3000 | 1.1250 | 0.7500 | 2.2500 | 0 | |||
23532 | UTRWW | 800 | 4 1/2 | 4 1/2 | 5 1/2 | 0 | |||
23533 | UTRX | 6000 | 0.0625 | 0 | |||||
23534 | UTS | 0 | 0 | ||||||
23535 | UTSXX | 0 | 0.93 | 5.05 | 5.19 | 292 | |||
23536 | UTTXX | 0 | 0.57 | 5.08 | 5.24 | 2373 | |||
23537 | UTVI | 300 | 88 | 87 | 88 | 87 | 88 1/2 | 89 1/4 | 14000 |
23538 | UTX | 300 | 95 | 95 | 95 | 95 | 95 | 95 1/2 | 1100 |
23539 | UTY | 0 | 275.22 | 276.20 | 276.45 | 275.22 | 0 | ||
23540 | UUNT | 3000 | 60 1/4 | 58 1/2 | 60 1/4 | 57 1/2 | 59 1/2 | 60 1/4 | 355900 |
23541 | UVAXX | 0 | 0.47 | 3.80 | 3.81 | 1048 | |||
23542 | UVICF | 0 | 0 | ||||||
23543 | UVIFC | 0 | 0 | ||||||
23544 | UVS | 400 | 12 1/4 | 11 3/4 | 12 1/4 | 0 | |||
23545 | UVSG | 0 | 0 | ||||||
23546 | UVSGA | 100 | 28 1/2 | 29 5/8 | 30 3/4 | 28 1/2 | 28 1/2 | 30 3/4 | 9600 |
23547 | UVSL | 800 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 10400 |
23548 | UVSLW | 100 | 6 5/8 | 6 1/4 | 6 5/8 | 0 | |||
23549 | UVSP | 200 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 600 | ||
23550 | UVV | 800 | 24 1/8 | 23 5/8 | 24 1/8 | 0 | |||
23551 | UVX | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 700 | ||
23552 | UVYB | 6000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6000 | ||
23553 | UW | 100 | 17 1/2 | 17 3/8 | 17 1/2 | 17 3/8 | 17 3/8 | 18 | 4100 |
23554 | UWR | 400 | 12 1/8 | 12 5/8 | 13 | 0 | |||
23555 | UWST | 300 | 37 1/4 | 37 1/4 | 37 1/2 | 36 3/4 | 36 3/4 | 37 1/4 | 139500 |
23556 | UWZ | 500 | 22 7/8 | 21 7/8 | 22 1/2 | 0 | |||
23557 | UXL | 10000 | 25 3/8 | 0 | |||||
23558 | UpB | 200 | 40 | 41 1/4 | 41 7/8 | 0 | |||
23559 | V | 400 | 25 | 25 | 25 | 25 | 24 3/4 | 25 3/8 | 400 |
23560 | V.DBE | 0 | 0 | ||||||
23561 | V.DM | 0 | 0 | ||||||
23562 | V.EXR | 0 | 0 | ||||||
23563 | V.GTE | 0 | 0 | ||||||
23564 | V.HLD | 0 | 0 | ||||||
23565 | V.IGP | 0 | 0 | ||||||
23566 | V.ITM | 0 | 0 | ||||||
23567 | V.MW | 0 | 0 | ||||||
23568 | V.NDM | 0 | 0 | ||||||
23569 | V.NVN | 0 | 0 | ||||||
23570 | V.PCS | 0 | 0 | ||||||
23571 | V.SSN | 0 | 0 | ||||||
23572 | V.XT | 0 | 0 | ||||||
23573 | VAAL | 0 | 0 | ||||||
23574 | VAALY | 1000 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 116100 |
23575 | VAAPX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
23576 | VABF | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 1500 |
23577 | VACI | 0 | 0 | ||||||
23578 | VACP | 0 | 0 | ||||||
23579 | VACXX | 0 | 0.49 | 3.68 | 3.69 | 1385 | |||
23580 | VADO | 600 | 13.7500 | 0 | |||||
23581 | VAFD | 1500 | 35 | 34 | 35 | 0 | |||
23582 | VAFGX | 0 | 10.39 | 10.39 | 10.39 | 0 | |||
23583 | VAGIX | 0 | 7.45 | 7.45 | 7.45 | 0 | |||
23584 | VAGO | 8000 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1600 | 12400 |
23585 | VAIB | 1900 | 11.2500 | 12.0000 | 12.2500 | 11.2500 | 11.2500 | 12.2500 | 2900 |
23586 | VAITX | 0 | 10.57 | 10.57 | 10.57 | 0 | |||
23587 | VAIXX | 0 | 0.49 | 3.78 | 3.80 | 262 | |||
23588 | VAL/WD | 0 | 0 | ||||||
23589 | VALBX | 0 | 11.44 | 11.44 | 11.44 | 0 | |||
23590 | VALCX | 0 | 12.80 | 12.80 | 12.80 | 0 | |||
23591 | VALE | 2000 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/4 | 2700 |
23592 | VALGX | 0 | 11.01 | 11.01 | 11.01 | 0 | |||
23593 | VALH | 13600 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 210700 |
23594 | VALIX | 0 | 7.58 | 7.58 | 7.58 | 0 | |||
23595 | VALL | 0 | 0 | ||||||
23596 | VALLX | 0 | 31.36 | 31.36 | 31.36 | 0 | |||
23597 | VALM | 1200 | 24 3/4 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 6100 |
23598 | VALN | 400 | 19 3/4 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 20 1/2 | 1300 |
23599 | VALSX | 0 | 20.63 | 20.63 | 20.63 | 0 | |||
23600 | VALU | 2600 | 36 3/4 | 36 3/4 | 38 3/4 | 0 | |||
23601 | VALY | 100 | 14 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 4400 |
23602 | VAMIX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
23603 | VAMTX | 0 | 10.94 | 10.94 | 10.94 | 0 | |||
23604 | VAN | 0 | 0 | ||||||
23605 | VANB | 300 | 11.2500 | 3000 | |||||
23606 | VANS | 200 | 7 7/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 54300 |
23607 | VANXX | 0 | 0 | ||||||
23608 | VAP | 600 | 15 1/8 | 15 1/8 | 15 5/8 | 0 | |||
23609 | VAR/WD | 0 | 0 | ||||||
23610 | VARI | 300 | 0.5000 | 0 | |||||
23611 | VARL | 100 | 13 3/4 | 14 1/8 | 14 1/8 | 13 5/8 | 13 1/2 | 14 1/8 | 14800 |
23612 | VARS | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 100 |
23613 | VARXY | 0 | 0 | ||||||
23614 | VASC | 500 | 6.3750 | 6.2500 | 7.0000 | 6.1250 | 6.3750 | 7.0000 | 24100 |
23615 | VASGX | 0 | 12.58 | 12.58 | 12.58 | 0 | |||
23616 | VASIX | 0 | 11.70 | 11.70 | 11.70 | 0 | |||
23617 | VASO | 1600 | 1 | 1 1/32 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 127400 |
23618 | VASTX | 0 | 10.16 | 10.16 | 10.16 | 0 | |||
23619 | VAT | 500 | 37 3/8 | 35 7/8 | 36 3/8 | 0 | |||
23620 | VAZ | 2600 | 12 1/4 | 0 | |||||
23621 | VAZIX | 0 | 11.05 | 11.05 | 11.60 | 0 | |||
23622 | VBALX | 0 | 12.94 | 12.94 | 13.55 | 0 | |||
23623 | VBAN | 300 | 1 13/16 | 2 | 2 1/8 | 1 13/16 | 1 13/16 | 2 1/8 | 6200 |
23624 | VBCBX | 0 | 12.84 | 12.84 | 12.84 | 0 | |||
23625 | VBG | 0 | 17.00 | 16.74 | 17.06 | 16.72 | 0 | ||
23626 | VBIIX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
23627 | VBINX | 0 | 12.89 | 12.89 | 12.89 | 0 | |||
23628 | VBISX | 0 | 10.03 | 10.03 | 10.03 | 0 | |||
23629 | VBMFX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
23630 | VBNJ | 300 | 12 1/2 | 13 | 13 | 12 1/2 | 12 | 13 | 700 |
23631 | VBNK | 200 | 19 1/4 | 19 1/4 | 21 | 0 | |||
23632 | VBNYX | 0 | 14.90 | 14.90 | 14.90 | 0 | |||
23633 | VBRK | 1000 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/4 | 5 3/8 | 69300 |
23634 | VBTIX | 0 | 10.06 | 10.06 | 10.06 | 0 | |||
23635 | VC | 500 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/2 | 33 | 2500 |
23636 | VCAGX | 0 | 36.48 | 36.48 | 38.30 | 0 | |||
23637 | VCAI | 1000 | 16 3/4 | 16 1/4 | 16 7/8 | 16 1/4 | 16 1/2 | 16 7/8 | 136400 |
23638 | VCAIW | 1000 | 9 5/8 | 9 | 9 5/8 | 9 | 9 1/4 | 9 3/4 | 52600 |
23639 | VCAIX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
23640 | VCAP | 100 | 0.2500 | 0 | |||||
23641 | VCAR | 500 | 5/8 | 21/32 | 21/32 | 5/8 | 5/8 | 21/32 | 143200 |
23642 | VCARL | 20000 | 5/32 | 5/32 | 7/32 | 5/32 | 5/32 | 3/16 | 80000 |
23643 | VCARW | 4200 | 5/32 | 5/32 | 5/16 | 0 | |||
23644 | VCARZ | 2500 | 3/4 | 3/4 | 1 | 0 | |||
23645 | VCATX | 0 | 10.09 | 10.09 | 10.57 | 0 | |||
23646 | VCAXX | 0 | 0.61 | 3.47 | 3.49 | 397 | |||
23647 | VCBA | 300 | 10.7500 | 0 | |||||
23648 | VCC | 2000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 2000 | ||
23649 | VCD | 100 | 7 1/8 | 6 5/8 | 7 3/8 | 0 | |||
23650 | VCDL | 400 | 27.7500 | 0 | |||||
23651 | VCEL | 0 | 0 | ||||||
23652 | VCELA | 100 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 33000 |
23653 | VCEPY | 0 | 0 | ||||||
23654 | VCF | 300 | 12 3/8 | 0 | |||||
23655 | VCGBX | 0 | 36.19 | 36.19 | 36.19 | 0 | |||
23656 | VCHP | 600 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 600 |
23657 | VCI | 800 | 15 3/4 | 16 1/4 | 16 3/4 | 0 | |||
23658 | VCIBX | 0 | 17.58 | 17.58 | 17.58 | 0 | |||
23659 | VCINX | 0 | 10.54 | 10.54 | 11.07 | 0 | |||
23660 | VCITX | 0 | 11.27 | 11.27 | 11.27 | 0 | |||
23661 | VCNB | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 500 |
23662 | VCO | 200 | 15 7/8 | 17 1/2 | 18 | 0 | |||
23663 | VCOD | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 2000 |
23664 | VCR/WS | 1400 | 1/16 | 0 | |||||
23665 | VCRTQ | 3500 | 0.0001 | 0.0001 | 0.0100 | 10700 | |||
23666 | VCSY | 4500 | 0.0100 | 0.0100 | 0.0625 | 0 | |||
23667 | VCTFX | 0 | 10.75 | 10.75 | 11.17 | 0 | |||
23668 | VCTR | 5000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 13300 |
23669 | VCTXX | 0 | 0.65 | 3.93 | 3.96 | 12147 | |||
23670 | VCV | 700 | 12 | 12 | 12 | 12 | 700 | ||
23671 | VCVSX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
23672 | VDCLF | 1500 | 5 7/8 | 5 3/4 | 6 1/8 | 5 1/2 | 5 5/8 | 6 1/8 | 56600 |
23673 | VDEF | 1700 | 3 1/16 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 25500 |
23674 | VDNX | 300 | 12 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 18400 |
23675 | VDO | 0 | 0 | ||||||
23676 | VDRY | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/4 | 1400 |
23677 | VDX | 0 | 58.52 | 58.08 | 58.54 | 58.07 | 0 | ||
23678 | VECO | 200 | 14 1/2 | 13 3/4 | 14 1/2 | 13 1/4 | 14 | 14 1/2 | 252000 |
23679 | VEFXX | 0 | 0 | ||||||
23680 | VEGA | 12000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0400 | 13000 |
23681 | VEGRV | 0 | 0 | ||||||
23682 | VEIEX | 0 | 10.93 | 10.93 | 10.93 | 0 | |||
23683 | VEIFX | 0 | 26.00 | 26.00 | 26.00 | 0 | |||
23684 | VEIPX | 0 | 16.50 | 16.50 | 16.50 | 0 | |||
23685 | VEIX | 5000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4375 | 6000 |
23686 | VELC | 0 | 0 | ||||||
23687 | VELCF | 200 | 60 | 60 | 61 3/4 | 0 | |||
23688 | VELPM | 100 | 69.3000 | 0 | |||||
23689 | VELPN | 100 | 60.6250 | 0 | |||||
23690 | VELXF | 0 | 0 | ||||||
23691 | VELpE | 100 | 70 3/4 | 0 | |||||
23692 | VELpT | 600 | 25 7/8 | 26 | 26 | 25 5/8 | 9500 | ||
23693 | VEN | 200 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 4000 |
23694 | VENG | 0 | 0 | ||||||
23695 | VENGF | 2000 | 7/8 | 13/16 | 29/32 | 13/16 | 13/16 | 29/32 | 45800 |
23696 | VENT | 500 | 6 1/4 | 5 | 6 1/4 | 0 | |||
23697 | VENp | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 400 | ||
23698 | VEQIX | 0 | 14.34 | 14.34 | 15.02 | 0 | |||
23699 | VER | 400 | 14 3/4 | 3/8 | 7/8 | 0 | |||
23700 | VERD | 200 | 0.3100 | 0.3100 | 0.3750 | 0.3100 | 0.3100 | 0.3800 | 68900 |
23701 | VERS | 1500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.5000 | 3.8750 | 1500 |
23702 | VES | 500 | 13 5/8 | 0 | |||||
23703 | VESO | 1000 | 0.1250 | 0.1250 | 1.0000 | 0 | |||
23704 | VESPP | 200 | 86.0000 | 0 | |||||
23705 | VEST | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2000 |
23706 | VETI | 1000 | 2.2500 | 2.1875 | 2.3750 | 2.1875 | 2.2500 | 2.3750 | 12400 |
23707 | VETR | 0 | 0 | ||||||
23708 | VETS | 300 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 5/8 | 300 |
23709 | VETX | 500 | 3/4 | 9/16 | 3/4 | 9/16 | 3/4 | 7/8 | 40500 |
23710 | VEURX | 0 | 14.04 | 14.04 | 14.04 | 0 | |||
23711 | VEX | 0 | 7.51 | 7.54 | 7.59 | 7.42 | 0 | ||
23712 | VEXMX | 0 | 24.36 | 24.36 | 24.36 | 0 | |||
23713 | VEXPX | 0 | 48.74 | 48.74 | 48.74 | 0 | |||
23714 | VF | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 500 | ||
23715 | VFC | 100 | 52 3/4 | 51 7/8 | 52 1/4 | 0 | |||
23716 | VFFC | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 10 1/2 | 11 1/4 | 2400 |
23717 | VFI | 100 | 28 5/8 | 29 1/8 | 29 7/8 | 0 | |||
23718 | VFIC | 0 | 0 | ||||||
23719 | VFICX | 0 | 10.05 | 10.05 | 10.05 | 0 | |||
23720 | VFIIX | 0 | 10.38 | 10.38 | 10.38 | 0 | |||
23721 | VFINX | 0 | 57.74 | 57.74 | 57.74 | 0 | |||
23722 | VFISX | 0 | 10.28 | 10.28 | 10.28 | 0 | |||
23723 | VFITX | 0 | 10.78 | 10.78 | 10.78 | 0 | |||
23724 | VFIXX | 0 | 0.42 | 5.46 | 5.61 | 912 | |||
23725 | VFL | 1000 | 12 1/4 | 0 | |||||
23726 | VFLAX | 0 | 15.08 | 15.08 | 15.83 | 0 | |||
23727 | VFLBX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
23728 | VFLIX | 0 | 10.78 | 10.78 | 11.32 | 0 | |||
23729 | VFLTX | 0 | 10.96 | 10.96 | 10.96 | 0 | |||
23730 | VFLX | 200 | 7 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 69200 |
23731 | VFM | 100 | 16 7/8 | 16 5/8 | 17 | 0 | |||
23732 | VFOX | 600 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0625 | 1200 |
23733 | VFPXX | 0 | 0.42 | 5.26 | 5.40 | 1834 | |||
23734 | VFRT | 20000 | 0.4000 | 0.3900 | 0.4200 | 0.2100 | 0.3950 | 0.4100 | 664200 |
23735 | VFRTU | 700 | 0.2500 | 0 | |||||
23736 | VFRTW | 18000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0600 | 18000 |
23737 | VFSC | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 3/4 | 34 1/4 | 200 |
23738 | VFSTX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
23739 | VFVXX | 0 | 0.42 | 5.06 | 5.19 | 2097 | |||
23740 | VGAV | 800 | 1.0625 | 0 | |||||
23741 | VGB/WS | 0 | 3/8 | 5/8 | 0 | ||||
23742 | VGCP | 3700 | 0.8750 | 0.9375 | 0.9375 | 0.8750 | 0.5625 | 0.9375 | 4700 |
23743 | VGENX | 0 | 17.09 | 17.09 | 17.09 | 0 | |||
23744 | VGHCX | 0 | 48.65 | 48.65 | 48.65 | 0 | |||
23745 | VGHN | 2700 | 9 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 4600 |
23746 | VGIFX | 0 | 12.36 | 12.36 | 12.94 | 0 | |||
23747 | VGIN | 0 | 0 | ||||||
23748 | VGINY | 0 | 0 | ||||||
23749 | VGIXX | 0 | 0.41 | 5.71 | 5.89 | 3060 | |||
23750 | VGM | 300 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | |||
23751 | VGMXX | 0 | 0.39 | 5.06 | 5.20 | 3594 | |||
23752 | VGPMX | 0 | 12.26 | 12.26 | 12.26 | 0 | |||
23753 | VGPXX | 0 | 0.41 | 5.53 | 5.70 | 5326 | |||
23754 | VGR | 1800 | 54 3/8 | 58 5/8 | 59 1/4 | 0 | |||
23755 | VGRIX | 0 | 36.19 | 36.19 | 37.99 | 0 | |||
23756 | VGSTX | 0 | 15.77 | 15.77 | 15.77 | 0 | |||
23757 | VGSUX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
23758 | VGVBX | 0 | 11.52 | 11.52 | 11.52 | 0 | |||
23759 | VGVIX | 0 | 11.56 | 11.56 | 12.10 | 0 | |||
23760 | VH | 1500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 | 26 3/8 | 1500 |
23761 | VHAAX | 0 | 10.63 | 10.63 | 10.63 | 0 | |||
23762 | VHAGX | 0 | 10.76 | 10.76 | 10.76 | 0 | |||
23763 | VHCOX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
23764 | VHGEX | 0 | 10.46 | 10.46 | 10.46 | 0 | |||
23765 | VHI | 100 | 6 | 5 1/2 | 6 1/4 | 0 | |||
23766 | VHL.A | 0 | 0 | ||||||
23767 | VHRT | 900 | 0.0100 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | 0.0300 | 9000 |
23768 | VHSI | 2700 | 8.5000 | 8.0000 | 12.0000 | 0 | |||
23769 | VHT | 1600 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 2000 | ||
23770 | VHYBX | 0 | 9.53 | 9.53 | 9.53 | 0 | |||
23771 | VIA | 100 | 44 1/4 | 45 3/8 | 45 7/8 | 0 | |||
23772 | VIA.A | 0 | 0 | ||||||
23773 | VIA.B | 0 | 0 | ||||||
23774 | VIA/B | 100 | 46 1/4 | 45 1/2 | 46 1/4 | 45 1/2 | 46 | 46 1/2 | 1300 |
23775 | VIA/WS/C | 800 | 3 | 3 | 3 | 3 | 2 13/16 | 3 3/8 | 800 |
23776 | VIA/WS/E | 3500 | 4 15/16 | 5 | 5 1/2 | 0 | |||
23777 | VIAB | 0 | 0 | ||||||
23778 | VIAI | 1000 | 4.6250 | 0 | |||||
23779 | VIAS | 1000 | 12 7/8 | 13 1/8 | 13 3/8 | 12 7/8 | 12 3/4 | 13 | 51100 |
23780 | VIBLX | 0 | 11.37 | 11.37 | 11.37 | 0 | |||
23781 | VIC | 1500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 1500 | ||
23782 | VICI | 2200 | 0.0500 | 0 | |||||
23783 | VICL | 2000 | 11 | 11 1/4 | 11 5/8 | 10 7/8 | 10 7/8 | 11 1/8 | 176900 |
23784 | VICM | 5000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
23785 | VICP | 1000 | 5.1250 | 5.0000 | 5.8750 | 0 | |||
23786 | VICR | 1800 | 18 3/4 | 19 15/64 | 19 1/4 | 18 1/2 | 18 1/2 | 19 | 116000 |
23787 | VICT | 1000 | 34 1/2 | 33 3/4 | 34 1/2 | 33 3/4 | 34 | 34 1/2 | 10000 |
23788 | VICXX | 0 | 0.35 | 5.31 | 5.72 | 6048 | |||
23789 | VIDA | 11800 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 7 7/8 | 47900 |
23790 | VIDAX | 0 | 10.90 | 10.90 | 11.32 | 0 | |||
23791 | VIDE | 2500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 3500 |
23792 | VIEAX | 0 | 11.98 | 11.98 | 12.58 | 0 | |||
23793 | VIEBX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
23794 | VIEW | 800 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 110600 |
23795 | VIFL | 500 | 15/16 | 7/8 | 15/16 | 3/4 | 3/4 | 15/16 | 38000 |
23796 | VIG | 2000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 7/8 | 2700 |
23797 | VIGBX | 0 | 9.99 | 9.99 | 10.49 | 0 | |||
23798 | VIGRX | 0 | 13.91 | 13.91 | 13.91 | 0 | |||
23799 | VII | 500 | 1 1/4 | 0 | |||||
23800 | VIIS | 200 | 0.0200 | 0.0200 | 0.0800 | 0 | |||
23801 | VIK | 0 | 0 | ||||||
23802 | VIKG | 500 | 0.5312 | 0.6250 | 0.6250 | 0.5312 | 0.5312 | 0.6250 | 40200 |
23803 | VILPX | 0 | 12.48 | 12.48 | 12.48 | 0 | |||
23804 | VIM | 700 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | |||
23805 | VIMXX | 0 | 0.46 | 5.66 | 5.82 | 7359 | |||
23806 | VINBX | 0 | 36.01 | 36.01 | 36.01 | 0 | |||
23807 | VINF | 1000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 59200 |
23808 | VINIX | 0 | 58.14 | 58.14 | 58.14 | 0 | |||
23809 | VINO | 200 | 0.0312 | 0 | |||||
23810 | VINS | 10000 | 0.2300 | 0.1250 | 0.2300 | 0.1250 | 13000 | ||
23811 | VINT | 0 | 0 | ||||||
23812 | VINXX | 0 | 0.64 | 5.12 | 5.28 | 936 | |||
23813 | VIPG | 600 | 15/16 | 15/16 | 1 3/16 | 15/16 | 15/16 | 1 3/16 | 3600 |
23814 | VIPIX | 0 | 4.84 | 4.84 | 5.08 | 0 | |||
23815 | VIPM | 70000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 70000 | ||
23816 | VIPS | 0 | 0 | ||||||
23817 | VIPSD | 500 | 5 | 5 | 5 1/2 | 5 | 5 | 6 1/2 | 1300 |
23818 | VIPT | 0 | 0 | ||||||
23819 | VIPTS | 0 | 0 | ||||||
23820 | VIR | 200 | 9 7/16 | 0 | |||||
23821 | VIRO | 500 | 3/8 | 5/8 | 5/8 | 3/8 | 3/8 | 5/8 | 3000 |
23822 | VIRT | 106700 | 0.2812 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | 0.2700 | 198200 |
23823 | VISI | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1875 | 1000 |
23824 | VISN | 200 | 10 5/8 | 10 5/8 | 10 7/8 | 10 3/8 | 10 1/2 | 10 5/8 | 119500 |
23825 | VISNW | 2000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | |||
23826 | VISNZ | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 1/2 | 4 3/4 | 21100 |
23827 | VIST | 1000 | 10 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 82300 |
23828 | VISTW | 1000 | 3 5/8 | 3 3/4 | 3 7/8 | 3 5/8 | 3 5/8 | 3 3/4 | 37400 |
23829 | VISV | 1000 | 0.5000 | 0 | |||||
23830 | VISX | 200 | 37 | 37 1/2 | 37 3/4 | 36 3/4 | 36 3/4 | 37 1/4 | 87400 |
23831 | VIT | 300 | 6 3/8 | 6 1/4 | 6 5/8 | 0 | |||
23832 | VITC | 135000 | 0.3125 | 0.3125 | 0.5000 | 0 | |||
23833 | VITFX | 0 | 9.68 | 9.68 | 10.06 | 0 | |||
23834 | VITK | 5600 | 11/32 | 11/32 | 11/32 | 5/16 | 5/16 | 13/32 | 97300 |
23835 | VITKU | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 1/4 | 700 |
23836 | VITKW | 1000 | 3/32 | 1/16 | 1/8 | 0 | |||
23837 | VITL | 200 | 25 1/8 | 24 | 25 1/8 | 23 3/4 | 24 7/8 | 25 1/8 | 217300 |
23838 | VIVA | 1300 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 1300 |
23839 | VIVAX | 0 | 14.81 | 14.81 | 14.81 | 0 | |||
23840 | VIVXX | 0 | 0.56 | 4.88 | 5.00 | 400 | |||
23841 | VIX | 0 | 12.17 | 12.04 | 12.54 | 11.76 | 0 | ||
23842 | VJET | 300 | 24 3/8 | 24 | 25 7/8 | 23 3/4 | 24 1/4 | 24 1/2 | 484200 |
23843 | VJETD | 1000 | 55 3/4 | 55 3/8 | 55 3/4 | 0 | |||
23844 | VJV | 800 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 800 | ||
23845 | VKA | 600 | 14 3/4 | 14 5/8 | 15 | 0 | |||
23846 | VKBBX | 0 | 16.37 | 16.37 | 16.37 | 0 | |||
23847 | VKC | 300 | 11 1/8 | 0 | |||||
23848 | VKCIX | 0 | 17.58 | 17.58 | 18.17 | 0 | |||
23849 | VKGBX | 0 | 7.66 | 7.66 | 7.66 | 0 | |||
23850 | VKGLX | 0 | 7.67 | 7.67 | 7.93 | 0 | |||
23851 | VKHYX | 0 | 9.53 | 9.53 | 10.01 | 0 | |||
23852 | VKI | 600 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 7/8 | 600 |
23853 | VKL | 500 | 10 7/8 | 0 | |||||
23854 | VKLBX | 0 | 10.20 | 10.20 | 10.20 | 0 | |||
23855 | VKLMX | 0 | 10.21 | 10.21 | 10.55 | 0 | |||
23856 | VKMGX | 0 | 14.84 | 14.84 | 15.58 | 0 | |||
23857 | VKMHX | 0 | 14.87 | 14.87 | 15.61 | 0 | |||
23858 | VKMMX | 0 | 15.41 | 15.41 | 16.18 | 0 | |||
23859 | VKMPX | 0 | 17.58 | 17.58 | 18.46 | 0 | |||
23860 | VKMTX | 0 | 19.37 | 19.37 | 20.34 | 0 | |||
23861 | VKNG | 1000 | 44 | 44 1/4 | 44 1/4 | 43 7/8 | 43 7/8 | 44 | 122700 |
23862 | VKPAX | 0 | 17.57 | 17.57 | 17.57 | 0 | |||
23863 | VKQ | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/2 | 200 |
23864 | VKRS | 0 | 0 | ||||||
23865 | VKRSY | 0 | 0 | ||||||
23866 | VKS | 1000 | 12 1/4 | 11 3/4 | 12 1/8 | 0 | |||
23867 | VKSAX | 0 | 12.10 | 12.10 | 12.70 | 0 | |||
23868 | VKSBX | 0 | 12.11 | 12.11 | 12.11 | 0 | |||
23869 | VKSI | 200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 200 |
23870 | VKSTX | 0 | 10.62 | 10.62 | 11.15 | 0 | |||
23871 | VKTFX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
23872 | VKUAX | 0 | 15.00 | 15.00 | 15.92 | 0 | |||
23873 | VKUBX | 0 | 14.98 | 14.98 | 14.98 | 0 | |||
23874 | VKV | 1000 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | |||
23875 | VLAAX | 0 | 14.35 | 14.35 | 14.35 | 0 | |||
23876 | VLAB | 700 | 2 5/32 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/16 | 2 1/4 | 11100 |
23877 | VLAN | 0 | 0 | ||||||
23878 | VLANS | 5000 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 12000 |
23879 | VLBDX | 0 | 10.40 | 10.40 | 10.83 | 0 | |||
23880 | VLCXX | 0 | 0.67 | 5.19 | 5.33 | 3561 | |||
23881 | VLE | 0 | 565.70 | 563.66 | 566.37 | 563.66 | 0 | ||
23882 | VLEEY | 0 | 0 | ||||||
23883 | VLF | 600 | 3 1/8 | 2 | 2 3/4 | 0 | |||
23884 | VLFG | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 200 |
23885 | VLGE | 0 | 0 | ||||||
23886 | VLGEA | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 600 |
23887 | VLHYX | 0 | 10.87 | 10.87 | 10.87 | 0 | |||
23888 | VLIFX | 0 | 18.51 | 18.51 | 18.51 | 0 | |||
23889 | VLIS | 0 | 0 | ||||||
23890 | VLKA | 0 | 0 | ||||||
23891 | VLKAY | 0 | 0 | ||||||
23892 | VLMI | 100 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2812 | 600 |
23893 | VLNC | 1300 | 3 13/16 | 3 7/8 | 4 1/8 | 3 3/4 | 3 3/4 | 3 7/8 | 228000 |
23894 | VLNT | 400 | 33 1/2 | 33 1/2 | 33 3/4 | 33 1/2 | 33 1/2 | 33 3/4 | 25000 |
23895 | VLNTW | 300 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 11300 |
23896 | VLNYX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
23897 | VLO | 400 | 24 5/8 | 24 5/8 | 25 | 0 | |||
23898 | VLOp | 100 | 51 | 0 | |||||
23899 | VLP | 100 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | |||
23900 | VLPI | 6000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 6700 |
23901 | VLSI | 800 | 18 5/8 | 18 7/8 | 19 1/4 | 18 3/8 | 18 3/8 | 18 5/8 | 585600 |
23902 | VLSIH | 10 | 92 3/4 | 92 3/4 | 92 3/4 | 92 | 92 | 92 3/4 | 318 |
23903 | VLSTX | 0 | 13.21 | 13.21 | 13.83 | 0 | |||
23904 | VLT | 1500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 9 1/4 | 1500 |
23905 | VLTS | 3000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 39100 |
23906 | VLTXX | 0 | 0.83 | 2.83 | 2.87 | 210 | |||
23907 | VLU | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 5/8 | 300 |
23908 | VLUGX | 0 | 8.69 | 8.69 | 8.69 | 0 | |||
23909 | VLY | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 0 | |||
23910 | VMAX | 1300 | 2 19/32 | 2 3/4 | 2 3/4 | 2 17/32 | 2 19/32 | 2 3/4 | 61200 |
23911 | VMAXW | 9500 | 1/2 | 9/16 | 9/16 | 7/16 | 1/2 | 9/16 | 51900 |
23912 | VMC | 500 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/8 | 56 5/8 | 500 |
23913 | VMCAX | 0 | 13.19 | 13.19 | 13.19 | 0 | |||
23914 | VMEI | 500 | 6 1/2 | 6 | 6 1/2 | 5 5/8 | 5 5/8 | 6 1/2 | 17700 |
23915 | VMEIW | 300 | 2 3/8 | 2 1/2 | 3 1/4 | 2 3/8 | 2 3/8 | 3 | 17200 |
23916 | VMFXX | 0 | 0.53 | 5.43 | 5.58 | 26315 | |||
23917 | VMG | 700 | 7/16 | 7/16 | 7/16 | 7/16 | 14000 | ||
23918 | VMIBX | 0 | 15.41 | 15.41 | 15.41 | 0 | |||
23919 | VMIXX | 0 | 0.26 | 5.62 | 5.78 | 7374 | |||
23920 | VMKT | 0 | 0 | ||||||
23921 | VMLPZ | 10000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0010 | 0.0800 | 10000 |
23922 | VMLTX | 0 | 10.73 | 10.73 | 10.73 | 0 | |||
23923 | VMM | 1000 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 2400 | ||
23924 | VMMXX | 0 | 0.52 | 5.48 | 5.62 | 188376 | |||
23925 | VMN | 1000 | 14 3/8 | 0 | |||||
23926 | VMO | 500 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 16000 | ||
23927 | VMOIX | 0 | 10.43 | 10.43 | 10.95 | 0 | |||
23928 | VMOY | 1800 | 3.0000 | 0 | |||||
23929 | VMPAX | 0 | 9.16 | 9.16 | 9.62 | 0 | |||
23930 | VMPIX | 0 | 9.14 | 9.14 | 9.14 | 0 | |||
23931 | VMPXX | 0 | 0.65 | 5.19 | 5.33 | 25319 | |||
23932 | VMRGX | 0 | 13.89 | 13.89 | 13.89 | 0 | |||
23933 | VMRK | 1000 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 34400 |
23934 | VMRX | 500 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 | 123900 |
23935 | VMRXU | 500 | 5 | 5 | 7 | 0 | |||
23936 | VMRXW | 10000 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 68800 |
23937 | VMRXX | 0 | 0.52 | 5.65 | 5.81 | 7941 | |||
23938 | VMSXX | 0 | 0.66 | 3.93 | 3.97 | 41373 | |||
23939 | VMT | 500 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | |||
23940 | VMTBX | 0 | 19.36 | 19.36 | 19.36 | 0 | |||
23941 | VMTGZ | 3000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6000 | ||
23942 | VMV | 1200 | 12 | 12 | 12 | 12 | 1200 | ||
23943 | VNAIX | 0 | 10.50 | 10.50 | 11.02 | 0 | |||
23944 | VNBC | 100 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 100 | ||
23945 | VNCO | 2000 | 0.0300 | 0.0300 | 0.0800 | 0 | |||
23946 | VNDTX | 0 | 10.90 | 10.90 | 11.44 | 0 | |||
23947 | VNEPX | 0 | 17.76 | 17.76 | 17.76 | 0 | |||
23948 | VNGD | 2000 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 19200 |
23949 | VNJBX | 0 | 14.87 | 14.87 | 14.87 | 0 | |||
23950 | VNJTX | 0 | 11.75 | 11.75 | 11.75 | 0 | |||
23951 | VNJXX | 0 | 0.53 | 3.91 | 3.94 | 8627 | |||
23952 | VNM | 700 | 16 5/8 | 15 7/8 | 16 1/4 | 0 | |||
23953 | VNMTX | 0 | 10.76 | 10.76 | 11.18 | 0 | |||
23954 | VNO | 100 | 36 7/8 | 36 3/4 | 37 3/8 | 0 | |||
23955 | VNSR | 10000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 10000 | ||
23956 | VNTV | 1500 | 22 | 23 1/2 | 23 1/2 | 22 | 22 | 23 | 10400 |
23957 | VNTX | 5000 | 20 9/16 | 20 | 20 3/4 | 20 | 20 1/2 | 20 5/8 | 330000 |
23958 | VNTXX | 0 | 0.32 | 3.56 | 3.62 | 296 | |||
23959 | VNUNY | 0 | 0 | ||||||
23960 | VNV | 2200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 2200 | ||
23961 | VNX | 0 | 28.78 | 0 | |||||
23962 | VNYBX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
23963 | VNYFX | 0 | 10.23 | 10.23 | 10.71 | 0 | |||
23964 | VNYTX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
23965 | VNYXX | 0 | 0.57 | 3.27 | 3.28 | 3876 | |||
23966 | VO | 200 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 34 3/4 | 35 1/2 | 500 |
23967 | VOD | 100 | 34 1/2 | 34 5/8 | 34 5/8 | 34 1/2 | 34 1/2 | 35 | 8000 |
23968 | VODF | 0 | 0 | ||||||
23969 | VODFF | 0 | 0 | ||||||
23970 | VODG | 100 | 0.1562 | 0.1562 | 0.2500 | 0 | |||
23971 | VOF | 1400 | 12 1/8 | 0 | |||||
23972 | VOHIX | 0 | 11.62 | 11.62 | 11.62 | 0 | |||
23973 | VOHXX | 0 | 0.56 | 4.08 | 4.11 | 1873 | |||
23974 | VOLG | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 100 |
23975 | VOLMX | 0 | 16.65 | 16.65 | 16.65 | 0 | |||
23976 | VOLT | 100 | 27 1/8 | 26 3/4 | 27 1/4 | 26 1/4 | 26 | 27 1/4 | 15000 |
23977 | VOLV | 0 | 0 | ||||||
23978 | VOLVY | 2000 | 19 7/8 | 19 3/4 | 19 7/8 | 19 3/4 | 19 3/4 | 19 7/8 | 116000 |
23979 | VON | 200 | 27 | 26 7/8 | 27 3/8 | 0 | |||
23980 | VOQ | 500 | 16 5/8 | 16 1/4 | 16 5/8 | 0 | |||
23981 | VORIX | 0 | 9.93 | 9.93 | 10.43 | 0 | |||
23982 | VOT | 1500 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 2500 | ||
23983 | VOV | 800 | 12 1/4 | 0 | |||||
23984 | VOX | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 1000 | ||
23985 | VOXL | 2000 | 4 1/2 | 4 9/16 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 46200 |
23986 | VOXLU | 1000 | 5 1/4 | 5 13/16 | 6 1/2 | 0 | |||
23987 | VOXLW | 2000 | 1 1/2 | 1 3/16 | 1 7/8 | 1 1/8 | 1 1/2 | 1 5/8 | 144500 |
23988 | VOXpA | 0 | 0 | ||||||
23989 | VPACX | 0 | 11.61 | 11.61 | 11.61 | 0 | |||
23990 | VPAIX | 0 | 11.26 | 11.26 | 11.26 | 0 | |||
23991 | VPI | 1000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 1000 | ||
23992 | VPIV | 0 | 0 | ||||||
23993 | VPIXX | 0 | 0.22 | 5.31 | 5.45 | 654 | |||
23994 | VPLX | 2500 | 0.0010 | 0 | |||||
23995 | VPMCX | 0 | 25.93 | 25.93 | 25.93 | 0 | |||
23996 | VPMXX | 0 | 0.26 | 5.44 | 5.59 | 4311 | |||
23997 | VPQ | 100 | 17 1/8 | 16 7/8 | 17 1/4 | 0 | |||
23998 | VPS | 100 | 7 15/16 | 0 | |||||
23999 | VPTI | 2000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 5/8 | 1 11/16 | 1 7/8 | 105100 |
24000 | VPTIW | 5000 | 7/16 | 5/16 | 5/8 | 5/16 | 7/16 | 9/16 | 46900 |
24001 | VPTOY | 0 | 0 | ||||||
24002 | VPTXX | 0 | 0.34 | 4.07 | 4.10 | 12048 | |||
24003 | VPUR | 10000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/16 | 1 3/16 | 1 1/4 | 130600 |
24004 | VPV | 300 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 2300 | ||
24005 | VQC | 200 | 15 1/2 | 15 1/8 | 15 1/2 | 0 | |||
24006 | VQIIX | 0 | 9.46 | 9.46 | 9.46 | 0 | |||
24007 | VQNPX | 0 | 19.71 | 19.71 | 19.71 | 0 | |||
24008 | VR | 300 | 11 1/8 | 0 | |||||
24009 | VRBA | 1100 | 12.7500 | 12.7500 | 13.5000 | 0 | |||
24010 | VRC | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 800 |
24011 | VRCS | 200 | 4.0000 | 4.0000 | 6.0000 | 0 | |||
24012 | VRES | 2500 | 10 3/8 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 105500 |
24013 | VRGN | 35000 | 0.8300 | 0.8200 | 0.8300 | 0.7500 | 0.8000 | 0.8300 | 272700 |
24014 | VRI | 400 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 5/8 | 32 1/8 | 400 |
24015 | VRLN | 1500 | 22 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/4 | 115900 |
24016 | VRLNG | 5 | 102 7/8 | 103 1/2 | 103 1/2 | 102 7/8 | 102 3/4 | 104 | 37 |
24017 | VRNT | 500 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 1/8 | 1100 |
24018 | VRNTP | 100 | 5 | 5 | 6 | 0 | |||
24019 | VRO | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 1000 | ||
24020 | VRON | 0 | 0 | ||||||
24021 | VRONY | 500 | 12 7/8 | 13 1/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/4 | 258900 |
24022 | VRPFX | 0 | 5.95 | 5.95 | 5.95 | 0 | |||
24023 | VRSA | 100 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 1100 |
24024 | VRSI | 1000 | 0.0150 | 0.0150 | 0.0400 | 0 | |||
24025 | VRSY | 500 | 9 3/4 | 9 3/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 3/4 | 15500 |
24026 | VRT | 500 | 2 3/8 | 0 | |||||
24027 | VRTQ | 0 | 0 | ||||||
24028 | VRTS | 800 | 36 1/4 | 34 1/4 | 36 1/4 | 34 1/4 | 35 1/4 | 36 1/4 | 18100 |
24029 | VRTX | 900 | 24 3/8 | 24 | 25 1/4 | 23 1/4 | 24 1/4 | 25 | 223600 |
24030 | VRTY | 200 | 44 3/4 | 46 | 46 | 44 3/4 | 44 3/4 | 45 3/4 | 10400 |
24031 | VRU | 0 | 30.77 | 0 | |||||
24032 | VRXL | 1000 | 2.8750 | 3.0000 | 3.0000 | 2.8750 | 2.6250 | 3.0000 | 4700 |
24033 | VSBIX | 0 | 10.09 | 10.09 | 10.40 | 0 | |||
24034 | VSCGX | 0 | 11.91 | 11.91 | 11.91 | 0 | |||
24035 | VSCI | 2500 | 2 | 2 | 2 1/8 | 1 11/16 | 1 7/8 | 2 1/8 | 148700 |
24036 | VSCY | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | |||
24037 | VSCYQ | 25000 | 0.0150 | 0.0200 | 0.0225 | 0.0150 | 0.0150 | 0.0250 | 305700 |
24038 | VSE | 0 | 0 | ||||||
24039 | VSEAX | 0 | 15.52 | 15.52 | 16.29 | 0 | |||
24040 | VSEBX | 0 | 15.44 | 15.44 | 15.44 | 0 | |||
24041 | VSEC | 300 | 27 | 27 | 27 | 27 | 23 | 27 | 300 |
24042 | VSEHF | 0 | 0 | ||||||
24043 | VSEHX | 0 | 344.66 | 344.66 | 344.66 | 0 | |||
24044 | VSEIF | 1000 | 5 1/4 | 5 | 5 3/8 | 4 7/8 | 5 1/4 | 5 1/2 | 43100 |
24045 | VSEN | 1000 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 19800 |
24046 | VSEWF | 5000 | 1 13/32 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 15/16 | 22300 |
24047 | VSFT | 6000 | 0.0312 | 0.0312 | 0.0900 | 0 | |||
24048 | VSGBX | 0 | 10.22 | 10.22 | 10.22 | 0 | |||
24049 | VSH | 200 | 28 1/4 | 30 | 30 1/2 | 0 | |||
24050 | VSI | 500 | 4 7/16 | 4 3/8 | 4 5/8 | 0 | |||
24051 | VSIN | 2000 | 4 3/8 | 4 7/16 | 4 1/2 | 4 5/16 | 4 5/16 | 4 3/8 | 128500 |
24052 | VSINZ | 1000 | 4.2500 | 0 | |||||
24053 | VSIO | 100 | 25 3/4 | 26 1/2 | 26 1/2 | 25 | 25 | 25 3/4 | 20700 |
24054 | VSLF | 200 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 9/32 | 1 11/32 | 12200 |
24055 | VSMGX | 0 | 12.35 | 12.35 | 12.35 | 0 | |||
24056 | VSMXX | 0 | 0.60 | 5.19 | 5.33 | 4600 | |||
24057 | VSNR | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 17 1/4 | 17 3/4 | 18 1/4 | 102800 |
24058 | VSNXX | 0 | 0.67 | 3.31 | 3.33 | 207 | |||
24059 | VSR | 100 | 3 5/8 | 0 | |||||
24060 | VSSFX | 0 | 11.99 | 11.99 | 11.99 | 0 | |||
24061 | VSSXX | 0 | 0.72 | 3.15 | 3.24 | 399 | |||
24062 | VST | 100 | 4 3/8 | 0 | |||||
24063 | VSTA | 1000 | 84.2500 | 0 | |||||
24064 | VSTI | 500 | 0.4062 | 0.4100 | 0.4100 | 0.4062 | 0.4062 | 0.4375 | 10500 |
24065 | VSTXX | 0 | 0.49 | 5.19 | 5.33 | 3529 | |||
24066 | VSVR | 20000 | 33 3/8 | 33 | 33 3/4 | 33 | 33 | 33 3/4 | 192900 |
24067 | VTA | 200 | 47 5/8 | 49 1/4 | 49 7/8 | 0 | |||
24068 | VTB | 400 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/4 | 400 |
24069 | VTC | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 34100 | ||
24070 | VTCP | 0 | 0 | ||||||
24071 | VTCPF | 0 | 0 | ||||||
24072 | VTEH | 500 | 7.2500 | 7.1250 | 7.2500 | 7.1250 | 7.1250 | 7.6250 | 4700 |
24073 | VTEK | 1000 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 3/8 | 5 3/4 | 15900 |
24074 | VTEL | 2000 | 19 3/8 | 19 1/8 | 19 3/8 | 18 7/8 | 19 1/4 | 19 3/8 | 69200 |
24075 | VTEN | 3500 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24076 | VTENW | 1000 | 0.0010 | 0 | |||||
24077 | VTEX | 500 | 17 1/2 | 17 1/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 7800 |
24078 | VTF | 1300 | 15 3/8 | 15 1/2 | 15 7/8 | 0 | |||
24079 | VTFIX | 0 | 12.21 | 12.21 | 12.79 | 0 | |||
24080 | VTFXX | 0 | 0.54 | 3.35 | 3.41 | 349 | |||
24081 | VTGIX | 0 | 13.10 | 13.10 | 13.10 | 0 | |||
24082 | VTHT | 1000 | 0.0010 | 0.0010 | 0.0800 | 0 | |||
24083 | VTIBX | 0 | 12.12 | 12.12 | 12.12 | 0 | |||
24084 | VTIXX | 0 | 0.58 | 3.91 | 3.94 | 1231 | |||
24085 | VTJ | 1000 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | |||
24086 | VTKN | 1000 | 2.3750 | 1.3750 | 2.3750 | 0 | |||
24087 | VTLK | 100 | 19 1/2 | 20 1/8 | 20 1/8 | 19 1/2 | 19 1/2 | 20 1/4 | 400 |
24088 | VTMFX | 0 | 11.84 | 11.84 | 11.84 | 0 | |||
24089 | VTMXX | 0 | 0.58 | 3.36 | 3.37 | 1439 | |||
24090 | VTN | 1600 | 14 7/8 | 14 5/8 | 15 | 0 | |||
24091 | VTNAF | 5000 | 5 1/32 | 4 1/2 | 5 1/4 | 0 | |||
24092 | VTNIX | 0 | 10.11 | 10.11 | 10.42 | 0 | |||
24093 | VTNYX | 0 | 11.74 | 11.74 | 12.29 | 0 | |||
24094 | VTO | 10000 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/4 | 15100 |
24095 | VTOXX | 0 | 0.27 | 5.22 | 5.36 | 2549 | |||
24096 | VTP | 1000 | 15 1/8 | 15 | 15 1/2 | 0 | |||
24097 | VTPXX | 0 | 0.35 | 5.70 | 5.88 | 1045 | |||
24098 | VTPYA | 200 | 2.1250 | 0 | |||||
24099 | VTRA | 1000 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/4 | 10 7/8 | 10200 |
24100 | VTRAP | 200 | 10 | 10 1/4 | 10 3/4 | 0 | |||
24101 | VTRIX | 0 | 30.74 | 30.74 | 30.74 | 0 | |||
24102 | VTRSX | 0 | 36.50 | 36.50 | 36.50 | 0 | |||
24103 | VTRXX | 0 | 0.41 | 5.16 | 5.30 | 1613 | |||
24104 | VTSGP | 100 | 0.0100 | 0 | |||||
24105 | VTSI | 12000 | 0.0050 | 0.0100 | 0.0100 | 0.0050 | 22200 | ||
24106 | VTSMX | 0 | 15.06 | 15.06 | 15.06 | 0 | |||
24107 | VTSS | 2000 | 12 | 12 3/16 | 12 3/8 | 12 | 12 | 12 3/8 | 15700 |
24108 | VTXL | 2000 | 0.2000 | 0.2187 | 0.2700 | 0.2000 | 0.2000 | 0.2500 | 72200 |
24109 | VTXX | 500 | 0.0010 | 0 | |||||
24110 | VUDC | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.5000 | 1000 |
24111 | VUGVX | 0 | 9.70 | 9.70 | 10.16 | 0 | |||
24112 | VUIXX | 0 | 0.39 | 5.58 | 5.74 | 8745 | |||
24113 | VUL | 200 | 19 1/2 | 0 | |||||
24114 | VUPD | 0 | 0 | ||||||
24115 | VUPDA | 400 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 99400 |
24116 | VUPDZ | 1000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 3 1/16 | 3 1/8 | 45300 |
24117 | VUSBX | 0 | 14.84 | 14.84 | 14.84 | 0 | |||
24118 | VUSGX | 0 | 10.64 | 10.64 | 11.17 | 0 | |||
24119 | VUSIX | 0 | 10.64 | 10.64 | 10.64 | 0 | |||
24120 | VUSTX | 0 | 10.81 | 10.81 | 10.81 | 0 | |||
24121 | VUSVX | 0 | 13.07 | 13.07 | 13.07 | 0 | |||
24122 | VUSXX | 0 | 0.66 | 5.37 | 5.52 | 17637 | |||
24123 | VUTK | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 8 | 6000 |
24124 | VUTKW | 1200 | 3 1/2 | 3 | 3 1/2 | 3 | 3 | 3 1/2 | 8300 |
24125 | VVTV | 1000 | 5 7/16 | 5 7/16 | 5 9/16 | 5 3/8 | 5 7/16 | 5 1/2 | 63500 |
24126 | VVUS | 200 | 27 | 27 3/4 | 27 3/4 | 27 | 27 | 27 3/4 | 88200 |
24127 | VVVI | 1500 | 6.3125 | 5.8750 | 6.7500 | 0 | |||
24128 | VWAHX | 0 | 10.67 | 10.67 | 10.67 | 0 | |||
24129 | VWEHX | 0 | 7.82 | 7.82 | 7.82 | 0 | |||
24130 | VWELX | 0 | 24.06 | 24.06 | 24.06 | 0 | |||
24131 | VWESX | 0 | 9.34 | 9.34 | 9.34 | 0 | |||
24132 | VWIFX | 0 | 9.68 | 9.68 | 10.06 | 0 | |||
24133 | VWIGX | 0 | 15.21 | 15.21 | 15.21 | 0 | |||
24134 | VWINX | 0 | 20.14 | 20.14 | 20.14 | 0 | |||
24135 | VWITX | 0 | 13.30 | 13.30 | 13.30 | 0 | |||
24136 | VWK/WS | 0 | 2 1/4 | 3 1/4 | 0 | ||||
24137 | VWLTX | 0 | 10.99 | 10.99 | 10.99 | 0 | |||
24138 | VWNDX | 0 | 14.44 | 14.44 | 14.44 | 0 | |||
24139 | VWNFX | 0 | 20.38 | 20.38 | 20.38 | 0 | |||
24140 | VWRX | 500 | 13 1/8 | 13 1/4 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/8 | 78300 |
24141 | VWSTX | 0 | 15.60 | 15.60 | 15.60 | 0 | |||
24142 | VWUSX | 0 | 20.23 | 20.23 | 20.23 | 0 | |||
24143 | VX | 0 | 0 | ||||||
24144 | VXPXX | 0 | 0.58 | 3.63 | 3.65 | 1731 | |||
24145 | VYFC | 1000 | 9.7500 | 0 | |||||
24146 | VYM | 600 | 9 3/8 | 11 3/8 | 11 7/8 | 0 | |||
24147 | VYNA | 0 | 0 | ||||||
24148 | VZNA | 0 | 0 | ||||||
24149 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | ||||
24150 | W | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 26 1/4 | 300 |
24151 | W.CIQ | 0 | 0 | ||||||
24152 | W.CTO | 0 | 0 | ||||||
24153 | W.LEG | 0 | 0 | ||||||
24154 | WAAEX | 0 | 23.64 | 23.64 | 23.64 | 0 | |||
24155 | WAB | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 400 |
24156 | WABC | 900 | 41 3/4 | 41 3/4 | 42 1/4 | 41 3/4 | 41 3/4 | 42 1/4 | 14100 |
24157 | WAC | 7500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/2 | 7900 |
24158 | WACC | 700 | 1 5/8 | 1 5/8 | 2 | 0 | |||
24159 | WACLY | 100 | 65 | 64 1/2 | 65 | 0 | |||
24160 | WADV | 400 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.5000 | 400 |
24161 | WAEGX | 0 | 12.30 | 12.30 | 12.30 | 0 | |||
24162 | WAG | 300 | 29 5/8 | 28 7/8 | 29 5/8 | 28 7/8 | 29 | 29 3/8 | 1600 |
24163 | WAGEX | 0 | 10.75 | 10.75 | 10.75 | 0 | |||
24164 | WAI | 100 | 50 | 50 | 50 | 50 | 50 1/2 | 51 | 100 |
24165 | WAIDX | 0 | 12.20 | 12.20 | 12.20 | 0 | |||
24166 | WAILX | 0 | 93.24 | 93.24 | 93.24 | 0 | |||
24167 | WAIMX | 0 | 10.65 | 10.65 | 10.65 | 0 | |||
24168 | WAIN | 200 | 5 | 5 | 5 1/2 | 0 | |||
24169 | WAK | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 400 | ||
24170 | WAK.B | 0 | 0 | ||||||
24171 | WAK/B | 400 | 15 5/8 | 0 | |||||
24172 | WAL | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 5/8 | 200 |
24173 | WALB | 200 | 18 1/4 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 8600 |
24174 | WALK | 3000 | 6 5/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 3/4 | 6 7/8 | 156600 |
24175 | WALL | 200 | 18 | 18 1/4 | 18 3/4 | 17 1/2 | 17 1/2 | 18 | 59400 |
24176 | WALLX | 0 | 7.81 | 7.81 | 8.14 | 0 | |||
24177 | WALS | 200 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 16 | 600 |
24178 | WAMA | 2500 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 7/16 | 7000 |
24179 | WAMAP | 500 | 3 | 3 | 3 3/4 | 0 | |||
24180 | WAMAW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 3000 |
24181 | WAMCX | 0 | 17.81 | 17.81 | 17.81 | 0 | |||
24182 | WAMU | 100 | 28 3/8 | 28 5/8 | 28 5/8 | 28 3/8 | 28 3/8 | 28 1/2 | 23500 |
24183 | WAMUM | 200 | 25 | 24 5/8 | 25 | 0 | |||
24184 | WAMUN | 100 | 112 3/4 | 112 3/4 | 112 3/4 | 112 3/4 | 112 3/4 | 113 3/4 | 200 |
24185 | WAMUO | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/4 | 26 5/8 | 500 |
24186 | WANG | 500 | 17 5/8 | 17 3/8 | 17 5/8 | 17 3/8 | 17 1/2 | 17 5/8 | 96800 |
24187 | WANGW | 100 | 5 3/16 | 5 | 5 1/4 | 4 7/8 | 5 3/16 | 5 1/2 | 34700 |
24188 | WAPBX | 0 | 11.29 | 11.29 | 11.29 | 0 | |||
24189 | WARFY | 0 | 0 | ||||||
24190 | WARL | 0 | 0 | ||||||
24191 | WARSY | 0 | 12.0000 | 0 | |||||
24192 | WASH | 100 | 28 1/2 | 27 3/4 | 29 | 0 | |||
24193 | WAT | 300 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 7/8 | 300 |
24194 | WATF | 0 | 0 | ||||||
24195 | WATFX | 0 | 112.88 | 112.88 | 112.88 | 0 | |||
24196 | WATFZ | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 200 |
24197 | WATIX | 0 | 105.49 | 105.49 | 105.49 | 0 | |||
24198 | WATO | 0 | 0 | ||||||
24199 | WATR | 1000 | 23 5/8 | 22 3/4 | 23 5/8 | 22 3/4 | 22 3/4 | 23 3/4 | 23200 |
24200 | WATS | 2500 | 45 1/4 | 46 | 46 | 45 | 45 1/4 | 45 3/4 | 198900 |
24201 | WAVO | 1000 | 18 1/4 | 17 5/8 | 18 5/8 | 17 5/8 | 18 1/4 | 18 5/8 | 136000 |
24202 | WAVR | 1000 | 46 | 45 | 46 1/2 | 0 | |||
24203 | WAVT | 1000 | 5 5/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 12000 |
24204 | WAVX | 300 | 3 | 3 1/2 | 3 1/2 | 2 7/8 | 2 15/16 | 3 | 105300 |
24205 | WAX | 5000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 5000 |
24206 | WAYN | 100 | 22 | 22 | 23 | 0 | |||
24207 | WB | 1200 | 45 1/4 | 45 1/8 | 45 1/2 | 0 | |||
24208 | WBAN | 500 | 15 1/4 | 14 3/4 | 15 1/4 | 0 | |||
24209 | WBAT | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 3/4 | 500 |
24210 | WBB | 500 | 19 1/2 | 19 1/2 | 20 | 0 | |||
24211 | WBC | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 200 | ||
24212 | WBCI | 1000 | 22 | 22 | 22 | 22 | 22 | 22 1/4 | 1400 |
24213 | WBGSX | 0 | 11.63 | 11.63 | 11.63 | 0 | |||
24214 | WBIGX | 0 | 13.01 | 13.01 | 13.01 | 0 | |||
24215 | WBK | 500 | 21 1/8 | 21 3/8 | 21 7/8 | 0 | |||
24216 | WBKC | 1100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 1100 |
24217 | WBLA | 900 | 11.5000 | 0 | |||||
24218 | WBN | 400 | 19 1/8 | 19 1/4 | 19 1/4 | 19 1/8 | 19 | 19 3/8 | 800 |
24219 | WBPR | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 | 22 | 300 |
24220 | WBRRX | 0 | 10.53 | 10.53 | 10.53 | 0 | |||
24221 | WBRXX | 0 | 0.36 | 5.09 | 5.22 | 7218 | |||
24222 | WBST | 1000 | 28 3/8 | 28 1/2 | 28 1/2 | 27 3/4 | 28 | 28 1/2 | 14900 |
24223 | WBTL | 100 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 100 | ||
24224 | WBTMU | 100 | 14.0000 | 0 | |||||
24225 | WCAI | 700 | 10 1/2 | 11 1/8 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/2 | 1100 |
24226 | WCAP | 1600 | 6 1/4 | 6 3/4 | 7 1/8 | 6 1/8 | 6 1/2 | 7 | 30400 |
24227 | WCAPW | 2000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/8 | 2 5/8 | 2 7/8 | 5700 |
24228 | WCATX | 0 | 14.78 | 14.78 | 14.78 | 0 | |||
24229 | WCBC | 600 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 8000 |
24230 | WCBI | 100 | 27 | 27 | 28 | 0 | |||
24231 | WCBO | 2000 | 16 1/2 | 16 3/8 | 16 1/2 | 16 | 16 | 16 1/2 | 5300 |
24232 | WCC | 0 | 0 | ||||||
24233 | WCCI | 800 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 900 |
24234 | WCCX | 100 | 24 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 28900 |
24235 | WCFB | 500 | 12 1/2 | 12 1/2 | 13 1/2 | 0 | |||
24236 | WCG | 500 | 10 5/8 | 10 7/8 | 11 1/2 | 0 | |||
24237 | WCHI | 1000 | 17 1/4 | 16 | 17 1/2 | 0 | |||
24238 | WCIFX | 0 | 10.61 | 10.61 | 10.61 | 0 | |||
24239 | WCII | 300 | 17 | 17 5/8 | 18 | 17 | 17 | 17 1/4 | 465900 |
24240 | WCIIP | 0 | 0 | ||||||
24241 | WCLB | 400 | 0.0010 | 0.0010 | 0.0100 | 0 | |||
24242 | WCLX | 300 | 66 1/2 | 66 3/4 | 67 1/8 | 66 1/2 | 66 1/2 | 67 | 82100 |
24243 | WCN | 0 | 0 | ||||||
24244 | WCOM | 6300 | 33 1/4 | 33 5/8 | 33 3/4 | 32 5/8 | 33 | 33 1/4 | 1050100 |
24245 | WCP | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1000 | ||
24246 | WCRXX | 0 | 0.46 | 5.00 | 5.13 | 8817 | |||
24247 | WCS | 5000 | 56 1/2 | 54 5/8 | 55 1/8 | 0 | |||
24248 | WCST | 0 | 0 | ||||||
24249 | WCSTF | 200 | 10 1/2 | 9 3/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 1900 |
24250 | WCTV | 400 | 14 1/16 | 13 1/2 | 14 1/8 | 13 1/2 | 14 | 14 1/8 | 87200 |
24251 | WCX | 900 | 2 5/8 | 2 5/8 | 3 | 0 | |||
24252 | WCXpA | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 500 | ||
24253 | WDC | 200 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 5/8 | 200 |
24254 | WDE/WS | 0 | 2 3/8 | 3 3/8 | 0 | ||||
24255 | WDEPY | 1500 | 33 7/8 | 34 | 34 | 33 3/4 | 33 3/4 | 34 1/4 | 9100 |
24256 | WDFC | 1000 | 39 3/4 | 39 3/4 | 40 1/4 | 39 3/4 | 39 1/2 | 40 1/4 | 11600 |
24257 | WDG | 0 | 0 | ||||||
24258 | WDGF | 100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.3000 | 3100 |
24259 | WDGT | 1000 | 1.2500 | 1.1250 | 1.6250 | 0 | |||
24260 | WDHD | 300 | 14 | 14 1/4 | 14 1/2 | 14 | 14 | 14 1/2 | 2700 |
24261 | WDIN | 16500 | 0.1000 | 0.1000 | 0.2400 | 0 | |||
24262 | WDN | 500 | 20 | 19 7/8 | 20 | 19 3/4 | 9500 | ||
24263 | WDV | 500 | 11 | 11 5/8 | 11 7/8 | 0 | |||
24264 | WE | 100 | 14 3/4 | 14 1/2 | 15 1/8 | 0 | |||
24265 | WEB | 500 | 5 11/16 | 0 | |||||
24266 | WEBAX | 0 | 8.98 | 8.98 | 8.98 | 0 | |||
24267 | WEBCX | 0 | 8.95 | 8.95 | 9.32 | 0 | |||
24268 | WEBEX | 0 | 11.77 | 11.77 | 11.77 | 0 | |||
24269 | WEBP | 800 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5625 | 800 |
24270 | WEC | 1000 | 29 5/8 | 30 3/8 | 30 3/4 | 0 | |||
24271 | WECHX | 0 | 10.92 | 10.92 | 10.92 | 0 | |||
24272 | WECI | 20000 | 0.0100 | 0 | |||||
24273 | WEDC | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 14 | 1900 |
24274 | WEDEX | 0 | 9.15 | 9.15 | 9.15 | 0 | |||
24275 | WEDG | 400 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 | ||
24276 | WEECX | 0 | 7.02 | 7.02 | 7.31 | 0 | |||
24277 | WEESX | 0 | 6.04 | 6.04 | 6.04 | 0 | |||
24278 | WEFC | 1200 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 3/8 | 2000 |
24279 | WEG | 100 | 18 3/4 | 18 1/2 | 19 | 0 | |||
24280 | WEGBX | 0 | 10.17 | 10.17 | 10.17 | 0 | |||
24281 | WEGTX | 0 | 28.56 | 28.56 | 28.56 | 0 | |||
24282 | WEHKX | 0 | 12.82 | 12.82 | 12.82 | 0 | |||
24283 | WEIBX | 0 | 10.18 | 10.18 | 10.18 | 0 | |||
24284 | WEINX | 0 | 17.45 | 17.45 | 18.47 | 0 | |||
24285 | WEJPX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
24286 | WELC | 5000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/8 | 5000 |
24287 | WELL | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 9000 |
24288 | WELP | 0 | 0 | ||||||
24289 | WELPM | 100 | 86.8750 | 0 | |||||
24290 | WELPP | 100 | 51.0000 | 0 | |||||
24291 | WELS | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 4600 |
24292 | WEMEX | 0 | 4.31 | 4.31 | 4.31 | 0 | |||
24293 | WEN | 1000 | 20 | 20 | 20 | 20 | 20 | 20 1/4 | 1100 |
24294 | WENLX | 0 | 8.47 | 8.47 | 8.47 | 0 | |||
24295 | WENOX | 0 | 11.00 | 11.00 | 11.00 | 0 | |||
24296 | WENR | 1000 | 0.2187 | 0.2187 | 0.4375 | 0 | |||
24297 | WEQVX | 0 | 11.72 | 11.72 | 11.72 | 0 | |||
24298 | WERN | 300 | 21 | 21 1/4 | 21 1/4 | 20 3/4 | 20 7/8 | 21 1/4 | 49600 |
24299 | WERV | 100 | 59.7500 | 0 | |||||
24300 | WES | 0 | 17 1/2 | 18 1/2 | 0 | ||||
24301 | WESA | 600 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 8.7500 | 9.2500 | 600 |
24302 | WESC | 800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.4375 | 1100 |
24303 | WESM | 0 | 0 | ||||||
24304 | WESMF | 0 | 0 | ||||||
24305 | WEST | 1200 | 47 | 46 1/8 | 47 3/8 | 46 1/8 | 46 3/4 | 47 1/8 | 232600 |
24306 | WESWX | 0 | 7.05 | 7.05 | 7.05 | 0 | |||
24307 | WEXTF | 0 | 0 | ||||||
24308 | WEYS | 100 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 37 1/2 | 41 | 100 |
24309 | WFAAX | 0 | 11.66 | 11.66 | 11.66 | 0 | |||
24310 | WFAGX | 0 | 16.91 | 16.91 | 16.91 | 0 | |||
24311 | WFBIX | 0 | 9.87 | 9.87 | 9.87 | 0 | |||
24312 | WFC | 100000 | 214 1/2 | 213 5/8 | 214 | 0 | |||
24313 | WFCO | 200 | 11 | 11 | 15 | 0 | |||
24314 | WFCpB | 2600 | 43 3/4 | 0 | |||||
24315 | WFCpC | 100 | 25 5/8 | 0 | |||||
24316 | WFCpD | 200 | 25 5/8 | 25 3/4 | 26 3/8 | 0 | |||
24317 | WFDS | 500 | 17 | 16 1/4 | 17 1/4 | 15 1/2 | 16 1/2 | 17 1/4 | 74900 |
24318 | WFFI | 3000 | 8 3/4 | 8 3/4 | 10 | 8 3/4 | 8 3/4 | 10 | 16800 |
24319 | WFFIX | 0 | 10.29 | 10.29 | 10.29 | 0 | |||
24320 | WFGIX | 0 | 15.01 | 15.01 | 15.01 | 0 | |||
24321 | WFGSX | 0 | 13.48 | 13.48 | 13.48 | 0 | |||
24322 | WFMI | 1000 | 14 1/4 | 13 5/8 | 14 3/8 | 13 5/8 | 14 1/8 | 14 1/4 | 81800 |
24323 | WFMXX | 0 | 0.74 | 5.28 | 5.42 | 1544 | |||
24324 | WFR | 1000 | 33 1/4 | 33 3/8 | 33 5/8 | 33 1/4 | 32 7/8 | 33 1/2 | 1400 |
24325 | WFRA | 0 | 0 | ||||||
24326 | WFRAF | 700 | 6 5/8 | 6 1/4 | 7 | 0 | |||
24327 | WFSB | 1000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 16500 |
24328 | WFSC | 5000 | 6.0625 | 6.1250 | 6.1250 | 6.0625 | 5.0000 | 7.0000 | 10000 |
24329 | WFSI | 40000 | 16 3/8 | 16 1/2 | 16 3/4 | 16 | 16 | 16 3/4 | 341200 |
24330 | WFSL | 1000 | 24 1/2 | 24 7/8 | 24 7/8 | 24 1/2 | 24 1/2 | 24 7/8 | 77800 |
24331 | WFSPX | 0 | 13.40 | 13.40 | 13.40 | 0 | |||
24332 | WFTRX | 0 | 9.48 | 9.48 | 9.48 | 0 | |||
24333 | WGA | 1000 | 3 1/8 | 0 | |||||
24334 | WGEN | 3000 | 2 7/16 | 2 3/16 | 2 7/16 | 2 1/8 | 2 1/8 | 2 7/16 | 17500 |
24335 | WGHI | 100 | 2 1/8 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 7/16 | 23700 |
24336 | WGITX | 0 | 15.38 | 15.38 | 15.38 | 0 | |||
24337 | WGL | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/2 | 22 1/8 | 200 |
24338 | WGLCN | 100 | 61.7500 | 0 | |||||
24339 | WGLCO | 100 | 71.3500 | 0 | |||||
24340 | WGLCP | 100 | 74.2500 | 0 | |||||
24341 | WGNR | 200 | 10 | 9 1/2 | 10 1/8 | 9 1/2 | 9 3/4 | 10 | 88100 |
24342 | WGO | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 300 |
24343 | WGOBX | 0 | 14.46 | 14.46 | 14.46 | 0 | |||
24344 | WGOV | 400 | 73.5000 | 73.5000 | 74.0000 | 73.2500 | 73.0000 | 74.0000 | 900 |
24345 | WGR | 100 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | |||
24346 | WGROX | 0 | 15.80 | 15.80 | 15.80 | 0 | |||
24347 | WGRp | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1500 | ||
24348 | WGRpA | 200 | 35 | 0 | |||||
24349 | WGTI | 1000 | 11 | 11 | 11 1/2 | 10 1/2 | 11 | 11 1/2 | 49600 |
24350 | WGUSX | 0 | 6.69 | 6.69 | 6.69 | 0 | |||
24351 | WH | 500 | 22 7/8 | 22 5/8 | 23 | 0 | |||
24352 | WHAC | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 5300 |
24353 | WHACU | 5000 | 0.1250 | 0.0625 | 0.3750 | 0 | |||
24354 | WHACW | 10000 | 0.0100 | 0.0100 | 0.0600 | 0 | |||
24355 | WHACZ | 1500 | 0.0100 | 0.0100 | 0.0500 | 0 | |||
24356 | WHAL | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | |||
24357 | WHAT | 1000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 7/8 | 4000 |
24358 | WHATW | 10000 | 5/16 | 3/8 | 3/8 | 1/8 | 5/32 | 5/16 | 116000 |
24359 | WHFI | 100 | 7 1/64 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/8 | 102600 |
24360 | WHGRX | 0 | 25.72 | 25.72 | 25.72 | 0 | |||
24361 | WHI | 300 | 5 5/8 | 0 | |||||
24362 | WHICX | 0 | 15.31 | 15.31 | 15.31 | 0 | |||
24363 | WHIM | 4800 | 0.0100 | 0.0100 | 0.0350 | 0 | |||
24364 | WHMXX | 0 | 0.33 | 5.00 | 5.11 | 2054 | |||
24365 | WHO | 100 | 22 3/4 | 23 | 23 | 22 3/4 | 22 1/2 | 22 7/8 | 1800 |
24366 | WHOL | 500 | 162.4992 | 0 | |||||
24367 | WHR | 100 | 52 1/2 | 52 3/8 | 53 1/4 | 0 | |||
24368 | WHRC | 300 | 37 | 37 3/4 | 37 3/4 | 37 | 37 | 38 1/2 | 1100 |
24369 | WHST | 1000 | 0.2500 | 0.2500 | 0.4687 | 0 | |||
24370 | WHT | 500 | 34 5/8 | 32 3/4 | 33 5/8 | 0 | |||
24371 | WHX | 1000 | 11 1/8 | 9 7/8 | 10 1/2 | 0 | |||
24372 | WHX.W | 0 | 0 | ||||||
24373 | WHX/WS | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 500 | ||
24374 | WHXp | 600 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 600 | ||
24375 | WHXpB | 200 | 43 | 0 | |||||
24376 | WI | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/16 | 1000 |
24377 | WIBCX | 0 | 14.59 | 14.59 | 14.59 | 0 | |||
24378 | WIC | 100 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 200 | ||
24379 | WIDE | 0 | 0 | ||||||
24380 | WIDEF | 1500 | 6 | 6 | 6 | 5 5/8 | 5 7/8 | 6 | 190600 |
24381 | WIDWF | 2500 | 3 | 3 | 3 1/2 | 2 3/4 | 3 | 3 1/4 | 141700 |
24382 | WIEAX | 0 | 10.01 | 10.01 | 10.62 | 0 | |||
24383 | WIETX | 0 | 19.30 | 19.30 | 19.30 | 0 | |||
24384 | WIFRX | 0 | 9.06 | 9.06 | 9.51 | 0 | |||
24385 | WIGRX | 0 | 11.05 | 11.05 | 11.05 | 0 | |||
24386 | WII | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 3/8 | 28 3/4 | 200 |
24387 | WIKD | 100 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 60800 |
24388 | WIKS | 300 | 5 3/4 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 29500 |
24389 | WIL | 400 | 9/16 | 0 | |||||
24390 | WILM | 1000 | 31 1/4 | 31 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 21800 |
24391 | WIN | 200 | 36 3/8 | 36 | 36 3/8 | 0 | |||
24392 | WINA | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 9000 |
24393 | WIND | 500 | 28 1/4 | 29 3/4 | 30 5/8 | 28 | 28 | 28 1/4 | 200700 |
24394 | WINE | 0 | 0 | ||||||
24395 | WINEA | 2100 | 32 | 32 1/4 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/4 | 142500 |
24396 | WINEB | 500 | 33 1/2 | 34 1/4 | 34 1/4 | 33 1/2 | 33 1/2 | 35 | 800 |
24397 | WINKY | 0 | 9.2500 | 0 | |||||
24398 | WINN | 1500 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 27100 |
24399 | WINR | 500 | 17 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 1000 |
24400 | WINS | 4000 | 23/32 | 3/4 | 27/32 | 23/32 | 3/4 | 27/32 | 23200 |
24401 | WINT | 100 | 1.3750 | 0 | |||||
24402 | WINZ | 1200 | 0.6250 | 0.3125 | 0.6250 | 0 | |||
24403 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | ||||
24404 | WIO | 0 | 397.54 | 0 | |||||
24405 | WIPLP | 100 | 73.5000 | 0 | |||||
24406 | WIPSM | 100 | 74.5000 | 0 | |||||
24407 | WIPSO | 200 | 69.5000 | 0 | |||||
24408 | WIR | 1500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 1500 | ||
24409 | WIRE | 100 | 10 1/4 | 10 | 10 3/4 | 10 | 10 | 10 3/4 | 2800 |
24410 | WIRL | 200 | 17 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 1800 |
24411 | WIRR | 0 | 0 | ||||||
24412 | WIRRF | 0 | 0 | ||||||
24413 | WIS | 0 | 0 | ||||||
24414 | WISPP | 4400 | 100.2500 | 0 | |||||
24415 | WISp | 100 | 68 1/8 | 0 | |||||
24416 | WIT | 200 | 29 7/8 | 28 7/8 | 29 1/8 | 0 | |||
24417 | WIX | 1000 | 6 11/16 | 0 | |||||
24418 | WIZ | 1000 | 3 7/8 | 0 | |||||
24419 | WIZE | 0 | 0 | ||||||
24420 | WJ | 200 | 50 | 43 1/8 | 43 3/4 | 0 | |||
24421 | WJBEX | 0 | 10.79 | 10.79 | 10.79 | 0 | |||
24422 | WJBS | 200 | 7 3/4 | 7 1/4 | 7 3/4 | 0 | |||
24423 | WJX.A | 0 | 0 | ||||||
24424 | WJX.B | 0 | 0 | ||||||
24425 | WKAXX | 0 | 0.24 | 4.63 | 4.79 | 962 | |||
24426 | WKR | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 | 20 3/4 | 100 |
24427 | WKS | 36300 | 23 1/4 | 23 1/2 | 24 | 0 | |||
24428 | WKUA | 0 | 0 | ||||||
24429 | WLA | 100 | 93 5/8 | 93 1/2 | 93 3/4 | 93 1/2 | 93 1/2 | 94 1/8 | 1900 |
24430 | WLBC | 100 | 73.0000 | 0 | |||||
24431 | WLC | 200 | 16 1/4 | 0 | |||||
24432 | WLD | 600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 600 | ||
24433 | WLDA | 500 | 10 | 10 | 10 1/8 | 9 7/8 | 9 3/4 | 10 | 104400 |
24434 | WLDN | 3000 | 18 1/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 14400 |
24435 | WLET | 9000 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 12000 |
24436 | WLFI | 300 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 20600 |
24437 | WLHN | 1000 | 9 3/4 | 9 3/4 | 10 1/4 | 9 1/4 | 9 3/4 | 10 1/4 | 37300 |
24438 | WLLCF | 0 | 0 | ||||||
24439 | WLM | 1000 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 23 | 1200 |
24440 | WLP | 100 | 32 | 31 1/2 | 32 | 0 | |||
24441 | WLRF | 2000 | 17 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 8800 |
24442 | WLTK | 5000 | 0.3125 | 0.5312 | 0.5312 | 0.3125 | 0.3125 | 0.5312 | 9100 |
24443 | WLTR | 1000 | 13 | 12 7/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 104300 |
24444 | WLV | 200 | 34 | 33 5/8 | 34 | 0 | |||
24445 | WMAG | 200 | 0.1250 | 0 | |||||
24446 | WMAR | 300 | 32 1/4 | 33 1/2 | 33 1/2 | 32 1/4 | 32 1/4 | 33 | 6000 |
24447 | WMASP | 100 | 98.5000 | 0 | |||||
24448 | WMB | 200 | 43 3/4 | 43 1/4 | 43 3/4 | 43 1/4 | 43 1/4 | 43 7/8 | 3000 |
24449 | WMBYY | 0 | 0 | ||||||
24450 | WMBpA | 100 | 27 | 0 | |||||
24451 | WMC | 100 | 26 1/8 | 12 5/8 | 13 | 0 | |||
24452 | WMCO | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 40700 |
24453 | WMCP | 4000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.3750 | 400 |
24454 | WMD/WS | 1800 | 3/8 | 0 | |||||
24455 | WME | 400 | 10 1/2 | 10 5/8 | 10 3/4 | 0 | |||
24456 | WMIC | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | |||
24457 | WMICX | 0 | 2.72 | 2.72 | 2.72 | 0 | |||
24458 | WMIXX | 0 | 0.68 | 3.44 | 3.46 | 1217 | |||
24459 | WMK | 200 | 28 3/8 | 28 3/8 | 28 7/8 | 0 | |||
24460 | WMMXX | 0 | 0 | ||||||
24461 | WMNGF | 0 | 0 | ||||||
24462 | WMS | 500 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 1/8 | 6900 |
24463 | WMSI | 2000 | 3.0000 | 2.6250 | 3.0000 | 2.6250 | 2.6250 | 3.0000 | 2500 |
24464 | WMT | 200 | 23 | 23 | 23 1/8 | 23 | 22 7/8 | 23 1/4 | 31600 |
24465 | WMTT | 1400 | 56 1/4 | 56 | 56 1/2 | 55 1/4 | 55 3/4 | 56 1/4 | 244300 |
24466 | WMUTX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
24467 | WMX | 600 | 29 | 28 3/4 | 29 | 28 3/4 | 28 3/4 | 29 1/8 | 1300 |
24468 | WMZ | 400 | 25 7/8 | 0 | |||||
24469 | WN | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 28 1/4 | 30 1/8 | 300 |
24470 | WNC | 500 | 23 1/4 | 22 | 23 1/4 | 22 | 22 7/8 | 23 3/8 | 16900 |
24471 | WNCC | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.6250 | 7200 |
24472 | WND | 1500 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 3/8 | 6 3/4 | 4500 |
24473 | WNDR | 7000 | 15 | 14 1/4 | 15 1/4 | 13 3/4 | 14 7/8 | 15 | 442500 |
24474 | WNEWS | 0 | 0 | ||||||
24475 | WNF/WS | 0 | 4 | 5 | 0 | ||||
24476 | WNG | 0 | 0 | ||||||
24477 | WNGp | 30100 | 25 1/8 | 0 | |||||
24478 | WNGpA | 2200 | 25 1/2 | 0 | |||||
24479 | WNH | 1000 | 14 1/8 | 14 1/2 | 14 7/8 | 0 | |||
24480 | WNMP | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 1200 |
24481 | WNNB | 100 | 43.2500 | 42.2500 | 43.2500 | 42.2500 | 2200 | ||
24482 | WNT | 1000 | 29 1/8 | 26 1/2 | 27 | 0 | |||
24483 | WNTBX | 0 | 10.42 | 10.42 | 10.42 | 0 | |||
24484 | WNTp | 100 | 45 1/8 | 0 | |||||
24485 | WNUT | 1000 | 2 1/4 | 2 3/16 | 2 1/2 | 2 3/16 | 2 1/4 | 2 1/2 | 15200 |
24486 | WOA | 200 | 9 1/2 | 9 1/2 | 9 7/8 | 0 | |||
24487 | WOBDX | 0 | 10.34 | 10.34 | 10.85 | 0 | |||
24488 | WOBLX | 0 | 11.11 | 11.11 | 11.69 | 0 | |||
24489 | WOBN | 0 | 0 | ||||||
24490 | WOBS | 200 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.4000 | 200 |
24491 | WOC | 200 | 6 | 5 1/2 | 6 | 0 | |||
24492 | WOCGX | 0 | 13.10 | 13.10 | 13.79 | 0 | |||
24493 | WOEIX | 0 | 14.02 | 14.02 | 14.02 | 0 | |||
24494 | WOFC | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 400 |
24495 | WOFG | 900 | 0.0050 | 0.0050 | 0.0500 | 0 | |||
24496 | WOGVX | 0 | 13.01 | 13.01 | 13.70 | 0 | |||
24497 | WOGXX | 0 | 0.77 | 5.40 | 5.38 | 5318 | |||
24498 | WOIBX | 0 | 10.29 | 10.29 | 10.80 | 0 | |||
24499 | WOIEX | 0 | 10.92 | 10.92 | 11.49 | 0 | |||
24500 | WOIL | 20800 | 0.2000 | 0 | |||||
24501 | WOIVX | 0 | 11.76 | 11.76 | 12.38 | 0 | |||
24502 | WOL | 500 | 3 1/8 | 3 | 3 1/2 | 0 | |||
24503 | WOLMG | 10 | 76 7/8 | 74 1/2 | 76 7/8 | 74 1/2 | 73 1/2 | 80 1/2 | 25 |
24504 | WOMBX | 0 | 10.52 | 10.52 | 11.04 | 0 | |||
24505 | WOMIX | 0 | 10.60 | 10.60 | 11.12 | 0 | |||
24506 | WOMXX | 0 | 0.68 | 5.42 | 5.39 | 20525 | |||
24507 | WON | 1000 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 6 5/8 | 7 1/8 | 2100 |
24508 | WONE | 3500 | 14 1/8 | 14 | 14 1/8 | 13 3/4 | 13 7/8 | 14 1/8 | 24700 |
24509 | WONEG | 10 | 85 1/2 | 85 | 89 | 0 | |||
24510 | WONEW | 2500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.8750 | 5000 |
24511 | WOOD | 25000 | 0.1000 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 219000 |
24512 | WOOPX | 0 | 14.82 | 14.82 | 15.59 | 0 | |||
24513 | WOPE | 0 | 0 | ||||||
24514 | WOPEY | 0 | 0 | ||||||
24515 | WORC | 200 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.6250 | 2.1250 | 200 |
24516 | WORD | 5000 | 0.0200 | 0 | |||||
24517 | WORK | 0 | 0 | ||||||
24518 | WORKE | 1000 | 1 1/2 | 1 15/32 | 1 9/16 | 0 | |||
24519 | WORKU | 0 | 0 | ||||||
24520 | WORL | 3400 | 0.0550 | 0.0600 | 0.0800 | 0 | |||
24521 | WORXX | 0 | 0.28 | 5.39 | 5.35 | 9001 | |||
24522 | WOSBX | 0 | 10.19 | 10.19 | 10.50 | 0 | |||
24523 | WOTXX | 0 | 0.62 | 3.64 | 3.61 | 6028 | |||
24524 | WOWE | 0 | 0 | ||||||
24525 | WOWEY | 0 | 0 | ||||||
24526 | WPAC | 1000 | 16 1/2 | 17 1/4 | 17 1/4 | 16 1/2 | 16 1/2 | 17 | 49900 |
24527 | WPCO | 0 | 0 | ||||||
24528 | WPEC | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 9500 |
24529 | WPENL | 100 | 53.5000 | 0 | |||||
24530 | WPENO | 100 | 60.4500 | 0 | |||||
24531 | WPGD | 0 | 0 | ||||||
24532 | WPGDY | 100 | 22 3/4 | 22 3/4 | 23 | 0 | |||
24533 | WPGFX | 0 | 27.60 | 27.60 | 27.60 | 0 | |||
24534 | WPGI | 500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 3/4 | 7 7/8 | 40000 |
24535 | WPGQX | 0 | 7.18 | 7.18 | 7.18 | 0 | |||
24536 | WPGRX | 0 | 126.05 | 126.05 | 126.05 | 0 | |||
24537 | WPGVX | 0 | 9.34 | 9.34 | 9.34 | 0 | |||
24538 | WPH | 100 | 30 3/4 | 31 | 31 | 30 3/4 | 30 1/2 | 30 7/8 | 300 |
24539 | WPIC | 1000 | 3 3/4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 51900 |
24540 | WPIEX | 0 | 15.08 | 15.08 | 15.08 | 0 | |||
24541 | WPJPX | 0 | 8.87 | 8.87 | 8.87 | 0 | |||
24542 | WPL | 0 | 0 | ||||||
24543 | WPMTX | 0 | 10.01 | 10.01 | 10.01 | 0 | |||
24544 | WPMXX | 0 | 0.22 | 5.14 | 5.22 | 123 | |||
24545 | WPO | 100 | 290 1/8 | 283 1/8 | 292 7/8 | 0 | |||
24546 | WPOG | 10000 | 17/32 | 17/32 | 17/32 | 15/32 | 15/32 | 17/32 | 160300 |
24547 | WPOGP | 1600 | 4 1/4 | 3 7/8 | 4 3/4 | 0 | |||
24548 | WPPAX | 0 | 11.23 | 11.23 | 11.79 | 0 | |||
24549 | WPPG | 0 | 0 | ||||||
24550 | WPPGY | 400 | 24 1/4 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/4 | 24 3/8 | 5700 |
24551 | WPQIX | 0 | 10.54 | 10.54 | 11.07 | 0 | |||
24552 | WPRCF | 0 | 0 | ||||||
24553 | WPS | 400 | 33 3/4 | 33 5/8 | 34 | 0 | |||
24554 | WPSN | 3000 | 19 7/16 | 19 1/2 | 19 5/8 | 19 1/4 | 19 1/4 | 19 1/2 | 105100 |
24555 | WPSXX | 0 | 0.53 | 4.80 | 4.91 | 1304 | |||
24556 | WPTXX | 0 | 0.58 | 3.70 | 3.74 | 1236 | |||
24557 | WPUSX | 0 | 10.74 | 10.74 | 11.28 | 0 | |||
24558 | WPVLX | 0 | 11.28 | 11.28 | 11.28 | 0 | |||
24559 | WPWRL | 100 | 71.0000 | 0 | |||||
24560 | WPWRM | 300 | 66.7750 | 0 | |||||
24561 | WQCEX | 0 | 12.51 | 12.51 | 12.51 | 0 | |||
24562 | WQP | 600 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 600 | ||
24563 | WR | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 33 1/2 | 100 |
24564 | WRASX | 0 | 10.21 | 10.21 | 10.21 | 0 | |||
24565 | WRE | 100 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 1/2 | 15 1/4 | 1200 |
24566 | WRGIX | 0 | 9.56 | 9.56 | 9.56 | 0 | |||
24567 | WRGRX | 0 | 20.04 | 20.04 | 20.04 | 0 | |||
24568 | WRI | 200 | 36 5/8 | 36 7/8 | 37 3/8 | 0 | |||
24569 | WRII | 20000 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0625 | 1.1250 | 20000 |
24570 | WRLBX | 0 | 10.14 | 10.14 | 10.14 | 0 | |||
24571 | WRLD | 200 | 11 5/8 | 11 3/4 | 12 | 11 1/4 | 11 1/4 | 11 5/8 | 21800 |
24572 | WRLS | 1000 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/8 | 9 1/8 | 9 5/8 | 23400 |
24573 | WRMBX | 0 | 10.85 | 10.85 | 10.85 | 0 | |||
24574 | WRN | 300 | 4 | 3 3/4 | 4 1/8 | 0 | |||
24575 | WRNB | 100 | 10 5/8 | 11 | 11 | 10 5/8 | 10 1/2 | 11 1/4 | 2000 |
24576 | WRNRO | 300 | 72.1250 | 0 | |||||
24577 | WRNRP | 100 | 60.6250 | 0 | |||||
24578 | WRO | 2000 | 5/16 | 0 | |||||
24579 | WROC | 1600 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 4600 | ||
24580 | WRP | 600 | 21 1/8 | 22 1/8 | 22 3/4 | 0 | |||
24581 | WRPp | 300 | 19 3/8 | 0 | |||||
24582 | WRPpB | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 7400 | ||
24583 | WRRC | 0 | 0 | ||||||
24584 | WRS | 1000 | 1 1/4 | 0 | |||||
24585 | WRSD | 0 | 0 | ||||||
24586 | WRSI | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 | 16 1/8 | 1100 |
24587 | WRSIW | 300 | 1 3/16 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 13600 |
24588 | WRTC | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.4375 | 100 |
24589 | WRTE | 300 | 11/16 | 13/16 | 13/16 | 11/16 | 11/16 | 13/16 | 178000 |
24590 | WRTEP | 500 | 4 1/16 | 4 1/8 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/16 | 47900 |
24591 | WRTK | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200 | ||
24592 | WRTRX | 0 | 15.28 | 15.28 | 15.28 | 0 | |||
24593 | WRpA | 400 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 6600 | ||
24594 | WS | 300 | 4 | 3 7/8 | 4 1/4 | 0 | |||
24595 | WSAU | 200 | 27 1/2 | 26 1/4 | 27 3/4 | 26 1/4 | 27 | 27 1/2 | 101000 |
24596 | WSB | 1000 | 4 7/8 | 0 | |||||
24597 | WSBC | 500 | 28 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 | 3100 |
24598 | WSBEX | 0 | 16.64 | 16.64 | 16.64 | 0 | |||
24599 | WSBK | 1000 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 3200 |
24600 | WSC | 100 | 175 | 0 | |||||
24601 | WSCI | 3000 | 4 1/8 | 3 15/16 | 4 1/8 | 3 15/16 | 3 7/8 | 4 1/8 | 4600 |
24602 | WSCVX | 0 | 11.34 | 11.34 | 11.34 | 0 | |||
24603 | WSCY | 5000 | 0.1250 | 0.1250 | 0.3750 | 0 | |||
24604 | WSDI | 1700 | 6 | 5 13/16 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 12100 |
24605 | WSFC | 200 | 16.0000 | 16.0000 | 17.5000 | 0 | |||
24606 | WSFI | 600 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 1.1250 | 1300 |
24607 | WSFS | 200 | 9 3/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 5300 |
24608 | WSGC | 200 | 18 1/8 | 18 3/8 | 18 3/8 | 17 3/4 | 17 3/4 | 18 1/8 | 139200 |
24609 | WSGH | 0 | 0 | ||||||
24610 | WSHYX | 0 | 8.81 | 8.81 | 8.81 | 0 | |||
24611 | WSIGX | 0 | 10.08 | 10.08 | 10.08 | 0 | |||
24612 | WSIS | 2000 | 3.5000 | 2.1250 | 3.0000 | 0 | |||
24613 | WSKI | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 1/2 | 17 | 1000 |
24614 | WSL | 0 | 0 | ||||||
24615 | WSLA | 0 | 0 | ||||||
24616 | WSMM | 200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 200 |
24617 | WSMP | 12000 | 4 9/16 | 4 7/16 | 4 9/16 | 4 3/8 | 4 1/2 | 5 1/4 | 45500 |
24618 | WSNT | 1000 | 2.2500 | 2.2500 | 2.6250 | 0 | |||
24619 | WSO | 1000 | 17 5/8 | 0 | |||||
24620 | WSO.B | 0 | 0 | ||||||
24621 | WSO/B | 100 | 16 3/8 | 0 | |||||
24622 | WSP | 0 | 0 | ||||||
24623 | WSP+ | 0 | 0 | ||||||
24624 | WSPp | 200 | 61 7/8 | 0 | |||||
24625 | WST | 500 | 23 1/2 | 22 1/2 | 23 1/2 | 0 | |||
24626 | WSTD | 500 | 0.0625 | 0.0625 | 0.3125 | 0 | |||
24627 | WSTE | 2500 | 1 5/8 | 1 5/8 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 105400 |
24628 | WSTEG | 5 | 68 | 68 | 76 | 0 | |||
24629 | WSTEL | 5 | 700 | 700 | 780 | 0 | |||
24630 | WSTEU | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 5 3/4 | 500 |
24631 | WSTEW | 5000 | 3/4 | 3/4 | 7/8 | 0 | |||
24632 | WSTEZ | 5000 | 13/32 | 13/32 | 5/8 | 0 | |||
24633 | WSTFX | 0 | 9.88 | 9.88 | 9.88 | 0 | |||
24634 | WSTL | 7500 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 22 | 22 1/4 | 88400 |
24635 | WSTM | 500 | 5 | 5 1/8 | 5 1/4 | 5 | 5 | 5 1/4 | 34300 |
24636 | WSTN | 0 | 0 | ||||||
24637 | WSTNA | 1000 | 5 1/4 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 13200 |
24638 | WSTR | 400 | 16 7/16 | 16 1/8 | 16 1/2 | 16 1/8 | 16 1/8 | 16 5/8 | 2400 |
24639 | WSTWX | 0 | 0 | ||||||
24640 | WSWG | 100 | 0.0010 | 0 | |||||
24641 | WSX | 0 | 397.14 | 396.17 | 398.31 | 396.03 | 0 | ||
24642 | WTAZX | 0 | 10.82 | 10.82 | 11.33 | 0 | |||
24643 | WTBA | 10000 | 16.5000 | 0 | |||||
24644 | WTBB | 0 | 0 | ||||||
24645 | WTBK | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/4 | 1000 |
24646 | WTBPX | 0 | 14.92 | 14.92 | 15.62 | 0 | |||
24647 | WTC | 0 | 0 | ||||||
24648 | WTCO | 5000 | 2.8750 | 2.7500 | 2.8750 | 2.7500 | 2.8125 | 3.2500 | 10000 |
24649 | WTDI | 3000 | 19/32 | 19/32 | 11/16 | 19/32 | 19/32 | 5/8 | 84100 |
24650 | WTEC | 1000 | 4 11/16 | 4 11/16 | 4 11/16 | 4 1/2 | 4 1/2 | 4 11/16 | 58100 |
24651 | WTEIX | 0 | 11.38 | 11.38 | 11.38 | 0 | |||
24652 | WTEK | 1000 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | |||
24653 | WTER | 10000 | 0.1000 | 0.1000 | 0.1400 | 0 | |||
24654 | WTFDX | 0 | 8.29 | 8.29 | 8.70 | 0 | |||
24655 | WTGNX | 0 | 15.89 | 15.89 | 15.89 | 0 | |||
24656 | WTGRX | 0 | 15.87 | 15.87 | 16.62 | 0 | |||
24657 | WTHG | 100 | 19 1/16 | 19 1/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 180600 |
24658 | WTHR | 0 | 0 | ||||||
24659 | WTI | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 5/8 | 500 |
24660 | WTIBX | 0 | 10.48 | 10.48 | 10.48 | 0 | |||
24661 | WTKWY | 0 | 0 | ||||||
24662 | WTLTX | 0 | 10.40 | 10.40 | 10.40 | 0 | |||
24663 | WTMGX | 0 | 19.57 | 19.57 | 19.57 | 0 | |||
24664 | WTMO | 2700 | 9.0000 | 8.2500 | 9.0000 | 0 | |||
24665 | WTMVX | 0 | 16.76 | 16.76 | 16.76 | 0 | |||
24666 | WTNY | 800 | 30 1/4 | 30 1/2 | 30 3/4 | 30 1/4 | 30 1/4 | 30 3/4 | 5600 |
24667 | WTORX | 0 | 16.71 | 16.71 | 17.50 | 0 | |||
24668 | WTR | 600 | 24 1/4 | 25 3/8 | 25 7/8 | 0 | |||
24669 | WTRBX | 0 | 12.96 | 12.96 | 12.96 | 0 | |||
24670 | WTRS | 100 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | |||
24671 | WTS | 100 | 21 1/2 | 22 1/8 | 22 7/8 | 0 | |||
24672 | WTSL | 0 | 0 | ||||||
24673 | WTSLA | 200 | 7 7/8 | 8 1/4 | 8 5/16 | 7 7/8 | 7 7/8 | 8 3/16 | 10900 |
24674 | WTSM | 600 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 3/8 | 1 3/4 | 18600 |
24675 | WTSMW | 7500 | 3/8 | 1/4 | 5/8 | 0 | |||
24676 | WTSRX | 0 | 15.52 | 15.52 | 16.00 | 0 | |||
24677 | WTSTX | 0 | 15.53 | 15.53 | 15.53 | 0 | |||
24678 | WTT | 100 | 15 7/8 | 16 3/4 | 17 1/4 | 0 | |||
24679 | WTU | 1000 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 2800 | ||
24680 | WTX | 2000 | 5 3/4 | 5 1/2 | 6 | 0 | |||
24681 | WTXU | 0 | 0 | ||||||
24682 | WTXUN | 100 | 60.6000 | 0 | |||||
24683 | WTZR | 0 | 0 | ||||||
24684 | WTZRA | 200 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1800 |
24685 | WUDSP | 1500 | 1.8750 | 1.8750 | 2.1250 | 0 | |||
24686 | WUFAX | 0 | 11.12 | 11.12 | 11.77 | 0 | |||
24687 | WUFBX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
24688 | WUFCX | 0 | 11.12 | 11.12 | 11.12 | 0 | |||
24689 | WUFFX | 0 | 11.12 | 11.12 | 11.23 | 0 | |||
24690 | WURT | 1000 | 0.0500 | 0 | |||||
24691 | WUSXX | 0 | 0.86 | 5.01 | 5.00 | 455 | |||
24692 | WVALX | 0 | 19.27 | 19.27 | 19.27 | 0 | |||
24693 | WVFC | 600 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 600 |
24694 | WVFD | 900 | 0.4062 | 0 | |||||
24695 | WVPTF | 0 | 0 | ||||||
24696 | WVQ | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 11200 | ||
24697 | WVTK | 0 | 0 | ||||||
24698 | WVVI | 100 | 4 | 4 | 4 | 4 | 3 1/4 | 4 | 100 |
24699 | WW | 2000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 24 7/8 | 25 3/4 | 2000 |
24700 | WWC | 3700 | 5/16 | 5/16 | 5/8 | 0 | |||
24701 | WWCA | 2300 | 0.2500 | 0.2500 | 0.5000 | 0 | |||
24702 | WWCI | 10000 | 0.1250 | 0.0800 | 0.1875 | 0 | |||
24703 | WWDI | 1000 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.5000 | 2000 |
24704 | WWOBX | 0 | 9.01 | 9.01 | 9.01 | 0 | |||
24705 | WWOD | 1200 | 3.8750 | 3.7500 | 4.5000 | 0 | |||
24706 | WWP | 1000 | 17 5/8 | 17 3/4 | 18 1/8 | 0 | |||
24707 | WWTK | 5000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/8 | 3 3/8 | 70300 |
24708 | WWTR | 1000 | 29 5/8 | 29 1/2 | 30 1/4 | 29 1/2 | 29 1/2 | 30 1/4 | 29500 |
24709 | WWVY | 200 | 48.0000 | 0 | |||||
24710 | WWW | 400 | 31 7/8 | 31 5/8 | 32 1/8 | 0 | |||
24711 | WWY | 100 | 52 3/8 | 52 1/8 | 52 3/8 | 52 1/8 | 51 7/8 | 52 1/2 | 200 |
24712 | WX | 100 | 16 3/8 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/8 | 16 1/2 | 13500 |
24713 | WXFD | 300 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.5000 | 300 |
24714 | WY | 3000 | 42 1/4 | 42 1/8 | 42 1/4 | 42 | 42 | 42 1/2 | 4000 |
24715 | WYBP | 100 | 33.2500 | 31.7500 | 33.7500 | 0 | |||
24716 | WYL | 200 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 34 5/8 | 35 1/8 | 200 |
24717 | WYMN | 1300 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 13 1/4 | 13 3/8 | 70400 |
24718 | WYOM | 5000 | 0.0100 | 0 | |||||
24719 | WZR | 100 | 12 1/2 | 12 3/8 | 12 7/8 | 0 | |||
24720 | X | 200 | 30 1/8 | 31 | 31 | 30 1/8 | 30 1/8 | 30 1/2 | 53000 |
24721 | X-ACC | 0 | 0 | ||||||
24722 | X-AMC | 0 | 0 | ||||||
24723 | X.ABC | 0 | 0 | ||||||
24724 | X.ACT | 0 | 0 | ||||||
24725 | X.ADP | 0 | 0 | ||||||
24726 | X.AGY | 0 | 0 | ||||||
24727 | X.ALD | 0 | 0 | ||||||
24728 | X.ALI | 0 | 0 | ||||||
24729 | X.AMD | 0 | 0 | ||||||
24730 | X.AMT | 0 | 0 | ||||||
24731 | X.ARC | 0 | 0 | ||||||
24732 | X.ARG | 0 | 0 | ||||||
24733 | X.ATB | 0 | 0 | ||||||
24734 | X.ATC | 0 | 0 | ||||||
24735 | X.AWS | 0 | 0 | ||||||
24736 | X.AWY | 0 | 0 | ||||||
24737 | X.BCB | 0 | 0 | ||||||
24738 | X.BCI | 0 | 0 | ||||||
24739 | X.BDB | 0 | 0 | ||||||
24740 | X.BDC | 0 | 0 | ||||||
24741 | X.BGP | 0 | 0 | ||||||
24742 | X.BRG | 0 | 0 | ||||||
24743 | X.BRW | 0 | 0 | ||||||
24744 | X.BTL | 0 | 0 | ||||||
24745 | X.BUC | 0 | 0 | ||||||
24746 | X.BUM | 0 | 0 | ||||||
24747 | X.BWL | 0 | 0 | ||||||
24748 | X.CAL | 0 | 0 | ||||||
24749 | X.CBC | 0 | 0 | ||||||
24750 | X.CCN | 0 | 0 | ||||||
24751 | X.CCS | 0 | 0 | ||||||
24752 | X.CER | 0 | 0 | ||||||
24753 | X.CET | 0 | 0 | ||||||
24754 | X.CFV | 0 | 0 | ||||||
24755 | X.CGO | 0 | 0 | ||||||
24756 | X.CGX | 0 | 0 | ||||||
24757 | X.CIV | 0 | 0 | ||||||
24758 | X.CLI | 0 | 0 | ||||||
24759 | X.CLY | 0 | 0 | ||||||
24760 | X.CNN | 0 | 0 | ||||||
24761 | X.COX | 0 | 0 | ||||||
24762 | X.CPA | 0 | 0 | ||||||
24763 | X.CPE | 0 | 0 | ||||||
24764 | X.CRG | 0 | 0 | ||||||
24765 | X.CRL | 0 | 0 | ||||||
24766 | X.CRN | 0 | 0 | ||||||
24767 | X.CTS | 0 | 0 | ||||||
24768 | X.DAL | 0 | 0 | ||||||
24769 | X.DDI | 0 | 0 | ||||||
24770 | X.DET | 0 | 0 | ||||||
24771 | X.DHL | 0 | 0 | ||||||
24772 | X.DMP | 0 | 0 | ||||||
24773 | X.EIB | 0 | 0 | ||||||
24774 | X.EST | 0 | 0 | ||||||
24775 | X.EYG | 0 | 0 | ||||||
24776 | X.FFL | 0 | 0 | ||||||
24777 | X.FIN | 0 | 0 | ||||||
24778 | X.FIV | 0 | 0 | ||||||
24779 | X.FML | 0 | 0 | ||||||
24780 | X.FRM | 0 | 0 | ||||||
24781 | X.FRY | 0 | 0 | ||||||
24782 | X.FSV | 0 | 0 | ||||||
24783 | X.FTZ | 0 | 0 | ||||||
24784 | X.GAA | 0 | 0 | ||||||
24785 | X.GEN | 0 | 0 | ||||||
24786 | X.GMR | 0 | 0 | ||||||
24787 | X.GMS | 0 | 0 | ||||||
24788 | X.HCD | 0 | 0 | ||||||
24789 | X.HEM | 0 | 0 | ||||||
24790 | X.HER | 0 | 0 | ||||||
24791 | X.HII | 0 | 0 | ||||||
24792 | X.HMC | 0 | 0 | ||||||
24793 | X.HNT | 0 | 0 | ||||||
24794 | X.HPF | 0 | 0 | ||||||
24795 | X.HRS | 0 | 0 | ||||||
24796 | X.HRT | 0 | 0 | ||||||
24797 | X.ISP | 0 | 0 | ||||||
24798 | X.ITH | 0 | 0 | ||||||
24799 | X.JHM | 0 | 0 | ||||||
24800 | X.JPS | 0 | 0 | ||||||
24801 | X.KFI | 0 | 0 | ||||||
24802 | X.KIA | 0 | 0 | ||||||
24803 | X.KKR | 0 | 0 | ||||||
24804 | X.KLS | 0 | 0 | ||||||
24805 | X.KPM | 0 | 0 | ||||||
24806 | X.KPS | 0 | 0 | ||||||
24807 | X.LAS | 0 | 0 | ||||||
24808 | X.LMG | 0 | 0 | ||||||
24809 | X.LON | 0 | 0 | ||||||
24810 | X.LZF | 0 | 0 | ||||||
24811 | X.MAF | 0 | 0 | ||||||
24812 | X.MGS | 0 | 0 | ||||||
24813 | X.MLI | 0 | 0 | ||||||
24814 | X.MML | 0 | 0 | ||||||
24815 | X.MOA | 0 | 0 | ||||||
24816 | X.NEM | 0 | 0 | ||||||
24817 | X.NLI | 0 | 0 | ||||||
24818 | X.NMI | 0 | 0 | ||||||
24819 | X.NML | 0 | 0 | ||||||
24820 | X.NUQ | 0 | 0 | ||||||
24821 | X.NWD | 0 | 0 | ||||||
24822 | X.NYI | 0 | 0 | ||||||
24823 | X.OPY | 0 | 0 | ||||||
24824 | X.PBE | 0 | 0 | ||||||
24825 | X.PFC | 0 | 0 | ||||||
24826 | X.PGC | 0 | 0 | ||||||
24827 | X.PHA | 0 | 0 | ||||||
24828 | X.PIC | 0 | 0 | ||||||
24829 | X.PLD | 0 | 0 | ||||||
24830 | X.PMK | 0 | 0 | ||||||
24831 | X.PMN | 0 | 0 | ||||||
24832 | X.PNT | 0 | 0 | ||||||
24833 | X.PRY | 0 | 0 | ||||||
24834 | X.PSK | 0 | 0 | ||||||
24835 | X.PWH | 0 | 0 | ||||||
24836 | X.PYR | 0 | 0 | ||||||
24837 | X.RCM | 0 | 0 | ||||||
24838 | X.REG | 0 | 0 | ||||||
24839 | X.RET | 0 | 0 | ||||||
24840 | X.RG | 0 | 0 | ||||||
24841 | X.RIK | 0 | 0 | ||||||
24842 | X.RST | 0 | 0 | ||||||
24843 | X.RVL | 0 | 0 | ||||||
24844 | X.SAG | 0 | 0 | ||||||
24845 | X.SIF | 0 | 0 | ||||||
24846 | X.SKG | 0 | 0 | ||||||
24847 | X.SKT | 0 | 0 | ||||||
24848 | X.SLK | 0 | 0 | ||||||
24849 | X.SRM | 0 | 0 | ||||||
24850 | X.STN | 0 | 0 | ||||||
24851 | X.SVA | 0 | 0 | ||||||
24852 | X.SWI | 0 | 0 | ||||||
24853 | X.TFS | 0 | 0 | ||||||
24854 | X.TMP | 0 | 0 | ||||||
24855 | X.TRA | 0 | 0 | ||||||
24856 | X.UAT | 0 | 0 | ||||||
24857 | X.UPS | 0 | 0 | ||||||
24858 | X.USA | 0 | 0 | ||||||
24859 | X.VGI | 0 | 0 | ||||||
24860 | X.VIS | 0 | 0 | ||||||
24861 | X.VSA | 0 | 0 | ||||||
24862 | X.VVI | 0 | 0 | ||||||
24863 | X.WCP | 0 | 0 | ||||||
24864 | X.WNR | 0 | 0 | ||||||
24865 | X.WRA | 0 | 0 | ||||||
24866 | X.WRM | 0 | 0 | ||||||
24867 | X.YGR | 0 | 0 | ||||||
24868 | XAA | 8700 | 12 1/4 | 0 | |||||
24869 | XAAT | 1000 | 8.5000 | 7.2500 | 8.5000 | 0 | |||
24870 | XAD | 0 | 73.97 | 74.16 | 73.97 | 73.97 | 0 | ||
24871 | XAL | 0 | 349.83 | 351.56 | 353.17 | 348.93 | 0 | ||
24872 | XAM | 0 | 541.55 | 537.49 | 541.57 | 537.49 | 0 | ||
24873 | XAO | 0 | 356.85 | 0 | |||||
24874 | XARPF | 0 | 0 | ||||||
24875 | XARTF | 0 | 0 | ||||||
24876 | XARWF | 0 | 0 | ||||||
24877 | XARZF | 0 | 0 | ||||||
24878 | XAT | 0 | 814.12 | 814.12 | 814.12 | 814.12 | 0 | ||
24879 | XATA | 100 | 7.5000 | 0 | |||||
24880 | XAU | 0 | 122.29 | 121.59 | 122.52 | 120.88 | 0 | ||
24881 | XAY | 0 | 0.7397 | 0.7414 | 0.7416 | 0.7397 | 0 | ||
24882 | XBD | 0 | 331.28 | 328.78 | 332.66 | 328.59 | 0 | ||
24883 | XBP | 0 | 154.45 | 154.13 | 154.45 | 153.81 | 0 | ||
24884 | XBS | 0 | 342.31 | 0 | |||||
24885 | XBX | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
24886 | XBY | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
24887 | XBZ | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
24888 | XCB | 0 | 118.22 | 117.87 | 118.98 | 117.45 | 0 | ||
24889 | XCD | 0 | 73.42 | 73.33 | 73.42 | 73.21 | 0 | ||
24890 | XCEL | 300 | 2 1/16 | 2 1/8 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 43800 |
24891 | XCI | 0 | 233.55 | 231.53 | 233.67 | 231.52 | 0 | ||
24892 | XCL | 2000 | 3/8 | 3/8 | 7/16 | 0 | |||
24893 | XCOM | 1000 | 11 7/8 | 12 1/4 | 12 1/4 | 11 5/8 | 11 3/4 | 12 | 67400 |
24894 | XCP | 0 | 695.55 | 695.55 | 695.55 | 695.55 | 0 | ||
24895 | XCS | 0 | 925.13 | 925.13 | 925.13 | 925.13 | 0 | ||
24896 | XCV | 0 | 73.42 | 0.73 | 73.42 | 0.73 | 0 | ||
24897 | XDA | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
24898 | XDB | 0 | 0.6962 | 0.6938 | 0.6964 | 0.6920 | 0 | ||
24899 | XDC | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
24900 | XDD | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
24901 | XDE | 0 | 0.6962 | 0.6938 | 0.6964 | 0.6920 | 0 | ||
24902 | XDF | 0 | 0.6962 | 0.6938 | 0.6964 | 0.6920 | 0 | ||
24903 | XDL | 0 | 0.6962 | 0.6938 | 0.6964 | 0.6920 | 0 | ||
24904 | XDM | 0 | 69.62 | 69.42 | 69.62 | 69.20 | 0 | ||
24905 | XDS | 0 | 0.6944 | 0.6932 | 0.6944 | 0.6932 | 0 | ||
24906 | XDY | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
24907 | XDZ | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
24908 | XEBC | 1000 | 0.0010 | 0 | |||||
24909 | XECM | 3600 | 4.1875 | 4.4375 | 4.4375 | 4.1250 | 4.1250 | 4.3750 | 82800 |
24910 | XEDR | 1400 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.0000 | 1.5000 | 5800 |
24911 | XEL | 100 | 20 1/2 | 20 1/4 | 20 3/4 | 0 | |||
24912 | XEN/U | 0 | 8 1/2 | 10 | 0 | ||||
24913 | XENO | 0 | 0 | ||||||
24914 | XENOU | 500 | 9 | 8 7/8 | 9 3/4 | 8 7/8 | 8 7/8 | 9 3/4 | 13500 |
24915 | XETA | 100 | 17 1/4 | 16 7/8 | 17 3/4 | 16 3/4 | 17 1/4 | 17 3/4 | 21400 |
24916 | XETL | 700 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.5625 | 700 |
24917 | XFF | 0 | 203.13 | 202.59 | 203.13 | 201.75 | 0 | ||
24918 | XFN | 0 | 631.26 | 631.26 | 631.26 | 631.26 | 0 | ||
24919 | XFR | 0 | 254.90 | 254.90 | 254.90 | 254.90 | 0 | ||
24920 | XFV | 0 | 203.13 | 0.20 | 203.13 | 0.20 | 0 | ||
24921 | XHC | 0 | 557.68 | 557.68 | 557.68 | 557.68 | 0 | ||
24922 | XHT | 0 | 785.08 | 785.08 | 785.08 | 785.08 | 0 | ||
24923 | XIA | 0 | 630.07 | 630.07 | 630.07 | 630.07 | 0 | ||
24924 | XICO | 400 | 7 11/16 | 7 | 7 3/4 | 7 | 7 9/16 | 7 3/4 | 217000 |
24925 | XIH | 0 | 629.63 | 629.63 | 629.63 | 629.63 | 0 | ||
24926 | XII | 0 | 633.76 | 631.90 | 635.93 | 631.80 | 0 | ||
24927 | XIO | 0 | 630.51 | 630.51 | 630.51 | 630.51 | 0 | ||
24928 | XIOX | 1000 | 2 5/8 | 2 5/8 | 3 1/8 | 0 | |||
24929 | XIRC | 2500 | 11 1/4 | 10 7/8 | 11 1/4 | 10 7/8 | 11 | 11 1/4 | 170900 |
24930 | XIS | 0 | 160.68 | 161.28 | 163.47 | 159.50 | 0 | ||
24931 | XITC | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2000 | 0.2700 | 10000 |
24932 | XJJ | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
24933 | XJV | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
24934 | XJY | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
24935 | XJZ | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
24936 | XL | 6400 | 61 1/4 | 61 1/8 | 61 5/8 | 0 | |||
24937 | XLCC | 300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 300 | ||
24938 | XLCCP | 43900 | 0.0010 | 0 | |||||
24939 | XLCp | 2200 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 2700 | ||
24940 | XLGX | 400 | 58 3/4 | 59 1/4 | 60 | 0 | |||
24941 | XLND | 0 | 0 | ||||||
24942 | XLNX | 1400 | 31 7/8 | 30 | 32 | 30 | 31 5/8 | 31 7/8 | 1348100 |
24943 | XLT | 0 | 53.24 | 53.29 | 53.55 | 53.21 | 0 | ||
24944 | XLTC | 6000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 1/4 | 6 3/8 | 6 1/2 | 64800 |
24945 | XLTCP | 200 | 7 3/4 | 8 | 8 | 7 3/4 | 8 | 8 1/2 | 1000 |
24946 | XLTCW | 1000 | 1 7/16 | 1 3/8 | 1 3/4 | 1 3/8 | 1 3/8 | 1 1/2 | 127000 |
24947 | XMA | 0 | 530.90 | 530.90 | 530.90 | 530.90 | 0 | ||
24948 | XMAS | 0 | 0 | ||||||
24949 | XMH | 0 | 530.59 | 530.59 | 530.59 | 530.59 | 0 | ||
24950 | XMI | 0 | 532.37 | 532.94 | 535.55 | 532.12 | 0 | ||
24951 | XMN | 0 | 175.07 | 175.07 | 175.07 | 175.07 | 0 | ||
24952 | XMO | 0 | 531.22 | 531.22 | 531.22 | 531.22 | 0 | ||
24953 | XMV | 0 | 533.40 | 533.40 | 533.40 | 533.40 | 0 | ||
24954 | XNC | 0 | 1052.75 | 1052.75 | 1052.75 | 1052.75 | 0 | ||
24955 | XNE | 0 | 945.75 | 945.75 | 945.75 | 945.75 | 0 | ||
24956 | XNET | 500 | 16 1/2 | 16 1/2 | 17 | 16 1/4 | 16 1/4 | 17 | 12400 |
24957 | XNG | 0 | 265.46 | 265.96 | 267.68 | 265.30 | 0 | ||
24958 | XNR | 0 | 244.78 | 244.78 | 244.78 | 244.78 | 0 | ||
24959 | XNVA | 0 | 0 | ||||||
24960 | XNVAX | 0 | 0 | ||||||
24961 | XNVAY | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 124200 |
24962 | XOC | 0 | 430.00 | 427.21 | 430.10 | 427.05 | 0 | ||
24963 | XOI | 0 | 318.16 | 317.02 | 319.41 | 316.87 | 0 | ||
24964 | XOMA | 2400 | 3 1/16 | 3 3/16 | 3 1/4 | 3 | 3 | 3 1/16 | 517100 |
24965 | XON | 100 | 81 1/2 | 81 3/8 | 82 1/8 | 81 1/4 | 81 1/8 | 81 5/8 | 7500 |
24966 | XOPC | 1000 | 1.5000 | 1.5000 | 2.2500 | 0 | |||
24967 | XPC | 200 | 42 | 0 | |||||
24968 | XPED | 500 | 15 3/4 | 15 3/4 | 15 7/8 | 15 1/2 | 15 1/2 | 16 | 22600 |
24969 | XPI | 0 | 543.09 | 543.09 | 543.09 | 543.09 | 0 | ||
24970 | XPLR | 2500 | 1 7/8 | 1 5/8 | 2 1/8 | 0 | |||
24971 | XPRS | 0 | 0 | ||||||
24972 | XPRSA | 100 | 7 1/4 | 7 1/2 | 7 5/8 | 7 | 7 1/4 | 7 1/2 | 15300 |
24973 | XPRT | 100 | 13 5/8 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 4900 |
24974 | XRAY | 4000 | 39 1/2 | 39 3/4 | 39 3/4 | 39 3/8 | 39 3/8 | 39 5/8 | 28500 |
24975 | XRI | 0 | 1448.06 | 1448.06 | 1448.06 | 1448.06 | 0 | ||
24976 | XRIT | 100 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 68300 |
24977 | XRX | 100 | 137 5/8 | 137 5/8 | 137 5/8 | 137 5/8 | 138 1/4 | 138 3/4 | 100 |
24978 | XRXpA | 500 | 54 1/2 | 0 | |||||
24979 | XSA | 0 | 1671.30 | 1671.30 | 1671.30 | 1671.30 | 0 | ||
24980 | XSC | 0 | 764.61 | 764.61 | 764.61 | 764.61 | 0 | ||
24981 | XSCR | 2500 | 3/4 | 3/4 | 13/16 | 3/4 | 3/4 | 7/8 | 18600 |
24982 | XSD | 0 | 0 | ||||||
24983 | XSF | 0 | 86.44 | 86.44 | 86.44 | 85.80 | 0 | ||
24984 | XSI | 0 | 1500.17 | 1500.17 | 1500.17 | 1500.17 | 0 | ||
24985 | XSIR | 4300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8750 | 4300 |
24986 | XSV | 0 | 632.91 | 632.91 | 632.91 | 632.91 | 0 | ||
24987 | XSY | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
24988 | XSYS | 5000 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 13/16 | 5 | 25400 |
24989 | XSYSW | 1000 | 1 13/16 | 1 5/8 | 1 7/8 | 1 9/16 | 1 13/16 | 1 15/16 | 53200 |
24990 | XSZ | 0 | 86.44 | 0.86 | 86.44 | 0.85 | 0 | ||
24991 | XTC | 0 | 388.73 | 389.31 | 390.86 | 388.57 | 0 | ||
24992 | XTO | 200 | 17 1/4 | 17 | 17 1/2 | 0 | |||
24993 | XTON | 1000 | 2 9/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 1/2 | 2 5/8 | 219600 |
24994 | XTONG | 10 | 80 | 81 | 83 | 0 | |||
24995 | XTR | 100 | 42 3/8 | 42 3/8 | 42 7/8 | 0 | |||
24996 | XTV | 0 | 383.87 | 0 | |||||
24997 | XTX | 600 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 1200 | ||
24998 | XUPS | 1000 | 15 3/8 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 5/8 | 34700 |
24999 | XUS | 5800 | 6 7/8 | 0 | |||||
25000 | XVA | 0 | 129.49 | 128.49 | 129.80 | 128.47 | 0 | ||
25001 | XVB | 0 | 127.90 | 126.83 | 128.25 | 126.74 | 0 | ||
25002 | XVL | 0 | 56.57 | 56.37 | 56.64 | 56.37 | 0 | ||
25003 | XYVI | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 13500 |
25004 | XYX | 800 | 1 3/8 | 0 | |||||
25005 | XpA | 300 | 47 1/8 | 47 1/4 | 47 1/4 | 46 7/8 | 1400 | ||
25006 | Y | 100 | 189 1/2 | 191 7/8 | 194 1/8 | 0 | |||
25007 | Y.AKR | 0 | 0 | ||||||
25008 | Y.AMG | 0 | 0 | ||||||
25009 | Y.BDY | 0 | 0 | ||||||
25010 | Y.CUL | 0 | 0 | ||||||
25011 | Y.DNB | 0 | 0 | ||||||
25012 | Y.DYN | 0 | 0 | ||||||
25013 | Y.FSK | 0 | 0 | ||||||
25014 | Y.HAF | 0 | 0 | ||||||
25015 | Y.HAV | 0 | 0 | ||||||
25016 | Y.HWL | 0 | 0 | ||||||
25017 | Y.KVA | 0 | 0 | ||||||
25018 | Y.KYM | 0 | 0 | ||||||
25019 | Y.LKI | 0 | 0 | ||||||
25020 | Y.MTR | 0 | 0 | ||||||
25021 | Y.NES | 0 | 0 | ||||||
25022 | Y.NOK | 0 | 0 | ||||||
25023 | Y.ORB | 0 | 0 | ||||||
25024 | Y.ORK | 0 | 0 | ||||||
25025 | Y.PNV | 0 | 0 | ||||||
25026 | Y.PTK | 0 | 0 | ||||||
25027 | Y.RBR | 0 | 0 | ||||||
25028 | Y.REP | 0 | 0 | ||||||
25029 | Y.RTK | 0 | 0 | ||||||
25030 | Y.SOL | 0 | 0 | ||||||
25031 | Y.SPT | 0 | 0 | ||||||
25032 | Y.TOD | 0 | 0 | ||||||
25033 | Y.VFO | 0 | 0 | ||||||
25034 | Y.VRD | 0 | 0 | ||||||
25035 | YAAKA | 30000 | 0.1500 | 0 | |||||
25036 | YACKX | 0 | 12.79 | 12.79 | 12.79 | 0 | |||
25037 | YAMAY | 0 | 0 | ||||||
25038 | YANB | 100 | 16 1/2 | 15 3/4 | 16 1/2 | 0 | |||
25039 | YAVA | 200 | 2.5000 | 0 | |||||
25040 | YBTV | 0 | 0 | ||||||
25041 | YBTVA | 1600 | 27 1/2 | 27 1/4 | 28 1/4 | 26 15/16 | 27 1/4 | 28 1/4 | 71200 |
25042 | YBW/WS | 1000 | 5/8 | 0 | |||||
25043 | YDM | 0 | 69.62 | 0.69 | 69.62 | 0.69 | 0 | ||
25044 | YELL | 200 | 12 3/8 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 142300 |
25045 | YES | 100 | 24 5/8 | 24 1/2 | 24 7/8 | 0 | |||
25046 | YESS | 300 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 37700 |
25047 | YESSW | 500 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/4 | 34000 |
25048 | YFED | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 17 | 100 |
25049 | YFF | 0 | 203.13 | 0.20 | 203.13 | 0.20 | 0 | ||
25050 | YGEFX | 0 | 9.74 | 9.74 | 10.23 | 0 | |||
25051 | YILD | 5000 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 5000 |
25052 | YILDU | 500 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 3200 |
25053 | YILDW | 4200 | 2 11/16 | 2 9/16 | 2 3/4 | 0 | |||
25054 | YILDZ | 100 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | |||
25055 | YIX/WS | 5000 | 1/64 | 1/64 | 1/64 | 1/64 | 1/64 | 1/32 | 12500 |
25056 | YJACF | 0 | 0 | ||||||
25057 | YJY | 0 | 97.90 | 97.90 | 97.90 | 97.90 | 0 | ||
25058 | YLD | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 100 |
25059 | YLH | 400 | 6 7/8 | 6 5/8 | 7 | 0 | |||
25060 | YLT | 100 | 6 1/8 | 5 7/8 | 6 1/4 | 0 | |||
25061 | YNW/WS | 2500 | 1 3/8 | 0 | |||||
25062 | YOBK | 100 | 10.5000 | 9.5000 | 10.5000 | 0 | |||
25063 | YOCM | 600 | 1 13/16 | 1 1/2 | 1 13/16 | 1 1/2 | 1 1/2 | 2 | 2800 |
25064 | YONK | 1000 | 24 1/4 | 24 3/8 | 24 7/16 | 24 1/4 | 24 1/8 | 24 1/4 | 7700 |
25065 | YORK | 200 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 1/2 | 30600 |
25066 | YORW | 100 | 67.0000 | 0 | |||||
25067 | YPF | 1000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 7/8 | 1800 |
25068 | YPW/WS | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 3000 | ||
25069 | YPX | 0 | 154.45 | 1.54 | 154.45 | 1.53 | 0 | ||
25070 | YRK | 600 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 44 7/8 | 46 | 600 |
25071 | YSCO | 2000 | 1 3/8 | 1 1/2 | 1 7/8 | 1 3/8 | 1 3/8 | 1 7/8 | 9500 |
25072 | YSII | 2500 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 5300 |
25073 | YUMY | 5000 | 0.0020 | 0 | |||||
25074 | Z | 200 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 13 1/2 | 13 7/8 | 5200 |
25075 | Z.ADI | 0 | 0 | ||||||
25076 | Z.ARS | 0 | 0 | ||||||
25077 | Z.BBB | 0 | 0 | ||||||
25078 | Z.BBC | 0 | 0 | ||||||
25079 | Z.CFR | 0 | 0 | ||||||
25080 | Z.CIG | 0 | 0 | ||||||
25081 | Z.CSH | 0 | 0 | ||||||
25082 | Z.EMS | 0 | 0 | ||||||
25083 | Z.EWP | 0 | 0 | ||||||
25084 | Z.GLB | 0 | 0 | ||||||
25085 | Z.HOL | 0 | 0 | ||||||
25086 | Z.LG | 0 | 0 | ||||||
25087 | Z.NES | 0 | 0 | ||||||
25088 | Z.OEB | 0 | 0 | ||||||
25089 | Z.OPTX | 0 | 0 | ||||||
25090 | Z.REI | 0 | 0 | ||||||
25091 | Z.RNT | 0 | 0 | ||||||
25092 | Z.ROC | 0 | 0 | ||||||
25093 | Z.SAN | 0 | 0 | ||||||
25094 | Z.SAR | 0 | 0 | ||||||
25095 | Z.SBK | 0 | 0 | ||||||
25096 | Z.SBV | 0 | 0 | ||||||
25097 | Z.SR | 0 | 0 | ||||||
25098 | Z.WIN | 0 | 0 | ||||||
25099 | Z.ZEL | 0 | 0 | ||||||
25100 | Z105 | 0 | 0 | ||||||
25101 | Z208 | 0 | 0 | ||||||
25102 | Z212 | 0 | 0 | ||||||
25103 | Z225 | 0 | 0 | ||||||
25104 | Z315 | 0 | 0 | ||||||
25105 | Z327 | 0 | 0 | ||||||
25106 | Z644 | 0 | 0 | ||||||
25107 | Z646 | 0 | 0 | ||||||
25108 | Z661 | 0 | 0 | ||||||
25109 | ZALE | 1000 | 16 1/8 | 16 | 16 1/4 | 15 7/8 | 16 1/8 | 16 1/4 | 153900 |
25110 | ZALEW | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 | 400 |
25111 | ZAMS | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.1250 | 2500 |
25112 | ZANA | 10000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 57400 |
25113 | ZANAW | 700 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 700 |
25114 | ZAP | 0 | 0 | ||||||
25115 | ZAPAX | 0 | 15.87 | 15.87 | 16.79 | 0 | |||
25116 | ZAPCX | 0 | 15.68 | 15.68 | 15.68 | 0 | |||
25117 | ZAPP | 5000 | 0.1700 | 0.1600 | 0.1800 | 0.1300 | 0.1500 | 0.1700 | 874100 |
25118 | ZAPPP | 100 | 0.1250 | 0 | |||||
25119 | ZAPS | 1000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 13000 |
25120 | ZAS | 100 | 10 | 4 | 34 | 0 | |||
25121 | ZAXS | 500 | 5.0000 | 0 | |||||
25122 | ZBRA | 1000 | 67 1/4 | 63 3/4 | 68 1/2 | 63 3/4 | 67 | 67 1/2 | 102700 |
25123 | ZBSTQ | 200 | 0.0100 | 0 | |||||
25124 | ZCAD | 400 | 7 11/16 | 7 5/8 | 8 1/16 | 7 1/2 | 7 5/8 | 7 13/16 | 508500 |
25125 | ZCL | 0 | 0 | ||||||
25126 | ZCO | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 200 | ||
25127 | ZCON | 800 | 11 1/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 139500 |
25128 | ZDI | 0 | 0.17 | 0 | |||||
25129 | ZDM | 0 | 0.21 | 0 | |||||
25130 | ZDN | 0 | 0 | ||||||
25131 | ZDO | 0 | 0 | ||||||
25132 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | ||||
25133 | ZEEN | 25000 | 0.0010 | 0 | |||||
25134 | ZEI | 200 | 14 | 14 | 14 | 14 | 13 5/8 | 14 1/8 | 200 |
25135 | ZEN | 200 | 56 1/2 | 55 7/8 | 56 5/8 | 0 | |||
25136 | ZEON | 100 | 1.0000 | 0 | |||||
25137 | ZERN | 0 | 0 | ||||||
25138 | ZEUS | 100 | 7 3/4 | 7 5/8 | 8 | 7 1/2 | 7 5/8 | 7 7/8 | 59000 |
25139 | ZEw | 0 | 0 | ||||||
25140 | ZF | 100 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | |||
25141 | ZFAX | 1000 | 1.9375 | 1.9680 | 2.0000 | 1.9062 | 1.9375 | 2.0000 | 27100 |
25142 | ZGSXX | 0 | 0.31 | 5.38 | 5.53 | 541 | |||
25143 | ZGVAX | 0 | 10.31 | 10.31 | 10.82 | 0 | |||
25144 | ZGVCX | 0 | 10.30 | 10.30 | 10.30 | 0 | |||
25145 | ZHOM | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 3/4 | 100 |
25146 | ZID | 0 | 0.07 | 0 | |||||
25147 | ZIDR | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.2812 | 5200 |
25148 | ZIF | 100 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | |||
25149 | ZIGO | 200 | 26 1/4 | 25 3/4 | 26 1/4 | 25 1/2 | 25 3/4 | 26 1/4 | 69300 |
25150 | ZILA | 2000 | 5 1/4 | 4 15/16 | 5 1/4 | 4 7/8 | 5 1/8 | 5 1/4 | 70100 |
25151 | ZIMR | 0 | 0 | ||||||
25152 | ZIN | 0 | 140.90 | 0 | |||||
25153 | ZING | 2000 | 10 1/4 | 10 | 11 | 10 | 10 1/4 | 11 1/4 | 25000 |
25154 | ZION | 1000 | 78 1/2 | 77 1/4 | 79 1/4 | 76 3/4 | 78 1/2 | 78 3/4 | 118500 |
25155 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | |||
25156 | ZITI | 4000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0400 | 4000 |
25157 | ZITL | 300 | 12 1/8 | 12 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 46000 |
25158 | ZIU | 11000 | 116 1/8 | 0 | |||||
25159 | ZKEM | 1000 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 15700 |
25160 | ZKEMW | 900 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 19300 |
25161 | ZLG | 900 | 35 1/8 | 35 3/4 | 36 3/8 | 0 | |||
25162 | ZLII | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 400 |
25163 | ZLOG | 0 | 0 | ||||||
25164 | ZMAAX | 0 | 12.72 | 12.72 | 13.46 | 0 | |||
25165 | ZMACX | 0 | 12.68 | 12.68 | 12.68 | 0 | |||
25166 | ZMD | 0 | 0.04 | 0 | |||||
25167 | ZMN | 0 | 50.04 | 0 | |||||
25168 | ZMS | 0 | 8.00 | 0 | |||||
25169 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | |||
25170 | ZMX | 2500 | 9 | 0 | |||||
25171 | ZNCO | 500 | 10.7500 | 10.5000 | 11.5000 | 0 | |||
25172 | ZNG | 500 | 7 1/8 | 6 3/4 | 8 3/4 | 0 | |||
25173 | ZNIC | 6000 | 0.2500 | 0.2500 | 0.4375 | 0 | |||
25174 | ZNRG | 2000 | 6 1/4 | 6 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/4 | 34000 |
25175 | ZNRGW | 2000 | 1 7/8 | 1 1/2 | 2 1/8 | 1 1/2 | 1 3/4 | 1 7/8 | 393300 |
25176 | ZNT | 300 | 20 3/8 | 20 3/4 | 21 1/2 | 0 | |||
25177 | ZNXS | 1400 | 7/8 | 1/2 | 3/4 | 86300 | |||
25178 | ZOLL | 200 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 19500 |
25179 | ZOLT | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 9300 |
25180 | ZONA | 400 | 8 | 8 | 8 | 8 | 7 3/8 | 8 | 1300 |
25181 | ZONE | 5000 | 3 1/4 | 3 | 3 1/4 | 2 7/8 | 3 1/32 | 3 1/4 | 197400 |
25182 | ZONEL | 10 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 25 3/4 | 26 3/4 | 76 |
25183 | ZOOM | 800 | 18 7/8 | 18 5/8 | 19 | 18 5/8 | 18 5/8 | 18 7/8 | 19800 |
25184 | ZOS | 300 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/8 | 300 |
25185 | ZPS | 100 | 1/32 | 3/4 | 0 | ||||
25186 | ZRAN | 2500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 81500 |
25187 | ZRC | 300 | 29 1/2 | 29 5/8 | 30 1/8 | 0 | |||
25188 | ZRN | 100 | 21 7/8 | 21 1/8 | 21 5/8 | 0 | |||
25189 | ZRO | 2000 | 16 7/8 | 16 3/8 | 16 7/8 | 0 | |||
25190 | ZRU | 0 | 31.23 | 31.07 | 31.24 | 31.07 | 0 | ||
25191 | ZSE | 400 | 24 3/8 | 23 | 24 3/8 | 22 5/8 | 23 3/4 | 24 3/4 | 2500 |
25192 | ZSEV | 200 | 24 1/2 | 23 3/4 | 24 3/4 | 23 | 24 | 24 1/2 | 6700 |
25193 | ZSTAX | 0 | 14.45 | 14.45 | 15.29 | 0 | |||
25194 | ZSTCX | 0 | 14.47 | 14.47 | 14.47 | 0 | |||
25195 | ZTEC | 1100 | 11 1/8 | 10 3/4 | 11 3/8 | 10 3/4 | 10 7/8 | 11 1/2 | 32500 |
25196 | ZTR | 900 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 900 |
25197 | ZVXI | 900 | 3.6875 | 3.6250 | 3.6875 | 3.6250 | 3.5000 | 4.5000 | 1700 |
25198 | ZVXIU | 4000 | 4.0000 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | 5.2500 | 8000 |
25199 | ZXB | 0 | 48.80 | 49.00 | 49.20 | 48.80 | 0 | ||
25200 | ZXN | 0 | 58.10 | 0 | |||||
25201 | ZYAB | 1 | 10 | 10 | 12 | 0 | |||
25202 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | |||
25203 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | |||
25204 | ZYCC | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 0 | |||
25205 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | |||
25206 | ZYGN | 100 | 5.5000 | 4.5000 | 5.5000 | 0 | |||
25207 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | |||
25208 | ZYSA | 1000 | 2 5/32 | 1 7/8 | *****/8 | 0 | |||
25209 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | |||
25210 | ZYSBB | 200 | 10 7/8 | 10 | 10 3/4 | 0 | |||
25211 | ZYSCC | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 3/4 | 6000 |
25212 | ZYSDD | 100 | 9 11/32 | 9 11/32 | 9 13/32 | 100 | |||
25213 | ZYSEE | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 0 | |||
25214 | ZYSFF | 100 | 11 1/4 | 11 1/4 | 11 3/8 | 0 | |||
25215 | ZYSGG | 100 | 1 7/16 | 1 9/16 | 1 1/2 | 0 | |||
25216 | ZYSHH | 500 | 3 7/8 | 3 | 3 7/8 | 0 | |||
25217 | ZYSII | 1000 | 5 | 5 | 7 | 0 | |||
25218 | ZYSJJ | 300 | 2 | 1 3/4 | 2 | 0 | |||
25219 | ZYSKK | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25220 | ZYSLL | 1000 | 10 1/8 | 10 1/8 | 11 | 0 | |||
25221 | ZYSMM | 100 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25222 | ZYSNN | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | |||
25223 | ZYSOO | 100 | 8 3/4 | 8 13/16 | 8 7/8 | 0 | |||
25224 | ZYSPP | 100 | 11 1/2 | 11 1/2 | 11 5/8 | 0 | |||
25225 | ZYSQQ | 100 | 11 | 10 5/8 | 11 | 0 | |||
25226 | ZYSRR | 15000 | 8 5/8 | 8 5/8 | 8 11/16 | 0 | |||
25227 | ZYSSS | 100 | 12 | 12 | 13 | 0 | |||
25228 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | |||
25229 | ZYSWW | 1000 | 10 1/2 | 10 1/4 | 10 3/8 | 0 | |||
25230 | ZYSYY | 400 | 11 1/2 | 0 | |||||
25231 | ZYX | 0 | 0 | ||||||
25232 | ZYYSF | 0 | 0 | ||||||
25233 | ZZY | 500 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | |||
25234 | ZZZ | 200 | 1 | 0 | |||||
25235 | ZpA | 100 | 75 3/8 | 76 | 83 | 0 | |||
25236 | [LLY | 0 | 0 | ||||||
25237 | ] | 0 | 0 | ||||||
25238 | AAC%02 | 15 | 10 | 9 | 10 | 9 | 9 1/2 | 10 | 218 |
25239 | AAG%01 | 25 | 94 | 100 | 0 | ||||
25240 | AAG%03 | 0 | 0 | ||||||
25241 | AAM%02 | 49 | 104 5/8 | 102 1/2 | 105 | 0 | |||
25242 | AAMS%02 | 10 | 105 | 104 | 0 | ||||
25243 | AB%05 | 0 | 0 | ||||||
25244 | ABF%01 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 100 3/4 | 101 1/8 | 10 |
25245 | ACH%A | 4 | 84 1/2 | 84 | 84 1/2 | 84 | 83 | 84 1/2 | 14 |
25246 | ACK%08 | 14 | 117 1/2 | 116 | 127 | 0 | |||
25247 | ACT%97 | 8 | 99 | 99 | 101 | 0 | |||
25248 | ACT%98 | 10 | 97 | 97 | 97 | 97 | 97 | 97 1/8 | 10 |
25249 | ACT%99 | 1 | 98 | 98 | 0 | ||||
25250 | ADI%00 | 9 | 103 1/2 | 104 1/2 | 106 3/4 | 0 | |||
25251 | ADT%ZR10 | 1 | 45 1/4 | 44 3/4 | 45 1/4 | 44 3/4 | 44 3/4 | 49 | 3 |
25252 | ADV%08 | 20 | 102 | 102 | 102 | 102 | 101 1/2 | 102 | 20 |
25253 | AEX%A | 10 | 108 | 108 | 108 | 108 | 107 | 107 3/4 | 10 |
25254 | AFC%25 | 0 | 0 | ||||||
25255 | AFD%30 | 9 | 66 | 66 | 66 | 66 | 63 3/4 | 69 | 9 |
25256 | AFD%30. | 10 | 62 1/4 | 63 3/4 | 66 | 0 | |||
25257 | AFDB%03 | 0 | 0 | ||||||
25258 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | ||||
25259 | AFDB%D95 | 5 | 100 | 101 | 0 | ||||
25260 | AFDB%N95 | 0 | 100 | 0 | |||||
25261 | AFI%P | 10 | 101 | 99 3/4 | 100 | 0 | |||
25262 | AFI%R | 12 | 96 1/2 | 90 | 120 | 0 | |||
25263 | AFI%U | 1 | 96 | 99 | 118 | 0 | |||
25264 | AFI%Z | 10 | 99 1/2 | 104 | 125 | 0 | |||
25265 | AG%08 | 10 | 258 1/2 | 0 | |||||
25266 | AGRB%47 | 0 | 0 | ||||||
25267 | AGRB%48 | 0 | 0 | ||||||
25268 | AHP%97 | 6 | 101 1/8 | 101 1/8 | 103 | 0 | |||
25269 | AIN%02 | 20 | 89 | 89 | 89 | 88 3/4 | 88 3/4 | 90 | 63 |
25270 | AKS%04 | 20 | 110 | 108 5/8 | 110 | 0 | |||
25271 | ALBK%99 | 5 | 98 7/8 | 98 7/8 | 0 | ||||
25272 | ALC%A | 15 | 104 | 102 1/2 | 106 3/8 | 0 | |||
25273 | ALD%02 | 3 | 113 3/4 | 113 3/4 | 0 | ||||
25274 | ALD%03 | 10 | 108 1/2 | 107 1/8 | 0 | ||||
25275 | ALD%16 | 5 | 109 | 111 1/8 | 0 | ||||
25276 | ALD%ZR00 | 1 | 74 5/8 | 74 5/8 | 74 5/8 | 74 5/8 | 74 5/8 | 74 7/8 | 15 |
25277 | ALD%ZR96 | 3 | 99 17/32 | 99 17/32 | 99 17/32 | 99 17/32 | 99 17/32 | 99 23/32 | 3 |
25278 | ALD%ZR98 | 9 | 84 | 84 1/4 | 85 1/4 | 0 | |||
25279 | ALD%ZRA01 | 25 | 69 5/8 | 69 1/2 | 71 | 0 | |||
25280 | ALD%ZRA03 | 5 | 62 3/8 | 62 1/4 | 62 3/8 | 62 1/4 | 61 1/8 | 62 3/8 | 50 |
25281 | ALD%ZRA05 | 10 | 52 1/2 | 53 1/4 | 53 1/4 | 52 1/2 | 52 1/2 | 53 7/8 | 50 |
25282 | ALD%ZRA07 | 20 | 45 3/4 | 45 3/8 | 47 1/2 | 0 | |||
25283 | ALD%ZRA09 | 5 | 39 3/8 | 39 3/8 | 39 7/8 | 0 | |||
25284 | ALD%ZRA97 | 20 | 90 1/2 | 90 5/8 | 91 1/4 | 0 | |||
25285 | ALD%ZRA99 | 10 | 79 3/4 | 80 | 81 1/2 | 0 | |||
25286 | ALK%05 | 10 | 101 1/2 | 105 5/8 | 0 | ||||
25287 | ALK%14 | 1 | 82 | 82 | 82 | 82 | 82 | 83 1/2 | 1 |
25288 | ALP%21 | 13 | 106 | 104 | 106 | 0 | |||
25289 | ALS%02 | 5 | 103 | 103 3/4 | 105 | 0 | |||
25290 | ALS%02. | 0 | 103 3/4 | 0 | |||||
25291 | ALW%14 | 23 | 85 | 85 | 85 | 85 | 85 | 86 | 23 |
25292 | AMA%A | 2 | 67 1/4 | 67 1/4 | 69 | 0 | |||
25293 | AMA%B | 5 | 95 1/2 | 95 1/2 | 0 | ||||
25294 | AMB%03 | 15 | 110 1/8 | 111 | 111 1/2 | 0 | |||
25295 | AMB%16 | 12 | 104 3/4 | 104 3/4 | 106 | 0 | |||
25296 | AMB%21 | 1 | 107 1/4 | 108 | 0 | ||||
25297 | AMB%23 | 10 | 100 | 100 | 0 | ||||
25298 | AMB%J99 | 25 | 108 1/2 | 108 | 0 | ||||
25299 | AMB%M99 | 5 | 103 | 103 | 104 7/8 | 0 | |||
25300 | AME%04 | 58 | 111 | 109 | 112 | 0 | |||
25301 | AMGF%03 | 2 | 99 | 100 | 0 | ||||
25302 | AMGF%09 | 0 | 99 1/8 | 0 | |||||
25303 | AMR%16 | 5 | 110 1/4 | 110 1/2 | 111 7/8 | 0 | |||
25304 | AMR%24 | 5 | 103 1/8 | 103 | 103 1/8 | 103 | 103 | 105 1/2 | 6 |
25305 | AMR%DC96 | 25 | 99 3/4 | 99 25/32 | 101 5/8 | 0 | |||
25306 | AMR%J98 | 3 | 96 | 96 | 97 | 0 | |||
25307 | AMR%N98 | 55 | 104 1/8 | 104 | 104 5/8 | 104 | 104 | 104 5/8 | 301 |
25308 | AMX%J01 | 10 | 111 | 105 1/2 | 0 | ||||
25309 | ANCO%16 | 7 | 108 | 106 1/8 | 107 3/8 | 0 | |||
25310 | ANN%00 | 5 | 83 7/8 | 83 1/8 | 83 7/8 | 83 1/8 | 83 5/8 | 84 | 140 |
25311 | ANP%21 | 5 | 110 1/4 | 0 | |||||
25312 | ANP%24 | 0 | 82 | 0 | |||||
25313 | ANP%25 | 0 | 78 | 0 | |||||
25314 | AOC%02 | 0 | 97 1/2 | 0 | |||||
25315 | AOC%99 | 7 | 102 1/2 | 100 1/8 | 104 | 0 | |||
25316 | APA%02 | 9 | 112 1/4 | 111 | 115 1/2 | 0 | |||
25317 | APD%21 | 25 | 102 | 103 1/2 | 0 | ||||
25318 | APL | 10 | 101 1/2 | 0 | |||||
25319 | APL% | 0 | 99 | 101 1/2 | 0 | ||||
25320 | ARC%05 | 7 | 131 | 131 | 134 | 0 | |||
25321 | ARC%16 | 5 | 128 7/8 | 128 1/2 | 134 | 0 | |||
25322 | ARC%97 | 10 | 99 3/4 | 99 1/8 | 101 | 0 | |||
25323 | ARC%Y11 | 7 | 121 3/8 | 122 | 123 1/4 | 0 | |||
25324 | ARR%01 | 0 | 95 | 0 | |||||
25325 | ARR%99 | 0 | 95 | 0 | |||||
25326 | ARV%14 | 5 | 100 1/4 | 99 1/2 | 100 1/4 | 0 | |||
25327 | ARX%A | 74 | 98 1/2 | 98 1/2 | 0 | ||||
25328 | AS%00 | 3 | 100 | 100 | 100 | 100 | 98 1/8 | 100 | 20 |
25329 | AS%01 | 1 | 97 | 97 | 97 | 97 | 97 1/4 | 102 3/4 | 1 |
25330 | AS%99 | 2 | 101 | 102 | 0 | ||||
25331 | ASH%14 | 5 | 100 | 100 1/2 | 102 | 0 | |||
25332 | ASIA%01 | 10 | 94 | 95 | 111 | 0 | |||
25333 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | ||||
25334 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | ||||
25335 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | ||||
25336 | ASNA%09 | 0 | 103 | 0 | |||||
25337 | ASNA%DC01 | 10 | 97 1/4 | 91 1/4 | 0 | ||||
25338 | ASZ%02 | 78 | 96 | 96 | 96 | 96 | 95 3/4 | 97 | 103 |
25339 | ATC%A | 3 | 48 | 46 | 48 | 46 | 47 1/2 | 49 | 139 |
25340 | AUD%ZR12 | 1 | 46 1/2 | 45 1/2 | 46 1/2 | 45 1/2 | 46 | 4 | |
25341 | AUR%A | 10 | 65 | 65 | 65 | 65 | 65 | 67 7/8 | 10 |
25342 | AUR%C | 4 | 90 | 90 | 90 | 90 | 89 7/8 | 91 | 4 |
25343 | AUR%D | 1 | 89 1/4 | 90 | 92 | 0 | |||
25344 | AUT%06 | 15 | 107 | 103 | 0 | ||||
25345 | AUT%A96 | 30 | 103 | 100 | 102 1/2 | 0 | |||
25346 | AXCR%00 | 5 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 | 100 3/4 | 5 |
25347 | AY%98 | 12 | 92 1/2 | 91 1/2 | 94 1/4 | 0 | |||
25348 | AZA%ZR14 | 1 | 40 | 40 1/2 | 40 1/2 | 40 | 40 | 21 | |
25349 | BA%96 | 50 | 100 3/8 | 100 3/8 | 100 3/4 | 0 | |||
25350 | BAC%Y96 | 0 | 0 | ||||||
25351 | BACR%03 | 46 | 109 | 102 1/8 | 0 | ||||
25352 | BBC%03 | 0 | 95 1/8 | 0 | |||||
25353 | BBC%11 | 10 | 92 3/4 | 92 | 94 5/8 | 0 | |||
25354 | BBC%96 | 50 | 99 13/16 | 99 13/16 | 100 3/32 | 0 | |||
25355 | BBI%01 | 25 | 111 3/8 | 111 3/8 | 0 | ||||
25356 | BBI%03 | 10 | 120 1/8 | 120 1/8 | 120 1/8 | 120 1/8 | 119 1/8 | 10 | |
25357 | BBI%07 | 4 | 111 | 109 1/8 | 0 | ||||
25358 | BBI%99 | 7 | 106 1/8 | 106 1/8 | 0 | ||||
25359 | BBN%12 | 20 | 135 | 136 | 140 1/4 | 0 | |||
25360 | BBY%00 | 15 | 98 1/2 | 98 1/2 | 98 5/8 | 98 3/8 | 98 1/8 | 98 3/4 | 84 |
25361 | BBY%97 | 26 | 101 1/8 | 101 1/8 | 102 | 0 | |||
25362 | BEV%18 | 10 | 95 | 95 1/2 | 0 | ||||
25363 | BEV%18. | 99 | 100 1/2 | 100 1/2 | 0 | ||||
25364 | BEV%M03 | 1 | 95 | 95 | 95 | 95 | 94 1/4 | 96 1/2 | 1 |
25365 | BEV%ZR03 | 10 | 53 | 53 | 0 | ||||
25366 | BFI%12 | 10 | 100 1/8 | 100 | 100 1/8 | 99 1/2 | 99 3/4 | 100 1/8 | 136 |
25367 | BG%98 | 16 | 101 1/4 | 100 1/8 | 103 | 0 | |||
25368 | BHI%ZR08 | 1 | 61 1/2 | 63 | 0 | ||||
25369 | BJS%02 | 0 | 104 | 0 | |||||
25370 | BK%01 | 7 | 237 | 237 | 0 | ||||
25371 | BLH%02 | 10 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 109 1/4 | 110 1/2 | 10 |
25372 | BLSF%98 | 4 | 106 1/8 | 106 1/4 | 0 | ||||
25373 | BLST%00 | 20 | 102 1/2 | 102 1/2 | 104 | 0 | |||
25374 | BLST%03 | 10 | 101 1/4 | 101 | 101 1/4 | 0 | |||
25375 | BLST%04 | 10 | 101 1/2 | 101 1/2 | 102 3/4 | 0 | |||
25376 | BLST%09 | 4 | 96 5/8 | 96 5/8 | 98 | 0 | |||
25377 | BLST%25 | 5 | 104 3/4 | 0 | |||||
25378 | BLST%35 | 10 | 107 | 107 5/8 | 0 | ||||
25379 | BLST%45 | 0 | 90 | 0 | |||||
25380 | BLST%95 | 0 | 100 | 0 | |||||
25381 | BLST%A32 | 10 | 105 1/4 | 105 5/8 | 107 1/8 | 0 | |||
25382 | BLST%F05 | 2 | 105 1/2 | 105 | 107 | 0 | |||
25383 | BLST%J05 | 15 | 103 | 102 | 0 | ||||
25384 | BLST%J32 | 2 | 109 | 109 3/8 | 113 | 0 | |||
25385 | BLST%J33 | 5 | 105 | 103 | 106 | 0 | |||
25386 | BLST%O33 | 30 | 97 | 97 | 98 3/4 | 0 | |||
25387 | BLST%RP15 | 0 | 0 | ||||||
25388 | BLST%ZR95 | 0 | 0 | ||||||
25389 | BLY%00 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 | 106 | 5 |
25390 | BLY%06 | 10 | 94 1/2 | 95 1/2 | 95 1/2 | 94 1/2 | 94 1/2 | 95 | 14 |
25391 | BLY%06. | 7 | 95 | 95 | 96 | 0 | |||
25392 | BLY%98 | 5 | 91 1/2 | 91 1/2 | 95 | 0 | |||
25393 | BN%16 | 25 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 | 99 3/4 | 25 |
25394 | BNCE%00 | 7 | 98 7/8 | 90 | 0 | ||||
25395 | BNCE%04 | 0 | 0 | ||||||
25396 | BNI%06 | 5 | 112 3/8 | 109 1/8 | 0 | ||||
25397 | BNI%16 | 5 | 105 | 105 | 106 7/8 | 0 | |||
25398 | BNI%45 | 30 | 47 3/4 | 43 1/8 | 47 | 0 | |||
25399 | BNI%K20 | 3 | 87 1/2 | 87 | 0 | ||||
25400 | BNI%L20 | 10 | 58 1/2 | 56 3/4 | 60 | 0 | |||
25401 | BNI%N20 | 5 | 103 1/8 | 103 1/8 | 0 | ||||
25402 | BNI%O20 | 1 | 87 1/2 | 87 7/8 | 91 7/8 | 0 | |||
25403 | BNI%P20 | 5 | 103 | 105 | 0 | ||||
25404 | BNL%01 | 5 | 110 | 110 | 0 | ||||
25405 | BNL%08 | 50 | 111 1/4 | 106 1/8 | 0 | ||||
25406 | BNL%A13 | 11 | 117 1/8 | 118 | 120 3/8 | 0 | |||
25407 | BNS%05 | 5 | 100 | 100 | 100 | 100 | 97 | 102 | 5 |
25408 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | |||
25409 | BOR%03 | 2 | 92 | 92 1/2 | 92 1/2 | 91 1/2 | 91 1/4 | 92 | 52 |
25410 | BP%02 | 5 | 107 1/4 | 107 1/2 | 0 | ||||
25411 | BPP%02 | 1 | 96 3/4 | 96 1/4 | 97 | 0 | |||
25412 | BRC%03 | 15 | 106 | 99 | 0 | ||||
25413 | BRDG%00 | 5 | 97 1/2 | 0 | |||||
25414 | BS%00 | 5 | 100 7/8 | 0 | |||||
25415 | BS%01 | 2 | 98 7/8 | 98 3/4 | 98 7/8 | 0 | |||
25416 | BS%05 | 7 | 97 1/2 | 98 1/2 | 98 3/4 | 97 1/2 | 97 | 97 3/4 | 293 |
25417 | BS%99 | 10 | 99 | 98 1/8 | 98 7/8 | 0 | |||
25418 | BSC%01 | 50 | 110 | 0 | |||||
25419 | BSC%98 | 200 | 102 | 100 3/8 | 0 | ||||
25420 | BTP%12 | 10 | 100 7/8 | 100 1/8 | 100 3/4 | 0 | |||
25421 | BTP%13 | 5 | 101 3/4 | 101 3/4 | 0 | ||||
25422 | BTP%17 | 15 | 103 3/4 | 0 | |||||
25423 | BTP%17. | 10 | 103 25/32 | 103 25/32 | 103 15/16 | 0 | |||
25424 | BUD%16 | 15 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 5/8 | 15 |
25425 | BUS%A | 25 | 91 | 91 | 91 | 91 | 90 3/4 | 91 | 25 |
25426 | BUS%B | 5 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 91 1/2 | 93 | 5 |
25427 | BXC%A | 0 | 10 | 12 | 0 | ||||
25428 | BXC%B | 0 | 8 1/2 | 9 | 0 | ||||
25429 | BYD%03 | 0 | 0 | ||||||
25430 | C%00 | 45 | 101 3/4 | 101 1/8 | 0 | ||||
25431 | C%17 | 32 | 111 5/8 | 111 1/2 | 112 5/8 | 0 | |||
25432 | C%18 | 10 | 106 7/8 | 105 | 107 7/8 | 0 | |||
25433 | C%96 | 5 | 99 13/16 | 99 7/16 | 100 3/8 | 0 | |||
25434 | C%A99 | 5 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 107 | 5 |
25435 | C%D99 | 4 | 110 1/2 | 110 | 111 1/4 | 0 | |||
25436 | C%J98 | 2 | 101 3/8 | 99 1/2 | 102 | 0 | |||
25437 | C%N99 | 12 | 123 | 120 3/4 | 123 1/2 | 0 | |||
25438 | C%NA20 | 6 | 147 | 145 1/2 | 150 3/4 | 0 | |||
25439 | C%O99 | 50 | 122 | 122 | 122 3/8 | 0 | |||
25440 | CABCO%32 | 0 | 0 | ||||||
25441 | CAMW%KK12 | 0 | 0 | ||||||
25442 | CAMW%KN21 | 0 | 0 | ||||||
25443 | CAMW%LH13 | 0 | 0 | ||||||
25444 | CAMW%LJ19 | 0 | 0 | ||||||
25445 | CAMW%LK20 | 0 | 0 | ||||||
25446 | CAMW%ML13 | 0 | 0 | ||||||
25447 | CAMW%MS21 | 0 | 0 | ||||||
25448 | CAMW%WT20 | 0 | 0 | ||||||
25449 | CAST%BB19 | 0 | 0 | ||||||
25450 | CAST%BD21 | 0 | 0 | ||||||
25451 | CAST%BE22 | 0 | 0 | ||||||
25452 | CAST%BF22 | 0 | 0 | ||||||
25453 | CAST%BK19 | 0 | 0 | ||||||
25454 | CAST%BP23 | 0 | 0 | ||||||
25455 | CAST%BU18 | 0 | 0 | ||||||
25456 | CAST%BZ23 | 0 | 0 | ||||||
25457 | CAST%CB19 | 0 | 0 | ||||||
25458 | CAST%CE14 | 0 | 0 | ||||||
25459 | CAST%CF19 | 0 | 0 | ||||||
25460 | CAST%CH20 | 0 | 0 | ||||||
25461 | CAST%CJ15 | 0 | 0 | ||||||
25462 | CAST%CL23 | 0 | 0 | ||||||
25463 | CAST%CM17 | 0 | 0 | ||||||
25464 | CAST%CN15 | 0 | 0 | ||||||
25465 | CAST%CN18 | 0 | 0 | ||||||
25466 | CAST%CQ20 | 0 | 0 | ||||||
25467 | CAST%CU24 | 0 | 0 | ||||||
25468 | CAST%CX17 | 0 | 0 | ||||||
25469 | CAST%DA19 | 0 | 0 | ||||||
25470 | CAST%DF24 | 0 | 0 | ||||||
25471 | CAST%DG12 | 0 | 0 | ||||||
25472 | CAST%DK20 | 0 | 0 | ||||||
25473 | CAST%DN17 | 0 | 0 | ||||||
25474 | CAST%DP24 | 0 | 0 | ||||||
25475 | CAST%DQ14 | 0 | 0 | ||||||
25476 | CAST%ED14 | 0 | 0 | ||||||
25477 | CAST%EE19 | 0 | 0 | ||||||
25478 | CAST%EG19 | 0 | 0 | ||||||
25479 | CAST%EN25 | 0 | 0 | ||||||
25480 | CAST%ER16 | 0 | 0 | ||||||
25481 | CAST%GH15 | 0 | 0 | ||||||
25482 | CAST%GJ08 | 0 | 0 | ||||||
25483 | CAST%GL09 | 0 | 0 | ||||||
25484 | CAST%GL11 | 0 | 0 | ||||||
25485 | CAST%GM19 | 0 | 0 | ||||||
25486 | CAST%GN21 | 0 | 0 | ||||||
25487 | CAST%GR17 | 0 | 0 | ||||||
25488 | CAST%GY14 | 0 | 0 | ||||||
25489 | CAST%HG11 | 0 | 0 | ||||||
25490 | CAST%JE10 | 0 | 0 | ||||||
25491 | CAST%JH17 | 0 | 0 | ||||||
25492 | CAST%KA12 | 0 | 0 | ||||||
25493 | CAST%KW16 | 0 | 0 | ||||||
25494 | CAST%KY22 | 0 | 0 | ||||||
25495 | CAST%ND12 | 0 | 0 | ||||||
25496 | CAST%NG19 | 0 | 0 | ||||||
25497 | CAST%NZ13 | 0 | 0 | ||||||
25498 | CAST%PA19 | 0 | 0 | ||||||
25499 | CAST%RB14 | 0 | 0 | ||||||
25500 | CAST%RC21 | 0 | 0 | ||||||
25501 | CAST%RD23 | 0 | 0 | ||||||
25502 | CAST%RE10 | 0 | 0 | ||||||
25503 | CAST%SG13 | 0 | 0 | ||||||
25504 | CAST%SH18 | 0 | 0 | ||||||
25505 | CAST%SL08 | 0 | 0 | ||||||
25506 | CAST%TP15 | 0 | 0 | ||||||
25507 | CAST%TQ18 | 0 | 0 | ||||||
25508 | CAST%TT12 | 0 | 0 | ||||||
25509 | CAST%VD01 | 0 | 0 | ||||||
25510 | CAST%WS14 | 0 | 0 | ||||||
25511 | CAST%XH10 | 0 | 0 | ||||||
25512 | CAST%XJ14 | 0 | 0 | ||||||
25513 | CAST%XK19 | 0 | 0 | ||||||
25514 | CAST%ZJ10 | 0 | 0 | ||||||
25515 | CAST%ZN14 | 0 | 0 | ||||||
25516 | CAST%ZT19 | 0 | 0 | ||||||
25517 | CAT%00 | 200 | 112 1/2 | 112 5/8 | 0 | ||||
25518 | CAT%01 | 30 | 114 3/8 | 114 1/2 | 0 | ||||
25519 | CAT%06 | 10 | 117 1/2 | 117 1/2 | 117 1/2 | 117 1/2 | 117 5/8 | 119 | 10 |
25520 | CAT%11 | 5 | 120 3/4 | 0 | |||||
25521 | CAT%19 | 2 | 115 | 113 | 118 | 0 | |||
25522 | CAT%21 | 5 | 107 7/8 | 110 3/8 | 0 | ||||
25523 | CAT%23 | 2 | 90 3/4 | 107 1/4 | 0 | ||||
25524 | CAT%96 | 5 | 103 | 103 | 0 | ||||
25525 | CAT%DC07 | 3 | 96 7/8 | 96 1/4 | 97 1/2 | 0 | |||
25526 | CATFC%00 | 0 | 0 | ||||||
25527 | CATFC%95 | 0 | 0 | ||||||
25528 | CATFC%98 | 0 | 0 | ||||||
25529 | CATFC%D96 | 0 | 0 | ||||||
25530 | CATFC%J96 | 0 | 0 | ||||||
25531 | CATS%ZR01 | 22 | 66 | 68 7/8 | 75 | 0 | |||
25532 | CATS%ZR02 | 11 | 61 | 60 1/8 | 0 | ||||
25533 | CATS%ZR03 | 3 | 47 5/8 | 53 7/8 | 0 | ||||
25534 | CATS%ZR11 | 50 | 50 1/2 | 51 1/8 | 0 | ||||
25535 | CATS%ZR96 | 6 | 92 1/2 | 92 1/2 | 95 | 0 | |||
25536 | CATS%ZR97 | 1 | 87 1/2 | 87 1/2 | 0 | ||||
25537 | CATS%ZR98 | 5 | 75 1/8 | 76 1/8 | 0 | ||||
25538 | CATS%ZR99 | 5 | 70 | 70 | 0 | ||||
25539 | CBE%15 | 2 | 102 | 101 1/2 | 102 | 101 1/2 | 102 | 103 | 26 |
25540 | CCI%04 | 2 | 99 1/2 | 99 1/2 | 99 5/8 | 0 | |||
25541 | CCI%M98 | 0 | 0 | ||||||
25542 | CCL%03 | 49 | 94 1/2 | 98 7/8 | 0 | ||||
25543 | CCL%04 | 5 | 95 1/8 | 95 1/4 | 104 | 0 | |||
25544 | CCL%05 | 0 | 0 | ||||||
25545 | CCL%23 | 0 | 0 | ||||||
25546 | CCL%97 | 3 | 136 | 132 | 0 | ||||
25547 | CCL%98 | 30 | 97 3/4 | 98 1/8 | 99 5/8 | 0 | |||
25548 | CCP%04 | 0 | 0 | ||||||
25549 | CCT%02 | 10 | 112 1/2 | 112 | 0 | ||||
25550 | CDC%U | 0 | 18 1/2 | 19 1/4 | 0 | ||||
25551 | CDE%02 | 10 | 125 | 120 | 0 | ||||
25552 | CDE%02. | 20 | 117 1/2 | 122 | 0 | ||||
25553 | CDE%04 | 20 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 93 1/2 | 96 | 20 |
25554 | CE%03 | 30 | 104 | 103 1/2 | 0 | ||||
25555 | CE%ZR04 | 1 | 94 3/4 | 95 1/4 | 95 1/4 | 94 3/4 | 94 1/8 | 94 7/8 | 11 |
25556 | CENCO%96 | 5 | 94 5/8 | 96 1/8 | 0 | ||||
25557 | CENCO%97 | 7 | 93 | 93 | 95 | 0 | |||
25558 | CGP%00 | 5 | 111 1/2 | 113 | 0 | ||||
25559 | CGP%01 | 5 | 111 3/4 | 111 3/4 | 114 | 0 | |||
25560 | CGP%02 | 10 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/8 | 110 3/8 | 10 |
25561 | CGP%03 | 20 | 112 7/8 | 113 1/2 | 116 1/4 | 0 | |||
25562 | CGP%04 | 15 | 117 1/2 | 118 1/2 | 120 1/2 | 0 | |||
25563 | CGP%06 | 3 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 102 1/2 | 106 3/8 | 3 |
25564 | CGP%10 | 4 | 120 | 118 1/8 | 125 | 0 | |||
25565 | CGP%12 | 5 | 108 7/8 | 108 | 0 | ||||
25566 | CGP%35 | 0 | 0 | ||||||
25567 | CGP%99 | 200 | 104 | 103 5/8 | 107 1/2 | 0 | |||
25568 | CHF%12 | 25 | 86 1/4 | 87 1/2 | 87 1/2 | 86 1/4 | 86 3/4 | 88 | 50 |
25569 | CHF%A | 30 | 94 | 93 | 94 | 93 | 93 1/2 | 94 | 70 |
25570 | CHV%16 | 10 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 105 1/8 | 106 1/4 | 10 |
25571 | CHVCP%17 | 1 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 108 5/8 | 110 1/2 | 1 |
25572 | CHW%ZR10 | 1 | 40 | 40 | 42 | 0 | |||
25573 | CI%10. | 10 | 146 | 0 | |||||
25574 | CIGS%05 | 3 | 116 3/4 | 107 | 0 | ||||
25575 | CII%A | 53 | 87 | 87 | 87 | 87 | 85 1/2 | 87 1/2 | 65 |
25576 | CIT%08 | 50 | 92 | 88 3/8 | 0 | ||||
25577 | CIT%98 | 2 | 103 | 104 7/8 | 0 | ||||
25578 | CLAR%02 | 20 | 84 1/2 | 84 | 84 1/2 | 83 5/8 | 84 | 84 1/2 | 226 |
25579 | CLK%04 | 1 | 103 1/4 | 103 1/2 | 103 1/2 | 103 1/4 | 103 1/4 | 104 7/8 | 5 |
25580 | CLNW%ZR13 | 50 | 30 | 30 | 30 | 30 | 30 | 32 | 50 |
25581 | CMB%00 | 6 | 102 1/4 | 102 1/4 | 106 | 0 | |||
25582 | CMB%09 | 20 | 99 | 99 | 99 | 99 | 99 | 99 3/4 | 20 |
25583 | CMB%97 | 150 | 102 7/8 | 102 1/8 | 103 3/4 | 0 | |||
25584 | CMB%A02 | 12 | 102 | 100 1/2 | 0 | ||||
25585 | CMB%A03 | 0 | 0 | ||||||
25586 | CMB%A04 | 10 | 102 7/8 | 102 7/8 | 104 | 0 | |||
25587 | CMB%A05 | 2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 99 | 101 7/8 | 2 |
25588 | CMB%A08 | 5 | 98 5/8 | 98 1/8 | 100 7/8 | 0 | |||
25589 | CMB%F02 | 0 | 100 1/2 | 0 | |||||
25590 | CMB%F03 | 50 | 106 3/8 | 106 1/4 | 107 | 0 | |||
25591 | CMB%J03 | 0 | 0 | ||||||
25592 | CMB%M04 | 1 | 102 5/8 | 102 5/8 | 103 7/8 | 0 | |||
25593 | CMB%M05 | 15 | 104 | 102 7/8 | 104 3/8 | 0 | |||
25594 | CMB%N99 | 10 | 106 | 102 1/2 | 0 | ||||
25595 | CMB%O08 | 28 | 95 | 95 | 98 7/8 | 0 | |||
25596 | CMB%X99 | 2 | 99 | 99 | 100 1/2 | 0 | |||
25597 | CMB%Y99 | 50 | 104 5/8 | 105 1/2 | 0 | ||||
25598 | CMCR%96 | 15 | 101 3/8 | 101 9/32 | 101 5/8 | 0 | |||
25599 | CMD%A | 20 | 108 | 108 | 0 | ||||
25600 | CMS%96 | 5 | 99 21/32 | 99 21/32 | 100 5/32 | 0 | |||
25601 | CMS%J02 | 25 | 100 1/4 | 99 3/4 | 102 5/8 | 0 | |||
25602 | CMS%M98 | 2 | 99 7/8 | 99 7/8 | 100 1/4 | 0 | |||
25603 | CMS%N01 | 5 | 100 1/4 | 100 1/2 | 101 | 0 | |||
25604 | CMS%O98 | 10 | 99 5/8 | 99 1/2 | 100 1/2 | 0 | |||
25605 | CNC%03 | 20 | 99 3/8 | 98 | 99 3/8 | 98 | 98 1/4 | 100 | 187 |
25606 | CNG%03 | 7 | 96 3/4 | 94 | 0 | ||||
25607 | CNG%05 | 40 | 104 1/2 | 105 5/8 | 109 | 0 | |||
25608 | CNG%11 | 8 | 105 1/8 | 103 7/8 | 0 | ||||
25609 | CNG%13 | 16 | 98 | 96 1/8 | 0 | ||||
25610 | CNG%15 | 10 | 104 | 104 | 104 | 104 | 104 | 105 | 12 |
25611 | CNG%19 | 5 | 102 1/4 | 107 | 0 | ||||
25612 | CNG%F97 | 6 | 104 1/2 | 104 1/2 | 0 | ||||
25613 | CNG%J99 | 2 | 108 | 106 1/8 | 0 | ||||
25614 | CNG%O98 | 20 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 20 | |
25615 | CNN%97 | 1 | 99 | 99 | 0 | ||||
25616 | CNR%01 | 13 | 98 1/2 | 98 | 98 1/2 | 97 1/2 | 97 1/2 | 98 1/2 | 48 |
25617 | CNR%02 | 50 | 102 1/2 | 101 1/2 | 102 1/2 | 101 1/4 | 101 1/2 | 102 3/4 | 236 |
25618 | CNT%A | 1 | 117 | 108 | 0 | ||||
25619 | CON%A | 10 | 94 1/2 | 0 | |||||
25620 | COO%05 | 1 | 86 3/4 | 87 1/8 | 0 | ||||
25621 | COO%B | 26 | 79 | 90 3/4 | 93 | 0 | |||
25622 | COT%B | 4 | 107 | 100 | 108 | 0 | |||
25623 | COTY%05 | 40 | 107 | 105 1/8 | 107 | 0 | |||
25624 | COUG%AM00 | 50 | 8 | 13 | 0 | ||||
25625 | COUG%AM01 | 50 | 8 | 11 | 0 | ||||
25626 | COUG%AM02 | 50 | 8 | 8 | 0 | ||||
25627 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | ||||
25628 | COUG%AM96 | 50 | 13 | 13 | 0 | ||||
25629 | COUG%AM97 | 50 | 13 | 13 | 0 | ||||
25630 | COUG%AM98 | 50 | 10 | 25 | 0 | ||||
25631 | COUG%AM99 | 50 | 8 | 11 | 0 | ||||
25632 | COUG%AN00 | 50 | 8 | 11 | 0 | ||||
25633 | COUG%AN01 | 50 | 8 | 11 | 0 | ||||
25634 | COUG%AN02 | 50 | 8 | 10 | 0 | ||||
25635 | COUG%AN95 | 50 | 16 | 16 | 0 | ||||
25636 | COUG%AN96 | 50 | 12 | 12 | 0 | ||||
25637 | COUG%AN97 | 50 | 11 | 11 | 0 | ||||
25638 | COUG%AN98 | 50 | 10 | 10 | 0 | ||||
25639 | COUG%AN99 | 50 | 8 | 11 | 0 | ||||
25640 | COUG%AX03 | 50 | 10 | 10 | 0 | ||||
25641 | COUG%AY03 | 49 | 8 | 11 | 0 | ||||
25642 | COUG%BB04 | 50 | 5 | 5 | 0 | ||||
25643 | COUG%BM00 | 50 | 5 | 10 | 0 | ||||
25644 | COUG%BM01 | 50 | 5 | 13 | 0 | ||||
25645 | COUG%BM02 | 50 | 5 | 11 | 0 | ||||
25646 | COUG%BM03 | 50 | 5 | 12 | 0 | ||||
25647 | COUG%BM04 | 50 | 11 | 13 | 0 | ||||
25648 | COUG%BM96 | 50 | 9 | 12 | 0 | ||||
25649 | COUG%BM97 | 50 | 8 | 11 | 0 | ||||
25650 | COUG%BM98 | 50 | 6 | 12 | 0 | ||||
25651 | COUG%BM99 | 50 | 5 | 70 | 0 | ||||
25652 | COUG%BN00 | 50 | 5 | 10 | 0 | ||||
25653 | COUG%BN01 | 50 | 5 | 13 | 0 | ||||
25654 | COUG%BN02 | 50 | 5 | 50 | 0 | ||||
25655 | COUG%BN03 | 50 | 5 | 12 | 0 | ||||
25656 | COUG%BN95 | 0 | 21 | 0 | |||||
25657 | COUG%BN96 | 50 | 9 | 12 | 0 | ||||
25658 | COUG%BN97 | 50 | 8 | 10 | 0 | ||||
25659 | COUG%BN98 | 50 | 6 | 16 | 0 | ||||
25660 | COUG%BN99 | 50 | 5 | 10 | 0 | ||||
25661 | CPC%16 | 0 | 98 1/8 | 0 | |||||
25662 | CPDC%13 | 5 | 100 7/8 | 101 1/2 | 103 1/4 | 0 | |||
25663 | CPMD%12 | 15 | 100 | 100 1/8 | 101 3/4 | 0 | |||
25664 | CPRY% | 2 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 47 3/4 | 50 | 2 |
25665 | CPRY%R | 17 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 48 | 48 1/2 | 17 |
25666 | CPSS%06 | 0 | 0 | ||||||
25667 | CPT%01 | 20 | 96 | 95 | 0 | ||||
25668 | CPU%00 | 10 | 100 3/4 | 100 1/4 | 100 3/4 | 100 1/4 | 100 3/8 | 100 3/4 | 90 |
25669 | CPVA%12 | 3 | 101 | 100 1/4 | 102 3/4 | 0 | |||
25670 | CPWV%13 | 39 | 100 3/8 | 100 3/8 | 102 | 0 | |||
25671 | CQ%01 | 0 | 0 | ||||||
25672 | CQ%04 | 2 | 107 | 110 | 0 | ||||
25673 | CQB%04 | 15 | 102 3/4 | 102 1/2 | 103 | 102 1/2 | 102 5/8 | 103 1/8 | 75 |
25674 | CTGO%AC95 | 0 | 0 | ||||||
25675 | CTGO%AD96 | 0 | 0 | ||||||
25676 | CTGO%AE96 | 0 | 0 | ||||||
25677 | CTGO%AF97 | 0 | 0 | ||||||
25678 | CTGO%AG97 | 0 | 0 | ||||||
25679 | CTGO%AH98 | 0 | 0 | ||||||
25680 | CTGO%AJ98 | 0 | 0 | ||||||
25681 | CTGO%AK99 | 0 | 0 | ||||||
25682 | CTGO%AL99 | 0 | 0 | ||||||
25683 | CTGO%AM00 | 0 | 0 | ||||||
25684 | CTGO%AN00 | 0 | 0 | ||||||
25685 | CTGO%AP97 | 0 | 0 | ||||||
25686 | CTGO%HQ12 | 25 | 97 1/2 | 0 | |||||
25687 | CTGO%KW12 | 0 | 0 | ||||||
25688 | CUBA%77 | 5 | 54 | 0 | |||||
25689 | CVX%05 | 17 | 101 | 100 7/8 | 101 | 100 3/8 | 101 | 101 7/8 | 70 |
25690 | CVX%09 | 5 | 101 | 100 3/4 | 101 | 100 3/4 | 100 7/8 | 101 1/8 | 27 |
25691 | CVX%11 | 6 | 96 | 94 3/4 | 96 | 94 3/4 | 95 | 96 | 130 |
25692 | CVX%12 | 30 | 94 7/8 | 94 3/4 | 94 7/8 | 94 1/4 | 94 1/2 | 95 | 84 |
25693 | CWE%01 | 1 | 80 | 82 1/8 | 0 | ||||
25694 | CWE%01. | 0 | 81 1/8 | 0 | |||||
25695 | CWE%D07. | 20 | 102 25/32 | 102 25/32 | 0 | ||||
25696 | CWE%F03 | 10 | 101 | 100 1/2 | 101 | 0 | |||
25697 | CWE%J03 | 10 | 100 1/2 | 100 5/8 | 101 1/4 | 0 | |||
25698 | CWE%J07 | 5 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 1/4 | 104 | 5 |
25699 | CWE%O03 | 2 | 102 7/8 | 102 | 103 | 0 | |||
25700 | CWE%X07. | 5 | 102 29/32 | 102 29/32 | 103 | 0 | |||
25701 | CWE%X99 | 1 | 86 | 87 5/8 | 89 | 0 | |||
25702 | CWE%X99. | 1 | 82 | 87 5/8 | 0 | ||||
25703 | CWE%Y99 | 2 | 88 5/8 | 88 5/8 | 0 | ||||
25704 | CWE%Y99. | 0 | 88 3/8 | 0 | |||||
25705 | CYR%11 | 5 | 79 3/4 | 79 1/2 | 80 1/2 | 0 | |||
25706 | CZK%60 | 1 | 126 | 0 | |||||
25707 | DCO%A | 10 | 104 | 104 | 104 | 104 | 104 | 95 | |
25708 | DD%DC01 | 50 | 99 1/2 | 99 5/8 | 99 5/8 | 99 1/2 | 99 3/8 | 99 5/8 | 202 |
25709 | DDL%01 | 0 | 137 1/2 | 0 | |||||
25710 | DDL%08 | 12 | 80 | 82 | 0 | ||||
25711 | DDR%99 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 98 1/4 | 99 1/2 | 5 |
25712 | DE%19 | 100 | 112 1/4 | 112 | 0 | ||||
25713 | DE%22 | 4 | 117 | 115 1/8 | 0 | ||||
25714 | DE%X96 | 4 | 100 7/8 | 100 1/2 | 101 1/8 | 0 | |||
25715 | DE%Y96 | 5 | 101 3/4 | 101 3/8 | 102 | 0 | |||
25716 | DECR%19 | 23 | 100 1/8 | 108 5/8 | 0 | ||||
25717 | DECR%97 | 6 | 101 1/2 | 101 1/4 | 0 | ||||
25718 | DECR%N98 | 7 | 102 1/8 | 104 1/2 | 0 | ||||
25719 | DEW%97 | 15 | 100 | 100 | 101 | 0 | |||
25720 | DEW%97. | 5 | 99 5/8 | 99 3/4 | 0 | ||||
25721 | DGN%01 | 20 | 100 1/2 | 98 | 100 1/2 | 98 | 99 | 100 1/2 | 490 |
25722 | DGN%02 | 10 | 98 1/2 | 97 | 98 1/2 | 0 | |||
25723 | DIN%04 | 10 | 34 1/2 | 34 1/2 | 34 3/4 | 34 1/2 | 34 1/2 | 34 3/4 | 117 |
25724 | DOL%00 | 5 | 100 3/4 | 98 7/8 | 102 5/8 | 0 | |||
25725 | DOL%03 | 5 | 100 1/8 | 100 3/8 | 101 7/8 | 0 | |||
25726 | DOL%13 | 25 | 102 1/8 | 102 | 104 | 0 | |||
25727 | DOW%13 | 1 | 91 1/4 | 90 | 0 | ||||
25728 | DPL%03 | 17 | 101 5/8 | 101 1/2 | 105 | 0 | |||
25729 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | |||
25730 | DPT%06 | 5 | 38 1/4 | 38 | 39 1/2 | 38 | 38 | 39 | 152 |
25731 | DQU%M10 | 3 | 74 | 74 | 74 | 74 | 74 | 3 | |
25732 | DQU%M10. | 3 | 70 | 73 1/2 | 0 | ||||
25733 | DRS%C | 2 | 98 1/2 | 98 3/4 | 0 | ||||
25734 | DSTC%08 | 9 | 99 5/8 | 98 7/8 | 102 1/4 | 0 | |||
25735 | DTE%R96 | 5 | 99 3/4 | 99 3/4 | 100 | 0 | |||
25736 | DTE%S98 | 1 | 100 | 100 | 0 | ||||
25737 | DUK%01 | 15 | 100 1/2 | 98 1/4 | 0 | ||||
25738 | DUK%05 | 10 | 101 3/8 | 101 1/2 | 102 | 0 | |||
25739 | DUK%08 | 25 | 99 | 99 | 99 | 99 | 97 1/2 | 25 | |
25740 | DUK%22 | 25 | 107 | 105 | 108 | 0 | |||
25741 | DUK%24 | 9 | 102 3/8 | 104 1/4 | 104 1/4 | 102 3/8 | 102 1/8 | 104 1/4 | 14 |
25742 | DUK%33 | 5 | 96 3/4 | 96 1/4 | 100 1/2 | 0 | |||
25743 | DUK%97 | 7 | 99 1/8 | 98 7/8 | 0 | ||||
25744 | DUK%99 | 10 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 107 1/2 | 10 |
25745 | DUK%A25 | 5 | 94 3/4 | 95 5/8 | 96 1/2 | 0 | |||
25746 | DUK%B00 | 2 | 102 | 102 1/2 | 0 | ||||
25747 | DUK%B03 | 10 | 103 | 102 3/8 | 104 7/8 | 0 | |||
25748 | DUK%B04 | 10 | 98 | 98 1/8 | 99 1/2 | 0 | |||
25749 | DUK%B21 | 4 | 102 3/4 | 102 3/4 | 0 | ||||
25750 | DUK%B23 | 5 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 99 1/2 | 5 |
25751 | DUK%B25 | 15 | 102 1/4 | 102 1/4 | 0 | ||||
25752 | DUK%C03 | 5 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 3/4 | 99 | 10 |
25753 | DUK%J00 | 5 | 103 3/8 | 103 3/8 | 104 1/8 | 0 | |||
25754 | DUK%M04 | 20 | 102 5/8 | 102 3/8 | 0 | ||||
25755 | DUK%M21 | 9 | 103 3/8 | 103 1/2 | 106 | 0 | |||
25756 | DUK%M23 | 14 | 100 | 100 1/8 | 0 | ||||
25757 | EBP%06 | 2 | 99 3/8 | 99 | 0 | ||||
25758 | ECK%04 | 8 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/2 | 106 7/8 | 8 |
25759 | EFS%03 | 0 | 0 | ||||||
25760 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | |||
25761 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | ||||
25762 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | ||||
25763 | EGTR%A96 | 50 | 22 | 22 | 0 | ||||
25764 | EGTR%A97 | 50 | 19 | 19 | 0 | ||||
25765 | EGTR%A98 | 50 | 16 | 16 | 0 | ||||
25766 | EGTR%A99 | 50 | 14 | 14 | 0 | ||||
25767 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | ||||
25768 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | ||||
25769 | EGTR%F96 | 50 | 24 | 24 | 0 | ||||
25770 | EGTR%F97 | 50 | 21 | 21 | 0 | ||||
25771 | EGTR%F98 | 50 | 18 | 18 | 0 | ||||
25772 | EGTR%F99 | 50 | 15 | 15 | 0 | ||||
25773 | EGTR%X02 | 50 | 10 | 10 | 0 | ||||
25774 | EGTR%Y02 | 50 | 10 | 10 | 0 | ||||
25775 | EIB%01 | 50 | 98 1/2 | 100 | 0 | ||||
25776 | EIB%02 | 10 | 102 1/2 | 102 5/8 | 0 | ||||
25777 | EIB%X00 | 10 | 115 1/4 | 110 1/8 | 0 | ||||
25778 | ELG%12 | 20 | 106 5/8 | 104 3/4 | 108 1/4 | 0 | |||
25779 | ELG%99 | 4 | 109 | 109 | 0 | ||||
25780 | ELN%ZR12 | 38 | 54 1/2 | 52 1/2 | 55 | 0 | |||
25781 | EMC%01 | 10 | 102 | 102 | 102 | 102 | 101 | 102 | 10 |
25782 | ENQ%04 | 37 | 100 | 100 1/8 | 105 3/8 | 0 | |||
25783 | ENQ%U97 | 6 | 78 | 79 | 0 | ||||
25784 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | ||||
25785 | EQ%24 | 25 | 111 1/2 | 111 | 0 | ||||
25786 | EQT%99 | 12 | 100 5/8 | 100 | 0 | ||||
25787 | ESTO%67 | 1 | 49 1/8 | 40 | 0 | ||||
25788 | ETH%01 | 50 | 103 | 103 | 104 5/8 | 0 | |||
25789 | ETN%DC11 | 40 | 99 5/8 | 96 | 99 1/2 | 0 | |||
25790 | FA%01 | 1 | 98 7/8 | 97 1/4 | 100 1/2 | 0 | |||
25791 | FA%06 | 20 | 96 | 94 | 96 1/4 | 0 | |||
25792 | FA%07 | 30 | 96 1/2 | 95 1/2 | 96 1/2 | 95 1/2 | 95 1/2 | 96 1/2 | 35 |
25793 | FA%96 | 10 | 99 1/2 | 99 3/8 | 101 | 0 | |||
25794 | FADR%96 | 0 | 0 | ||||||
25795 | FADR%97 | 0 | 0 | ||||||
25796 | FCA%02 | 20 | 85 | 84 1/2 | 85 1/2 | 0 | |||
25797 | FCC%A | 0 | 100 | 0 | |||||
25798 | FCN%02 | 0 | 105 1/2 | 100 5/8 | 0 | ||||
25799 | FCN%04 | 18 | 103 5/8 | 104 | 0 | ||||
25800 | FCN%98 | 0 | 104 | 102 1/8 | 0 | ||||
25801 | FD%01 | 19 | 109 1/4 | 110 3/8 | 110 3/8 | 109 1/4 | 109 1/4 | 111 1/8 | 26 |
25802 | FD%02 | 10 | 101 | 99 1/8 | 102 7/8 | 0 | |||
25803 | FD%03 | 10 | 99 1/2 | 99 | 100 1/4 | 0 | |||
25804 | FD%04. | 15 | 100 1/2 | 100 1/2 | 0 | ||||
25805 | FDC%03 | 10 | 102 | 99 7/8 | 103 1/2 | 0 | |||
25806 | FEN%98 | 2 | 97 | 97 | 0 | ||||
25807 | FFM%99 | 1 | 163 | 158 1/2 | 0 | ||||
25808 | FINL%96 | 25 | 102 | 100 | 0 | ||||
25809 | FKYN%97 | 0 | 92 | 0 | |||||
25810 | FLA%01 | 5 | 90 1/2 | 91 | 0 | ||||
25811 | FLD%12 | 5 | 68 3/8 | 68 1/2 | 68 5/8 | 68 3/8 | 67 | 68 3/8 | 102 |
25812 | FLM%16 | 16 | 102 | 100 3/4 | 0 | ||||
25813 | FLSC%02 | 5 | 83 | 83 | 83 | 82 5/8 | 83 | 83 7/8 | 70 |
25814 | FMCR%08 | 40 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/4 | 50 | |
25815 | FMO%98 | 42 | 100 | 98 1/8 | 101 7/8 | 0 | |||
25816 | FMT%ZR13 | 1 | 48 1/2 | 47 | 48 1/2 | 47 | 47 | 49 | 6 |
25817 | FN%06 | 100 | 80 3/8 | 79 1/2 | 86 | 0 | |||
25818 | FN%06. | 0 | 79 1/2 | 83 1/2 | 0 | ||||
25819 | FN%97 | 2 | 97 1/8 | 97 1/8 | 98 1/2 | 0 | |||
25820 | FN%97. | 1 | 96 | 97 | 0 | ||||
25821 | FNB%98 | 25 | 104 | 102 3/8 | 0 | ||||
25822 | FNF%ZR09 | 32 | 45 3/4 | 44 1/2 | 0 | ||||
25823 | FNM%96 | 0 | 0 | ||||||
25824 | FNM%ZR14 | 45 | 28 3/4 | 29 | 30 | 0 | |||
25825 | FNM%ZR19 | 10 | 20 1/2 | 20 | 0 | ||||
25826 | FNVA%02 | 0 | 98 1/4 | 0 | |||||
25827 | FPO%A | 14 | 88 | 115 | 0 | ||||
25828 | FRC%02 | 10 | 103 | 102 | 108 | 0 | |||
25829 | FRC%08 | 20 | 92 1/2 | 91 1/8 | 93 7/8 | 0 | |||
25830 | FRC%09 | 20 | 84 3/4 | 82 7/8 | 90 | 0 | |||
25831 | FRE%A13 | 0 | 100 | 0 | |||||
25832 | FRE%A95 | 0 | 0 | ||||||
25833 | FRE%B13 | 0 | 100 | 0 | |||||
25834 | FRE%B96 | 0 | 0 | ||||||
25835 | FRE%NAC09 | 0 | 0 | ||||||
25836 | FRE%NAD14 | 0 | 0 | ||||||
25837 | FRE%ZR19 | 5 | 17 3/8 | 19 1/4 | 20 1/2 | 0 | |||
25838 | FRP%04 | 15 | 101 1/4 | 100 | 0 | ||||
25839 | FSCO%99 | 15 | 98 3/4 | 99 | 0 | ||||
25840 | FSR%96 | 5 | 101 1/2 | 99 | 0 | ||||
25841 | FTL%G | 8 | 93 1/4 | 93 1/8 | 94 1/2 | 0 | |||
25842 | FTX%M01 | 1 | 104 1/2 | 103 1/2 | 0 | ||||
25843 | FUR%03 | 4 | 101 1/2 | 100 1/4 | 101 1/2 | 0 | |||
25844 | GC%03 | 10 | 87 | 87 | 87 | 87 | 87 | 88 | 10 |
25845 | GC%05 | 49 | 102 1/4 | 102 5/8 | 104 1/8 | 0 | |||
25846 | GCI%00 | 12 | 99 3/8 | 98 1/4 | 0 | ||||
25847 | GCI%98 | 14 | 98 7/8 | 98 7/8 | 99 3/8 | 0 | |||
25848 | GCO%03 | 4 | 90 7/8 | 90 7/8 | 90 7/8 | 90 7/8 | 89 5/8 | 90 7/8 | 4 |
25849 | GD%18 | 35 | 110 3/4 | 110 3/4 | 0 | ||||
25850 | GDH%A | 10 | 89 | 89 | 89 | 89 | 89 | 90 3/8 | 17 |
25851 | GDH%B | 10 | 90 3/4 | 91 1/2 | 91 1/2 | 90 3/4 | 91 1/2 | 92 | 30 |
25852 | GECR%06 | 100 | 112 1/2 | 111 | 0 | ||||
25853 | GECR%35 | 0 | 0 | ||||||
25854 | GEN%11 | 1 | 92 | 92 | 92 | 92 | 91 1/4 | 92 | 1 |
25855 | GFD%12 | 6 | 94 1/2 | 94 1/4 | 94 1/2 | 0 | |||
25856 | GFO%56 | 8 | 59 | 59 | 0 | ||||
25857 | GFO%56. | 0 | 58 | 0 | |||||
25858 | GGE%I | 7 | 92 1/2 | 94 | 95 | 0 | |||
25859 | GGE%J | 12 | 93 | 94 | 94 | 93 | 92 1/2 | 94 | 36 |
25860 | GGE%M | 5 | 86 1/2 | 87 | 87 | 86 1/2 | 86 1/2 | 88 | 9 |
25861 | GH%X02 | 2 | 81 3/4 | 82 1/2 | 82 1/2 | 81 3/4 | 81 3/4 | 83 | 59 |
25862 | GH%Y02 | 5 | 95 3/4 | 95 | 96 3/8 | 95 | 95 1/8 | 95 3/4 | 73 |
25863 | GHV%03 | 108 | 140 | 138 | 0 | ||||
25864 | GHV%05 | 20 | 105 | 105 | 105 | 105 | 104 5/8 | 105 1/2 | 20 |
25865 | GIC%00 | 20 | 120 | 117 | 0 | ||||
25866 | GLF%O | 10 | 100 1/4 | 100 1/8 | 101 1/2 | 0 | |||
25867 | GLW%98 | 3 | 102 | 102 | 103 | 0 | |||
25868 | GMA%16 | 25 | 103 3/8 | 103 5/8 | 103 3/4 | 103 3/8 | 103 3/8 | 103 7/8 | 95 |
25869 | GMA%DC11 | 49 | 91 1/4 | 91 | 91 1/4 | 91 | 91 1/4 | 91 1/2 | 58 |
25870 | GMA%Y97 | 15 | 103 3/8 | 103 3/8 | 104 1/2 | 0 | |||
25871 | GMA%ZR12 | 1 | 313 7/8 | 313 7/8 | 313 7/8 | 313 7/8 | 312 1/2 | 313 3/4 | 1 |
25872 | GMA%ZR15 | 5 | 261 3/8 | 261 1/2 | 261 1/2 | 261 3/8 | 261 3/8 | 264 7/8 | 15 |
25873 | GN%00 | 10 | 85 1/8 | 87 | 0 | ||||
25874 | GN%00. | 6 | 83 1/8 | 84 | 88 7/8 | 0 | |||
25875 | GN%10 | 30 | 58 | 57 | 0 | ||||
25876 | GN%10. | 1 | 57 1/8 | 56 1/4 | 62 1/2 | 0 | |||
25877 | GND%03 | 8 | 103 | 104 1/8 | 0 | ||||
25878 | GNSFC%B03 | 25 | 106 1/2 | 0 | |||||
25879 | GNT%02 | 50 | 115 | 114 3/4 | 0 | ||||
25880 | GOG%04 | 10 | 95 1/4 | 95 5/8 | 95 5/8 | 95 1/4 | 94 1/4 | 95 1/4 | 25 |
25881 | GPAG%98 | 5 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/4 | 93 1/2 | 25 |
25882 | GPE%99 | 5 | 102 | 100 3/8 | 100 1/2 | 0 | |||
25883 | GPE%S02 | 5 | 99 3/4 | 99 3/4 | 105 | 0 | |||
25884 | GPH%04 | 11 | 62 1/4 | 63 | 67 | 0 | |||
25885 | GR%97 | 10 | 100 1/8 | 100 1/8 | 103 | 0 | |||
25886 | GRA%02 | 25 | 106 | 98 3/8 | 0 | ||||
25887 | GSN%A | 0 | 98 1/2 | 100 1/2 | 0 | ||||
25888 | GSW%A | 5 | 101 | 99 | 0 | ||||
25889 | GSX%02 | 25 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 103 3/4 | 104 1/2 | 25 |
25890 | GY%02 | 13 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 13 | |
25891 | HCH%A | 1 | 94 | 94 | 96 1/2 | 0 | |||
25892 | HDS%03 | 5 | 87 7/8 | 85 | 89 3/4 | 0 | |||
25893 | HE%S02 | 5 | 101 3/8 | 101 3/8 | 104 | 0 | |||
25894 | HERTZ%00 | 5 | 100 | 99 1/2 | 101 | 0 | |||
25895 | HERTZ%03 | 11 | 100 | 102 | 0 | ||||
25896 | HET%02 | 12 | 106 3/8 | 105 1/2 | 108 | 0 | |||
25897 | HFC%00 | 3 | 105 | 106 7/8 | 0 | ||||
25898 | HFC%01 | 5 | 108 3/4 | 107 1/2 | 117 1/2 | 0 | |||
25899 | HFS%98 | 0 | 87 | 0 | |||||
25900 | HFS%99 | 9 | 197 | 216 | 0 | ||||
25901 | HGC%A | 6 | 104 1/8 | 104 | 107 | 0 | |||
25902 | HIG%02 | 0 | 0 | ||||||
25903 | HIG%15 | 0 | 0 | ||||||
25904 | HMN%99 | 8 | 102 3/4 | 102 1/4 | 103 | 0 | |||
25905 | HPC%99 | 15 | 494 | 0 | |||||
25906 | HRC%A01 | 10 | 166 | 0 | |||||
25907 | HRC%O01 | 61 | 106 | 107 1/2 | 0 | ||||
25908 | HRP%A99 | 0 | 0 | ||||||
25909 | HRP%B99 | 0 | 0 | ||||||
25910 | HRS%01 | 90 | 100 1/8 | 95 | 101 | 0 | |||
25911 | HVR%99 | 5 | 99 3/4 | 93 3/4 | 0 | ||||
25912 | HVR%99. | 1 | 96 | 96 | 0 | ||||
25913 | HWG%00 | 10 | 74 7/8 | 73 7/8 | 74 7/8 | 0 | |||
25914 | HWG%NA09 | 2 | 42 3/4 | 41 1/8 | 44 | 0 | |||
25915 | HWG%NAB09 | 1 | 41 | 38 | 45 | 0 | |||
25916 | HWG%NAC09 | 1 | 45 | 44 | 45 | 0 | |||
25917 | IAB%08 | 50 | 145 1/2 | 144 | 0 | ||||
25918 | IAB%11 | 8 | 110 | 0 | |||||
25919 | IAB%96 | 50 | 102 | 100 1/8 | 0 | ||||
25920 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | ||||
25921 | IAD%07 | 4 | 94 | 94 | 96 | 0 | |||
25922 | IB%03 | 0 | 78 1/8 | 0 | |||||
25923 | IB%05 | 0 | 0 | ||||||
25924 | IB%17 | 1 | 115 1/8 | 114 | 0 | ||||
25925 | IB%26 | 14 | 106 1/2 | 0 | |||||
25926 | IB%96 | 0 | 99 | 0 | |||||
25927 | IB%DM02 | 0 | 0 | ||||||
25928 | IB%DM03 | 0 | 0 | ||||||
25929 | IB%DM05 | 0 | 0 | ||||||
25930 | IB%DM99 | 0 | 0 | ||||||
25931 | IB%J02 | 0 | 90 | 0 | |||||
25932 | IB%J97 | 0 | 95 | 0 | |||||
25933 | IB%JY00 | 0 | 0 | ||||||
25934 | IB%JY04 | 0 | 0 | ||||||
25935 | IB%LD23 | 0 | 0 | ||||||
25936 | IB%LK96 | 0 | 0 | ||||||
25937 | IB%LL96 | 0 | 0 | ||||||
25938 | IB%LM97 | 0 | 0 | ||||||
25939 | IB%LN97 | 0 | 0 | ||||||
25940 | IB%LP98 | 0 | 0 | ||||||
25941 | IB%LQ98 | 0 | 0 | ||||||
25942 | IB%LR99 | 0 | 0 | ||||||
25943 | IB%LS99 | 0 | 0 | ||||||
25944 | IB%LT00 | 0 | 0 | ||||||
25945 | IB%LU00 | 0 | 0 | ||||||
25946 | IB%LV01 | 0 | 0 | ||||||
25947 | IB%LW01 | 0 | 0 | ||||||
25948 | IB%LX02 | 0 | 0 | ||||||
25949 | IB%LY02 | 0 | 0 | ||||||
25950 | IB%LZ03 | 0 | 0 | ||||||
25951 | IB%M01 | 60 | 101 3/4 | 0 | |||||
25952 | IB%MA03 | 0 | 0 | ||||||
25953 | IB%MB04 | 0 | 0 | ||||||
25954 | IB%MC04 | 0 | 0 | ||||||
25955 | IB%MD05 | 0 | 0 | ||||||
25956 | IB%ME05 | 0 | 0 | ||||||
25957 | IB%MF06 | 0 | 0 | ||||||
25958 | IB%MG06 | 0 | 0 | ||||||
25959 | IB%MH07 | 0 | 0 | ||||||
25960 | IB%MJ07 | 0 | 0 | ||||||
25961 | IB%MK08 | 0 | 0 | ||||||
25962 | IB%ML08 | 0 | 0 | ||||||
25963 | IB%MM09 | 0 | 0 | ||||||
25964 | IB%MN09 | 0 | 0 | ||||||
25965 | IB%MP10 | 0 | 0 | ||||||
25966 | IB%MQ10 | 0 | 0 | ||||||
25967 | IB%MR11 | 0 | 0 | ||||||
25968 | IB%MS11 | 0 | 0 | ||||||
25969 | IB%MT12 | 0 | 0 | ||||||
25970 | IB%MU12 | 0 | 0 | ||||||
25971 | IB%MV13 | 0 | 0 | ||||||
25972 | IB%MW13 | 0 | 0 | ||||||
25973 | IB%MX14 | 0 | 0 | ||||||
25974 | IB%MY14 | 0 | 0 | ||||||
25975 | IB%MZ15 | 0 | 0 | ||||||
25976 | IB%NA15 | 0 | 0 | ||||||
25977 | IB%NB16 | 0 | 0 | ||||||
25978 | IB%NC16 | 0 | 0 | ||||||
25979 | IB%ND17 | 0 | 0 | ||||||
25980 | IB%NE17 | 0 | 0 | ||||||
25981 | IB%NF18 | 0 | 0 | ||||||
25982 | IB%NG18 | 0 | 0 | ||||||
25983 | IB%NH19 | 0 | 0 | ||||||
25984 | IB%NJ19 | 0 | 0 | ||||||
25985 | IB%NK20 | 0 | 0 | ||||||
25986 | IB%NL20 | 0 | 0 | ||||||
25987 | IB%NM21 | 0 | 0 | ||||||
25988 | IB%NN21 | 0 | 0 | ||||||
25989 | IB%NP22 | 0 | 0 | ||||||
25990 | IB%NQ22 | 0 | 0 | ||||||
25991 | IB%NR23 | 0 | 0 | ||||||
25992 | IB%NS23 | 0 | 0 | ||||||
25993 | IB%O02 | 100 | 130 | 0 | |||||
25994 | IB%O16 | 8 | 104 3/16 | 110 9/16 | 0 | ||||
25995 | IB%O99 | 15 | 100 | 0 | |||||
25996 | IB%S16 | 10 | 110 | 108 1/16 | 0 | ||||
25997 | IB%S99 | 0 | 0 | ||||||
25998 | IB%X97 | 15 | 98 | 99 | 0 | ||||
25999 | IB%Y97 | 0 | 102 1/4 | 0 | |||||
26000 | IB%ZRA00 | 12 | 75 | 75 5/32 | 0 | ||||
26001 | IB%ZRA01 | 5 | 65 | 70 17/32 | 0 | ||||
26002 | IB%ZRA02 | 1 | 63 1/2 | 65 25/32 | 0 | ||||
26003 | IB%ZRA03 | 1 | 60 1/4 | 60 9/32 | 63 | 0 | |||
26004 | IB%ZRA04 | 2 | 56 1/8 | 57 9/32 | 60 | 0 | |||
26005 | IB%ZRA05 | 5 | 52 1/2 | 53 1/32 | 54 3/8 | 0 | |||
26006 | IB%ZRA06 | 4 | 36 31/32 | 49 17/32 | 0 | ||||
26007 | IB%ZRA07 | 4 | 46 29/32 | 46 21/32 | 48 | 0 | |||
26008 | IB%ZRA08 | 5 | 43 1/4 | 43 1/32 | 0 | ||||
26009 | IB%ZRA09 | 1 | 33 1/8 | 38 1/2 | 40 | 0 | |||
26010 | IB%ZRA10 | 9 | 38 | 38 | 39 3/4 | 0 | |||
26011 | IB%ZRA11 | 11 | 35 | 34 1/2 | 0 | ||||
26012 | IB%ZRA12 | 16 | 28 | 29 9/16 | 0 | ||||
26013 | IB%ZRA13 | 4 | 29 1/32 | 28 1/8 | 0 | ||||
26014 | IB%ZRA14 | 11 | 21 1/2 | 26 15/16 | 0 | ||||
26015 | IB%ZRA96 | 2 | 95 | 95 3/32 | 98 | 0 | |||
26016 | IB%ZRA97 | 6 | 90 1/32 | 90 17/32 | 0 | ||||
26017 | IB%ZRA98 | 9 | 76 1/4 | 85 1/32 | 0 | ||||
26018 | IB%ZRA99 | 4 | 79 1/32 | 79 25/32 | 0 | ||||
26019 | IB%ZRF00 | 14 | 75 3/4 | 75 13/16 | 0 | ||||
26020 | IB%ZRF01 | 2 | 73 1/8 | 71 9/16 | 0 | ||||
26021 | IB%ZRF02 | 25 | 68 3/4 | 68 3/16 | 0 | ||||
26022 | IB%ZRF03 | 2 | 62 | 60 1/4 | 0 | ||||
26023 | IB%ZRF04 | 8 | 57 | 59 9/32 | 0 | ||||
26024 | IB%ZRF05 | 17 | 55 1/2 | 55 21/32 | 0 | ||||
26025 | IB%ZRF06 | 1 | 37 1/2 | 51 17/32 | 0 | ||||
26026 | IB%ZRF07 | 5 | 46 | 48 | 0 | ||||
26027 | IB%ZRF08 | 20 | 41 1/4 | 45 | 0 | ||||
26028 | IB%ZRF09 | 10 | 32 1/2 | 41 5/32 | 0 | ||||
26029 | IB%ZRF10 | 3 | 39 | 39 1/8 | 0 | ||||
26030 | IB%ZRF11 | 10 | 36 | 34 1/8 | 0 | ||||
26031 | IB%ZRF12 | 1 | 29 7/8 | 28 | 0 | ||||
26032 | IB%ZRF13 | 9 | 21 1/4 | 29 5/16 | 0 | ||||
26033 | IB%ZRF14 | 38 | 25 | 27 9/16 | 0 | ||||
26034 | IB%ZRF15 | 25 | 28 | 26 21/32 | 0 | ||||
26035 | IB%ZRF96 | 14 | 91 11/32 | 97 3/32 | 0 | ||||
26036 | IB%ZRF97 | 5 | 93 | 92 5/16 | 0 | ||||
26037 | IB%ZRF98 | 1 | 86 | 85 17/32 | 88 | 0 | |||
26038 | IB%ZRF99 | 7 | 71 | 70 | 0 | ||||
26039 | IB%ZRX02 | 2 | 60 1/4 | 60 1/4 | 68 | 0 | |||
26040 | IB%ZRX03 | 11 | 62 13/32 | 63 21/32 | 0 | ||||
26041 | IB%ZRX04 | 25 | 57 21/32 | 58 | 0 | ||||
26042 | IB%ZRX05 | 15 | 55 3/4 | 55 | 58 | 0 | |||
26043 | IB%ZRX06 | 5 | 52 | 50 1/4 | 53 1/2 | 0 | |||
26044 | IB%ZRX07 | 28 | 38 17/32 | 39 9/32 | 0 | ||||
26045 | IB%ZRX08 | 10 | 45 1/32 | 45 1/4 | 45 15/16 | 0 | |||
26046 | IB%ZRX09 | 1 | 40 1/2 | 41 5/32 | 0 | ||||
26047 | IB%ZRX10 | 28 | 34 7/16 | 40 | 0 | ||||
26048 | IB%ZRX11 | 2 | 35 1/2 | 34 1/2 | 37 1/4 | 0 | |||
26049 | IB%ZRX12 | 16 | 21 17/32 | 27 | 0 | ||||
26050 | IB%ZRX13 | 13 | 27 9/32 | 29 29/32 | 0 | ||||
26051 | IB%ZRX14 | 25 | 24 | 24 | 0 | ||||
26052 | IB%ZRX15 | 50 | 25 5/8 | 24 1/2 | 0 | ||||
26053 | IB%ZRX16 | 4 | 26 1/4 | 25 | 28 | 0 | |||
26054 | IBM%00 | 5 | 102 | 101 3/4 | 102 | 101 3/4 | 102 | 102 1/4 | 85 |
26055 | IBM%02 | 18 | 106 1/2 | 106 3/4 | 107 | 106 1/4 | 106 1/2 | 106 7/8 | 290 |
26056 | IBM%13 | 4 | 108 | 108 | 108 | 108 | 107 3/4 | 108 3/4 | 4 |
26057 | IBM%19 | 7 | 117 3/4 | 117 3/4 | 117 3/4 | 117 3/4 | 117 3/4 | 118 1/4 | 8 |
26058 | IBM%25 | 30 | 102 | 101 3/4 | 103 1/4 | 0 | |||
26059 | IBM%45 | 0 | 95 1/8 | 0 | |||||
26060 | IBM%97 | 20 | 101 3/8 | 101 1/8 | 101 3/8 | 101 1/8 | 101 1/8 | 101 3/8 | 45 |
26061 | IBMCR%98 | 0 | 0 | ||||||
26062 | IBT%06 | 5 | 101 3/8 | 101 3/8 | 103 | 0 | |||
26063 | ICA%04 | 15 | 53 | 54 | 54 | 53 | 53 | 54 | 25 |
26064 | ICN%98 | 25 | 101 1/4 | 0 | |||||
26065 | ICN%98. | 5 | 100 1/32 | 100 1/32 | 100 29/32 | 0 | |||
26066 | ICN%99 | 5 | 106 1/2 | 106 1/2 | 106 1/2 | 106 | 104 | 106 1/2 | 28 |
26067 | IGL%01 | 3 | 118 1/4 | 0 | |||||
26068 | IHS%01 | 10 | 107 | 107 | 0 | ||||
26069 | IHS%02 | 0 | 0 | ||||||
26070 | IHS%03 | 5 | 98 | 0 | |||||
26071 | IHS%04 | 10 | 101 1/2 | 100 1/4 | 107 1/2 | 0 | |||
26072 | IJL%11 | 3 | 90 | 89 | 92 1/2 | 0 | |||
26073 | INF%02 | 15 | 107 | 0 | |||||
26074 | IP%DC12 | 12 | 82 7/8 | 82 7/8 | 82 7/8 | 82 7/8 | 81 1/4 | 82 7/8 | 12 |
26075 | IPC%03 | 0 | 97 1/8 | 0 | |||||
26076 | IPC%04 | 0 | 104 7/8 | 0 | |||||
26077 | IPC%05 | 0 | 96 1/2 | 0 | |||||
26078 | IPC%21 | 1 | 103 3/4 | 104 1/8 | 110 | 0 | |||
26079 | IPC%23 | 50 | 102 3/8 | 102 5/8 | 103 1/4 | 0 | |||
26080 | IPC%25 | 11 | 96 5/8 | 97 1/4 | 100 1/2 | 0 | |||
26081 | IPC%99 | 0 | 99 5/8 | 0 | |||||
26082 | IPC%A00 | 15 | 97 | 96 1/8 | 0 | ||||
26083 | IPC%M00 | 0 | 97 5/8 | 0 | |||||
26084 | IRT%03 | 1 | 95 | 94 | 94 1/4 | 0 | |||
26085 | ISH%03 | 8 | 100 | 99 3/8 | 100 | 0 | |||
26086 | ITG%00 | 0 | 88 1/4 | 0 | |||||
26087 | ITG%02 | 10 | 109 | 0 | |||||
26088 | ITT%00 | 0 | 0 | ||||||
26089 | ITT%03 | 5 | 107 3/8 | 106 | 113 | 0 | |||
26090 | ITT%05 | 0 | 0 | ||||||
26091 | ITT%15 | 0 | 0 | ||||||
26092 | ITT%25 | 0 | 0 | ||||||
26093 | ITTD%00 | 0 | 0 | ||||||
26094 | ITTD%05 | 0 | 0 | ||||||
26095 | ITTD%15 | 0 | 0 | ||||||
26096 | ITTD%25 | 0 | 0 | ||||||
26097 | ITTRA%02 | 0 | 0 | ||||||
26098 | ITX%96 | 1 | 100 | 0 | |||||
26099 | ITX%96. | 10 | 100 19/32 | 100 | 100 19/32 | 0 | |||
26100 | IVAC%05 | 10 | 100 | 99 | 100 | 0 | |||
26101 | JPSA%01 | 10 | 99 | 101 | 0 | ||||
26102 | JUGO%57 | 0 | 0 | ||||||
26103 | JXBK%97 | 15 | 105 | 98 | 0 | ||||
26104 | JYP%03 | 5 | 98 7/8 | 96 7/8 | 99 3/4 | 0 | |||
26105 | JYP%04 | 25 | 102 3/8 | 101 | 103 3/8 | 0 | |||
26106 | JYP%23 | 10 | 99 7/8 | 95 1/8 | 0 | ||||
26107 | JYP%25 | 20 | 92 1/2 | 89 1/2 | 93 | 0 | |||
26108 | KBH%03 | 2 | 99 3/8 | 99 1/4 | 99 3/8 | 99 1/4 | 99 | 99 3/8 | 10 |
26109 | KBH%99 | 8 | 102 3/8 | 102 | 0 | ||||
26110 | KFWFC%98 | 3 | 107 5/8 | 0 | |||||
26111 | KIN%97 | 10 | 100 | 98 1/8 | 0 | ||||
26112 | KLY%A | 12 | 57 1/2 | 56 | 57 1/2 | 54 1/2 | 56 | 58 | 42 |
26113 | KMG%06 | 3 | 104 3/8 | 102 | 0 | ||||
26114 | KOL%09 | 10 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 10 |
26115 | KOPP%04 | 5 | 95 1/2 | 95 | 0 | ||||
26116 | KR%A99 | 10 | 101 5/8 | 101 7/8 | 101 7/8 | 101 5/8 | 101 5/8 | 101 7/8 | 67 |
26117 | KRB%99 | 0 | 84 | 0 | |||||
26118 | KSF%05 | 0 | 0 | ||||||
26119 | KT%33 | 20 | 61 1/2 | 62 | 63 3/4 | 0 | |||
26120 | KT%33. | 1 | 63 | 61 | 63 | 0 | |||
26121 | LAF%13 | 10 | 105 | 103 1/2 | 105 | 0 | |||
26122 | LCE%03 | 30 | 101 | 101 | 102 1/8 | 0 | |||
26123 | LD%04 | 0 | 80 | 0 | |||||
26124 | LEH%02 | 29 | 109 7/8 | 109 1/4 | 111 | 0 | |||
26125 | LEH%A96 | 15 | 100 3/4 | 100 3/4 | 101 3/4 | 0 | |||
26126 | LEH%S96 | 0 | 0 | ||||||
26127 | LIGI%05 | 0 | 0 | ||||||
26128 | LIL%00 | 3 | 96 1/2 | 96 7/8 | 105 | 0 | |||
26129 | LIL%03 | 30 | 96 | 96 | 97 1/4 | 0 | |||
26130 | LIL%06 | 5 | 102 | 100 1/2 | 102 1/8 | 0 | |||
26131 | LIL%07 | 10 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 96 3/8 | 40 |
26132 | LIL%08 | 1 | 97 1/2 | 97 1/2 | 0 | ||||
26133 | LIL%21 | 10 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 7/8 | 10 |
26134 | LIL%22 | 10 | 102 1/2 | 102 1/2 | 103 | 102 1/2 | 102 1/8 | 103 | 35 |
26135 | LIL%23 | 5 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 96 3/4 | 97 | 5 |
26136 | LIL%24 | 20 | 102 3/4 | 101 3/4 | 102 3/8 | 0 | |||
26137 | LIL%96 | 5 | 100 5/32 | 100 3/16 | 101 | 0 | |||
26138 | LIL%97 | 7 | 102 | 101 | 104 | 0 | |||
26139 | LIL%98 | 10 | 101 1/2 | 102 | 0 | ||||
26140 | LIL%A04 | 6 | 102 1/8 | 102 1/8 | 103 | 0 | |||
26141 | LIL%M04 | 6 | 95 3/8 | 95 1/8 | 95 3/8 | 95 1/8 | 94 1/4 | 95 3/8 | 16 |
26142 | LIL%M99 | 0 | 98 3/4 | 0 | |||||
26143 | LIL%Y19 | 5 | 99 1/8 | 98 3/4 | 99 1/2 | 98 3/4 | 99 1/8 | 99 1/2 | 32 |
26144 | LIL%Y99 | 12 | 99 3/4 | 99 3/8 | 99 3/4 | 99 3/8 | 99 3/8 | 100 3/8 | 13 |
26145 | LKB%01 | 20 | 103 1/2 | 0 | |||||
26146 | LKB%04 | 0 | 90 | 0 | |||||
26147 | LLX%02 | 0 | 0 | ||||||
26148 | LLY%01 | 5 | 111 | 109 1/4 | 111 | 0 | |||
26149 | LLY%06 | 10 | 111 3/8 | 116 | 0 | ||||
26150 | LLY%25 | 0 | 97 1/8 | 0 | |||||
26151 | LN%F03 | 3 | 80 | 77 3/4 | 0 | ||||
26152 | LN%F03. | 10 | 76 | 76 1/4 | 0 | ||||
26153 | LN%G03 | 86 | 74 1/2 | 76 | 0 | ||||
26154 | LN%G03. | 30 | 77 1/2 | 76 | 0 | ||||
26155 | LOR%04 | 20 | 98 1/2 | 96 5/8 | 0 | ||||
26156 | LOR%24 | 0 | 95 1/8 | 0 | |||||
26157 | LOR%25 | 0 | 93 | 0 | |||||
26158 | LOR%J23 | 45 | 97 1/2 | 95 5/8 | 0 | ||||
26159 | LOR%S23 | 10 | 96 | 89 | 97 7/8 | 0 | |||
26160 | LOU%02 | 20 | 100 7/8 | 101 | 104 | 0 | |||
26161 | LOW%03 | 5 | 124 | 133 | 0 | ||||
26162 | LRY%01 | 8 | 102 3/4 | 102 | 103 1/2 | 0 | |||
26163 | LTC%00 | 11 | 100 | 100 1/2 | 0 | ||||
26164 | LTC%01 | 0 | 92 | 0 | |||||
26165 | LTC%04 | 0 | 80 | 0 | |||||
26166 | LUK%02 | 10 | 108 3/8 | 108 3/8 | 109 1/2 | 0 | |||
26167 | LUK%03 | 4 | 101 | 101 | 101 | 101 | 101 | 104 | 4 |
26168 | LUK%05 | 25 | 102 1/2 | 100 5/8 | 0 | ||||
26169 | LUK%13 | 12 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 101 3/4 | 12 |
26170 | LWN%24 | 0 | 0 | ||||||
26171 | MACP%03 | 4 | 114 1/2 | 0 | |||||
26172 | MAG%01 | 57 | 90 | 89 1/4 | 90 | 89 1/4 | 89 3/4 | 110 | |
26173 | MAH%03 | 0 | 98 | 0 | |||||
26174 | MAH%X98 | 0 | 98 1/4 | 0 | |||||
26175 | MAH%Y98 | 25 | 97 | 98 1/2 | 0 | ||||
26176 | MAL%04 | 5 | 84 | 84 | 84 | 84 | 84 | 5 | |
26177 | MAM%03 | 5 | 101 | 100 | 102 | 0 | |||
26178 | MAS%12 | 20 | 96 1/4 | 96 | 96 1/4 | 95 3/4 | 95 | 96 1/4 | 110 |
26179 | MAT%97 | 5 | 99 1/2 | 100 1/8 | 105 | 0 | |||
26180 | MBK%02 | 1 | 117 7/8 | 118 1/4 | 0 | ||||
26181 | MBT%11 | 8 | 102 | 102 1/8 | 103 | 0 | |||
26182 | MBT%12 | 5 | 100 5/8 | 99 | 100 1/2 | 0 | |||
26183 | MCD%02 | 2 | 103 7/8 | 104 1/8 | 0 | ||||
26184 | MCD%03 | 5 | 103 | 102 1/4 | 103 | 0 | |||
26185 | MCD%05 | 15 | 100 1/2 | 99 | 0 | ||||
26186 | MCD%11 | 1 | 119 1/2 | 111 1/8 | 119 1/2 | 0 | |||
26187 | MCD%25 | 0 | 90 | 0 | |||||
26188 | MCD%33 | 20 | 102 1/2 | 103 7/8 | 105 3/8 | 0 | |||
26189 | MCD%99 | 2 | 101 3/8 | 0 | |||||
26190 | MCD%99. | 10 | 100 1/4 | 100 1/4 | 101 3/16 | 0 | |||
26191 | MCHN%99 | 17 | 111 1/2 | 105 1/8 | 111 1/2 | 0 | |||
26192 | MCY%J | 10 | 4 | 3 | 6 | 0 | |||
26193 | MCY%P | 15 | 5 | 3 | 6 | 0 | |||
26194 | MCY%R | 2000 | 5 | 4 | 10 | 0 | |||
26195 | MCY%TT | 0 | 3 | 8 | 0 | ||||
26196 | MD%00 | 16 | 108 | 106 5/8 | 108 1/8 | 0 | |||
26197 | MD%02 | 11 | 115 3/8 | 114 7/8 | 115 7/8 | 0 | |||
26198 | MD%12 | 25 | 127 | 126 5/8 | 127 1/2 | 0 | |||
26199 | MD%A97 | 1 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 3/4 | 1 |
26200 | MDB%A | 2 | 105 1/8 | 105 1/8 | 110 | 0 | |||
26201 | MDFC%02 | 0 | 0 | ||||||
26202 | MED% | 0 | 78 1/2 | 80 | 0 | ||||
26203 | MED%C | 6 | 78 1/4 | 78 1/4 | 78 1/4 | 78 1/4 | 78 | 79 1/2 | 6 |
26204 | MED%NP | 5 | 80 | 0 | |||||
26205 | MEL%99 | 5 | 160 | 168 | 0 | ||||
26206 | MERCN%98 | 10 | 91 3/4 | 98 | 99 | 0 | |||
26207 | MERDM%98 | 15 | 105 | 103 | 104 | 0 | |||
26208 | MERIQ%97 | 57 | 104 3/4 | 104 1/8 | 105 1/8 | 0 | |||
26209 | MERIQ%99 | 60 | 103 1/8 | 101 7/8 | 102 7/8 | 0 | |||
26210 | MERP%ZR99 | 20 | 125 | 131 1/4 | 132 1/4 | 0 | |||
26211 | MERPM%10 | 0 | 0 | ||||||
26212 | MERPM%11 | 0 | 0 | ||||||
26213 | MEXN%97 | 3 | 97 | 97 | 97 | 97 | 97 | 99 1/2 | 3 |
26214 | MGA%02 | 4 | 103 | 102 | 103 | 0 | |||
26215 | MGG%02 | 40 | 109 | 108 3/8 | 109 | 108 3/8 | 108 3/8 | 110 3/8 | 80 |
26216 | MGG%99 | 18 | 106 | 105 7/8 | 106 | 105 7/8 | 106 1/8 | 107 7/8 | 42 |
26217 | MJP%A | 5 | 95 5/8 | 98 1/4 | 99 1/4 | 0 | |||
26218 | MLPC%99 | 3 | 98 | 94 | 99 | 0 | |||
26219 | MNS%A | 6 | 112 | 110 | 112 | 109 1/2 | 111 | 113 | 15 |
26220 | MOB%21 | 27 | 119 3/8 | 0 | |||||
26221 | MOB%32 | 5 | 105 | 104 | 110 1/2 | 0 | |||
26222 | MOB%33 | 29 | 104 1/2 | 99 | 0 | ||||
26223 | MOB%F01 | 10 | 111 | 110 | 111 | 0 | |||
26224 | MOE%08 | 22 | 83 | 84 | 0 | ||||
26225 | MOG%C | 5 | 105 | 105 | 105 | 105 | 105 | 5 | |
26226 | MOI%F | 2 | 104 3/4 | 104 5/8 | 105 5/8 | 0 | |||
26227 | MONON%07 | 5 | 88 3/4 | 91 1/4 | 0 | ||||
26228 | MONON%07. | 10 | 87 1/2 | 91 | 0 | ||||
26229 | MOP%05 | 3 | 85 3/8 | 82 1/8 | 85 3/8 | 82 1/8 | 82 1/8 | 85 3/8 | 8 |
26230 | MOP%05. | 1 | 82 | 82 | 0 | ||||
26231 | MOP%20 | 4 | 61 | 60 1/2 | 63 | 0 | |||
26232 | MOP%30 | 1 | 61 7/8 | 59 5/8 | 62 | 0 | |||
26233 | MOP%45 | 10 | 62 | 60 1/2 | 62 | 60 1/2 | 59 5/8 | 62 | 20 |
26234 | MOT%ZR09 | 11 | 110 | 119 | 0 | ||||
26235 | MOT%ZR13 | 2 | 76 | 76 | 76 | 76 | 76 | 78 | 2 |
26236 | MPX%02 | 5 | 101 | 102 | 0 | ||||
26237 | MPX%03 | 0 | 98 1/2 | 0 | |||||
26238 | MRO%02 | 5 | 101 | 101 | 101 | 101 | 100 1/2 | 101 5/8 | 5 |
26239 | MRO%06 | 50 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 101 3/4 | 103 | 50 |
26240 | MRO%99 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 | 101 1/8 | 127 |
26241 | MRR%A | 24 | 86 | 85 | 86 1/2 | 0 | |||
26242 | MSA%03 | 50 | 97 | 98 | 0 | ||||
26243 | MSBA%ZR00 | 0 | 93 1/4 | 0 | |||||
26244 | MSI%A | 1 | 55 | 50 | 59 5/8 | 0 | |||
26245 | MSSBH%ZR01 | 0 | 81 | 0 | |||||
26246 | MSX%03 | 17 | 77 3/4 | 78 | 78 | 77 3/4 | 77 1/2 | 77 3/4 | 58 |
26247 | MT%00 | 0 | 0 | ||||||
26248 | MT%98 | 0 | 85 | 0 | |||||
26249 | MT%J01 | 0 | 0 | ||||||
26250 | MT%M01 | 5 | 100 1/4 | 100 1/4 | 0 | ||||
26251 | MVL%03 | 9 | 99 1/2 | 99 1/2 | 101 | 0 | |||
26252 | MXM%C | 10 | 102 | 102 | 102 | 101 | 102 | 104 | 15 |
26253 | MXM%E | 7 | 104 3/4 | 104 1/2 | 104 3/4 | 0 | |||
26254 | MXS%08 | 10 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/8 | 95 7/8 | 28 |
26255 | N%04 | 18 | 133 | 133 | 140 | 0 | |||
26256 | N%16 | 4 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 106 3/4 | 107 3/4 | 10 |
26257 | NA%00 | 15 | 105 3/4 | 106 | 106 | 105 3/4 | 105 3/4 | 106 | 78 |
26258 | NA%99 | 8 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 1/2 | 106 | 8 |
26259 | NATW%02 | 5 | 117 | 0 | |||||
26260 | NAVST%04 | 8 | 100 7/8 | 100 7/8 | 101 1/2 | 0 | |||
26261 | NAVST%98 | 3 | 96 1/4 | 96 1/4 | 98 1/4 | 0 | |||
26262 | NBD%02 | 5 | 105 1/2 | 100 5/8 | 0 | ||||
26263 | NBD%04 | 10 | 103 1/2 | 101 5/8 | 0 | ||||
26264 | NCB%A | 10 | 100 | 100 | 101 1/2 | 0 | |||
26265 | NCB%N96 | 5 | 102 | 102 1/8 | 102 27/32 | 0 | |||
26266 | NCC%96 | 16 | 100 | 98 1/8 | 0 | ||||
26267 | NCC%97 | 0 | 0 | ||||||
26268 | NEC%11 | 10 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/4 | 70 | 70 1/4 | 10 |
26269 | NETT%00 | 50 | 99 1/8 | 99 1/4 | 101 | 0 | |||
26270 | NETT%01 | 10 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 112 1/2 | 10 |
26271 | NETT%02 | 5 | 91 1/8 | 91 1/8 | 92 | 0 | |||
26272 | NETT%03 | 5 | 100 | 100 1/2 | 102 | 0 | |||
26273 | NETT%05 | 25 | 88 3/8 | 87 7/8 | 88 5/8 | 0 | |||
26274 | NETT%06 | 5 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 98 3/4 | 5 |
26275 | NETT%07 | 25 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 3/4 | 25 |
26276 | NETT%08 | 23 | 99 | 100 1/4 | 0 | ||||
26277 | NETT%22 | 20 | 101 3/4 | 102 3/8 | 0 | ||||
26278 | NETT%23 | 1 | 97 | 98 | 99 3/8 | 0 | |||
26279 | NETT%29 | 50 | 109 | 107 1/8 | 0 | ||||
26280 | NETT%31 | 15 | 103 | 105 5/8 | 0 | ||||
26281 | NETT%97 | 5 | 101 | 100 5/8 | 101 | 0 | |||
26282 | NETT%98 | 10 | 97 3/4 | 98 | 0 | ||||
26283 | NETT%A99 | 5 | 98 | 96 | 0 | ||||
26284 | NETT%S99 | 5 | 102 | 100 1/2 | 0 | ||||
26285 | NEV%02 | 4 | 109 1/4 | 108 1/4 | 111 1/8 | 0 | |||
26286 | NFK%15 | 11 | 77 | 77 | 77 | 77 | 75 | 80 | 11 |
26287 | NFK%96 | 2 | 98 9/32 | 98 9/32 | 98 7/8 | 0 | |||
26288 | NFK%96. | 1 | 98 11/32 | 98 7/16 | 100 1/4 | 0 | |||
26289 | NGE%01 | 7 | 101 | 100 7/8 | 103 1/4 | 0 | |||
26290 | NGE%07 | 10 | 105 | 102 | 106 | 0 | |||
26291 | NHC%A | 50 | 256 | 210 | 0 | ||||
26292 | NHI%06 | 0 | 145 5/8 | 0 | |||||
26293 | NHP%99 | 6 | 101 | 100 1/4 | 101 | 0 | |||
26294 | NIBK%04 | 0 | 0 | ||||||
26295 | NJT%11 | 5 | 101 1/8 | 101 1/2 | 102 1/2 | 0 | |||
26296 | NJT%12 | 9 | 101 3/8 | 101 1/8 | 101 1/2 | 101 1/8 | 101 | 101 1/2 | 30 |
26297 | NOBFC%03 | 55 | 104 5/8 | 102 3/4 | 0 | ||||
26298 | NOBFC%97 | 0 | 0 | ||||||
26299 | NOBFC%A96 | 0 | 0 | ||||||
26300 | NOR%02 | 5 | 105 | 105 | 0 | ||||
26301 | NOV%00 | 6 | 81 1/2 | 82 | 82 | 81 1/2 | 81 3/4 | 82 3/8 | 14 |
26302 | NPRY%47 | 20 | 71 | 71 1/2 | 0 | ||||
26303 | NPRY%47. | 2 | 71 1/4 | 71 1/4 | 0 | ||||
26304 | NPRY%97 | 5 | 101 | 100 1/2 | 0 | ||||
26305 | NPRY%97. | 2 | 101 1/4 | 101 1/4 | 0 | ||||
26306 | NPRY%SD47 | 10 | 44 | 41 1/2 | 44 | 0 | |||
26307 | NPRY%SD97 | 15 | 97 | 97 1/4 | 98 7/8 | 0 | |||
26308 | NPRYSD%47. | 10 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 48 1/2 | 10 |
26309 | NPRYSD%97. | 10 | 97 | 97 1/4 | 0 | ||||
26310 | NRUC%16 | 2 | 102 1/2 | 102 1/2 | 103 7/8 | 0 | |||
26311 | NRUC%21 | 15 | 109 | 106 1/8 | 0 | ||||
26312 | NRUC%97 | 10 | 104 7/8 | 103 1/4 | 104 7/8 | 0 | |||
26313 | NRUC%98 | 10 | 104 | 103 | 108 | 0 | |||
26314 | NS%06 | 20 | 94 | 91 3/4 | 94 7/8 | 0 | |||
26315 | NVA%23 | 0 | 0 | ||||||
26316 | NVF%B | 4 | 30 | 42 | 46 | 0 | |||
26317 | NWB%96 | 5 | 98 9/16 | 99 1/8 | 0 | ||||
26318 | NWB%96. | 10 | 94 | 99 | 0 | ||||
26319 | NWS%ZR02 | 0 | 70 | 0 | |||||
26320 | NX%07 | 5 | 97 | 97 | 97 | 97 | 97 | 97 1/2 | 6 |
26321 | NYCY%BX97 | 0 | 0 | ||||||
26322 | NYCY%DB97 | 0 | 0 | ||||||
26323 | NYCY%DC98 | 0 | 0 | ||||||
26324 | NYCY%EY96 | 0 | 95 | 0 | |||||
26325 | NYCY%GY14 | 0 | 0 | ||||||
26326 | NYCY%HB14 | 0 | 0 | ||||||
26327 | NYCY%HD97 | 0 | 0 | ||||||
26328 | NYCY%JA09 | 0 | 0 | ||||||
26329 | NYCY%JD09 | 0 | 0 | ||||||
26330 | NYCY%KB97 | 0 | 0 | ||||||
26331 | NYCY%KR09 | 0 | 0 | ||||||
26332 | NYCY%LE97 | 0 | 0 | ||||||
26333 | NYCY%LS14 | 0 | 0 | ||||||
26334 | NYCY%LY14 | 0 | 0 | ||||||
26335 | NYCY%MM04 | 0 | 0 | ||||||
26336 | NYCY%MP09 | 0 | 0 | ||||||
26337 | NYCY%MS04 | 0 | 0 | ||||||
26338 | NYCY%MU04 | 0 | 0 | ||||||
26339 | NYCY%NA09 | 0 | 0 | ||||||
26340 | NYCY%NU09 | 0 | 0 | ||||||
26341 | NYCY%QV04 | 0 | 0 | ||||||
26342 | NYCY%QX04 | 0 | 0 | ||||||
26343 | NYCY%RZ04 | 0 | 0 | ||||||
26344 | NYCY%SG97 | 0 | 0 | ||||||
26345 | NYCY%TB04 | 0 | 0 | ||||||
26346 | NYCY%WI97 | 0 | 0 | ||||||
26347 | NYCY%YE97 | 0 | 0 | ||||||
26348 | NYCY%ZE97 | 0 | 0 | ||||||
26349 | NYN%RP10 | 5 | 101 | 101 1/8 | 0 | ||||
26350 | NYNC%04 | 0 | 0 | ||||||
26351 | NYTC%00 | 2 | 94 1/4 | 94 | 96 | 0 | |||
26352 | NYTC%02 | 1 | 91 1/8 | 91 1/2 | 92 1/2 | 0 | |||
26353 | NYTC%05 | 6 | 100 1/4 | 100 1/4 | 102 | 0 | |||
26354 | NYTC%07 | 5 | 95 1/4 | 95 1/4 | 97 1/2 | 0 | |||
26355 | NYTC%09 | 6 | 102 1/4 | 100 5/8 | 101 1/4 | 0 | |||
26356 | NYTC%10 | 5 | 109 1/8 | 111 3/8 | 0 | ||||
26357 | NYTC%11 | 5 | 101 3/4 | 101 5/8 | 101 3/4 | 101 5/8 | 100 3/8 | 101 7/8 | 10 |
26358 | NYTC%17 | 15 | 102 1/4 | 102 1/4 | 103 1/8 | 0 | |||
26359 | NYTC%24 | 25 | 100 3/4 | 100 5/8 | 102 1/2 | 0 | |||
26360 | NYTC%25 | 6 | 97 1/2 | 98 1/8 | 99 | 0 | |||
26361 | NYTC%31 | 5 | 111 1/2 | 112 3/8 | 0 | ||||
26362 | NYTC%33 | 18 | 98 7/8 | 98 3/8 | 100 | 0 | |||
26363 | NYTC%96 | 50 | 99 1/4 | 99 3/16 | 99 1/2 | 0 | |||
26364 | NYTC%97 | 1 | 97 3/4 | 97 3/4 | 98 | 0 | |||
26365 | NYTC%98 | 7 | 99 1/4 | 98 1/4 | 99 3/4 | 0 | |||
26366 | NYTC%D06 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 103 | 10 |
26367 | NYTC%F04 | 20 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 3/4 | 20 |
26368 | NYTC%F23 | 10 | 100 5/8 | 101 1/2 | 103 1/2 | 0 | |||
26369 | NYTC%J04 | 11 | 88 3/4 | 89 3/8 | 90 1/2 | 0 | |||
26370 | NYTC%J06 | 5 | 89 1/4 | 88 1/2 | 89 3/8 | 0 | |||
26371 | NYTC%J13 | 2 | 100 | 99 1/2 | 0 | ||||
26372 | NYTC%M13 | 10 | 96 7/8 | 98 7/8 | 0 | ||||
26373 | NYTC%N03 | 12 | 94 | 95 1/4 | 0 | ||||
26374 | NYTC%N23 | 4 | 94 | 94 | 0 | ||||
26375 | NYTC%S03 | 10 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 10 | |
26376 | NYUDC%14 | 0 | 85 | 0 | |||||
26377 | NZEA%05 | 10 | 115 1/2 | 0 | |||||
26378 | NZEA%11 | 10 | 107 | 0 | |||||
26379 | NZIC%97 | 25 | 99 3/8 | 100 1/4 | 0 | ||||
26380 | O%01 | 2 | 90 3/4 | 91 | 94 1/8 | 0 | |||
26381 | OCF%00 | 5 | 102 | 0 | |||||
26382 | OCR%03 | 2 | 259 | 0 | |||||
26383 | ODP%ZR07 | 10 | 71 1/2 | 72 | 0 | ||||
26384 | ODP%ZR08 | 2 | 56 1/2 | 57 1/2 | 57 1/2 | 56 1/2 | 56 1/2 | 17 | |
26385 | OEH%98 | 5 | 100 1/4 | 100 1/4 | 101 | 0 | |||
26386 | OHBT%11 | 5 | 102 3/4 | 101 1/4 | 102 3/4 | 0 | |||
26387 | OHBT%13 | 9 | 102 | 102 1/2 | 103 1/4 | 0 | |||
26388 | OI%03 | 50 | 112 1/2 | 112 1/2 | 114 3/8 | 0 | |||
26389 | OI%99 | 10 | 103 | 103 | 103 | 103 | 102 3/4 | 103 | 35 |
26390 | OI%A02 | 6 | 104 1/8 | 104 1/8 | 104 1/2 | 104 1/8 | 104 1/8 | 104 5/8 | 31 |
26391 | OI%A04 | 15 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 105 3/8 | 15 |
26392 | OI%J02 | 10 | 106 7/8 | 106 1/4 | 107 | 0 | |||
26393 | OI%O04 | 20 | 105 1/2 | 103 5/8 | 0 | ||||
26394 | OLS%03 | 10 | 113 | 113 | 113 | 113 | 113 | 116 | 10 |
26395 | OM%02 | 4 | 103 3/4 | 103 1/4 | 108 1/4 | 0 | |||
26396 | ORI%02 | 4 | 130 | 130 | 130 | 130 | 129 | 135 | 5 |
26397 | ORX%14 | 7 | 90 | 90 | 90 | 90 | 89 1/2 | 90 | 8 |
26398 | ORX%18. | 7 | 106 15/32 | 106 15/32 | 107 | 0 | |||
26399 | ORX%98 | 46 | 100 1/4 | 0 | |||||
26400 | ORX%98. | 20 | 100 | 100 | 100 7/32 | 0 | |||
26401 | OXO%97 | 15 | 99 1/4 | 99 | 100 | 0 | |||
26402 | OXO%99 | 1 | 100 | 99 3/8 | 99 7/8 | 0 | |||
26403 | OXY%01 | 10 | 117 3/4 | 116 3/8 | 117 | 0 | |||
26404 | OXY%09 | 5 | 126 | 125 1/8 | 127 | 0 | |||
26405 | OXY%11 | 12 | 106 1/8 | 105 7/8 | 106 1/8 | 105 7/8 | 105 5/8 | 106 1/8 | 27 |
26406 | OXY%99 | 20 | 101 7/8 | 101 5/8 | 101 7/8 | 0 | |||
26407 | OXY%A19 | 28 | 123 | 121 1/8 | 0 | ||||
26408 | OXY%J19 | 5 | 118 1/4 | 119 1/2 | 119 1/2 | 118 1/4 | 118 3/8 | 120 1/4 | 11 |
26409 | P%03 | 20 | 98 1/8 | 98 3/8 | 0 | ||||
26410 | P%11 | 15 | 112 1/2 | 106 1/8 | 0 | ||||
26411 | P%21 | 10 | 109 5/8 | 109 1/4 | 113 3/4 | 0 | |||
26412 | P%22 | 15 | 109 | 107 1/8 | 110 1/2 | 0 | |||
26413 | P%A23 | 5 | 101 1/4 | 101 5/8 | 104 | 0 | |||
26414 | P%J01 | 20 | 108 5/8 | 108 1/2 | 113 3/4 | 0 | |||
26415 | P%J23 | 10 | 106 1/4 | 106 1/4 | 0 | ||||
26416 | P%N23 | 1 | 97 | 95 1/8 | 97 | 0 | |||
26417 | P%N97 | 20 | 105 | 103 3/4 | 0 | ||||
26418 | PACB%02 | 20 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 104 1/4 | 105 1/4 | 20 |
26419 | PACB%05 | 5 | 100 5/8 | 100 1/2 | 101 | 0 | |||
26420 | PACB%23 | 10 | 97 | 97 1/2 | 98 1/4 | 0 | |||
26421 | PACB%26 | 10 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 3/4 | 70 |
26422 | PACB%33 | 10 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 | 102 1/4 | 10 |
26423 | PACB%34 | 10 | 95 1/4 | 93 3/4 | 97 | 0 | |||
26424 | PAG%A | 15 | 92 7/8 | 92 1/2 | 93 | 92 1/2 | 93 1/4 | 94 | 55 |
26425 | PAT%12 | 2 | 89 | 89 | 89 | 89 | 87 1/2 | 90 | 2 |
26426 | PBC%07 | 25 | 102 1/8 | 0 | |||||
26427 | PBC%07. | 10 | 101 3/4 | 101 3/4 | 101 25/32 | 0 | |||
26428 | PBC%08 | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 5/8 | 101 5/8 | 5 |
26429 | PBC%09 | 10 | 103 | 0 | |||||
26430 | PBC%09. | 10 | 102 1/16 | 102 1/16 | 102 7/16 | 0 | |||
26431 | PBY%99 | 1 | 96 1/4 | 96 1/4 | 97 | 0 | |||
26432 | PCG%JJ96 | 1 | 99 7/32 | 99 1/4 | 99 1/2 | 0 | |||
26433 | PCG%JJ96. | 3 | 99 5/32 | 99 1/4 | 100 | 0 | |||
26434 | PCG%KK96 | 1 | 98 5/8 | 98 5/8 | 99 7/8 | 0 | |||
26435 | PCI%X03 | 155 | 97 3/8 | 97 | 97 3/8 | 97 | 96 5/8 | 97 1/2 | 260 |
26436 | PCI%Y03 | 25 | 96 5/8 | 96 3/8 | 96 5/8 | 96 3/8 | 96 5/8 | 98 1/2 | 52 |
26437 | PCO%97 | 8 | 95 1/8 | 95 1/8 | 100 | 0 | |||
26438 | PCS%03 | 72 | 79 | 78 7/8 | 79 | 78 5/8 | 78 1/4 | 79 | 333 |
26439 | PDQ%02 | 1 | 104 1/2 | 102 1/2 | 104 | 0 | |||
26440 | PDV%00 | 0 | 0 | ||||||
26441 | PDV%03 | 10 | 91 | 0 | |||||
26442 | PDV%98 | 0 | 0 | ||||||
26443 | PE%05 | 56 | 90 3/4 | 94 1/2 | 0 | ||||
26444 | PE%24 | 26 | 97 3/4 | 97 5/8 | 97 3/4 | 97 5/8 | 96 5/8 | 98 1/8 | 76 |
26445 | PE%A23 | 10 | 96 7/8 | 96 7/8 | 96 7/8 | 96 7/8 | 96 3/8 | 97 5/8 | 10 |
26446 | PE%A98 | 1 | 91 5/8 | 96 1/2 | 0 | ||||
26447 | PE%D01 | 8 | 101 3/4 | 101 5/8 | 101 3/4 | 101 5/8 | 101 1/2 | 102 | 9 |
26448 | PE%M03 | 50 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 99 | 101 7/8 | 50 |
26449 | PE%M23 | 10 | 102 | 102 | 102 | 102 | 101 3/4 | 103 7/8 | 10 |
26450 | PE%N01 | 10 | 97 | 95 1/2 | 0 | ||||
26451 | PE%O97 | 10 | 99 5/8 | 99 7/8 | 100 1/2 | 0 | |||
26452 | PEG%01 | 10 | 106 | 105 5/8 | 108 1/4 | 0 | |||
26453 | PEG%02 | 6 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 100 | 6 |
26454 | PEG%04 | 50 | 100 1/4 | 99 3/8 | 101 1/2 | 0 | |||
26455 | PEG%05 | 9 | 112 1/4 | 114 | 120 1/2 | 0 | |||
26456 | PEG%06 | 10 | 102 | 97 | 0 | ||||
26457 | PEG%14 | 20 | 102 1/8 | 99 1/4 | 0 | ||||
26458 | PEG%20 | 8 | 109 | 107 1/8 | 0 | ||||
26459 | PEG%23 | 39 | 100 1/2 | 100 1/4 | 100 1/2 | 100 1/4 | 100 1/8 | 100 1/2 | 149 |
26460 | PEG%24 | 5 | 98 1/8 | 97 | 98 | 0 | |||
26461 | PEG%98 | 40 | 100 1/4 | 99 5/8 | 0 | ||||
26462 | PEG%99 | 40 | 106 7/8 | 105 1/2 | 0 | ||||
26463 | PEG%A | 88 | 99 1/2 | 96 1/2 | 99 1/2 | 0 | |||
26464 | PEG%D37 | 1 | 103 1/2 | 103 | 103 1/2 | 103 | 103 1/2 | 106 1/2 | 2 |
26465 | PEG%D37. | 2 | 100 3/4 | 95 | 0 | ||||
26466 | PEG%DD03 | 10 | 102 1/2 | 103 | 0 | ||||
26467 | PEG%F00 | 5 | 104 5/8 | 104 7/8 | 105 1/2 | 0 | |||
26468 | PEG%F22 | 9 | 106 3/4 | 106 3/4 | 110 | 0 | |||
26469 | PEG%J21 | 20 | 109 1/8 | 110 1/8 | 0 | ||||
26470 | PEG%J22 | 50 | 102 3/4 | 102 1/2 | 0 | ||||
26471 | PEG%J37 | 5 | 73 | 73 | 73 | 73 | 71 3/4 | 73 | 5 |
26472 | PEG%J37. | 10 | 71 3/4 | 68 | 0 | ||||
26473 | PEG%J97 | 10 | 100 | 100 1/4 | 101 1/2 | 0 | |||
26474 | PEG%M00 | 5 | 99 5/8 | 98 3/4 | 0 | ||||
26475 | PEG%MM03 | 50 | 103 | 100 1/2 | 103 | 0 | |||
26476 | PEG%N21 | 24 | 105 5/8 | 105 1/2 | 106 1/2 | 0 | |||
26477 | PEG%N97 | 10 | 101 | 101 1/2 | 0 | ||||
26478 | PEL%23 | 0 | 90 | 0 | |||||
26479 | PEP%98 | 10 | 105 | 104 7/8 | 106 | 0 | |||
26480 | PERU%60 | 0 | 0 | ||||||
26481 | PERU%61 | 0 | 0 | ||||||
26482 | PFS%00 | 61 | 153 | 143 | 157 | 0 | |||
26483 | PGTC%05 | 0 | 94 1/8 | 0 | |||||
26484 | PGTC%25 | 0 | 0 | ||||||
26485 | PHC%G | 10 | 84 1/2 | 84 | 85 1/2 | 0 | |||
26486 | PHC%P | 5 | 85 | 86 | 0 | ||||
26487 | PIN%02 | 5 | 100 1/8 | 100 1/8 | 102 1/2 | 0 | |||
26488 | PIN%Y07 | 10 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 101 | 105 | 10 |
26489 | PIR%02 | 41 | 111 1/4 | 110 1/2 | 111 1/4 | 110 1/2 | 111 | 112 | 104 |
26490 | PIR%DC03 | 25 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 100 5/8 | 104 3/8 | 25 |
26491 | PLX%A | 48 | 106 | 106 | 106 | 106 | 105 1/4 | 106 | 48 |
26492 | PMK%00 | 10 | 102 1/2 | 102 | 102 1/2 | 0 | |||
26493 | PNF%05 | 35 | 78 1/4 | 77 1/4 | 78 1/4 | 77 1/4 | 77 3/8 | 78 1/4 | 244 |
26494 | POM%02 | 4 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 92 1/2 | 93 1/2 | 4 |
26495 | POM%18 | 50 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 101 1/2 | 50 |
26496 | PPP%04 | 10 | 117 1/2 | 118 | 0 | ||||
26497 | PPP%05 | 9 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 102 1/2 | 9 |
26498 | PRS%C | 25 | 18 3/4 | 18 1/2 | 0 | ||||
26499 | PRU%ZRA96 | 1 | 99 7/8 | 98 9/32 | 99 3/4 | 0 | |||
26500 | PRU%ZRA97 | 15 | 90 7/8 | 91 1/8 | 96 | 0 | |||
26501 | PSX%03 | 5 | 131 | 135 | 138 | 0 | |||
26502 | PTAF%01 | 0 | 100 | 0 | |||||
26503 | PTK%ZR03 | 25 | 61 | 59 1/8 | 61 1/2 | 0 | |||
26504 | PUZ%40 | 0 | 0 | ||||||
26505 | PUZ%50 | 0 | 0 | ||||||
26506 | PUZ%58 | 0 | 0 | ||||||
26507 | PUZ%63 | 0 | 0 | ||||||
26508 | PUZ%68 | 0 | 0 | ||||||
26509 | PZL%J03 | 9 | 124 | 124 | 124 | 124 | 122 1/2 | 9 | |
26510 | PZL%O03 | 3 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 3 | |
26511 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | |||
26512 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | |||
26513 | QCG%93 | 10 | 145 | 145 | 0 | ||||
26514 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | |||
26515 | QCG%J97 | 10 | 136 | 136 | 0 | ||||
26516 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | |||
26517 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | ||||
26518 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | |||
26519 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | |||
26520 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | |||
26521 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | ||||
26522 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | |||
26523 | QCG%O94 | 1 | 143 | 143 | 0 | ||||
26524 | QCG%O95 | 5 | 144 | 144 | 0 | ||||
26525 | QCG%O97 | 50 | 136 | 136 | 0 | ||||
26526 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | |||
26527 | QFMD%03 | 1 | 3 | 0 | |||||
26528 | QGWU%87 | 0 | 0 | ||||||
26529 | QHUT%04 | 20 | 2 | 2 | 2 1/2 | 0 | |||
26530 | QMCY%92 | 11 | 5 | 6 | 0 | ||||
26531 | QMCY%95 | 10 | 2 | 2 | 3 | 0 | |||
26532 | QMCY%97 | 2 | 6 | 4 | 0 | ||||
26533 | QMCY%NEW | 1 | 2 3/4 | 2 1/2 | 9 3/4 | 0 | |||
26534 | QMCY%OLD | 5 | 2 1/2 | 2 1/2 | 7 | 0 | |||
26535 | R%00 | 1 | 105 | 100 | 105 | 0 | |||
26536 | R%16 | 20 | 109 7/8 | 109 5/8 | 0 | ||||
26537 | R%H17 | 10 | 104 1/2 | 104 3/8 | 105 | 0 | |||
26538 | R%J17 | 5 | 104 7/8 | 104 7/8 | 106 5/8 | 0 | |||
26539 | R%K17 | 5 | 119 | 118 1/8 | 0 | ||||
26540 | RAD%ZR06 | 40 | 53 3/4 | 52 1/2 | 0 | ||||
26541 | RAL%09 | 15 | 117 3/4 | 118 1/4 | 118 1/4 | 117 3/4 | 117 3/8 | 119 5/8 | 25 |
26542 | RAL%15 | 0 | 90 | 0 | |||||
26543 | RAL%21 | 15 | 118 | 114 | 0 | ||||
26544 | RAL%22 | 55 | 112 7/8 | 111 | 0 | ||||
26545 | RAL%23 | 0 | 95 1/2 | 0 | |||||
26546 | RAL%25 | 0 | 90 | 0 | |||||
26547 | RAL%J96 | 10 | 101 1/32 | 101 3/32 | 101 1/2 | 0 | |||
26548 | RAL%X16 | 20 | 104 | 103 | 104 | 0 | |||
26549 | RAL%Y16 | 5 | 104 1/2 | 104 1/4 | 104 1/2 | 0 | |||
26550 | RAPP%00 | 0 | 0 | ||||||
26551 | RAPP%05 | 0 | 0 | ||||||
26552 | RDC%01 | 10 | 108 | 108 1/2 | 108 1/2 | 108 | 108 1/8 | 108 1/2 | 20 |
26553 | RDM%03 | 1 | 82 | 82 | 82 | 82 | 82 | 83 | 1 |
26554 | REL%00 | 3 | 104 | 103 1/4 | 103 1/2 | 0 | |||
26555 | REL%03 | 52 | 103 | 103 | 103 | 103 | 103 | 103 1/4 | 87 |
26556 | RELFC%D00 | 10 | 100 3/4 | 101 1/2 | 0 | ||||
26557 | RELFC%N00 | 0 | 98 1/4 | 0 | |||||
26558 | REVL%10 | 25 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/4 | 102 1/2 | 40 |
26559 | REVL%99 | 16 | 101 3/8 | 101 5/8 | 101 5/8 | 101 3/8 | 101 3/8 | 101 7/8 | 37 |
26560 | RFC%APR30 | 0 | 0 | ||||||
26561 | RFC%JAN21 | 0 | 0 | ||||||
26562 | RFC%JAN30 | 0 | 0 | ||||||
26563 | RFC%JUL20 | 0 | 0 | ||||||
26564 | RFC%OCT19 | 0 | 0 | ||||||
26565 | RFC%OCT20 | 0 | 0 | ||||||
26566 | RFCI%AN96 | 0 | 50 | 0 | |||||
26567 | RFCI%AP96 | 0 | 0 | ||||||
26568 | RFCI%AQ97 | 0 | 45 | 0 | |||||
26569 | RFCI%AR97 | 0 | 0 | ||||||
26570 | RFCI%AS98 | 0 | 40 | 0 | |||||
26571 | RFCI%AT98 | 0 | 0 | ||||||
26572 | RFCI%AU99 | 0 | 36 1/32 | 0 | |||||
26573 | RFCI%AV99 | 0 | 0 | ||||||
26574 | RFCI%AW00 | 0 | 32 | 0 | |||||
26575 | RFCI%AX00 | 0 | 0 | ||||||
26576 | RFCI%AY01 | 0 | 29 | 0 | |||||
26577 | RFCI%AZ01 | 0 | 0 | ||||||
26578 | RFCI%BA02 | 0 | 26 | 0 | |||||
26579 | RFCI%BB02 | 0 | 0 | ||||||
26580 | RFCI%BC03 | 0 | 23 | 0 | |||||
26581 | RFCI%BD03 | 0 | 0 | ||||||
26582 | RFCI%BE04 | 0 | 21 | 0 | |||||
26583 | RFCI%BF04 | 0 | 0 | ||||||
26584 | RFCI%BG05 | 0 | 19 3/8 | 0 | |||||
26585 | RFCI%BH05 | 0 | 0 | ||||||
26586 | RFCI%BJ06 | 0 | 17 | 0 | |||||
26587 | RFCI%BK06 | 0 | 0 | ||||||
26588 | RFCI%BL07 | 0 | 15 1/2 | 0 | |||||
26589 | RFCI%BM07 | 0 | 0 | ||||||
26590 | RFCI%BN08 | 0 | 14 | 0 | |||||
26591 | RFCI%BP08 | 0 | 0 | ||||||
26592 | RFCI%BQ09 | 0 | 12 1/2 | 0 | |||||
26593 | RFCI%BR09 | 0 | 0 | ||||||
26594 | RFCI%BS10 | 0 | 11 1/4 | 0 | |||||
26595 | RFCI%BT10 | 0 | 0 | ||||||
26596 | RFCI%BU11 | 0 | 10 | 0 | |||||
26597 | RFCI%BV11 | 0 | 0 | ||||||
26598 | RFCI%BW12 | 0 | 9 | 0 | |||||
26599 | RFCI%BX12 | 0 | 0 | ||||||
26600 | RFCI%BY13 | 0 | 8 1/4 | 0 | |||||
26601 | RFCI%BZ13 | 0 | 0 | ||||||
26602 | RFCI%CA14 | 0 | 7 17/32 | 0 | |||||
26603 | RFCI%CB14 | 0 | 0 | ||||||
26604 | RFCI%CC15 | 0 | 6 1/2 | 0 | |||||
26605 | RFCI%CD15 | 0 | 0 | ||||||
26606 | RFCI%CE16 | 0 | 6 | 0 | |||||
26607 | RFCI%CF16 | 0 | 0 | ||||||
26608 | RFCI%CG17 | 0 | 5 1/4 | 0 | |||||
26609 | RFCI%CH17 | 0 | 0 | ||||||
26610 | RFCI%CJ18 | 0 | 4 3/4 | 0 | |||||
26611 | RFCI%CK18 | 0 | 0 | ||||||
26612 | RFCI%CL19 | 0 | 4 17/32 | 0 | |||||
26613 | RFCI%CM19 | 0 | 6 | 0 | |||||
26614 | RFCI%DV96 | 0 | 0 | ||||||
26615 | RFCI%DW96 | 0 | 0 | ||||||
26616 | RFCI%DX97 | 0 | 0 | ||||||
26617 | RFCI%DY97 | 0 | 0 | ||||||
26618 | RFCI%DZ98 | 0 | 0 | ||||||
26619 | RFCI%EA98 | 0 | 0 | ||||||
26620 | RFCI%EB99 | 0 | 0 | ||||||
26621 | RFCI%EC99 | 0 | 0 | ||||||
26622 | RFCI%ED00 | 0 | 0 | ||||||
26623 | RFCI%EE00 | 0 | 0 | ||||||
26624 | RFCI%EF01 | 0 | 0 | ||||||
26625 | RFCI%EG01 | 0 | 0 | ||||||
26626 | RFCI%EH02 | 0 | 0 | ||||||
26627 | RFCI%EJ02 | 0 | 0 | ||||||
26628 | RFCI%EK03 | 0 | 0 | ||||||
26629 | RFCI%EL03 | 0 | 0 | ||||||
26630 | RFCI%EM04 | 0 | 0 | ||||||
26631 | RFCI%EN04 | 0 | 0 | ||||||
26632 | RFCI%EP05 | 0 | 0 | ||||||
26633 | RFCI%EQ05 | 0 | 0 | ||||||
26634 | RFCI%ER06 | 0 | 0 | ||||||
26635 | RFCI%ES06 | 0 | 0 | ||||||
26636 | RFCI%ET07 | 0 | 0 | ||||||
26637 | RFCI%EU07 | 0 | 0 | ||||||
26638 | RFCI%EV08 | 0 | 0 | ||||||
26639 | RFCI%EW08 | 0 | 0 | ||||||
26640 | RFCI%EX09 | 0 | 0 | ||||||
26641 | RFCI%EY09 | 0 | 0 | ||||||
26642 | RFCI%EZ10 | 0 | 0 | ||||||
26643 | RFCI%FA10 | 0 | 0 | ||||||
26644 | RFCI%FB11 | 0 | 0 | ||||||
26645 | RFCI%FC11 | 0 | 0 | ||||||
26646 | RFCI%FD12 | 0 | 0 | ||||||
26647 | RFCI%FE12 | 0 | 0 | ||||||
26648 | RFCI%FF13 | 0 | 0 | ||||||
26649 | RFCI%FG13 | 0 | 0 | ||||||
26650 | RFCI%FH14 | 0 | 0 | ||||||
26651 | RFCI%FJ14 | 0 | 0 | ||||||
26652 | RFCI%FK15 | 0 | 0 | ||||||
26653 | RFCI%FL15 | 0 | 0 | ||||||
26654 | RFCI%FM16 | 0 | 0 | ||||||
26655 | RFCI%FN16 | 0 | 0 | ||||||
26656 | RFCI%FP17 | 0 | 0 | ||||||
26657 | RFCI%FQ17 | 0 | 0 | ||||||
26658 | RFCI%FR18 | 0 | 0 | ||||||
26659 | RFCI%FS18 | 0 | 0 | ||||||
26660 | RFCI%FT19 | 0 | 0 | ||||||
26661 | RFCI%FU19 | 0 | 0 | ||||||
26662 | RFCI%FV20 | 0 | 0 | ||||||
26663 | RFCI%FW20 | 0 | 0 | ||||||
26664 | RFCI%FX21 | 0 | 0 | ||||||
26665 | RFCI%FY21 | 0 | 0 | ||||||
26666 | RFCI%FZ22 | 0 | 0 | ||||||
26667 | RFCI%GA22 | 0 | 0 | ||||||
26668 | RFCI%GB23 | 0 | 0 | ||||||
26669 | RFCI%GC23 | 0 | 0 | ||||||
26670 | RFCI%GD24 | 0 | 0 | ||||||
26671 | RFCI%GE24 | 0 | 0 | ||||||
26672 | RFCI%GF25 | 0 | 0 | ||||||
26673 | RFCI%GG25 | 0 | 0 | ||||||
26674 | RFCI%GH26 | 0 | 0 | ||||||
26675 | RFCI%GJ26 | 0 | 0 | ||||||
26676 | RFCI%GK27 | 0 | 0 | ||||||
26677 | RFCI%GL27 | 0 | 0 | ||||||
26678 | RFCI%GM28 | 0 | 0 | ||||||
26679 | RFCI%GN28 | 0 | 0 | ||||||
26680 | RFCI%GP29 | 0 | 0 | ||||||
26681 | RFCI%GQ29 | 0 | 0 | ||||||
26682 | RFCI%GR30 | 0 | 0 | ||||||
26683 | RFCI%GT20 | 0 | 0 | ||||||
26684 | RFCI%GU20 | 0 | 0 | ||||||
26685 | RFCI%GV21 | 0 | 0 | ||||||
26686 | RFCI%GW21 | 0 | 0 | ||||||
26687 | RFCI%GX22 | 0 | 0 | ||||||
26688 | RFCI%GY22 | 0 | 0 | ||||||
26689 | RFCI%GZ23 | 0 | 0 | ||||||
26690 | RFCI%HA23 | 0 | 0 | ||||||
26691 | RFCI%HB24 | 0 | 0 | ||||||
26692 | RFCI%HC24 | 0 | 0 | ||||||
26693 | RFCI%HD25 | 0 | 0 | ||||||
26694 | RFCI%HE25 | 0 | 0 | ||||||
26695 | RFCI%HF26 | 0 | 0 | ||||||
26696 | RFCI%HG26 | 0 | 0 | ||||||
26697 | RFCI%HH27 | 0 | 0 | ||||||
26698 | RFCI%HJ27 | 0 | 0 | ||||||
26699 | RFCI%HK28 | 0 | 0 | ||||||
26700 | RFCI%HL28 | 0 | 0 | ||||||
26701 | RFCI%HM29 | 0 | 0 | ||||||
26702 | RFCI%HN29 | 0 | 0 | ||||||
26703 | RFCI%HP30 | 0 | 0 | ||||||
26704 | RFCP%AA19 | 0 | 0 | ||||||
26705 | RFCP%AB30 | 0 | 0 | ||||||
26706 | RFCP%AC30 | 0 | 0 | ||||||
26707 | RFCP%AD20 | 0 | 0 | ||||||
26708 | RFCP%AE20 | 0 | 0 | ||||||
26709 | RFCP%AG21 | 0 | 0 | ||||||
26710 | RGS%07 | 6 | 103 | 102 1/8 | 105 | 0 | |||
26711 | RHG%05 | 0 | 0 | ||||||
26712 | RHR%04 | 0 | 84 | 0 | |||||
26713 | RHR%12 | 1 | 85 1/8 | 85 | 85 1/8 | 85 | 85 1/8 | 86 1/2 | 21 |
26714 | RHS%03 | 9 | 98 1/4 | 99 | 100 | 0 | |||
26715 | RJR%03 | 25 | 101 1/4 | 100 | 0 | ||||
26716 | RJR%M01 | 7 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 101 | 7 |
26717 | RLI%03 | 8 | 104 | 104 | 0 | ||||
26718 | RLLY%00 | 15 | 51 1/2 | 51 1/8 | 52 | 51 | 51 1/2 | 52 | 283 |
26719 | RLR%03 | 12 | 98 1/4 | 99 1/4 | 101 | 0 | |||
26720 | RLR%05 | 15 | 98 | 100 1/8 | 0 | ||||
26721 | RLY%B | 40 | 35 | 34 3/4 | 0 | ||||
26722 | RN%01 | 50 | 101 1/8 | 100 3/4 | 101 3/4 | 0 | |||
26723 | RN%02 | 5 | 103 | 103 | 103 | 103 | 102 7/8 | 103 | 5 |
26724 | RN%03 | 9 | 97 1/8 | 97 | 97 1/4 | 97 | 97 1/8 | 97 1/2 | 226 |
26725 | RN%04 | 10 | 103 1/4 | 102 1/4 | 103 1/4 | 102 1/4 | 102 1/8 | 103 1/4 | 120 |
26726 | RN%05 | 5 | 102 | 101 7/8 | 102 1/4 | 101 5/8 | 101 3/4 | 102 1/8 | 63 |
26727 | RN%07 | 15 | 101 1/2 | 102 | 102 3/4 | 0 | |||
26728 | RN%13 | 10 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 1/4 | 102 1/2 | 65 |
26729 | RN%X00 | 8 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 102 3/4 | 103 1/8 | 8 |
26730 | RN%X99 | 2 | 103 3/8 | 104 | 104 | 103 3/8 | 103 3/8 | 104 1/4 | 12 |
26731 | RNB%96 | 24 | 100 25/32 | 100 1/2 | 102 5/8 | 0 | |||
26732 | RNB%F07 | 8 | 106 | 105 5/8 | 0 | ||||
26733 | ROK%01 | 21 | 110 3/4 | 109 | 111 | 0 | |||
26734 | ROK%02 | 5 | 102 1/2 | 103 1/2 | 104 3/8 | 0 | |||
26735 | ROK%98 | 0 | 100 1/2 | 0 | |||||
26736 | ROK%99 | 2 | 110 | 108 1/8 | 109 1/2 | 0 | |||
26737 | ROK%F05 | 2 | 111 1/2 | 109 5/8 | 113 1/4 | 0 | |||
26738 | ROK%J05 | 0 | 100 | 0 | |||||
26739 | RP%02 | 5 | 100 1/4 | 101 1/8 | 107 | 0 | |||
26740 | RP%99 | 10 | 98 5/8 | 98 5/8 | 0 | ||||
26741 | RVT%04 | 75 | 101 1/2 | 101 | 101 3/4 | 0 | |||
26742 | RVW%03 | 5 | 109 1/2 | 107 | 0 | ||||
26743 | RVW%04 | 20 | 102 | 102 | 0 | ||||
26744 | RVW%X00 | 4 | 106 | 104 | 108 3/4 | 0 | |||
26745 | RVW%X02 | 11 | 107 1/2 | 106 3/8 | 109 1/4 | 0 | |||
26746 | RVW%Y00 | 5 | 100 | 0 | |||||
26747 | RVW%Y02 | 0 | 101 | 0 | |||||
26748 | RXN%04 | 335 | 106 | 106 3/8 | 106 3/8 | 106 | 105 1/8 | 106 3/8 | 413 |
26749 | RXX%99 | 10 | 98 | 100 | 0 | ||||
26750 | S%A99 | 25 | 105 3/4 | 104 | 0 | ||||
26751 | S%J99 | 9 | 108 1/2 | 108 1/8 | 110 3/8 | 0 | |||
26752 | SAB%A | 5 | 100 1/2 | 99 1/2 | 100 1/2 | 99 1/2 | 99 1/2 | 101 | 10 |
26753 | SACR%EQ20 | 0 | 0 | ||||||
26754 | SACR%ER22 | 0 | 0 | ||||||
26755 | SAG%A | 5 | 84 | 84 | 85 3/4 | 0 | |||
26756 | SB%03 | 3 | 82 | 82 | 82 | 82 | 82 | 3 | |
26757 | SB%15 | 1 | 106 | 102 | 106 | 0 | |||
26758 | SBMS%NA12 | 0 | 0 | ||||||
26759 | SBMS%NA14 | 0 | 0 | ||||||
26760 | SBO%08 | 5 | 100 1/4 | 100 3/4 | 100 3/4 | 100 1/4 | 99 1/2 | 100 1/2 | 25 |
26761 | SBTT%00 | 2 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/2 | 2 | |
26762 | SBTT%01 | 4 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 93 1/2 | 4 |
26763 | SBTT%03 | 38 | 89 1/4 | 89 1/4 | 90 | 0 | |||
26764 | SBTT%04 | 1 | 98 3/4 | 98 | 99 | 0 | |||
26765 | SBTT%10 | 10 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 1/4 | 103 | 20 |
26766 | SBTT%13 | 5 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 3/8 | 102 3/4 | 5 |
26767 | SBTT%17 | 5 | 103 1/4 | 0 | |||||
26768 | SBTT%17. | 9 | 103 11/16 | 103 11/16 | 103 3/4 | 0 | |||
26769 | SBTT%24. | 5 | 103 13/16 | 103 13/16 | 103 27/32 | 0 | |||
26770 | SBTT%26 | 10 | 104 1/8 | 0 | |||||
26771 | SBTT%26. | 20 | 103 29/32 | 103 29/32 | 104 | 0 | |||
26772 | SBTT%29 | 13 | 104 1/4 | 0 | |||||
26773 | SBTT%29. | 25 | 103 21/32 | 103 21/32 | 104 9/32 | 0 | |||
26774 | SBTT%97 | 15 | 99 1/2 | 98 1/4 | 0 | ||||
26775 | SBTT%98 | 20 | 97 1/8 | 96 5/8 | 0 | ||||
26776 | SBY%00 | 15 | 94 1/8 | 0 | |||||
26777 | SBY%96 | 0 | 97 1/32 | 0 | |||||
26778 | SCAP%NA10 | 0 | 0 | ||||||
26779 | SCAP%NA11 | 0 | 0 | ||||||
26780 | SCBT%12 | 5 | 100 5/8 | 100 7/8 | 102 1/4 | 0 | |||
26781 | SCBT%17 | 30 | 104 | 0 | |||||
26782 | SCBT%17. | 15 | 103 23/32 | 103 23/32 | 104 3/32 | 0 | |||
26783 | SCGC%02 | 5 | 100 1/2 | 101 1/8 | 103 1/8 | 0 | |||
26784 | SCGC%03 | 10 | 92 | 94 5/8 | 0 | ||||
26785 | SCGC%20 | 10 | 108 | 0 | |||||
26786 | SCGC%20. | 0 | 106 15/16 | 107 1/2 | 0 | ||||
26787 | SCGC%21 | 8 | 107 1/8 | 105 7/8 | 109 | 0 | |||
26788 | SCGC%25 | 10 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 99 1/2 | 10 |
26789 | SCGC%BB23 | 10 | 100 | 100 | 0 | ||||
26790 | SCGC%CC98 | 10 | 98 3/8 | 98 1/2 | 99 3/8 | 0 | |||
26791 | SCGC%D97 | 40 | 101 | 100 | 101 3/4 | 0 | |||
26792 | SCGC%DD23 | 0 | 97 | 0 | |||||
26793 | SCI%A | 7 | 101 | 100 3/8 | 101 | 0 | |||
26794 | SCR%03 | 25 | 100 | 101 | 101 | 100 | 99 | 100 | 96 |
26795 | SCR%A04 | 33 | 108 | 107 1/4 | 108 | 0 | |||
26796 | SCR%B04 | 4 | 109 | 108 1/4 | 108 3/4 | 0 | |||
26797 | SCS%F | 10 | 93 1/4 | 89 | 0 | ||||
26798 | SCTT%04 | 10 | 105 | 106 | 0 | ||||
26799 | SEG%12 | 9 | 116 | 114 | 116 | 114 | 116 | 118 | 45 |
26800 | SFY%03 | 10 | 104 | 104 | 110 | 0 | |||
26801 | SGAS%02 | 6 | 103 5/8 | 104 1/8 | 0 | ||||
26802 | SGVO%ZR06 | 5 | 65 | 63 3/4 | 0 | ||||
26803 | SHCO%04 | 0 | 115 | 0 | |||||
26804 | SHH%A | 0 | 95 | 0 | |||||
26805 | SHN%ZR04 | 16 | 38 | 0 | |||||
26806 | SHR%04 | 0 | 0 | ||||||
26807 | SIGI%04 | 14 | 107 | 105 | 0 | ||||
26808 | SILEPV% | 0 | 0 | ||||||
26809 | SIZ%03 | 55 | 86 1/4 | 84 1/8 | 87 | 0 | |||
26810 | SLM%95 | 0 | 100 | 0 | |||||
26811 | SLM%ZR14 | 10 | 23 27/32 | 23 17/32 | 24 7/32 | 0 | |||
26812 | SLM%ZR22 | 10 | 15 15/16 | 16 1/4 | 17 | 0 | |||
26813 | SLR%ZR12 | 0 | 0 | ||||||
26814 | SME%01 | 48 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/4 | 98 3/8 | 50 |
26815 | SME%04 | 7 | 82 3/8 | 82 1/2 | 82 1/2 | 81 3/4 | 82 1/8 | 82 3/8 | 258 |
26816 | SMR%NA11 | 0 | 0 | ||||||
26817 | SMR%NA11. | 0 | 0 | ||||||
26818 | SMU%A | 5 | 104 | 103 1/8 | 0 | ||||
26819 | SNY%01 | 10 | 91 | 91 3/8 | 91 3/8 | 91 | 90 1/4 | 91 3/8 | 20 |
26820 | SORTS%A09 | 0 | 0 | ||||||
26821 | SORTS%B09 | 0 | 0 | ||||||
26822 | SORTS%C11 | 0 | 0 | ||||||
26823 | SORTS%D09 | 0 | 0 | ||||||
26824 | SORTS%E12 | 0 | 0 | ||||||
26825 | SORTS%G10 | 0 | 0 | ||||||
26826 | SPF%00 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 5 | |
26827 | SPN%U | 0 | 4 3/8 | 5 | 0 | ||||
26828 | SPTC%01 | 8 | 101 | 100 3/8 | 103 | 0 | |||
26829 | SPV%A | 4 | 99 | 100 | 105 | 0 | |||
26830 | SPW%02 | 20 | 107 3/4 | 106 | 107 1/2 | 0 | |||
26831 | SQA%01 | 10 | 94 1/4 | 88 | 0 | ||||
26832 | SQA%03 | 10 | 96 3/8 | 96 3/8 | 96 3/8 | 96 3/8 | 95 3/8 | 96 1/2 | 10 |
26833 | SQA%99 | 1 | 100 5/8 | 100 3/4 | 101 | 0 | |||
26834 | SR%MEM96 | 1 | 98 1/2 | 99 1/8 | 100 7/8 | 0 | |||
26835 | SR%MEM96. | 1 | 95 7/8 | 99 1/8 | 0 | ||||
26836 | SRAC%05 | 0 | 100 3/4 | 0 | |||||
26837 | SRV%01 | 1 | 164 | 187 | 0 | ||||
26838 | SRV%01. | 10 | 202 | 197 | 0 | ||||
26839 | SRV%A | 3 | 102 | 102 1/8 | 0 | ||||
26840 | SSV%A62 | 0 | 0 | ||||||
26841 | SSV%B62 | 0 | 0 | ||||||
26842 | SSW%03 | 2 | 202 | 202 | 0 | ||||
26843 | SSW%03. | 4 | 202 | 202 | 0 | ||||
26844 | STK%08 | 26 | 113 1/2 | 111 1/4 | 113 1/2 | 111 1/4 | 113 1/2 | 36 | |
26845 | STK%15 | 1 | 98 | 98 1/2 | 98 1/2 | 98 | 98 | 99 1/2 | 119 |
26846 | STL%NA01 | 1 | 115 | 122 | 0 | ||||
26847 | STL%NA01. | 0 | 117 | 0 | |||||
26848 | STL%NA98 | 10 | 102 5/8 | 100 5/8 | 0 | ||||
26849 | STL%NA98. | 0 | 102 5/8 | 105 1/4 | 0 | ||||
26850 | STND%01 | 1 | 99 7/8 | 99 7/8 | 0 | ||||
26851 | STO%01 | 20 | 96 7/8 | 96 7/8 | 97 | 96 3/4 | 96 3/4 | 96 7/8 | 292 |
26852 | STO%04 | 7 | 101 | 101 | 101 | 101 | 100 1/2 | 101 | 47 |
26853 | STO%07 | 1 | 89 | 90 | 90 | 89 | 87 | 90 | 62 |
26854 | STO%97 | 8 | 102 5/8 | 101 7/8 | 102 7/8 | 0 | |||
26855 | STO%A02 | 25 | 97 1/2 | 97 7/8 | 98 3/8 | 97 1/2 | 96 7/8 | 98 3/8 | 185 |
26856 | STO%A99 | 15 | 98 | 98 1/2 | 98 5/8 | 98 | 97 1/2 | 98 3/8 | 61 |
26857 | STO%D98 | 4 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 1/2 | 104 5/8 | 44 |
26858 | STO%J98 | 10 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 10 | |
26859 | STO%O02 | 10 | 104 | 102 | 105 7/8 | 0 | |||
26860 | STO%S99 | 37 | 99 7/8 | 99 1/2 | 99 7/8 | 98 5/8 | 100 | 100 5/8 | 152 |
26861 | STW%07 | 1 | 70 1/4 | 71 | 71 1/4 | 70 1/4 | 70 1/4 | 72 | 31 |
26862 | SUN%01 | 20 | 105 | 103 1/2 | 0 | ||||
26863 | SUN%12 | 3 | 99 | 100 | 0 | ||||
26864 | SUN%16 | 10 | 114 | 110 1/8 | 116 | 0 | |||
26865 | SUO%02 | 4 | 101 | 101 | 101 | 101 | 102 | 102 3/4 | 4 |
26866 | SUOP%99 | 1 | 100 1/4 | 100 3/8 | 0 | ||||
26867 | SWED%10 | 9 | 133 | 110 | 0 | ||||
26868 | SWED%O97 | 5 | 111 1/2 | 107 | 0 | ||||
26869 | SWT%00 | 5 | 102 | 100 | 103 | 0 | |||
26870 | SWT%01 | 2 | 101 5/8 | 101 | 102 | 0 | |||
26871 | SWT%05 | 5 | 102 | 102 | 102 | 102 | 102 | 5 | |
26872 | SWT%15 | 5 | 106 1/2 | 102 | 106 1/2 | 0 | |||
26873 | SWT%23 | 15 | 103 1/2 | 103 1/4 | 104 | 0 | |||
26874 | SWT%25 | 20 | 101 3/4 | 100 | 102 1/8 | 0 | |||
26875 | SWT%96 | 10 | 101 1/4 | 100 25/32 | 101 7/8 | 0 | |||
26876 | SWT%B | 12 | 99 3/4 | 99 1/4 | 99 3/4 | 0 | |||
26877 | SWT%C | 10 | 102 1/4 | 102 1/4 | 103 1/4 | 0 | |||
26878 | SWT%D | 10 | 102 | 101 1/2 | 102 | 0 | |||
26879 | SWT%E | 20 | 103 | 102 | 102 5/8 | 0 | |||
26880 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | |||
26881 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | |||
26882 | SWTC%99 | 0 | 90 | 0 | |||||
26883 | SWY%01 | 40 | 113 | 113 | 113 | 113 | 113 | 114 3/8 | 40 |
26884 | SWY%02 | 30 | 117 | 115 | 0 | ||||
26885 | SWY%04 | 10 | 112 1/8 | 112 1/8 | 112 1/8 | 112 1/8 | 111 1/8 | 112 7/8 | 10 |
26886 | SWY%99 | 2 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 107 | 107 7/8 | 2 |
26887 | SWY%F07 | 2 | 114 | 110 | 112 | 0 | |||
26888 | SWY%M07 | 10 | 116 1/2 | 114 5/8 | 116 1/2 | 0 | |||
26889 | SXX%B | 0 | 84 7/8 | 93 | 0 | ||||
26890 | SYY%ZR04 | 0 | 71 | 0 | |||||
26891 | SZC%A | 13 | 83 | 81 | 0 | ||||
26892 | T%02 | 10 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/8 | 105 3/4 | 80 |
26893 | T%04 | 13 | 103 3/8 | 103 1/2 | 103 1/2 | 103 3/8 | 103 3/8 | 104 1/4 | 35 |
26894 | T%06 | 10 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/4 | 109 1/2 | 10 |
26895 | T%07 | 5 | 111 | 111 1/2 | 112 | 0 | |||
26896 | T%22 | 35 | 107 1/2 | 107 3/8 | 107 1/2 | 107 | 107 3/8 | 107 1/2 | 155 |
26897 | T%24 | 5 | 106 3/8 | 106 5/8 | 108 | 0 | |||
26898 | T%25 | 10 | 112 1/4 | 111 3/4 | 113 1/4 | 0 | |||
26899 | T%31 | 20 | 112 | 112 1/8 | 112 5/8 | 0 | |||
26900 | T%98 | 3 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 98 | 3 |
26901 | T%99 | 15 | 95 1/8 | 95 1/8 | 95 1/8 | 95 1/8 | 95 | 95 1/2 | 15 |
26902 | T%A00 | 1 | 100 1/2 | 100 1/8 | 100 1/2 | 100 1/8 | 100 | 100 1/2 | 6 |
26903 | T%A01 | 12 | 96 | 96 | 96 | 96 | 96 | 96 1/8 | 12 |
26904 | T%F05 | 15 | 106 | 104 1/4 | 107 | 0 | |||
26905 | T%F96 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 100 | 5 |
26906 | T%M05 | 24 | 104 3/4 | 104 | 106 3/4 | 0 | |||
26907 | T%O96 | 50 | 98 29/32 | 98 29/32 | 98 29/32 | 98 29/32 | 98 29/32 | 99 7/32 | 50 |
26908 | TAFC%01 | 10 | 104 | 105 1/2 | 110 | 0 | |||
26909 | TAJ%A | 10 | 96 | 94 5/8 | 95 1/2 | 0 | |||
26910 | TAR%04 | 10 | 102 3/8 | 103 | 103 3/4 | 102 3/8 | 102 3/8 | 103 | 40 |
26911 | TAS%19 | 20 | 64 | 63 1/2 | 0 | ||||
26912 | TAS%19. | 1 | 63 | 62 1/8 | 0 | ||||
26913 | TB%BAA | 250 | 5.13 | 0 | |||||
26914 | TB%BBI | 500 | 5.07 | 5655 | |||||
26915 | TB%BBIw | 195 | 5.06 | 0 | |||||
26916 | TB%KII | 0 | 0 | ||||||
26917 | TB%LBH | 0 | 0 | ||||||
26918 | TB%LEA | 0 | 0 | ||||||
26919 | TB%LHE | 0 | 0 | ||||||
26920 | TB%MEJ | 0 | 0 | ||||||
26921 | TB%MGF | 0 | 0 | ||||||
26922 | TB%NGE | 0 | 0 | ||||||
26923 | TB%NHC | 0 | 0 | ||||||
26924 | TB%NIA | 0 | 0 | ||||||
26925 | TB%ODI | 0 | 0 | ||||||
26926 | TB%PHA | 0 | 0 | ||||||
26927 | TB%SCB | 0 | 0 | ||||||
26928 | TB%TDF | 171 | 5.16 | 0 | |||||
26929 | TB%TEC | 275 | 5.80 | 0 | |||||
26930 | TB%TFA | 400 | 5.66 | 0 | |||||
26931 | TB%UBHw | 0 | 0 | ||||||
26932 | TB%VDC | 1476 | 4.70 | 0 | |||||
26933 | TB%VEJ | 1 | 5.15 | 0 | |||||
26934 | TB%VEJw | 0 | 0 | ||||||
26935 | TB%VFH | 1 | 5.15 | 0 | |||||
26936 | TB%VGF | 1 | 5.77 | 0 | |||||
26937 | TB%VHD | 1 | 4.00 | 0 | |||||
26938 | TB%VHDw | 0 | 0 | ||||||
26939 | TB%VIB | 1 | 4.80 | 0 | |||||
26940 | TB%WBF | 30 | 5.55 | 0 | |||||
26941 | TB%WCD | 500 | 5.47 | 0 | |||||
26942 | TB%WDB | 1000 | 5.34 | 2000 | |||||
26943 | TB%WDBw | 0 | 0 | ||||||
26944 | TB%WEI | 630 | 5.37 | 1232 | |||||
26945 | TB%WFG | 815 | 5.32 | 100 | |||||
26946 | TB%WGE | 183 | 5.35 | 366 | |||||
26947 | TB%WHC | 55 | 5.30 | 3890 | |||||
26948 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 1482 | |||
26949 | TB%XCC | 131 | 5.25 | 0 | |||||
26950 | TB%XDA | 1000 | 5.32 | 202 | |||||
26951 | TB%XEH | 200 | 5.30 | 0 | |||||
26952 | TB%XFF | 765 | 5.24 | 0 | |||||
26953 | TB%XGD | 1000 | 5.15 | 6000 | |||||
26954 | TB%XHB | 100 | 5.16 | 60 | |||||
26955 | TB%XIJ | 30 | 5.14 | 0 | |||||
26956 | TB%YBD | 20 | 5.23 | 200 | |||||
26957 | TB%YBDw | 0 | 0 | ||||||
26958 | TB%YCB | 250 | 5.27 | 0 | |||||
26959 | TB%YCBw | 1000 | 5.29 | 0 | |||||
26960 | TB%YDJ | 100 | 5.18 | 100 | |||||
26961 | TB%YDJw | 1000 | 5.31 | 0 | |||||
26962 | TB%YEG | 55 | 5.33 | 0 | |||||
26963 | TB%YEGw | 0 | 0 | ||||||
26964 | TB%YFE | 90 | 5.28 | 113 | |||||
26965 | TB%YFEw | 1000 | 5.26 | 0 | |||||
26966 | TB%YGC | 1000 | 5.23 | 0 | |||||
26967 | TB%YGCw | 1018 | 5.26 | 0 | |||||
26968 | TB%YHA | 549 | 5.27 | 0 | |||||
26969 | TB%YHAw | 211 | 5.26 | 0 | |||||
26970 | TB%YII | 1000 | 5.22 | 0 | |||||
26971 | TB%ZBC | 0 | 0 | ||||||
26972 | TB%ZBCw | 1000 | 5.19 | 0 | |||||
26973 | TB%ZCA | 0 | 0 | ||||||
26974 | TB%ZCAw | 200 | 5.18 | 0 | |||||
26975 | TB%ZDI | 0 | 5500 | ||||||
26976 | TB%ZDIw | 200 | 5.08 | 0 | |||||
26977 | TB%ZEF | 150 | 5.21 | 0 | |||||
26978 | TB%ZFD | 70 | 5.18 | 0 | |||||
26979 | TB%ZGB | 414 | 5.20 | 0 | |||||
26980 | TB%ZHJ | 13 | 5.10 | 0 | |||||
26981 | TB%ZIH | 60 | 5.13 | 0 | |||||
26982 | TBK%X98 | 0 | 0 | ||||||
26983 | TBSED | 0 | 0 | ||||||
26984 | TBSFB | 0 | 0 | ||||||
26985 | TBY%V96 | 0 | 0 | ||||||
26986 | TBwA | 1000 | 5.32 | 641 | |||||
26987 | TCC%02 | 0 | 0 | ||||||
26988 | TCF%D | 4 | 79 | 79 | 79 | 79 | 77 1/2 | 79 | 4 |
26989 | TCF%E | 13 | 85 | 84 | 85 1/4 | 84 | 85 | 85 1/2 | 82 |
26990 | TDY%99 | 3 | 100 | 100 | 100 | 100 | 100 | 4 | |
26991 | TDY%A04 | 13 | 102 5/8 | 102 3/4 | 102 3/4 | 102 5/8 | 102 1/2 | 102 7/8 | 37 |
26992 | TDY%C04 | 15 | 102 3/4 | 102 5/8 | 102 3/4 | 102 5/8 | 102 5/8 | 102 3/4 | 19 |
26993 | TED%02 | 5 | 94 5/8 | 94 5/8 | 94 5/8 | 94 5/8 | 94 5/8 | 96 5/8 | 5 |
26994 | TED%03 | 3 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 100 | 3 |
26995 | TEN%00 | 5 | 116 | 114 1/8 | 0 | ||||
26996 | TEN%01 | 4 | 113 | 112 1/8 | 113 | 0 | |||
26997 | TEN%02 | 1 | 106 1/4 | 104 3/4 | 108 | 0 | |||
26998 | TEN%08 | 10 | 124 1/2 | 123 1/8 | 126 | 0 | |||
26999 | TEN%12 | 85 | 110 | 109 3/8 | 0 | ||||
27000 | TEN%98 | 400 | 108 7/8 | 108 1/8 | 0 | ||||
27001 | TEN%99 | 10 | 104 1/2 | 103 3/4 | 0 | ||||
27002 | TENCR%01 | 10 | 112 3/8 | 111 | 0 | ||||
27003 | TENCR%96 | 25 | 102 | 101 3/4 | 102 7/8 | 0 | |||
27004 | TENCR%D97 | 15 | 106 3/4 | 107 | 107 5/8 | 0 | |||
27005 | TENP%96 | 10 | 101 | 101 1/32 | 101 3/8 | 0 | |||
27006 | TENP%97 | 1 | 102 5/8 | 102 5/8 | 103 | 0 | |||
27007 | TENP%DC11 | 5 | 89 | 89 1/8 | 90 | 0 | |||
27008 | TEP%01 | 5 | 100 1/8 | 100 | 101 | 0 | |||
27009 | TEP%02 | 1 | 100 | 99 | 100 | 0 | |||
27010 | TEP%03 | 1 | 100 | 98 1/2 | 100 | 0 | |||
27011 | TERRA%05 | 0 | 0 | ||||||
27012 | TETR%11 | 10 | 110 | 105 3/8 | 110 | 0 | |||
27013 | THC%02 | 30 | 109 1/2 | 109 3/4 | 110 3/4 | 0 | |||
27014 | THC%03 | 1 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 104 1/2 | 105 1/2 | 1 |
27015 | THC%05 | 30 | 110 1/4 | 110 | 0 | ||||
27016 | THM%D | 2000 | 200 | 212 1/2 | 250 | 0 | |||
27017 | TIERS%05 | 21 | 99 1/2 | 99 1/2 | 0 | ||||
27018 | TIGR%BM00 | 0 | 0 | ||||||
27019 | TIGR%BM01 | 0 | 0 | ||||||
27020 | TIGR%BM02 | 0 | 0 | ||||||
27021 | TIGR%BM03 | 0 | 0 | ||||||
27022 | TIGR%BM04 | 0 | 0 | ||||||
27023 | TIGR%BM05 | 0 | 0 | ||||||
27024 | TIGR%BM96 | 0 | 0 | ||||||
27025 | TIGR%BM97 | 0 | 0 | ||||||
27026 | TIGR%BM98 | 0 | 0 | ||||||
27027 | TIGR%BM99 | 0 | 0 | ||||||
27028 | TIGR%BN00 | 0 | 0 | ||||||
27029 | TIGR%BN01 | 0 | 0 | ||||||
27030 | TIGR%BN02 | 0 | 0 | ||||||
27031 | TIGR%BN03 | 0 | 0 | ||||||
27032 | TIGR%BN04 | 0 | 0 | ||||||
27033 | TIGR%BN05 | 0 | 0 | ||||||
27034 | TIGR%BN10 | 0 | 0 | ||||||
27035 | TIGR%BN95 | 0 | 0 | ||||||
27036 | TIGR%BN96 | 0 | 0 | ||||||
27037 | TIGR%BN97 | 0 | 0 | ||||||
27038 | TIGR%BN98 | 0 | 0 | ||||||
27039 | TIGR%BN99 | 0 | 0 | ||||||
27040 | TIGR%EM00 | 0 | 0 | ||||||
27041 | TIGR%EM01 | 0 | 0 | ||||||
27042 | TIGR%EM02 | 0 | 0 | ||||||
27043 | TIGR%EM03 | 0 | 0 | ||||||
27044 | TIGR%EM04 | 0 | 0 | ||||||
27045 | TIGR%EM05 | 0 | 0 | ||||||
27046 | TIGR%EM06 | 0 | 0 | ||||||
27047 | TIGR%EM96 | 0 | 0 | ||||||
27048 | TIGR%EM97 | 0 | 0 | ||||||
27049 | TIGR%EM98 | 0 | 0 | ||||||
27050 | TIGR%EM99 | 0 | 0 | ||||||
27051 | TIGR%EN00 | 0 | 0 | ||||||
27052 | TIGR%EN01 | 0 | 0 | ||||||
27053 | TIGR%EN02 | 0 | 0 | ||||||
27054 | TIGR%EN03 | 0 | 0 | ||||||
27055 | TIGR%EN04 | 0 | 0 | ||||||
27056 | TIGR%EN05 | 0 | 0 | ||||||
27057 | TIGR%EN06 | 0 | 0 | ||||||
27058 | TIGR%EN11 | 0 | 0 | ||||||
27059 | TIGR%EN95 | 0 | 0 | ||||||
27060 | TIGR%EN96 | 0 | 0 | ||||||
27061 | TIGR%EN97 | 0 | 0 | ||||||
27062 | TIGR%EN98 | 0 | 0 | ||||||
27063 | TIGR%EN99 | 0 | 0 | ||||||
27064 | TIGR%FM00 | 0 | 0 | ||||||
27065 | TIGR%FM01 | 0 | 0 | ||||||
27066 | TIGR%FM02 | 0 | 0 | ||||||
27067 | TIGR%FM03 | 0 | 0 | ||||||
27068 | TIGR%FM96 | 0 | 0 | ||||||
27069 | TIGR%FM97 | 0 | 0 | ||||||
27070 | TIGR%FM98 | 0 | 0 | ||||||
27071 | TIGR%FM99 | 0 | 0 | ||||||
27072 | TIGR%FN00 | 0 | 0 | ||||||
27073 | TIGR%FN01 | 0 | 0 | ||||||
27074 | TIGR%FN02 | 0 | 0 | ||||||
27075 | TIGR%FN95 | 0 | 0 | ||||||
27076 | TIGR%FN96 | 0 | 0 | ||||||
27077 | TIGR%FN97 | 0 | 0 | ||||||
27078 | TIGR%FN98 | 0 | 0 | ||||||
27079 | TIGR%FN99 | 0 | 0 | ||||||
27080 | TIGR%FX03 | 0 | 0 | ||||||
27081 | TIGR%FY03 | 0 | 0 | ||||||
27082 | TIGR%GA00 | 0 | 0 | ||||||
27083 | TIGR%GA01 | 0 | 0 | ||||||
27084 | TIGR%GA02 | 0 | 0 | ||||||
27085 | TIGR%GA03 | 0 | 0 | ||||||
27086 | TIGR%GA04 | 0 | 0 | ||||||
27087 | TIGR%GA05 | 0 | 0 | ||||||
27088 | TIGR%GA06 | 0 | 0 | ||||||
27089 | TIGR%GA07 | 0 | 0 | ||||||
27090 | TIGR%GA08 | 0 | 0 | ||||||
27091 | TIGR%GA13 | 0 | 0 | ||||||
27092 | TIGR%GA96 | 0 | 0 | ||||||
27093 | TIGR%GA97 | 0 | 0 | ||||||
27094 | TIGR%GA98 | 0 | 0 | ||||||
27095 | TIGR%GA99 | 0 | 0 | ||||||
27096 | TIGR%GF00 | 0 | 0 | ||||||
27097 | TIGR%GF01 | 0 | 0 | ||||||
27098 | TIGR%GF02 | 0 | 0 | ||||||
27099 | TIGR%GF03 | 0 | 0 | ||||||
27100 | TIGR%GF04 | 0 | 0 | ||||||
27101 | TIGR%GF05 | 0 | 0 | ||||||
27102 | TIGR%GF06 | 0 | 0 | ||||||
27103 | TIGR%GF07 | 0 | 0 | ||||||
27104 | TIGR%GF08 | 0 | 0 | ||||||
27105 | TIGR%GF96 | 0 | 0 | ||||||
27106 | TIGR%GF97 | 0 | 0 | ||||||
27107 | TIGR%GF98 | 0 | 0 | ||||||
27108 | TIGR%GF99 | 0 | 0 | ||||||
27109 | TIGR%HM00 | 0 | 0 | ||||||
27110 | TIGR%HM01 | 0 | 0 | ||||||
27111 | TIGR%HM02 | 0 | 0 | ||||||
27112 | TIGR%HM03 | 0 | 0 | ||||||
27113 | TIGR%HM96 | 0 | 0 | ||||||
27114 | TIGR%HM97 | 0 | 0 | ||||||
27115 | TIGR%HM98 | 0 | 0 | ||||||
27116 | TIGR%HM99 | 0 | 0 | ||||||
27117 | TIGR%HN00 | 0 | 0 | ||||||
27118 | TIGR%HN01 | 0 | 0 | ||||||
27119 | TIGR%HN02 | 0 | 0 | ||||||
27120 | TIGR%HN95 | 0 | 0 | ||||||
27121 | TIGR%HN96 | 0 | 0 | ||||||
27122 | TIGR%HN97 | 0 | 0 | ||||||
27123 | TIGR%HN98 | 0 | 0 | ||||||
27124 | TIGR%HN99 | 0 | 0 | ||||||
27125 | TIGR%HX03 | 0 | 0 | ||||||
27126 | TIGR%HY03 | 0 | 0 | ||||||
27127 | TIGR%II03 | 0 | 0 | ||||||
27128 | TIGR%IM00 | 0 | 0 | ||||||
27129 | TIGR%IM01 | 0 | 0 | ||||||
27130 | TIGR%IM02 | 0 | 0 | ||||||
27131 | TIGR%IM03 | 0 | 0 | ||||||
27132 | TIGR%IM96 | 0 | 0 | ||||||
27133 | TIGR%IM97 | 0 | 0 | ||||||
27134 | TIGR%IM98 | 0 | 0 | ||||||
27135 | TIGR%IM99 | 0 | 0 | ||||||
27136 | TIGR%IN00 | 0 | 0 | ||||||
27137 | TIGR%IN01 | 0 | 0 | ||||||
27138 | TIGR%IN02 | 0 | 0 | ||||||
27139 | TIGR%IN03 | 0 | 0 | ||||||
27140 | TIGR%IN95 | 0 | 0 | ||||||
27141 | TIGR%IN96 | 0 | 0 | ||||||
27142 | TIGR%IN97 | 0 | 0 | ||||||
27143 | TIGR%IN98 | 0 | 0 | ||||||
27144 | TIGR%IN99 | 0 | 0 | ||||||
27145 | TINT%BT96 | 0 | 0 | ||||||
27146 | TINT%BU96 | 0 | 0 | ||||||
27147 | TINT%BV97 | 0 | 0 | ||||||
27148 | TINT%BW97 | 0 | 0 | ||||||
27149 | TINT%BX98 | 0 | 0 | ||||||
27150 | TINT%BY98 | 0 | 0 | ||||||
27151 | TINT%BZ99 | 0 | 0 | ||||||
27152 | TINT%CA99 | 0 | 0 | ||||||
27153 | TINT%CB00 | 0 | 0 | ||||||
27154 | TINT%CC00 | 0 | 0 | ||||||
27155 | TINT%CD01 | 0 | 0 | ||||||
27156 | TINT%CE01 | 0 | 0 | ||||||
27157 | TINT%CF02 | 0 | 0 | ||||||
27158 | TINT%CG02 | 0 | 0 | ||||||
27159 | TINT%CH03 | 0 | 0 | ||||||
27160 | TINT%CJ03 | 0 | 0 | ||||||
27161 | TINT%CK04 | 0 | 0 | ||||||
27162 | TINT%CL04 | 0 | 0 | ||||||
27163 | TINT%CM05 | 0 | 0 | ||||||
27164 | TINT%CN05 | 0 | 0 | ||||||
27165 | TINT%CP06 | 0 | 0 | ||||||
27166 | TINT%CQ06 | 0 | 0 | ||||||
27167 | TINT%CR07 | 0 | 0 | ||||||
27168 | TINT%CS07 | 0 | 0 | ||||||
27169 | TINT%CT08 | 0 | 0 | ||||||
27170 | TINT%CU08 | 0 | 0 | ||||||
27171 | TINT%CV09 | 0 | 0 | ||||||
27172 | TINT%CW09 | 0 | 0 | ||||||
27173 | TINT%CX10 | 0 | 0 | ||||||
27174 | TINT%CY10 | 0 | 0 | ||||||
27175 | TINT%CZ11 | 0 | 0 | ||||||
27176 | TINT%DA11 | 0 | 0 | ||||||
27177 | TINT%DB12 | 0 | 0 | ||||||
27178 | TINT%DC12 | 0 | 0 | ||||||
27179 | TINT%DD13 | 0 | 0 | ||||||
27180 | TINT%DE13 | 0 | 0 | ||||||
27181 | TINT%DF14 | 0 | 0 | ||||||
27182 | TINT%DG14 | 0 | 0 | ||||||
27183 | TINT%DH15 | 0 | 0 | ||||||
27184 | TINT%FB95 | 0 | 0 | ||||||
27185 | TINT%FC96 | 0 | 0 | ||||||
27186 | TINT%FD96 | 0 | 0 | ||||||
27187 | TINT%FE97 | 0 | 0 | ||||||
27188 | TINT%FF97 | 0 | 0 | ||||||
27189 | TINT%FG98 | 0 | 0 | ||||||
27190 | TINT%FH98 | 0 | 0 | ||||||
27191 | TINT%FJ99 | 0 | 0 | ||||||
27192 | TINT%FK99 | 0 | 0 | ||||||
27193 | TINT%FL00 | 0 | 0 | ||||||
27194 | TINT%FM00 | 0 | 0 | ||||||
27195 | TINT%FN01 | 0 | 0 | ||||||
27196 | TINT%FP01 | 0 | 0 | ||||||
27197 | TINT%FQ02 | 0 | 0 | ||||||
27198 | TINT%FR02 | 0 | 0 | ||||||
27199 | TINT%FS03 | 0 | 0 | ||||||
27200 | TINT%FT03 | 0 | 0 | ||||||
27201 | TINT%FU04 | 0 | 0 | ||||||
27202 | TINT%FV04 | 0 | 0 | ||||||
27203 | TINT%FW05 | 0 | 0 | ||||||
27204 | TINT%FX05 | 0 | 0 | ||||||
27205 | TINT%FY06 | 0 | 0 | ||||||
27206 | TINT%FZ06 | 0 | 0 | ||||||
27207 | TINT%GA07 | 0 | 0 | ||||||
27208 | TINT%GB07 | 0 | 0 | ||||||
27209 | TINT%GC08 | 0 | 0 | ||||||
27210 | TINT%GD08 | 0 | 0 | ||||||
27211 | TINT%GE09 | 0 | 0 | ||||||
27212 | TINT%GF09 | 0 | 0 | ||||||
27213 | TINT%JT15 | 0 | 0 | ||||||
27214 | TINT%JU10 | 0 | 0 | ||||||
27215 | TINT%JV10 | 0 | 0 | ||||||
27216 | TINT%JW11 | 0 | 0 | ||||||
27217 | TINT%JX11 | 0 | 0 | ||||||
27218 | TINT%JY12 | 0 | 0 | ||||||
27219 | TINT%JZ12 | 0 | 0 | ||||||
27220 | TINT%KA13 | 0 | 0 | ||||||
27221 | TINT%KB13 | 0 | 0 | ||||||
27222 | TINT%KC14 | 0 | 0 | ||||||
27223 | TINT%KD14 | 0 | 0 | ||||||
27224 | TINT%KE15 | 0 | 0 | ||||||
27225 | TINT%KF15 | 0 | 0 | ||||||
27226 | TINT%KG16 | 0 | 0 | ||||||
27227 | TINT%KH16 | 0 | 0 | ||||||
27228 | TINT%KJ16 | 0 | 0 | ||||||
27229 | TINT%KK16 | 0 | 0 | ||||||
27230 | TINT%KL17 | 0 | 0 | ||||||
27231 | TINT%KM17 | 0 | 0 | ||||||
27232 | TINT%KN17 | 0 | 0 | ||||||
27233 | TINT%KP17 | 0 | 0 | ||||||
27234 | TINT%KQ18 | 0 | 0 | ||||||
27235 | TINT%KR18 | 0 | 0 | ||||||
27236 | TINT%KS18 | 0 | 0 | ||||||
27237 | TINT%KT18 | 0 | 0 | ||||||
27238 | TINT%KU19 | 0 | 0 | ||||||
27239 | TINT%KV19 | 0 | 0 | ||||||
27240 | TINT%KW19 | 0 | 0 | ||||||
27241 | TINT%KX19 | 0 | 0 | ||||||
27242 | TINT%KY20 | 0 | 0 | ||||||
27243 | TINT%KZ20 | 0 | 0 | ||||||
27244 | TINT%LA20 | 0 | 0 | ||||||
27245 | TINT%LB20 | 0 | 0 | ||||||
27246 | TINT%LC21 | 0 | 0 | ||||||
27247 | TINT%LD21 | 0 | 0 | ||||||
27248 | TINT%LE21 | 0 | 0 | ||||||
27249 | TJX%16 | 60 | 105 3/8 | 104 | 106 5/8 | 0 | |||
27250 | TKYO%M97 | 20 | 100 3/4 | 102 1/2 | 0 | ||||
27251 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | ||||
27252 | TLX%B | 13 | 106 | 105 1/2 | 0 | ||||
27253 | TMM%00 | 25 | 89 | 89 | 89 | 89 | 87 3/8 | 90 1/4 | 25 |
27254 | TMM%03 | 5 | 89 1/2 | 89 1/2 | 90 | 89 1/2 | 88 1/2 | 90 | 50 |
27255 | TMS%03 | 10 | 100 3/4 | 100 | 100 3/4 | 100 | 100 | 100 3/4 | 24 |
27256 | TN%A00 | 0 | 0 | ||||||
27257 | TN%A01 | 0 | 0 | ||||||
27258 | TN%A96 | 0 | 0 | ||||||
27259 | TN%A97 | 0 | 0 | ||||||
27260 | TN%A98 | 0 | 0 | ||||||
27261 | TN%A99 | 0 | 0 | ||||||
27262 | TN%ACF | 30 | 100 1/2 | 100 17/32 | 100 25/32 | 0 | |||
27263 | TN%ADD | 5 | 101 3/16 | 105 19/64 | 105 35/64 | 0 | |||
27264 | TN%AFI | 0 | 100 23/32 | 100 61/64 | 0 | ||||
27265 | TN%AHE | 105 | 109 29/32 | 111 19/64 | 111 35/64 | 0 | |||
27266 | TN%AHH | 0 | 0 | ||||||
27267 | TN%B00 | 0 | 0 | ||||||
27268 | TN%B01 | 10 | 104 15/16 | 0 | |||||
27269 | TN%B03 | 5 | 95 9/32 | 0 | |||||
27270 | TN%B97 | 0 | 0 | ||||||
27271 | TN%B98 | 0 | 0 | ||||||
27272 | TN%B99 | 0 | 0 | ||||||
27273 | TN%BBG | 1000 | 101 13/64 | 100 57/64 | 101 9/64 | 0 | |||
27274 | TN%BDC | 0 | 101 3/16 | 101 27/64 | 0 | ||||
27275 | TN%BE98 | 0 | 0 | ||||||
27276 | TN%BEJ | 10 | 101 27/32 | 106 23/32 | 106 61/64 | 0 | |||
27277 | TN%BGF | 0 | 101 25/64 | 101 19/32 | 0 | ||||
27278 | TN%BHD | 0 | 0 | ||||||
27279 | TN%BIB | 0 | 111 1/32 | 111 9/32 | 0 | ||||
27280 | TN%C00 | 0 | 0 | ||||||
27281 | TN%C01 | 0 | 0 | ||||||
27282 | TN%C96 | 10 | 100 25/32 | 0 | |||||
27283 | TN%C97 | 0 | 0 | ||||||
27284 | TN%C98 | 0 | 0 | ||||||
27285 | TN%C99 | 10 | 112 5/16 | 0 | |||||
27286 | TN%CCD | 200 | 101 11/32 | 101 11/64 | 101 13/32 | 0 | |||
27287 | TN%CE96 | 0 | 0 | ||||||
27288 | TN%CEI | 1 | 101 1/4 | 101 9/64 | 101 3/8 | 0 | |||
27289 | TN%CFG | 10 | 101 7/32 | 104 13/32 | 104 21/32 | 0 | |||
27290 | TN%CHC | 20 | 101 1/16 | 101 11/64 | 101 13/32 | 0 | |||
27291 | TN%D00 | 0 | 0 | ||||||
27292 | TN%D01 | 10 | 110 13/32 | 0 | |||||
27293 | TN%D95 | 0 | 0 | ||||||
27294 | TN%D96 | 10 | 101 19/32 | 0 | |||||
27295 | TN%D97 | 0 | 0 | ||||||
27296 | TN%D98 | 0 | 0 | ||||||
27297 | TN%D99 | 1 | 104 3/32 | 0 | |||||
27298 | TN%DBE | 1000 | 109 23/32 | 109 1/2 | 109 3/4 | 0 | |||
27299 | TN%DDA | 15 | 100 23/32 | 100 63/64 | 101 15/64 | 0 | |||
27300 | TN%DF99 | 0 | 0 | ||||||
27301 | TN%DFF | 0 | 100 49/64 | 101 | 0 | ||||
27302 | TN%DGD | 30 | 102 3/32 | 102 43/64 | 102 29/32 | 0 | |||
27303 | TN%DIJ | 5 | 100 | 100 57/64 | 101 1/8 | 0 | |||
27304 | TN%E96 | 0 | 0 | ||||||
27305 | TN%E97 | 0 | 0 | ||||||
27306 | TN%E98 | 0 | 0 | ||||||
27307 | TN%EEG | 40 | 101 19/32 | 101 17/32 | 101 25/32 | 0 | |||
27308 | TN%EGC | 99 | 99 1/16 | 101 53/64 | 102 1/16 | 0 | |||
27309 | TN%EHA | 5 | 97 9/16 | 104 39/64 | 104 27/32 | 0 | |||
27310 | TN%F96 | 0 | 0 | ||||||
27311 | TN%F98 | 0 | 0 | ||||||
27312 | TN%F99 | 10 | 103 5/16 | 0 | |||||
27313 | TN%FB96 | 0 | 0 | ||||||
27314 | TN%FB97 | 0 | 0 | ||||||
27315 | TN%FBC | 10 | 101 11/16 | 101 15/16 | 102 11/64 | 0 | |||
27316 | TN%FD02 | 10 | 112 1/32 | 0 | |||||
27317 | TN%FDI | 30 | 102 27/32 | 110 11/64 | 110 27/64 | 20 | |||
27318 | TN%FF97 | 0 | 0 | ||||||
27319 | TN%FFD | 60 | 101 43/64 | 101 55/64 | 102 7/64 | 0 | |||
27320 | TN%FH97 | 10 | 105 1/4 | 0 | |||||
27321 | TN%FHJ | 1000 | 101 25/64 | 101 31/64 | 101 23/32 | 0 | |||
27322 | TN%FI99 | 0 | 0 | ||||||
27323 | TN%FIH | 400 | 95 1/8 | 102 7/8 | 103 1/8 | 0 | |||
27324 | TN%G96 | 0 | 0 | ||||||
27325 | TN%G97 | 0 | 0 | ||||||
27326 | TN%GBB | 0 | 0 | ||||||
27327 | TN%GC97 | 10 | 99 5/16 | 0 | |||||
27328 | TN%GCJ | 1000 | 100 | 100 15/64 | 100 31/64 | 0 | |||
27329 | TN%GE02 | 10 | 104 13/32 | 0 | |||||
27330 | TN%GEE | 1500 | 101 19/32 | 104 9/64 | 104 25/64 | 0 | |||
27331 | TN%GFC | 0 | 0 | ||||||
27332 | TN%GG97 | 0 | 0 | ||||||
27333 | TN%GGA | 25 | 100 1/32 | 100 3/8 | 100 5/8 | 0 | |||
27334 | TN%GI97 | 10 | 99 | 0 | |||||
27335 | TN%GIG | 1 | 99 27/32 | 100 13/64 | 100 29/64 | 0 | |||
27336 | TN%H97 | 10 | 99 3/8 | 0 | |||||
27337 | TN%H98 | 0 | 0 | ||||||
27338 | TN%HB99 | 10 | 105 5/32 | 0 | |||||
27339 | TN%HBA | 40 | 101 5/16 | 101 25/32 | 102 1/32 | 0 | |||
27340 | TN%HD97 | 0 | 0 | ||||||
27341 | TN%HDG | 20 | 94 23/32 | 100 11/16 | 100 59/64 | 0 | |||
27342 | TN%HE95 | 10 | 99 3/8 | 0 | |||||
27343 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | |||
27344 | TN%HH97 | 10 | 95 25/32 | 0 | |||||
27345 | TN%HHH | 20 | 101 | 101 11/64 | 101 27/64 | 0 | |||
27346 | TN%J96 | 0 | 0 | ||||||
27347 | TN%J97 | 10 | 106 9/32 | 0 | |||||
27348 | TN%JB97 | 0 | 0 | ||||||
27349 | TN%JBI | 50 | 100 63/64 | 101 17/64 | 101 33/64 | 0 | |||
27350 | TN%JC00 | 10 | 99 31/32 | 0 | |||||
27351 | TN%JCG | 25 | 95 15/32 | 103 5/32 | 103 13/32 | 0 | |||
27352 | TN%JD98 | 0 | 0 | ||||||
27353 | TN%JDE | 75 | 99 17/32 | 100 31/64 | 100 47/64 | 0 | |||
27354 | TN%JF96 | 10 | 98 27/32 | 0 | |||||
27355 | TN%JFJ | 50 | 97 1/2 | 99 27/32 | 100 5/64 | 0 | |||
27356 | TN%JG03 | 10 | 99 13/32 | 0 | |||||
27357 | TN%JGH | 1000 | 101 1/32 | 103 1/2 | 103 3/4 | 0 | |||
27358 | TN%JI98 | 10 | 99 19/32 | 0 | |||||
27359 | TN%JID | 10 | 96 11/32 | 99 15/32 | 99 45/64 | 0 | |||
27360 | TN%K96 | 0 | 0 | ||||||
27361 | TN%K97 | 10 | 108 | 0 | |||||
27362 | TN%KC98 | 10 | 98 13/32 | 0 | |||||
27363 | TN%KCE | 1 | 99 1/8 | 99 15/32 | 99 23/32 | 0 | |||
27364 | TN%KD00 | 10 | 99 3/32 | 0 | |||||
27365 | TN%KDC | 15 | 99 13/32 | 100 11/64 | 100 27/64 | 0 | |||
27366 | TN%KF98 | 0 | 0 | ||||||
27367 | TN%KFH | 60 | 99 11/32 | 99 11/32 | 99 11/32 | 99 11/32 | 99 29/64 | 99 45/64 | 60 |
27368 | TN%KG96 | 0 | 0 | ||||||
27369 | TN%KGF | 0 | 99 17/32 | 99 49/64 | 0 | ||||
27370 | TN%L96 | 0 | 0 | ||||||
27371 | TN%LB98 | 0 | 0 | ||||||
27372 | TN%LBF | 0 | 99 63/64 | 100 7/32 | 0 | ||||
27373 | TN%LD98 | 0 | 0 | ||||||
27374 | TN%LDB | 100 | 99 5/64 | 99 27/64 | 99 21/32 | 0 | |||
27375 | TN%LFG | 150 | 99 3/4 | 99 41/64 | 99 57/64 | 0 | |||
27376 | TN%LGE | 1000 | 99 7/32 | 99 5/16 | 99 35/64 | 0 | |||
27377 | TN%LHC | 150 | 100 21/32 | 100 23/64 | 100 5/8 | 0 | |||
27378 | TN%M95 | 10 | 101 5/16 | 0 | |||||
27379 | TN%M96 | 0 | 0 | ||||||
27380 | TN%MBE | 1000 | 97 17/32 | 98 13/32 | 98 21/32 | 0 | |||
27381 | TN%MDA | 25 | 97 43/64 | 98 11/32 | 98 19/32 | 0 | |||
27382 | TN%ME95 | 10 | 99 13/16 | 0 | |||||
27383 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | |||
27384 | TN%MF98 | 10 | 98 1/8 | 0 | |||||
27385 | TN%MFF | 40 | 89 27/32 | 98 17/64 | 98 1/2 | 0 | |||
27386 | TN%MG96 | 10 | 99 5/32 | 0 | |||||
27387 | TN%MGD | 25 | 98 57/64 | 99 5/64 | 99 19/64 | 0 | |||
27388 | TN%MI95 | 10 | 99 27/32 | 0 | |||||
27389 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | |||
27390 | TN%N96 | 2500 | 101 1/32 | 0 | |||||
27391 | TN%N98 | 0 | 0 | ||||||
27392 | TN%NBD | 0 | 0 | ||||||
27393 | TN%NC95 | 10 | 99 5/8 | 0 | |||||
27394 | TN%NCB | 1 | 99 15/16 | 0 | |||||
27395 | TN%ND98 | 10 | 98 1/16 | 0 | |||||
27396 | TN%NDJ | 15 | 98 15/32 | 0 | |||||
27397 | TN%NE96 | 10 | 99 5/32 | 0 | |||||
27398 | TN%NEG | 2000 | 99 47/64 | 0 | |||||
27399 | TN%NF99 | 10 | 96 19/32 | 0 | |||||
27400 | TN%NFE | 0 | 0 | ||||||
27401 | TN%NG97 | 10 | 99 1/4 | 0 | |||||
27402 | TN%NGC | 500 | 99 1/8 | 0 | |||||
27403 | TN%NH04 | 10 | 99 3/32 | 0 | |||||
27404 | TN%NHA | 150 | 101 13/32 | 250 | |||||
27405 | TN%NI96 | 10 | 99 3/4 | 0 | |||||
27406 | TN%NII | 150 | 99 43/64 | 0 | |||||
27407 | TN%P94 | 10 | 107 1/8 | 0 | |||||
27408 | TN%P96 | 0 | 0 | ||||||
27409 | TN%PB99 | 0 | 0 | ||||||
27410 | TN%PBB | 15 | 99 49/64 | 100 7/32 | 100 29/64 | 0 | |||
27411 | TN%PC96 | 10 | 99 29/32 | 0 | |||||
27412 | TN%PCJ | 2500 | 99 53/64 | 99 57/64 | 100 1/8 | 0 | |||
27413 | TN%PD99 | 0 | 0 | ||||||
27414 | TN%PDH | 1000 | 101 5/16 | 101 5/16 | 101 35/64 | 0 | |||
27415 | TN%PE96 | 10 | 100 1/32 | 0 | |||||
27416 | TN%PEE | 80 | 97 7/16 | 100 | 100 1/4 | 0 | |||
27417 | TN%PF99 | 0 | 0 | ||||||
27418 | TN%PFC | 1 | 102 25/32 | 103 5/32 | 103 13/32 | 0 | |||
27419 | TN%PG97 | 0 | 0 | ||||||
27420 | TN%PGA | 50 | 100 15/16 | 101 31/64 | 101 47/64 | 0 | |||
27421 | TN%PH04 | 0 | 0 | ||||||
27422 | TN%PHI | 10 | 108 11/32 | 110 | 110 1/4 | 0 | |||
27423 | TN%PI96 | 10 | 99 3/8 | 0 | |||||
27424 | TN%PIG | 1000 | 100 5/32 | 100 5/32 | 100 13/32 | 0 | |||
27425 | TN%Q96 | 0 | 0 | ||||||
27426 | TN%Q98 | 10 | 97 7/32 | 0 | |||||
27427 | TN%QA99 | 0 | 0 | ||||||
27428 | TN%QB99 | 0 | 0 | ||||||
27429 | TN%QBA | 400 | 96 5/8 | 103 31/32 | 104 13/64 | 0 | |||
27430 | TN%QCI | 20 | 100 5/32 | 100 17/64 | 100 33/64 | 0 | |||
27431 | TN%QCIw | 0 | 0 | ||||||
27432 | TN%QDG | 100 | 102 13/32 | 104 3/64 | 104 19/64 | 0 | |||
27433 | TN%QE96 | 10 | 100 5/16 | 0 | |||||
27434 | TN%QED | 1000 | 100 13/32 | 100 25/64 | 100 39/64 | 0 | |||
27435 | TN%QF99 | 10 | 102 17/32 | 0 | |||||
27436 | TN%QFB | 1000 | 104 1/2 | 104 31/64 | 104 47/64 | 0 | |||
27437 | TN%QG97 | 0 | 0 | ||||||
27438 | TN%QGJ | 200 | 101 9/32 | 101 47/64 | 101 63/64 | 0 | |||
27439 | TN%QH04 | 10 | 94 5/8 | 0 | |||||
27440 | TN%QHH | 100 | 95 1/16 | 110 3/16 | 110 7/16 | 0 | |||
27441 | TN%QI96 | 0 | 0 | ||||||
27442 | TN%QIF | 1000 | 100 15/32 | 100 15/32 | 100 11/16 | 0 | |||
27443 | TN%QM96 | 10 | 100 11/32 | 0 | |||||
27444 | TN%R96 | 0 | 0 | ||||||
27445 | TN%R98 | 10 | 98 7/8 | 0 | |||||
27446 | TN%RB99 | 0 | 0 | ||||||
27447 | TN%RBJ | 90 | 99 7/16 | 104 37/64 | 104 53/64 | 0 | |||
27448 | TN%RC96 | 10 | 100 7/8 | 0 | |||||
27449 | TN%RCH | 0 | 100 49/64 | 101 | 0 | ||||
27450 | TN%RD99 | 0 | 0 | ||||||
27451 | TN%RDF | 600 | 104 21/32 | 105 1/2 | 105 3/4 | 0 | |||
27452 | TN%REC | 0 | 0 | ||||||
27453 | TN%RF99 | 0 | 0 | ||||||
27454 | TN%RFA | 15 | 101 23/32 | 106 27/32 | 107 3/32 | 0 | |||
27455 | TN%RG97 | 0 | 0 | ||||||
27456 | TN%RGI | 25 | 102 7/8 | 103 1/2 | 103 3/4 | 2000 | |||
27457 | TN%RH04 | 10 | 108 1/2 | 0 | |||||
27458 | TN%RHG | 20 | 112 41/64 | 114 5/8 | 114 7/8 | 0 | |||
27459 | TN%RI96 | 10 | 101 19/32 | 0 | |||||
27460 | TN%RIE | 25 | 101 23/32 | 101 19/32 | 101 27/32 | 0 | |||
27461 | TN%RWD | 0 | 0 | ||||||
27462 | TN%S96 | 0 | 0 | ||||||
27463 | TN%S98 | 10 | 98 11/16 | 0 | |||||
27464 | TN%SB99 | 0 | 0 | ||||||
27465 | TN%SBI | 0 | 0 | ||||||
27466 | TN%SC96 | 0 | 0 | ||||||
27467 | TN%SD99 | 0 | 0 | ||||||
27468 | TN%SDE | 0 | 0 | ||||||
27469 | TN%SE97 | 0 | 0 | ||||||
27470 | TN%SEB | 0 | 0 | ||||||
27471 | TN%SEC | 0 | 0 | ||||||
27472 | TN%SF00 | 0 | 0 | ||||||
27473 | TN%SGH | 630 | 103 17/32 | 0 | |||||
27474 | TN%SH05 | 0 | 0 | ||||||
27475 | TN%SHF | 0 | 0 | ||||||
27476 | TN%SI97 | 10 | 100 13/32 | 0 | |||||
27477 | TN%SID | 46 | 101 17/32 | 0 | |||||
27478 | TN%SYI | 0 | 0 | ||||||
27479 | TN%TB00 | 0 | 0 | ||||||
27480 | TN%TBH | 0 | 0 | ||||||
27481 | TN%TC97 | 0 | 0 | ||||||
27482 | TN%TCF | 0 | 0 | ||||||
27483 | TN%TD00 | 0 | 0 | ||||||
27484 | TN%TDD | 0 | 0 | ||||||
27485 | TN%TE97 | 0 | 0 | ||||||
27486 | TN%TEA | 50 | 101 23/64 | 0 | |||||
27487 | TN%TEAw | 0 | 0 | ||||||
27488 | TN%TF00 | 0 | 0 | ||||||
27489 | TN%TFI | 200 | 100 41/64 | 0 | |||||
27490 | TN%TFJ | 0 | 0 | ||||||
27491 | TN%TG98 | 0 | 0 | ||||||
27492 | TN%TGG | 0 | 0 | ||||||
27493 | TN%TH05 | 10 | 99 3/16 | 0 | |||||
27494 | TN%THE | 0 | 0 | ||||||
27495 | TN%TI97 | 10 | 100 1/8 | 0 | |||||
27496 | TN%TIC | 0 | 0 | ||||||
27497 | TN%TQE | 8 | 101 5/32 | 0 | |||||
27498 | TN%U96 | 10 | 101 11/32 | 0 | |||||
27499 | TN%UB00 | 0 | 0 | ||||||
27500 | TN%UBF | 0 | 102 53/64 | 103 5/64 | 0 | ||||
27501 | TN%UC97 | 0 | 0 | ||||||
27502 | TN%UCD | 1000 | 100 11/32 | 100 25/64 | 100 41/64 | 0 | |||
27503 | TN%UCDw | 0 | 0 | ||||||
27504 | TN%UD00 | 0 | 0 | ||||||
27505 | TN%UDB | 75 | 99 21/32 | 101 15/32 | 101 23/32 | 0 | |||
27506 | TN%UE97 | 0 | 0 | ||||||
27507 | TN%UEI | 35 | 100 1/4 | 100 49/64 | 101 | 0 | |||
27508 | TN%UF00 | 0 | 0 | ||||||
27509 | TN%UFG | 35 | 100 13/16 | 102 3/8 | 102 5/8 | 0 | |||
27510 | TN%UG98 | 10 | 100 1/32 | 0 | |||||
27511 | TN%UGE | 250 | 100 27/32 | 101 3/16 | 101 7/16 | 0 | |||
27512 | TN%UH05 | 10 | 103 3/16 | 0 | |||||
27513 | TN%UHC | 250 | 104 7/16 | 105 29/64 | 105 45/64 | 0 | |||
27514 | TN%UI97 | 0 | 0 | ||||||
27515 | TN%UIA | 0 | 100 61/64 | 101 13/64 | 0 | ||||
27516 | TN%UWJ | 200 | 104 1/4 | 104 9/64 | 104 25/64 | 0 | |||
27517 | TN%V96 | 10 | 100 29/32 | 0 | |||||
27518 | TN%VB00 | 0 | 0 | ||||||
27519 | TN%VBE | 0 | 102 7/8 | 103 1/8 | 0 | ||||
27520 | TN%VBEw | 300 | 102 9/32 | 0 | |||||
27521 | TN%VC97 | 10 | 100 3/32 | 0 | |||||
27522 | TN%VCC | 15 | 100 7/32 | 100 5/8 | 100 7/8 | 0 | |||
27523 | TN%VD00 | 0 | 0 | ||||||
27524 | TN%VDA | 50 | 101 17/32 | 102 7/16 | 102 11/16 | 0 | |||
27525 | TN%VE97 | 0 | 0 | ||||||
27526 | TN%VEH | 60 | 100 9/32 | 100 29/64 | 100 45/64 | 0 | |||
27527 | TN%VEHw | 50 | 99 55/64 | 0 | |||||
27528 | TN%VEI | 10 | 105 | 105 3/64 | 105 9/32 | 0 | |||
27529 | TN%VF00 | 0 | 0 | ||||||
27530 | TN%VFF | 0 | 100 55/64 | 101 7/64 | 0 | ||||
27531 | TN%VFFw | 250 | 99 19/32 | 0 | |||||
27532 | TN%VG98 | 0 | 0 | ||||||
27533 | TN%VGD | 0 | 100 5/16 | 100 9/16 | 0 | ||||
27534 | TN%VGDw | 67 | 99 25/32 | 0 | |||||
27535 | TN%VH05 | 0 | 0 | ||||||
27536 | TN%VHB | 120 | 101 1/32 | 101 9/64 | 101 13/32 | 0 | |||
27537 | TN%VI97 | 0 | 0 | ||||||
27538 | TN%VIJ | 0 | 100 1/32 | 100 9/32 | 0 | ||||
27539 | TN%VKE | 0 | 0 | ||||||
27540 | TN%VNI | 0 | 106 11/64 | 106 27/64 | 0 | ||||
27541 | TN%VWI | 1 | 105 3/8 | 105 7/16 | 105 11/16 | 0 | |||
27542 | TN%W96 | 0 | 0 | ||||||
27543 | TN%WB00 | 10 | 100 17/32 | 0 | |||||
27544 | TN%WBD | 130 | 100 1/2 | 100 23/64 | 100 39/64 | 0 | |||
27545 | TN%WDJw | 500 | 99 31/32 | 99 31/32 | 99 31/32 | 99 31/32 | 500 | ||
27546 | TN%WEH | 20 | 108 17/32 | 108 1/32 | 108 9/32 | 0 | |||
27547 | TN%WKD | 0 | 0 | ||||||
27548 | TN%WNH | 422 | 109 3/8 | 109 23/64 | 109 39/64 | 0 | |||
27549 | TN%WWH | 10 | 108 | 109 1/8 | 109 23/64 | 0 | |||
27550 | TN%XBC | 3000 | 101 3/4 | 100 5/32 | 100 23/64 | 0 | |||
27551 | TN%XEG | 0 | 109 25/32 | 110 | 0 | ||||
27552 | TN%XKC | 1 | 101 1/2 | 101 1/8 | 101 23/64 | 0 | |||
27553 | TN%XNG | 300 | 105 | 111 11/64 | 111 13/32 | 0 | |||
27554 | TN%XQJ | 0 | 0 | ||||||
27555 | TN%XTD | 0 | 101 5/16 | 101 35/64 | 0 | ||||
27556 | TN%XWG | 73 | 101 9/16 | 108 9/64 | 108 25/64 | 0 | |||
27557 | TN%YB96 | 0 | 0 | ||||||
27558 | TN%YBB | 50 | 100 21/32 | 102 | 102 7/32 | 0 | |||
27559 | TN%YEF | 25 | 104 | 108 11/64 | 108 27/64 | 0 | |||
27560 | TN%YKB | 25 | 100 29/32 | 102 5/8 | 102 27/32 | 0 | |||
27561 | TN%YNF | 90 | 128 1/2 | 128 1/2 | 128 1/2 | 128 1/2 | 110 29/32 | 111 5/32 | 590 |
27562 | TN%YTC | 140 | 102 7/32 | 103 57/64 | 104 1/8 | 0 | |||
27563 | TN%YWF | 0 | 113 1/16 | 113 5/16 | 0 | ||||
27564 | TN%Z96 | 10 | 99 1/8 | 0 | |||||
27565 | TN%ZB97 | 0 | 0 | ||||||
27566 | TN%ZBA | 1 | 104 19/32 | 104 39/64 | 104 55/64 | 0 | |||
27567 | TN%ZD | 0 | 0 | ||||||
27568 | TN%ZEE | 250 | 104 3/4 | 113 5/64 | 113 21/64 | 0 | |||
27569 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | |||
27570 | TN%ZKA | 0 | 105 47/64 | 105 63/64 | 0 | ||||
27571 | TN%ZNE | 0 | 112 19/32 | 112 27/32 | 0 | ||||
27572 | TN%ZQH | 400 | 100 15/32 | 100 17/64 | 100 31/64 | 0 | |||
27573 | TN%ZSD | 0 | 0 | ||||||
27574 | TN%ZTB | 10 | 102 9/32 | 104 13/16 | 105 1/16 | 0 | |||
27575 | TN%ZVG | 2000 | 100 7/32 | 100 5/32 | 100 3/8 | 0 | |||
27576 | TN%ZXC | 85 | 102 3/16 | 109 51/64 | 110 3/64 | 0 | |||
27577 | TN%ZZH | 2500 | 100 23/64 | 100 5/16 | 100 35/64 | 0 | |||
27578 | TNA% | 0 | 101 3/64 | 101 19/64 | 0 | ||||
27579 | TNB% | 0 | 99 31/32 | 100 1/64 | 0 | ||||
27580 | TNC% | 0 | 99 7/32 | 99 29/64 | 0 | ||||
27581 | TND% | 0 | 99 1/4 | 99 1/2 | 0 | ||||
27582 | TNE% | 0 | 98 25/32 | 99 1/32 | 0 | ||||
27583 | TNG | 0 | 0 | ||||||
27584 | TNG% | 0 | 99 53/64 | 100 1/32 | 0 | ||||
27585 | TNI% | 0 | 99 53/64 | 100 1/16 | 0 | ||||
27586 | TNJ% | 0 | 99 7/32 | 99 15/32 | 0 | ||||
27587 | TNP%U99 | 0 | 0 | ||||||
27588 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | ||||
27589 | TNS%DE | 0 | 107 63/64 | 108 15/64 | 0 | ||||
27590 | TNS%EB | 0 | 102 13/64 | 102 7/16 | 0 | ||||
27591 | TNS%FJ | 0 | 108 5/64 | 108 21/64 | 0 | ||||
27592 | TNS%GH | 0 | 103 11/16 | 103 15/16 | 0 | ||||
27593 | TNS%HF | 0 | 112 1/4 | 112 33/64 | 0 | ||||
27594 | TNS%ID | 0 | 101 43/64 | 101 29/32 | 0 | ||||
27595 | TNSBI | 0 | 0 | ||||||
27596 | TNSDE | 0 | 0 | ||||||
27597 | TNSEB | 0 | 0 | ||||||
27598 | TNSFJ | 0 | 0 | ||||||
27599 | TNSGH | 0 | 0 | ||||||
27600 | TNSHF | 0 | 0 | ||||||
27601 | TNSID | 0 | 0 | ||||||
27602 | TNSPH | 0 | 0 | ||||||
27603 | TNT%BH | 0 | 105 15/16 | 106 3/16 | 0 | ||||
27604 | TNT%CF | 0 | 101 17/32 | 101 25/32 | 0 | ||||
27605 | TNT%DD | 0 | 105 1/8 | 105 3/8 | 0 | ||||
27606 | TNT%EA | 0 | 101 15/32 | 101 23/32 | 0 | ||||
27607 | TNT%FI | 0 | 100 27/64 | 100 41/64 | 0 | ||||
27608 | TNT%FZ | 0 | 104 41/64 | 104 57/64 | 0 | ||||
27609 | TNT%GG | 0 | 101 43/64 | 101 59/64 | 0 | ||||
27610 | TNT%HE | 0 | 105 23/64 | 105 39/64 | 0 | ||||
27611 | TNT%IC | 0 | 101 | 101 1/4 | 0 | ||||
27612 | TNT%QE | 0 | 100 45/64 | 100 61/64 | 0 | ||||
27613 | TNTCF | 0 | 0 | ||||||
27614 | TNTDD | 0 | 0 | ||||||
27615 | TNTDDw | 0 | 0 | ||||||
27616 | TNTEA | 0 | 0 | ||||||
27617 | TNTFI | 0 | 0 | ||||||
27618 | TNTGG | 0 | 0 | ||||||
27619 | TNTQE | 0 | 0 | ||||||
27620 | TOL%03 | 9 | 104 1/4 | 103 3/4 | 0 | ||||
27621 | TOL%04 | 3 | 104 | 105 | 0 | ||||
27622 | TOS%02 | 10 | 110 1/2 | 0 | |||||
27623 | TOS%97 | 7 | 100 | 100 | 0 | ||||
27624 | TPRN%19 | 0 | 0 | ||||||
27625 | TPRN%A00 | 0 | 0 | ||||||
27626 | TPRN%A01 | 0 | 0 | ||||||
27627 | TPRN%A20 | 0 | 0 | ||||||
27628 | TPRN%A21 | 0 | 0 | ||||||
27629 | TPRN%AA14 | 0 | 0 | ||||||
27630 | TPRN%AA15 | 0 | 0 | ||||||
27631 | TPRN%AQ19 | 0 | 0 | ||||||
27632 | TPRN%B00 | 0 | 0 | ||||||
27633 | TPRN%B01 | 0 | 0 | ||||||
27634 | TPRN%B99 | 0 | 0 | ||||||
27635 | TPRN%C00 | 0 | 0 | ||||||
27636 | TPRN%C01 | 0 | 0 | ||||||
27637 | TPRN%D00 | 0 | 0 | ||||||
27638 | TPRN%D01 | 0 | 0 | ||||||
27639 | TPRN%D99 | 1 | 104 3/32 | 0 | |||||
27640 | TPRN%F20 | 0 | 0 | ||||||
27641 | TPRN%F21 | 0 | 0 | ||||||
27642 | TPRN%M20 | 0 | 0 | ||||||
27643 | TPRN%M21 | 0 | 0 | ||||||
27644 | TPX%00 | 4 | 94 1/2 | 93 3/8 | 95 1/2 | 0 | |||
27645 | TPX%00. | 2 | 93 1/4 | 92 1/2 | 95 | 0 | |||
27646 | TRV%97 | 35 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/8 | 101 3/4 | 35 |
27647 | TRV%99 | 5 | 104 | 102 3/8 | 105 7/8 | 0 | |||
27648 | TSO%00 | 2 | 103 7/8 | 104 1/8 | 104 1/8 | 103 7/8 | 103 7/8 | 104 1/8 | 44 |
27649 | TSO%DC01 | 5 | 104 | 104 | 106 | 0 | |||
27650 | TTG%00 | 5 | 104 | 101 1/8 | 0 | ||||
27651 | TTI%02 | 4 | 87 1/2 | 87 | 87 1/2 | 87 | 87 1/4 | 88 | 99 |
27652 | TVA%00 | 10 | 100 7/8 | 102 | 0 | ||||
27653 | TVA%03 | 50 | 99 1/2 | 99 | 99 1/2 | 99 | 99 | 99 1/2 | 257 |
27654 | TVA%05 | 10 | 102 | 98 3/8 | 0 | ||||
27655 | TVA%24 | 17 | 102 7/8 | 102 7/8 | 102 7/8 | 102 5/8 | 102 5/8 | 103 | 45 |
27656 | TVA%25 | 0 | 84 | 0 | |||||
27657 | TVA%29 | 5 | 110 1/8 | 110 1/8 | 110 1/8 | 110 1/8 | 110 | 110 5/8 | 10 |
27658 | TVA%34 | 39 | 105 | 105 | 105 | 105 | 104 1/2 | 105 | 39 |
27659 | TVA%42 | 6 | 113 3/8 | 0 | |||||
27660 | TVA%44 | 10 | 105 7/8 | 103 7/8 | 106 1/2 | 0 | |||
27661 | TVA%45 | 5 | 101 1/2 | 98 1/2 | 0 | ||||
27662 | TVA%97 | 3 | 99 5/8 | 100 3/8 | 100 3/8 | 99 5/8 | 99 5/8 | 100 1/4 | 55 |
27663 | TVA%A02 | 40 | 102 1/4 | 101 3/4 | 102 1/4 | 101 3/4 | 102 | 102 5/8 | 112 |
27664 | TVA%A99 | 15 | 100 7/8 | 99 5/8 | 101 3/8 | 0 | |||
27665 | TVA%D22 | 15 | 104 | 102 5/8 | 104 | 102 5/8 | 103 3/8 | 104 | 64 |
27666 | TVA%D43 | 50 | 98 | 97 3/4 | 98 | 97 3/4 | 95 3/4 | 99 | 150 |
27667 | TVA%D96 | 8 | 98 1/2 | 98 1/2 | 99 | 0 | |||
27668 | TVA%J02 | 5 | 101 3/4 | 102 | 102 3/8 | 0 | |||
27669 | TVA%J43 | 7 | 100 1/2 | 99 7/8 | 101 1/4 | 0 | |||
27670 | TVA%M96 | 50 | 98 3/4 | 99 9/32 | 0 | ||||
27671 | TVA%M98 | 15 | 98 1/8 | 98 1/8 | 0 | ||||
27672 | TVA%O01 | 5 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 10 | |
27673 | TVA%O99 | 20 | 107 3/8 | 105 1/2 | 0 | ||||
27674 | TVA%S01 | 25 | 104 1/8 | 102 1/2 | 105 3/4 | 0 | |||
27675 | TVA%S22 | 7 | 102 3/4 | 102 3/4 | 102 3/4 | 102 1/2 | 102 1/2 | 102 7/8 | 15 |
27676 | TVA%S98 | 0 | 97 | 0 | |||||
27677 | TVA%S99 | 10 | 100 7/8 | 0 | |||||
27678 | TVA%S99. | 10 | 101 1/16 | 101 1/16 | 101 1/16 | 101 1/16 | 101 3/32 | 101 11/32 | 22 |
27679 | TWA%C | 5 | 92 1/2 | 92 3/8 | 92 1/2 | 92 3/8 | 92 3/8 | 92 1/2 | 55 |
27680 | TWI%00 | 6 | 131 | 132 | 0 | ||||
27681 | TWX%00 | 5 | 103 1/4 | 103 | 104 3/8 | 0 | |||
27682 | TWX%04 | 1 | 104 5/8 | 105 3/4 | 105 3/4 | 104 5/8 | 104 5/8 | 106 | 11 |
27683 | TWX%05 | 50 | 104 1/4 | 103 3/4 | 104 3/4 | 0 | |||
27684 | TWX%06 | 11 | 106 7/8 | 105 | 106 7/8 | 105 | 106 7/8 | 107 | 22 |
27685 | TWX%07 | 2 | 105 | 105 | 105 | 105 | 105 | 106 7/8 | 2 |
27686 | TWX%17 | 10 | 104 1/2 | 104 1/2 | 104 3/4 | 104 1/2 | 104 | 104 3/4 | 35 |
27687 | TWX%23 | 4 | 111 3/4 | 111 1/8 | 111 3/4 | 111 1/8 | 111 3/8 | 112 | 65 |
27688 | TWX%98 | 9 | 102 5/8 | 102 1/2 | 102 5/8 | 102 1/2 | 102 1/2 | 102 5/8 | 79 |
27689 | TWX%A | 22 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 | 23 |
27690 | TWX%C15 | 5 | 103 1/2 | 103 5/8 | 103 5/8 | 103 1/2 | 103 1/2 | 103 3/4 | 56 |
27691 | TWX%J13 | 10 | 110 7/8 | 110 1/2 | 111 | 110 1/2 | 110 7/8 | 111 1/2 | 141 |
27692 | TWX%ZR13 | 10 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 40 5/8 | 41 | 15 |
27693 | TWXE%08 | 20 | 100 3/4 | 99 | 102 | 0 | |||
27694 | TXCP%03 | 11 | 114 | 111 1/2 | 118 | 0 | |||
27695 | TXCP%10 | 40 | 113 | 111 1/8 | 0 | ||||
27696 | TXCP%20 | 20 | 113 | 122 1/8 | 0 | ||||
27697 | TXCP%96 | 10 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 17/32 | 102 15/16 | 17 |
27698 | TXCP%97 | 13 | 105 1/2 | 105 3/8 | 106 1/8 | 0 | |||
27699 | TXCP%98 | 10 | 106 | 105 1/2 | 0 | ||||
27700 | TXCP%D99 | 5 | 109 1/2 | 109 1/2 | 0 | ||||
27701 | TXCP%J00 | 14 | 102 1/8 | 101 3/4 | 104 | 0 | |||
27702 | TXCP%J99 | 10 | 102 1/8 | 102 1/8 | 0 | ||||
27703 | TXCP%M00 | 25 | 111 5/8 | 111 5/8 | 111 5/8 | 111 5/8 | 110 5/8 | 112 3/8 | 25 |
27704 | TXF%00 | 16 | 98 1/2 | 98 1/2 | 0 | ||||
27705 | TXF%97 | 9 | 90 | 90 1/8 | 0 | ||||
27706 | TXF%99 | 5 | 81 5/8 | 82 | 85 | 0 | |||
27707 | TXT%M16 | 10 | 105 1/2 | 104 3/4 | 106 | 0 | |||
27708 | TYMC%97 | 0 | 100 | 0 | |||||
27709 | TZC%05 | 45 | 103 | 101 5/8 | 104 1/2 | 0 | |||
27710 | U%00 | 9 | 100 7/8 | 0 | |||||
27711 | U%00. | 5 | 100 | 100 | 100 3/8 | 0 | |||
27712 | UAL%04 | 5 | 121 | 117 | 121 | 0 | |||
27713 | UAL%14 | 33 | 128 | 126 1/8 | 0 | ||||
27714 | UCC%16 | 40 | 103 1/2 | 103 1/2 | 0 | ||||
27715 | UCU%11 | 10 | 116 1/8 | 124 | 0 | ||||
27716 | UIS%00 | 10 | 90 1/2 | 89 1/2 | 90 1/2 | 89 1/2 | 90 | 90 1/4 | 273 |
27717 | UIS%NA97 | 30 | 96 1/4 | 94 5/8 | 96 1/4 | 94 5/8 | 95 1/2 | 96 3/4 | 90 |
27718 | UIS%NA97. | 10 | 96 1/2 | 96 1/4 | 96 1/2 | 0 | |||
27719 | UJB%02 | 7 | 111 | 109 1/8 | 113 1/2 | 0 | |||
27720 | UJB%97 | 6 | 101 | 100 1/8 | 101 | 0 | |||
27721 | ULI%A | 0 | 100 | 0 | |||||
27722 | UMC%05 | 0 | 0 | ||||||
27723 | UN%C01 | 0 | 0 | ||||||
27724 | UNBK%01 | 5 | 98 5/8 | 98 7/8 | 0 | ||||
27725 | UNC%03 | 15 | 96 5/8 | 96 | 98 | 0 | |||
27726 | UNC%06 | 2 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 88 1/2 | 90 | 2 |
27727 | UNP%99 | 2 | 893 | 0 | |||||
27728 | URS%04 | 16 | 90 | 90 | 95 | 0 | |||
27729 | URS%12 | 1 | 69 | 69 | 0 | ||||
27730 | US%A00 | 0 | 0 | ||||||
27731 | US%AUG03 | 0 | 0 | ||||||
27732 | US%AUG04 | 0 | 0 | ||||||
27733 | US%AUG05 | 0 | 0 | ||||||
27734 | US%AUG08 | 0 | 0 | ||||||
27735 | US%AUG13 | 0 | 0 | ||||||
27736 | US%AUG14 | 0 | 0 | ||||||
27737 | US%AUG15 | 0 | 0 | ||||||
27738 | US%AUG17 | 0 | 0 | ||||||
27739 | US%AUG19 | 0 | 0 | ||||||
27740 | US%AUG20 | 0 | 0 | ||||||
27741 | US%AUG21 | 0 | 0 | ||||||
27742 | US%AUG22 | 0 | 0 | ||||||
27743 | US%AUG23 | 0 | 0 | ||||||
27744 | US%AUG25 | 0 | 0 | ||||||
27745 | US%AUGX01 | 0 | 0 | ||||||
27746 | US%AUGY01 | 0 | 0 | ||||||
27747 | US%BF | 0 | 0 | ||||||
27748 | US%BGB | 0 | 0 | ||||||
27749 | US%BSF | 0 | 0 | ||||||
27750 | US%BUA | 0 | 109 19/32 | 109 27/32 | 0 | ||||
27751 | US%BVI | 0 | 0 | ||||||
27752 | US%BWG | 170 | 101 17/32 | 101 27/64 | 101 43/64 | 0 | |||
27753 | US%BXE | 0 | 109 7/32 | 109 29/64 | 55 | ||||
27754 | US%BZJ | 1 | 108 15/32 | 111 13/16 | 112 1/16 | 32 | |||
27755 | US%CCJ | 0 | 115 57/64 | 116 1/8 | 0 | ||||
27756 | US%CE | 0 | 0 | ||||||
27757 | US%CEF | 10 | 109 15/32 | 118 3/32 | 118 11/32 | 100 | |||
27758 | US%CGA | 0 | 121 15/64 | 121 1/2 | 0 | ||||
27759 | US%CJE | 0 | 0 | ||||||
27760 | US%CKB | 0 | 130 53/64 | 131 3/32 | 0 | ||||
27761 | US%CLJ | 0 | 0 | ||||||
27762 | US%CMH | 0 | 141 29/64 | 141 45/64 | 0 | ||||
27763 | US%CNF | 0 | 0 | ||||||
27764 | US%CPA | 0 | 129 3/8 | 129 39/64 | 0 | ||||
27765 | US%CQI | 0 | 0 | ||||||
27766 | US%CRG | 0 | 0 | ||||||
27767 | US%CSE | 0 | 151 3/64 | 151 19/64 | 0 | ||||
27768 | US%CTC | 0 | 127 33/64 | 127 49/64 | 0 | ||||
27769 | US%CUJ | 0 | 134 23/32 | 134 31/32 | 0 | ||||
27770 | US%CVH | 0 | 161 11/32 | 161 19/32 | 0 | ||||
27771 | US%CWF | 0 | 137 25/64 | 137 41/64 | 0 | ||||
27772 | US%CXD | 0 | 150 27/64 | 150 43/64 | 0 | ||||
27773 | US%CYB | 0 | 164 11/32 | 164 39/64 | 0 | ||||
27774 | US%CZI | 0 | 144 21/64 | 144 37/64 | 0 | ||||
27775 | US%DAC | 0 | 133 51/64 | 134 3/64 | 0 | ||||
27776 | US%DBA | 0 | 136 49/64 | 137 1/64 | 104 | ||||
27777 | US%DCI | 11 | 122 3/32 | 129 1/2 | 129 3/4 | 0 | |||
27778 | US%DDG | 0 | 130 13/64 | 130 29/64 | 0 | ||||
27779 | US%DEE | 0 | 133 7/32 | 133 15/32 | 100 | ||||
27780 | US%DFB | 0 | 152 31/64 | 152 47/64 | 0 | ||||
27781 | US%DGJ | 0 | 138 21/32 | 138 29/32 | 0 | ||||
27782 | US%DHH | 0 | 143 5/8 | 143 55/64 | 0 | ||||
27783 | US%DJD | 0 | 165 55/64 | 166 7/64 | 0 | ||||
27784 | US%DKA | 0 | 153 13/16 | 154 5/64 | 0 | ||||
27785 | US%DLI | 0 | 159 43/64 | 159 15/16 | 0 | ||||
27786 | US%DMG | 0 | 140 21/64 | 140 19/32 | 0 | ||||
27787 | US%DNE | 0 | 153 21/32 | 153 57/64 | 0 | ||||
27788 | US%DPJ | 10 | 155 23/32 | 158 3/32 | 158 11/32 | 0 | |||
27789 | US%DQH | 0 | 144 19/32 | 144 53/64 | 0 | ||||
27790 | US%DRF | 0 | 136 11/64 | 136 27/64 | 315 | ||||
27791 | US%DSD | 0 | 151 1/4 | 151 33/64 | 0 | ||||
27792 | US%DTB | 250 | 130 13/16 | 142 25/32 | 143 1/32 | 0 | |||
27793 | US%DUI | 45 | 124 5/16 | 127 21/64 | 127 37/64 | 85 | |||
27794 | US%DVG | 100 | 128 23/32 | 135 11/16 | 135 61/64 | 0 | |||
27795 | US%DWE | 350 | 105 3/8 | 112 11/16 | 112 31/32 | 100 | |||
27796 | US%DXC | 500 | 113 3/8 | 115 23/32 | 115 31/32 | 192 | |||
27797 | US%DYA | 0 | 130 35/64 | 130 13/16 | 0 | ||||
27798 | US%DZH | 250 | 125 3/32 | 132 9/64 | 132 13/32 | 0 | |||
27799 | US%EAB | 20 | 127 7/8 | 135 19/32 | 135 27/32 | 13 | |||
27800 | US%EBJ | 0 | 10 | ||||||
27801 | US%ECH | 0 | 0 | ||||||
27802 | US%EDF | 500 | 119 5/16 | 123 15/16 | 124 7/32 | 0 | |||
27803 | US%EED | 875 | 123 5/32 | 128 55/64 | 129 7/64 | 0 | |||
27804 | US%EFA | 0 | 132 7/64 | 132 23/64 | 0 | ||||
27805 | US%EGI | 325 | 124 1/8 | 132 5/32 | 132 27/64 | 0 | |||
27806 | US%EHG | 400 | 115 17/64 | 121 3/8 | 121 43/64 | 0 | |||
27807 | US%EJC | 0 | 124 21/32 | 124 29/32 | 0 | ||||
27808 | US%EKJ | 317 | 113 13/16 | 124 25/32 | 125 1/32 | 0 | |||
27809 | US%ELH | 100 | 100 23/32 | 123 9/32 | 123 35/64 | 0 | |||
27810 | US%EMF | 500 | 107 53/64 | 113 31/32 | 114 1/4 | 0 | |||
27811 | US%END | 150 | 102 21/32 | 119 | 119 9/32 | 0 | |||
27812 | US%EPI | 200 | 105 11/32 | 112 5/8 | 112 59/64 | 0 | |||
27813 | US%EQG | 200 | 98 31/64 | 101 9/32 | 101 9/16 | 0 | |||
27814 | US%ESC | 600 | 115 5/32 | 118 21/64 | 118 37/64 | 0 | |||
27815 | US%ETA | 1 | 111 1/2 | 120 29/64 | 120 47/64 | 0 | |||
27816 | US%ETAw | 0 | 0 | ||||||
27817 | US%EVF | 800 | 110 13/32 | 111 3/32 | 111 23/64 | 750 | |||
27818 | US%F00 | 0 | 0 | ||||||
27819 | US%FEB01 | 0 | 0 | ||||||
27820 | US%FEB02 | 0 | 0 | ||||||
27821 | US%FEB03 | 0 | 0 | ||||||
27822 | US%FEB06 | 0 | 0 | ||||||
27823 | US%FEB07 | 0 | 0 | ||||||
27824 | US%FEB10 | 0 | 0 | ||||||
27825 | US%FEB15 | 0 | 0 | ||||||
27826 | US%FEB16 | 0 | 0 | ||||||
27827 | US%FEB19 | 0 | 0 | ||||||
27828 | US%FEB20 | 0 | 0 | ||||||
27829 | US%FEB21 | 0 | 0 | ||||||
27830 | US%FEB23 | 0 | 0 | ||||||
27831 | US%FEB25 | 0 | 0 | ||||||
27832 | US%GDH | 0 | 0 | ||||||
27833 | US%MAY01 | 0 | 0 | ||||||
27834 | US%MAY03 | 0 | 0 | ||||||
27835 | US%MAY04 | 0 | 0 | ||||||
27836 | US%MAY09 | 0 | 0 | ||||||
27837 | US%MAY10 | 0 | 0 | ||||||
27838 | US%MAY11 | 0 | 0 | ||||||
27839 | US%MAY14 | 0 | 0 | ||||||
27840 | US%MAY16 | 0 | 0 | ||||||
27841 | US%MAY17 | 0 | 0 | ||||||
27842 | US%MAY18 | 0 | 0 | ||||||
27843 | US%MAY20 | 0 | 0 | ||||||
27844 | US%MAY21 | 0 | 0 | ||||||
27845 | US%NOV01 | 0 | 0 | ||||||
27846 | US%NOV02 | 0 | 0 | ||||||
27847 | US%NOV03 | 0 | 0 | ||||||
27848 | US%NOV04 | 0 | 0 | ||||||
27849 | US%NOV07 | 10 | 106 9/32 | 0 | |||||
27850 | US%NOV08 | 0 | 0 | ||||||
27851 | US%NOV09 | 0 | 0 | ||||||
27852 | US%NOV10 | 0 | 0 | ||||||
27853 | US%NOV11 | 0 | 0 | ||||||
27854 | US%NOV12 | 0 | 0 | ||||||
27855 | US%NOV14 | 0 | 0 | ||||||
27856 | US%NOV15 | 0 | 0 | ||||||
27857 | US%NOV16 | 0 | 0 | ||||||
27858 | US%NOV18 | 0 | 0 | ||||||
27859 | US%NOV21 | 0 | 0 | ||||||
27860 | US%NOV22 | 0 | 0 | ||||||
27861 | US%NOV24 | 0 | 0 | ||||||
27862 | US%NOV95 | 0 | 0 | ||||||
27863 | US%NOV98 | 0 | 0 | ||||||
27864 | US%SDC | 0 | 0 | ||||||
27865 | US%X05 | 0 | 0 | ||||||
27866 | US%X98 | 0 | 0 | ||||||
27867 | US%Y05 | 0 | 0 | ||||||
27868 | USG%04 | 3 | 98 7/8 | 97 1/4 | 0 | ||||
27869 | USG%05 | 70 | 102 1/2 | 101 | 0 | ||||
27870 | USH | 0 | 0 | ||||||
27871 | USH% | 0 | 132 61/64 | 133 13/64 | 0 | ||||
27872 | USH%E08 | 0 | 0 | ||||||
27873 | USM%A | 49 | 34 3/4 | 34 | 36 | 0 | |||
27874 | USNO%02 | 20 | 100 1/4 | 98 1/2 | 101 | 0 | |||
27875 | USSDC | 0 | 0 | ||||||
27876 | USTC%01. | 0 | 100 13/32 | 103 | 0 | ||||
27877 | USW%01 | 0 | 0 | ||||||
27878 | USW%ZR11 | 40 | 34 3/4 | 34 1/2 | 0 | ||||
27879 | UTH%99 | 25 | 105 | 102 1/4 | 106 | 0 | |||
27880 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | ||||
27881 | UW%02 | 5 | 163 1/2 | 165 | 0 | ||||
27882 | UW%02. | 1 | 145 | 150 | 0 | ||||
27883 | VCM%D | 10 | 113 | 113 | 116 | 0 | |||
27884 | VCM%E | 3 | 104 | 104 | 104 | 104 | 104 | 104 7/8 | 23 |
27885 | VCM%F | 40 | 101 1/2 | 101 3/4 | 103 1/4 | 0 | |||
27886 | VHI%ZR07 | 5 | 37 | 37 | 37 3/4 | 0 | |||
27887 | VIA%D | 0 | 0 | ||||||
27888 | VIA%G | 15 | 104 1/2 | 102 | 0 | ||||
27889 | VIA%H | 0 | 99 | 101 | 0 | ||||
27890 | VIA%I | 0 | 99 | 101 | 0 | ||||
27891 | VOX%A | 0 | 0 | ||||||
27892 | VRY%08 | 1 | 90 3/8 | 90 5/8 | 0 | ||||
27893 | VRY%08. | 1 | 90 1/2 | 90 5/8 | 0 | ||||
27894 | VW%03 | 27 | 90 | 91 | 0 | ||||
27895 | W%07 | 10 | 103 7/8 | 100 1/2 | 105 | 0 | |||
27896 | W%15 | 5 | 102 3/4 | 0 | |||||
27897 | W%15. | 30 | 101 1/2 | 100 1/16 | 101 1/2 | 0 | |||
27898 | W%18 | 5 | 110 | 106 7/8 | 110 | 0 | |||
27899 | WALB%05 | 0 | 0 | ||||||
27900 | WBB%00 | 336 | 103 | 102 7/8 | 103 | 102 7/8 | 102 1/2 | 104 | 393 |
27901 | WBB%03 | 25 | 102 7/8 | 102 1/2 | 102 7/8 | 102 1/2 | 101 | 102 7/8 | 80 |
27902 | WBB%06 | 3 | 96 | 96 | 96 | 96 | 95 | 96 | 3 |
27903 | WBC%02 | 5 | 100 1/4 | 100 1/2 | 0 | ||||
27904 | WBN%02 | 50 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 | 99 | 50 |
27905 | WCPI%03 | 2 | 101 | 99 1/8 | 0 | ||||
27906 | WCY%ASD | 0 | 0 | ||||||
27907 | WEN%06 | 3 | 159 1/4 | 159 1/4 | 0 | ||||
27908 | WHO%03 | 1 | 104 | 102 1/4 | 104 | 102 1/4 | 103 | 104 | 15 |
27909 | WHR%ZR11 | 10 | 40 | 41 | 42 1/2 | 0 | |||
27910 | WHX%03 | 11 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 1/2 | 94 3/4 | 101 |
27911 | WIR%A | 12 | 98 | 98 | 98 | 98 | 98 | 99 | 12 |
27912 | WIST%07 | 15 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 102 1/4 | 15 |
27913 | WIT%97 | 5 | 98 1/8 | 98 1/2 | 0 | ||||
27914 | WMS%02 | 55 | 87 1/2 | 87 1/2 | 87 1/2 | 87 1/2 | 86 3/4 | 87 3/4 | 55 |
27915 | WMX%18 | 12 | 112 | 112 1/8 | 114 | 0 | |||
27916 | WMX%DC05 | 1 | 85 1/4 | 85 1/4 | 85 1/4 | 85 1/4 | 85 1/4 | 86 | 18 |
27917 | WMX%ZR01 | 1 | 102 | 100 | 0 | ||||
27918 | WMX%ZR12 | 28 | 37 1/8 | 37 1/8 | 38 | 0 | |||
27919 | WNH%04 | 3 | 99 3/8 | 99 3/8 | 0 | ||||
27920 | WOA%04 | 2 | 99 1/2 | 98 | 101 | 0 | |||
27921 | WOL%02 | 20 | 98 1/4 | 97 1/2 | 99 7/8 | 0 | |||
27922 | WOL%B | 3 | 98 1/2 | 98 | 100 | 0 | |||
27923 | WON%00 | 50 | 68 1/4 | 68 | 70 | 0 | |||
27924 | WSO%C | 0 | 0 | ||||||
27925 | X%17 | 5 | 95 | 94 1/2 | 96 | 94 1/2 | 94 1/4 | 95 | 72 |
27926 | X%96 | 3 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 31/32 | 3 |
27927 | X%97 | 25 | 102 3/4 | 102 1/8 | 0 | ||||
27928 | X%J01 | 1 | 92 1/2 | 92 3/4 | 92 3/4 | 92 1/2 | 92 1/2 | 93 3/4 | 59 |
27929 | X%ZR05 | 5 | 46 1/4 | 47 | 47 | 46 1/4 | 46 1/4 | 47 | 15 |
27930 | XONCP%05 | 7 | 97 1/2 | 97 5/8 | 100 | 0 | |||
27931 | XRXCR%99 | 2 | 110 | 110 | 112 | 0 | |||
27932 | XTO%03 | 2 | 94 | 93 | 94 | 0 | |||
27933 | XYZ% | 0 | 0 | ||||||
27934 | Y%14. | 5 | 103 7/8 | 103 | 0 | ||||
27935 | YPF%02 | 0 | 0 | ||||||
27936 | ZC%AAE | 0 | 0 | ||||||
27937 | ZC%AAG | 0 | 0 | ||||||
27938 | ZC%ABI | 0 | 59 3/4 | 60 | 0 | ||||
27939 | ZC%ACA | 0 | 0 | ||||||
27940 | ZC%ACG | 28 | 27 63/64 | 29 17/64 | 29 33/64 | 0 | |||
27941 | ZC%ADE | 94 | 57 63/64 | 57 29/32 | 58 11/64 | 0 | |||
27942 | ZC%AEC | 0 | 28 41/64 | 28 59/64 | 0 | ||||
27943 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | ||||
27944 | ZC%AF | 0 | 0 | ||||||
27945 | ZC%AFD | 0 | 99 7/32 | 99 7/16 | 0 | ||||
27946 | ZC%AGB | 20 | 97 31/32 | 97 59/64 | 98 5/32 | 0 | |||
27947 | ZC%AGH | 0 | 57 1/16 | 57 21/64 | 0 | ||||
27948 | ZC%AHF | 0 | 27 55/64 | 28 1/8 | 0 | ||||
27949 | ZC%AHJ | 0 | 95 3/8 | 95 5/8 | 0 | ||||
27950 | ZC%AJF | 0 | 92 7/8 | 93 1/8 | 0 | ||||
27951 | ZC%AKC | 0 | 91 21/32 | 91 29/32 | 0 | ||||
27952 | ZC%AKI | 0 | 26 15/16 | 27 13/64 | 0 | ||||
27953 | ZC%ALA | 0 | 90 7/16 | 90 43/64 | 0 | ||||
27954 | ZC%ALG | 0 | 25 55/64 | 26 3/32 | 0 | ||||
27955 | ZC%AME | 0 | 25 29/64 | 25 45/64 | 0 | ||||
27956 | ZC%AMI | 0 | 89 15/64 | 89 29/64 | 0 | ||||
27957 | ZC%ANC | 0 | 24 13/64 | 24 31/64 | 0 | ||||
27958 | ZC%ANG | 0 | 88 3/32 | 88 11/32 | 0 | ||||
27959 | ZC%APB | 0 | 86 55/64 | 87 7/64 | 0 | ||||
27960 | ZC%APH | 0 | 23 31/64 | 23 49/64 | 0 | ||||
27961 | ZC%AQF | 0 | 23 9/64 | 23 13/32 | 0 | ||||
27962 | ZC%AQJ | 0 | 85 43/64 | 85 59/64 | 0 | ||||
27963 | ZC%ARD | 0 | 22 13/32 | 22 11/16 | 0 | ||||
27964 | ZC%ARH | 0 | 84 7/16 | 84 11/16 | 0 | ||||
27965 | ZC%ASB | 0 | 21 45/64 | 22 | 0 | ||||
27966 | ZC%ASF | 0 | 83 7/32 | 83 15/32 | 0 | ||||
27967 | ZC%ATD | 0 | 82 1/32 | 82 9/32 | 0 | ||||
27968 | ZC%ATJ | 0 | 21 23/64 | 21 21/32 | 0 | ||||
27969 | ZC%AUA | 34 | 78 7/64 | 80 57/64 | 81 9/64 | 0 | |||
27970 | ZC%AUG | 0 | 21 5/64 | 21 3/8 | 0 | ||||
27971 | ZC%AVE | 0 | 0 | ||||||
27972 | ZC%AVI | 0 | 79 25/32 | 80 1/32 | 0 | ||||
27973 | ZC%AVJ | 0 | 0 | ||||||
27974 | ZC%AWG | 0 | 78 3/4 | 79 | 0 | ||||
27975 | ZC%AXE | 0 | 77 39/64 | 77 55/64 | 0 | ||||
27976 | ZC%AYC | 0 | 76 35/64 | 76 51/64 | 0 | ||||
27977 | ZC%AYI | 0 | 0 | ||||||
27978 | ZC%AZJ | 0 | 75 29/64 | 75 45/64 | 0 | ||||
27979 | ZC%BAD | 0 | 74 23/64 | 74 39/64 | 0 | ||||
27980 | ZC%BBB | 0 | 73 7/32 | 73 15/32 | 0 | ||||
27981 | ZC%BCJ | 0 | 72 15/64 | 72 15/32 | 0 | ||||
27982 | ZC%BEF | 0 | 69 3/32 | 69 23/64 | 0 | ||||
27983 | ZC%BRJ | 0 | 0 | ||||||
27984 | ZC%BTF | 200 | 96 39/64 | 99 7/32 | 99 7/16 | 0 | |||
27985 | ZC%BVA | 0 | 94 13/64 | 94 29/64 | 0 | ||||
27986 | ZC%BWI | 23 | 91 3/8 | 91 47/64 | 91 63/64 | 0 | |||
27987 | ZC%BXG | 42 | 88 55/64 | 89 1/4 | 89 15/32 | 0 | |||
27988 | ZC%BYE | 12 | 84 55/64 | 86 57/64 | 87 9/64 | 0 | |||
27989 | ZC%BZB | 200 | 81 | 84 7/16 | 84 11/16 | 0 | |||
27990 | ZC%CAF | 14 | 80 1/2 | 82 3/32 | 82 11/32 | 0 | |||
27991 | ZC%CBD | 25 | 74 25/64 | 79 57/64 | 80 9/64 | 0 | |||
27992 | ZC%CCB | 28 | 76 21/64 | 77 23/32 | 77 31/32 | 0 | |||
27993 | ZC%CDJ | 0 | 75 31/64 | 75 47/64 | 0 | ||||
27994 | ZC%CEH | 215 | 72 49/64 | 73 19/64 | 73 35/64 | 0 | |||
27995 | ZC%CFE | 25 | 60 3/64 | 71 1/4 | 71 1/2 | 0 | |||
27996 | ZC%CGC | 9 | 68 1/64 | 69 7/32 | 69 31/64 | 0 | |||
27997 | ZC%CHA | 0 | 67 | 67 17/64 | 0 | ||||
27998 | ZC%CJG | 0 | 64 7/8 | 65 1/8 | 0 | ||||
27999 | ZC%CKD | 0 | 62 59/64 | 63 5/32 | 0 | ||||
28000 | ZC%CLB | 0 | 0 | ||||||
28001 | ZC%CMJ | 150 | 58 7/8 | 58 31/32 | 59 7/32 | 0 | |||
28002 | ZC%CNH | 20 | 53 35/64 | 57 3/16 | 57 7/16 | 0 | |||
28003 | ZC%CPC | 0 | 55 25/64 | 55 41/64 | 0 | ||||
28004 | ZC%CRI | 14 | 51 23/32 | 51 55/64 | 52 7/64 | 0 | |||
28005 | ZC%CSG | 39 | 50 3/64 | 50 11/64 | 50 7/16 | 0 | |||
28006 | ZC%CTE | 0 | 48 35/64 | 48 51/64 | 0 | ||||
28007 | ZC%CUB | 0 | 46 7/8 | 47 5/32 | 0 | ||||
28008 | ZC%CVJ | 0 | 45 27/64 | 45 11/16 | 0 | ||||
28009 | ZC%CWH | 26 | 43 47/64 | 43 7/8 | 44 1/8 | 0 | |||
28010 | ZC%CXF | 20 | 38 17/32 | 42 11/32 | 42 19/32 | 0 | |||
28011 | ZC%CYD | 10 | 39 1/4 | 40 57/64 | 41 5/32 | 0 | |||
28012 | ZC%CZA | 0 | 39 1/2 | 39 49/64 | 0 | ||||
28013 | ZC%DAE | 10 | 36 5/8 | 38 1/4 | 38 1/2 | 0 | |||
28014 | ZC%DBC | 0 | 36 61/64 | 37 13/64 | 0 | ||||
28015 | ZC%DCA | 8 | 34 15/64 | 35 45/64 | 35 61/64 | 0 | |||
28016 | ZC%DDI | 28 | 33 43/64 | 34 1/2 | 34 49/64 | 0 | |||
28017 | ZC%DEG | 10 | 31 61/64 | 33 11/32 | 33 19/32 | 0 | |||
28018 | ZC%DFD | 50 | 30 15/16 | 32 13/64 | 32 15/32 | 0 | |||
28019 | ZC%DGB | 10 | 29 3/8 | 31 5/64 | 31 23/64 | 0 | |||
28020 | ZC%DHJ | 39 | 28 13/16 | 30 1/32 | 30 9/32 | 0 | |||
28021 | ZC%FAC | 0 | 0 | ||||||
28022 | ZC%FBA | 200 | 98 1/64 | 99 63/64 | 100 | 0 | |||
28023 | ZC%FCI | 0 | 97 59/64 | 98 5/32 | 0 | ||||
28024 | ZC%FDG | 50 | 93 21/32 | 95 7/16 | 95 43/64 | 0 | |||
28025 | ZC%FEE | 20 | 92 59/64 | 92 7/8 | 93 1/8 | 0 | |||
28026 | ZC%FFB | 54 | 90 9/32 | 90 7/16 | 90 11/16 | 0 | |||
28027 | ZC%FGJ | 2 | 87 7/8 | 88 3/32 | 88 21/64 | 0 | |||
28028 | ZC%FHH | 57 | 85 33/64 | 85 45/64 | 85 61/64 | 0 | |||
28029 | ZC%FJD | 0 | 83 1/4 | 83 31/64 | 0 | ||||
28030 | ZC%FKA | 25 | 80 47/64 | 80 63/64 | 81 15/64 | 0 | |||
28031 | ZC%FLI | 20 | 77 7/8 | 78 25/32 | 79 1/32 | 0 | |||
28032 | ZC%FMG | 48 | 76 1/2 | 76 43/64 | 76 15/16 | 0 | |||
28033 | ZC%FNE | 0 | 74 25/64 | 74 41/64 | 0 | ||||
28034 | ZC%FPJ | 50 | 71 23/32 | 72 9/32 | 72 33/64 | 0 | |||
28035 | ZC%FRF | 79 | 68 23/64 | 68 1/8 | 68 3/8 | 0 | |||
28036 | ZC%FSD | 75 | 65 9/32 | 65 61/64 | 66 3/16 | 0 | |||
28037 | ZC%FTB | 200 | 63 19/64 | 63 59/64 | 64 11/64 | 0 | |||
28038 | ZC%FUI | 3 | 61 17/64 | 61 57/64 | 62 1/8 | 0 | |||
28039 | ZC%FVG | 12 | 59 9/64 | 59 15/16 | 60 3/16 | 0 | |||
28040 | ZC%FWE | 9 | 56 9/16 | 58 1/16 | 58 21/64 | 0 | |||
28041 | ZC%FXC | 874 | 56 15/64 | 56 21/64 | 56 37/64 | 0 | |||
28042 | ZC%FYA | 10 | 49 3/32 | 54 15/32 | 54 23/32 | 0 | |||
28043 | ZC%FZH | 550 | 52 23/32 | 52 47/64 | 53 | 0 | |||
28044 | ZC%GAB | 30 | 47 15/32 | 50 63/64 | 51 15/64 | 0 | |||
28045 | ZC%GBJ | 0 | 49 5/16 | 49 19/32 | 0 | ||||
28046 | ZC%GCH | 30 | 43 55/64 | 47 43/64 | 47 59/64 | 0 | |||
28047 | ZC%GDF | 4 | 42 55/64 | 46 9/64 | 46 13/32 | 0 | |||
28048 | ZC%GED | 44 | 43 1/32 | 44 21/32 | 44 29/32 | 0 | |||
28049 | ZC%GFA | 26 | 39 9/32 | 43 11/64 | 43 27/64 | 0 | |||
28050 | ZC%JTH | 10 | 27 53/64 | 28 63/64 | 29 17/64 | 0 | |||
28051 | ZC%JUE | 25 | 38 3/4 | 41 37/64 | 41 27/32 | 0 | |||
28052 | ZC%JVC | 28 | 38 11/16 | 40 7/32 | 40 31/64 | 0 | |||
28053 | ZC%JWA | 7 | 35 1/32 | 38 29/32 | 39 11/64 | 0 | |||
28054 | ZC%JXI | 0 | 37 39/64 | 37 7/8 | 0 | ||||
28055 | ZC%JYG | 0 | 36 5/16 | 36 37/64 | 0 | ||||
28056 | ZC%JZD | 27 | 34 39/64 | 35 7/64 | 35 23/64 | 0 | |||
28057 | ZC%KAG | 29 | 33 3/32 | 33 59/64 | 34 3/16 | 0 | |||
28058 | ZC%KBE | 230 | 30 63/64 | 32 49/64 | 33 1/32 | 0 | |||
28059 | ZC%KCC | 23 | 30 27/32 | 31 41/64 | 31 59/64 | 0 | |||
28060 | ZC%KDA | 75 | 29 45/64 | 30 35/64 | 30 13/16 | 0 | |||
28061 | ZC%KEI | 9 | 25 31/64 | 29 31/64 | 29 3/4 | 0 | |||
28062 | ZC%KFF | 0 | 28 17/32 | 28 51/64 | 0 | ||||
28063 | ZC%KGD | 140 | 26 15/32 | 28 1/64 | 28 19/64 | 0 | |||
28064 | ZC%KHB | 0 | 27 17/32 | 27 51/64 | 0 | ||||
28065 | ZC%KJH | 10 | 26 5/64 | 27 3/64 | 27 5/16 | 0 | |||
28066 | ZC%KKE | 15 | 25 63/64 | 26 5/8 | 26 29/32 | 0 | |||
28067 | ZC%KLC | 0 | 26 7/32 | 26 15/32 | 0 | ||||
28068 | ZC%KMA | 205 | 24 1/2 | 25 51/64 | 26 1/16 | 0 | |||
28069 | ZC%KNI | 101 | 25 11/16 | 25 25/64 | 25 43/64 | 0 | |||
28070 | ZC%KPD | 75 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 63/64 | 25 17/64 | 75 |
28071 | ZC%KQB | 0 | 24 17/32 | 24 13/16 | 0 | ||||
28072 | ZC%KRJ | 22 | 20 61/64 | 24 5/32 | 24 7/16 | 0 | |||
28073 | ZC%KSH | 0 | 23 49/64 | 24 3/64 | 0 | ||||
28074 | ZC%KTF | 17 | 20 1/4 | 23 25/64 | 23 43/64 | 0 | |||
28075 | ZC%KUC | 42 | 20 31/32 | 23 3/64 | 23 19/64 | 0 | |||
28076 | ZC%KVA | 0 | 22 43/64 | 22 59/64 | 0 | ||||
28077 | ZC%KWI | 0 | 22 19/64 | 22 19/32 | 0 | ||||
28078 | ZC%KXG | 15 | 21 17/64 | 21 61/64 | 22 15/64 | 0 | |||
28079 | ZC%KYE | 75 | 18 29/32 | 21 37/64 | 21 57/64 | 0 | |||
28080 | ZC%KZB | 500 | 20 39/64 | 21 17/64 | 21 35/64 | 0 | |||
28081 | ZC%LAF | 564 | 20 9/32 | 20 15/16 | 21 13/64 | 0 | |||
28082 | ZC%LBD | 7 | 17 41/64 | 20 37/64 | 20 55/64 | 0 | |||
28083 | ZC%LCB | 0 | 20 21/64 | 20 39/64 | 0 | ||||
28084 | ZC%LDJ | 0 | 19 63/64 | 20 9/32 | 0 | ||||
28085 | ZC%LEH | 10 | 19 47/64 | 19 47/64 | 19 47/64 | 19 47/64 | 19 49/64 | 20 3/64 | 10 |
28086 | ZC%LFE | 0 | 19 15/32 | 19 13/16 | 0 | ||||
28087 | ZC%LGC | 0 | 19 13/32 | 19 45/64 | 0 | ||||
28088 | ZC%LHA | 0 | 19 11/64 | 19 7/16 | 0 | ||||
28089 | ZC%LJG | 1000 | 16 29/32 | 18 31/32 | 19 15/64 | 0 | |||
28090 | ZC%LKD | 0 | 18 13/16 | 19 3/32 | 0 | ||||
28091 | ZC%LLB | 0 | 0 | ||||||
28092 | ZC%LMJ | 1250 | 18 1/64 | 0 | |||||
28093 | ZCB | 20 | 59 39/64 | 0 | |||||
28094 | ZCB% | 0 | 60 29/32 | 61 5/32 | 0 | ||||
28095 | ZE%11 | 8 | 70 1/4 | 71 | 71 | 70 1/4 | 70 1/4 | 70 3/4 | 18 |
28096 | ZOS%01 | 4 | 94 3/8 | 95 | 95 | 94 3/8 | 94 3/8 | 95 | 24 |
28097 | ZOS%97 | 10 | 99 | 99 1/4 | 101 | 0 | |||
28098 | ZRC%23 | 1 | 86 | 0 |