/ Cream of the Crop 22
/ Cream of the Crop 22.iso / stocks / pcstok01.10 / QUOTES.ASC ![]() |
Comma Seperated Value File | 1996-10-01 | 2MB | 51,151 rows |
# | A | 100 | 43 3/8 | 43 1/8 | 43 3/8 | 43 1/8 | 43 5/8 | 44 | 1700 | |
---|---|---|---|---|---|---|---|---|---|---|
1 | A.ABA | 0 | 0 | |||||||
2 | A.ADL | 0 | 0 | |||||||
3 | A.AGL | 0 | 0 | |||||||
4 | A.AIZ | 0 | 0 | |||||||
5 | A.ALA | 0 | 0 | |||||||
6 | A.AMC | 0 | 0 | |||||||
7 | A.AML | 0 | 0 | |||||||
8 | A.AMP | 0 | 0 | |||||||
9 | A.AMX | 0 | 0 | |||||||
10 | A.ANI | 0 | 0 | |||||||
11 | A.ANZ | 0 | 0 | |||||||
12 | A.APN | 0 | 0 | |||||||
13 | A.ARN | 0 | 0 | |||||||
14 | A.ASH | 0 | 0 | |||||||
15 | A.AWA | 0 | 0 | |||||||
16 | A.BHH | 0 | 0 | |||||||
17 | A.BIL | 0 | 0 | |||||||
18 | A.BML | 0 | 0 | |||||||
19 | A.BOR | 0 | 0 | |||||||
20 | A.BPH | 0 | 0 | |||||||
21 | A.BRY | 0 | 0 | |||||||
22 | A.CBA | 0 | 0 | |||||||
23 | A.CHT | 0 | 0 | |||||||
24 | A.CLG | 0 | 0 | |||||||
25 | A.CMC | 0 | 0 | |||||||
26 | A.CML | 0 | 0 | |||||||
27 | A.CMU | 0 | 0 | |||||||
28 | A.CPH | 0 | 0 | |||||||
29 | A.CRA | 0 | 0 | |||||||
30 | A.CRL | 0 | 0 | |||||||
31 | A.CRT | 0 | 0 | |||||||
32 | A.CSD | 0 | 0 | |||||||
33 | A.CSR | 0 | 0 | |||||||
34 | A.CTR | 0 | 0 | |||||||
35 | A.CTX | 0 | 0 | |||||||
36 | A.CWB | 0 | 0 | |||||||
37 | A.CWN | 0 | 0 | |||||||
38 | A.DOM | 0 | 0 | |||||||
39 | A.DPT | 0 | 0 | |||||||
40 | A.EDI | 0 | 0 | |||||||
41 | A.EML | 0 | 0 | |||||||
42 | A.EQK | 0 | 0 | |||||||
43 | A.ERC | 0 | 0 | |||||||
44 | A.EXL | 0 | 0 | |||||||
45 | A.FAI | 0 | 0 | |||||||
46 | A.FFS | 0 | 0 | |||||||
47 | A.FFX | 0 | 0 | |||||||
48 | A.FHF | 0 | 0 | |||||||
49 | A.FLC | 0 | 0 | |||||||
50 | A.FZC | 0 | 0 | |||||||
51 | A.GMK | 0 | 0 | |||||||
52 | A.HSG | 0 | 0 | |||||||
53 | A.ICI | 0 | 0 | |||||||
54 | A.KOA | 0 | 0 | |||||||
55 | A.LEI | 0 | 0 | |||||||
56 | A.LLC | 0 | 0 | |||||||
57 | A.LME | 0 | 0 | |||||||
58 | A.MAG | 0 | 0 | |||||||
59 | A.MAY | 0 | 0 | |||||||
60 | A.MET | 0 | 0 | |||||||
61 | A.MIM | 0 | 0 | |||||||
62 | A.MKA | 0 | 0 | |||||||
63 | A.MLD | 0 | 0 | |||||||
64 | A.MWB | 0 | 0 | |||||||
65 | A.NAB | 0 | 0 | |||||||
66 | A.NCL | 0 | 0 | |||||||
67 | A.NCP | 0 | 0 | |||||||
68 | A.NEW | 0 | 0 | |||||||
69 | A.NMG | 0 | 0 | |||||||
70 | A.NML | 0 | 0 | |||||||
71 | A.NMU | 0 | 0 | |||||||
72 | A.ORB | 0 | 0 | |||||||
73 | A.OSH | 0 | 0 | |||||||
74 | A.PAS | 0 | 0 | |||||||
75 | A.PBC | 0 | 0 | |||||||
76 | A.PDP | 0 | 0 | |||||||
77 | A.PGD | 0 | 0 | |||||||
78 | A.PIL | 0 | 0 | |||||||
79 | A.PLP | 0 | 0 | |||||||
80 | A.PLU | 0 | 0 | |||||||
81 | A.PNQ | 0 | 0 | |||||||
82 | A.PUB | 0 | 0 | |||||||
83 | A.QAN | 0 | 0 | |||||||
84 | A.QBE | 0 | 0 | |||||||
85 | A.RWF | 0 | 0 | |||||||
86 | A.SBG | 0 | 0 | |||||||
87 | A.SGB | 0 | 0 | |||||||
88 | A.SGW | 0 | 0 | |||||||
89 | A.SHL | 0 | 0 | |||||||
90 | A.SLP | 0 | 0 | |||||||
91 | A.SNW | 0 | 0 | |||||||
92 | A.SRL | 0 | 0 | |||||||
93 | A.STO | 0 | 0 | |||||||
94 | A.TLS | 0 | 0 | |||||||
95 | A.TMA | 0 | 0 | |||||||
96 | A.TNT | 0 | 0 | |||||||
97 | A.TNZ | 0 | 0 | |||||||
98 | A.VRL | 0 | 0 | |||||||
99 | A.WBC | 0 | 0 | |||||||
100 | A.WLH | 0 | 0 | |||||||
101 | A.WLW | 0 | 0 | |||||||
102 | A.WMC | 0 | 0 | |||||||
103 | A.WPL | 0 | 0 | |||||||
104 | A.WSF | 0 | 0 | |||||||
105 | AA | 200 | 60 1/8 | 59 3/8 | 60 1/8 | 59 3/8 | 60 | 60 3/8 | 3900 | |
106 | AAA | 1000 | 2 3/16 | 2 | 2 1/4 | 0 | ||||
107 | AAABX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
108 | AAAM | 0 | 0 | |||||||
109 | AAAMW | 0 | 0 | |||||||
110 | AAAXX | 0 | 0 | |||||||
111 | AAApA | 500 | 11 1/8 | 0 | ||||||
112 | AAB | 100 | 41 | 0 | ||||||
113 | AABA | 0 | 0 | |||||||
114 | AABCX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
115 | AABE | 0 | 0 | |||||||
116 | AABS | 0 | 0 | |||||||
117 | AABT | 0 | 0 | |||||||
118 | AABX | 0 | 0 | |||||||
119 | AAC | 1000 | 15/64 | 0 | ||||||
120 | AAC.A | 0 | 0 | |||||||
121 | AAC.B | 0 | 0 | |||||||
122 | AAC/WS | 122500 | 1/32 | 0 | ||||||
123 | AACC | 0 | 0 | |||||||
124 | AACE | 1000 | 14 3/4 | 15 | 15 | 14 3/8 | 14 3/8 | 15 | 3000 | |
125 | AACF | 0 | 0 | |||||||
126 | AACI | 1000 | 12 1/4 | 11 3/4 | 12 1/4 | 11 5/8 | 11 7/8 | 12 1/4 | 20800 | |
127 | AACIB | 600 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 8 5/8 | 50000 | |
128 | AACO | 0 | 0 | |||||||
129 | AACP | 0 | 0 | |||||||
130 | AACQ | 0 | 0 | |||||||
131 | AACXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.99 | 2.95 | 3906 | |
132 | AAD | 0 | 0 | |||||||
133 | AADBX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
134 | AADEX | 0 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | |
135 | AADFX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
136 | AADV | 200 | 33 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 33 | 3000 | |
137 | AADXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.38 | 5.51 | 14331 | |
138 | AAE | 0 | 0 | |||||||
139 | AAF | 2000 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
140 | AAFP | 0 | 0 | |||||||
141 | AAG | 1000 | 13 1/2 | 13 1/8 | 13 5/8 | 0 | ||||
142 | AAGAX | 0 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | |
143 | AAGF | 0 | 0 | |||||||
144 | AAGFX | 0 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 49.95 | 0 | |
145 | AAGIY | 2500 | 8 7/16 | 8 1/4 | 8 7/16 | 8 1/4 | 8 3/8 | 8 1/2 | 6000 | |
146 | AAGN | 0 | 0 | |||||||
147 | AAGP | 700 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 2200 | |
148 | AAGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.83 | 4.95 | 6345 | |
149 | AAH | 300 | 17 7/8 | 17 3/4 | 18 1/8 | 0 | ||||
150 | AAH$ | 0 | 0 | |||||||
151 | AAHC | 0 | 0 | |||||||
152 | AAHD | 0 | 0 | |||||||
153 | AAHS | 2000 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
154 | AAIAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
155 | AAIEX | 0 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | |
156 | AAII | 100 | 22 3/8 | 23 | 23 | 22 1/4 | 22 1/4 | 22 3/8 | 58200 | |
157 | AAINX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
158 | AAIR | 1200 | 4 1/4 | 4 1/8 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 8000 | |
159 | AAITX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 | |
160 | AAL | 100 | 16 3/8 | 16 1/8 | 16 3/4 | 0 | ||||
161 | AALA | 1000 | 1 3/4 | 1 9/16 | 1 3/4 | 0 | ||||
162 | AALC | 0 | 0 | |||||||
163 | AALE | 0 | 0 | |||||||
164 | AALEC | 0 | 0 | |||||||
165 | AALGX | 0 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 20.96 | 0 | |
166 | AALI | 0 | 0 | |||||||
167 | AALK | 0 | 0 | |||||||
168 | AALO | 0 | 0 | |||||||
169 | AALR | 600 | 8 5/16 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/8 | 28600 | |
170 | AALT | 0 | 0 | |||||||
171 | AALW | 0 | 0 | |||||||
172 | AAM | 200 | 51 | 49 5/8 | 50 1/8 | 0 | ||||
173 | AAMBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
174 | AAMC | 0 | 0 | |||||||
175 | AAMCD | 1100 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
176 | AAMCL | 0 | 0.0312 | 0.2500 | 0 | |||||
177 | AAMCZ | 0 | 0.0312 | 0.2500 | 0 | |||||
178 | AAME | 400 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 5/8 | 2200 | |
179 | AAMEG | 10 | 95 | 90 | 105 | 0 | ||||
180 | AAMI | 0 | 0 | |||||||
181 | AAMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.09 | 5.22 | 76739 | |
182 | AANB | 2100 | 8.6641 | 0 | ||||||
183 | AANP | 1100 | 0.6250 | 0.6250 | 1.0625 | 0 | ||||
184 | AAON | 1000 | 5 3/4 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 2300 | |
185 | AAP | 200 | 34 7/8 | 34 3/4 | 35 5/8 | 0 | ||||
186 | AAPI | 0 | 0 | |||||||
187 | AAPL | 500 | 24 5/8 | 22 | 24 3/4 | 22 | 24 1/2 | 24 5/8 | 4814700 | |
188 | AAPS | 0 | 0 | |||||||
189 | AAPX | 0 | 0 | |||||||
190 | AAPXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 3.04 | 2.91 | 510 | |
191 | AARCQ | 60000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
192 | AAS | 500 | 43 7/8 | 44 | 44 3/4 | 0 | ||||
193 | AASA | 0 | 0 | |||||||
194 | AASAY | 0 | 0 | |||||||
195 | AASC | 0 | 0 | |||||||
196 | AASCX | 0 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 17.14 | 0 | |
197 | AASI | 0 | 0 | |||||||
198 | AASM | 0 | 0 | |||||||
199 | AASMX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
200 | AASS | 0 | 0 | |||||||
201 | AAT | 400 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
202 | AATI | 500 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 3900 | |
203 | AATT | 200 | 7 7/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/4 | 6700 | |
204 | AATXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.19 | 3.15 | 15372 | |
205 | AAU | 0 | 0 | |||||||
206 | AAUTX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
207 | AAUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.10 | 5.16 | 244 | |
208 | AAX | 0 | 0 | |||||||
209 | AAXN | 0 | 0 | |||||||
210 | AAp | 250 | 60 | 0 | ||||||
211 | AB | 100 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 5/8 | 59 1/8 | 100 | |
212 | ABA | 500 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
213 | ABAC | 0 | 0 | |||||||
214 | ABACF | 200 | 6 5/8 | 6 13/16 | 6 15/16 | 6 5/8 | 6 5/8 | 6 3/4 | 398800 | |
215 | ABAG | 200 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 5/8 | 10000 | |
216 | ABALX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.63 | 0 | |
217 | ABAN | 1200 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 5900 | |
218 | ABAX | 1200 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 38700 | |
219 | ABB | 0 | 0 | |||||||
220 | ABBB | 0 | 0 | |||||||
221 | ABBBY | 1000 | 106 1/2 | 106 1/4 | 106 1/2 | 106 1/4 | 106 3/8 | 106 1/2 | 24100 | |
222 | ABBG | 0 | 0 | |||||||
223 | ABBK | 400 | 16 7/8 | 17 1/2 | 17 1/2 | 16 7/8 | 16 3/4 | 17 1/2 | 3000 | |
224 | ABCAX | 0 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 27.12 | 0 | |
225 | ABCB | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 1/2 | 100 | |
226 | ABCC | 1500 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 26000 | |
227 | ABCH | 0 | 0 | |||||||
228 | ABCN | 300 | 15 1/4 | 16 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/2 | 2100 | |
229 | ABCO | 2000 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 26 1/2 | 26 3/4 | 2400 | |
230 | ABCP | 300 | 1.7500 | 1.7100 | 1.7800 | 1.7100 | 1.7500 | 1.7800 | 71700 | |
231 | ABCR | 1500 | 20 1/2 | 20 1/4 | 20 1/2 | 20 | 20 1/4 | 20 3/4 | 311400 | |
232 | ABCU | 0 | 0.6250 | 0.7500 | 0 | |||||
233 | ABCV | 0 | 0 | |||||||
234 | ABCW | 100 | 33 | 33 | 33 1/4 | 32 7/8 | 33 | 33 1/4 | 33900 | |
235 | ABCX | 0 | 227.0000 | 234.0000 | 0 | |||||
236 | ABDC | 0 | 0 | |||||||
237 | ABDR | 5000 | 21 3/4 | 21 | 22 | 20 1/4 | 21 1/2 | 22 | 397500 | |
238 | ABE | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 1000 | |||
239 | ABED | 400 | 0.1250 | 0 | ||||||
240 | ABER | 0 | 0 | |||||||
241 | ABERF | 700 | 16 29/32 | 16 7/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 | 2000 | |
242 | ABEV | 1000 | 3 1/4 | 2 7/8 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 3800 | |
243 | ABF | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 5/8 | 1400 | |
244 | ABFA | 0 | 0 | |||||||
245 | ABFAX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 20.36 | 0 | |
246 | ABFBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
247 | ABFC | 0 | 0 | |||||||
248 | ABFD | 0 | 0 | |||||||
249 | ABFG | 0 | 0 | |||||||
250 | ABFI | 0 | 0 | |||||||
251 | ABFK | 0 | 0 | |||||||
252 | ABFL | 0 | 0 | |||||||
253 | ABFLA | 0 | 0 | |||||||
254 | ABFS | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 12300 | |
255 | ABFSP | 100 | 30 7/8 | 30 1/8 | 30 7/8 | 0 | ||||
256 | ABFT | 0 | 0 | |||||||
257 | ABFW | 0 | 0 | |||||||
258 | ABFY | 0 | 0 | |||||||
259 | ABG/WS | 0 | 3/16 | 9/16 | 0 | |||||
260 | ABGA | 5000 | 10 5/8 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/2 | 10 7/8 | 36300 | |
261 | ABGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.57 | 4.69 | 6435 | |
262 | ABI | 0 | 0 | |||||||
263 | ABI.B | 0 | 0 | |||||||
264 | ABIA | 0 | 0 | |||||||
265 | ABIFX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 | |
266 | ABIG | 1000 | 49 7/8 | 50 | 50 1/8 | 49 3/8 | 49 3/4 | 50 | 231400 | |
267 | ABIGP | 28000 | 59 1/4 | 59 | 59 1/4 | 59 | 59 1/8 | 59 1/2 | 60700 | |
268 | ABII | 300 | 18 1/4 | 18 1/2 | 18 1/2 | 18 | 18 | 18 1/2 | 6400 | |
269 | ABIO | 2500 | 14 3/4 | 15 1/8 | 15 1/8 | 14 5/8 | 14 1/2 | 15 1/8 | 7300 | |
270 | ABIX | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/8 | 2300 | |
271 | ABK | 1000 | 55 3/4 | 56 5/8 | 57 1/8 | 0 | ||||
272 | ABKA | 0 | 0 | |||||||
273 | ABKL | 0 | 0 | |||||||
274 | ABKP | 0 | 0 | |||||||
275 | ABL | 100 | 19 3/4 | 20 1/2 | 21 1/8 | 0 | ||||
276 | ABLBX | 0 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | |
277 | ABLEQ | 0 | 0.0020 | 0.0400 | 0 | |||||
278 | ABLT | 0 | 0 | |||||||
279 | ABM | 300 | 17 1/2 | 16 5/8 | 17 | 0 | ||||
280 | ABMC | 800 | 7.3750 | 7.7500 | 7.7500 | 7.1250 | 7.1875 | 7.3750 | 61300 | |
281 | ABMD | 100 | 16 1/4 | 16 | 16 3/4 | 15 1/4 | 16 1/4 | 17 | 25700 | |
282 | ABMI | 2000 | 1.5625 | 1.5000 | 1.5625 | 1.4375 | 1.5000 | 1.5625 | 75000 | |
283 | ABMO | 0 | 0 | |||||||
284 | ABMS | 0 | 0 | |||||||
285 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
286 | ABN | 200 | 4 1/4 | 4 1/2 | 4 7/8 | 0 | ||||
287 | ABNA | 0 | 0 | |||||||
288 | ABNC | 0 | 0 | |||||||
289 | ABND | 0 | 0 | |||||||
290 | ABNDX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.29 | 0 | |
291 | ABNE | 0 | 0 | |||||||
292 | ABNG | 0 | 0 | |||||||
293 | ABNGF | 0 | 0 | |||||||
294 | ABNX | 0 | 0 | |||||||
295 | ABO | 0 | 0 | |||||||
296 | ABO.A | 0 | 0 | |||||||
297 | ABO.B | 0 | 0 | |||||||
298 | ABOT | 300 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
299 | ABP | 300 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 500 | |||
300 | ABPC | 0 | 0 | |||||||
301 | ABPCA | 300 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 9100 | |
302 | ABPN | 0 | 0 | |||||||
303 | ABPW | 0 | 0 | |||||||
304 | ABQXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.54 | 4.65 | 1969 | |
305 | ABR | 800 | 6 7/8 | 8 1/4 | 8 3/4 | 0 | ||||
306 | ABRE | 0 | 0 | |||||||
307 | ABREF | 2500 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 70700 | |
308 | ABRG | 0 | 0 | |||||||
309 | ABRI | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1000 | |
310 | ABRS | 2500 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
311 | ABRWF | 500 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 17200 | |
312 | ABRX | 1000 | 68 3/4 | 69 | 71 3/4 | 67 | 68 1/4 | 68 3/4 | 177500 | |
313 | ABRXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.82 | 4.94 | 24968 | |
314 | ABS | 400 | 42 5/8 | 42 3/8 | 42 5/8 | 42 3/8 | 42 1/2 | 43 3/8 | 500 | |
315 | ABSBX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | |
316 | ABSC | 0 | 0 | |||||||
317 | ABSI | 0 | 0 | |||||||
318 | ABSIE | 3000 | 0.0625 | 0.0200 | 0.1000 | 0.0200 | 7500 | |||
319 | ABSM | 0 | 0 | |||||||
320 | ABSN | 0 | 0 | |||||||
321 | ABSO | 200 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
322 | ABSS | 0 | 0 | |||||||
323 | ABSX | 0 | 0 | |||||||
324 | ABT | 100 | 49 1/8 | 49 1/8 | 49 3/8 | 49 1/8 | 49 1/8 | 49 1/2 | 6700 | |
325 | ABTA | 0 | 0 | |||||||
326 | ABTC | 1000 | 20 | 20 3/8 | 20 3/4 | 20 | 20 | 20 3/4 | 11700 | |
327 | ABTD | 0 | 0 | |||||||
328 | ABTE | 500 | 8 3/4 | 8 3/16 | 9 | 8 1/16 | 8 5/8 | 8 3/4 | 327400 | |
329 | ABTG | 34000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 112700 | |
330 | ABTH | 0 | 0 | |||||||
331 | ABTI | 200 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/8 | 75200 | |
332 | ABTK | 0 | 0 | |||||||
333 | ABTL | 0 | 0 | |||||||
334 | ABTM | 0 | 0 | |||||||
335 | ABTN | 0 | 0 | |||||||
336 | ABTO | 0 | 0 | |||||||
337 | ABTP | 0 | 0 | |||||||
338 | ABTR | 0 | 0 | |||||||
339 | ABTS | 0 | 0 | |||||||
340 | ABTT | 0 | 0 | |||||||
341 | ABTV | 0 | 0 | |||||||
342 | ABTW | 0 | 0 | |||||||
343 | ABTX | 300 | 2 11/16 | 2 3/4 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 125300 | |
344 | ABTY | 0 | 0 | |||||||
345 | ABTZ | 0 | 0 | |||||||
346 | ABUBX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
347 | ABUCX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0 | |
348 | ABUL | 10000 | 1.0000 | 0 | ||||||
349 | ABUS | 0 | 0 | |||||||
350 | ABUSX | 0 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 7.82 | 0 | |
351 | ABX | 100 | 25 7/8 | 25 1/8 | 26 | 25 1/8 | 25 5/8 | 26 1/4 | 15800 | |
352 | ABXA | 0 | 0 | |||||||
353 | ABXD | 0 | 0 | |||||||
354 | ABXE | 0 | 0 | |||||||
355 | ABXH | 0 | 0 | |||||||
356 | ABXI | 0 | 0 | |||||||
357 | ABXK | 0 | 0 | |||||||
358 | ABXL | 0 | 0 | |||||||
359 | ABXM | 0 | 0 | |||||||
360 | ABXN | 0 | 0 | |||||||
361 | ABXP | 0 | 0 | |||||||
362 | ABXR | 0 | 0 | |||||||
363 | ABXS | 0 | 0 | |||||||
364 | ABXT | 0 | 0 | |||||||
365 | ABXU | 0 | 0 | |||||||
366 | ABXV | 0 | 0 | |||||||
367 | ABXW | 0 | 0 | |||||||
368 | ABXX | 0 | 0 | |||||||
369 | ABXXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.11 | 3.03 | 5663 | |
370 | ABXY | 0 | 0 | |||||||
371 | ABXZ | 0 | 0 | |||||||
372 | ABY | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/4 | 200 | |
373 | ABYB | 200 | 58.5000 | 0 | ||||||
374 | ABYG | 0 | 0 | |||||||
375 | ABYI | 0 | 0 | |||||||
376 | ABYL | 0 | 0 | |||||||
377 | ABYP | 0 | 0 | |||||||
378 | ABYT | 3000 | 1.1875 | 1.1875 | 1.2500 | 0 | ||||
379 | ABYTZ | 0 | 0 | |||||||
380 | ABZ/WS | 0 | 3/8 | 2 | 0 | |||||
381 | AC | 700 | 25 5/8 | 25 3/4 | 26 1/4 | 0 | ||||
382 | ACA | 1000 | 24 5/8 | 24 5/8 | 25 | 0 | ||||
383 | ACACX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
384 | ACAD | 0 | 0 | |||||||
385 | ACAI | 1000 | 11 51/64 | 11 3/4 | 12 1/4 | 11 5/8 | 11 3/4 | 12 1/4 | 103700 | |
386 | ACAJ | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 3700 | |
387 | ACAJU | 1000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 3000 | |
388 | ACAJW | 3500 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 3500 | |
389 | ACAM | 100 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1300 | |
390 | ACAN | 0 | 0 | |||||||
391 | ACAP | 0 | 0 | |||||||
392 | ACAPX | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | |
393 | ACAR | 1000 | 5 1/4 | 5 7/16 | 5 7/16 | 5 3/16 | 5 1/4 | 5 7/16 | 25700 | |
394 | ACAS | 0 | 0 | |||||||
395 | ACAT | 2200 | 9 1/2 | 9 1/2 | 9 3/4 | 9 3/8 | 9 1/2 | 9 3/4 | 26700 | |
396 | ACAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.68 | 4.73 | 781 | |
397 | ACApA | 900 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 12700 | |||
398 | ACB | 700 | 18 3/4 | 18 3/4 | 19 | 0 | ||||
399 | ACBGX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
400 | ACBI | 0 | 0 | |||||||
401 | ACC | 300 | 15 5/8 | 14 1/4 | 14 5/8 | 0 | ||||
402 | ACCBX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 7.12 | 0 | |
403 | ACCC | 500 | 46 1/4 | 47 1/4 | 47 1/4 | 45 3/4 | 46 1/4 | 47 1/4 | 211800 | |
404 | ACCDX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 0 | |
405 | ACCEX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 | |
406 | ACCI | 500 | 8 5/8 | 5080600 | ||||||
407 | ACCM | 0 | 0 | |||||||
408 | ACCO | 0 | 0 | |||||||
409 | ACCOB | 100 | 21 3/8 | 21 3/4 | 22 | 20 7/8 | 21 1/8 | 21 3/8 | 151000 | |
410 | ACCP | 0 | 0 | |||||||
411 | ACCPL | 0 | 0 | |||||||
412 | ACCPZ | 0 | 0 | |||||||
413 | ACCR | 0 | 0 | |||||||
414 | ACCS | 400 | 54 1/4 | 56 1/4 | 56 1/4 | 53 1/2 | 54 1/4 | 55 | 128000 | |
415 | ACCU | 0 | 0 | |||||||
416 | ACCUF | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 1 | 2000 | |
417 | ACCW | 0 | 0 | |||||||
418 | ACCX | 2600 | 15 5/8 | 15 3/8 | 15 5/8 | 15 1/4 | 15 1/4 | 16 1/4 | 25200 | |
419 | ACD | 33500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
420 | ACDA | 0 | 0 | |||||||
421 | ACDAF | 0 | 0 | |||||||
422 | ACDAX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.92 | 0 | |
423 | ACE | 500 | 7 5/8 | 7 3/4 | 8 1/8 | 0 | ||||
424 | ACEC | 200 | 11 3/4 | 11 7/8 | 12 1/8 | 11 1/2 | 11 1/2 | 11 3/4 | 41700 | |
425 | ACEFX | 0 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | |
426 | ACEGX | 0 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 39.44 | 0 | |
427 | ACEHX | 0 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | 0 | ||
428 | ACEIX | 0 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 7.03 | 0 | |
429 | ACEL | 100 | 5.0000 | 4.7500 | 5.1250 | 4.6875 | 4.7500 | 5.0000 | 25700 | |
430 | ACEMX | 0 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0 | |
431 | ACENX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 16.12 | 0 | |
432 | ACEOX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
433 | ACEP | 2000 | 10 | 10 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/4 | 29300 | |
434 | ACEPX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
435 | ACEQX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
436 | ACERX | 0 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0 | |
437 | ACES | 1000 | 1 1/4 | 1 9/32 | 1 9/32 | 1 1/4 | 1 1/4 | 1 11/32 | 11800 | |
438 | ACET | 2000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 3/4 | 6100 | |
439 | ACF | 2000 | 18 1/8 | 18 1/8 | 18 1/2 | 0 | ||||
440 | ACFF | 1000 | 0.6875 | 0.6250 | 1.0000 | 0 | ||||
441 | ACFFP | 800 | 16.5000 | 21.5000 | 21.5000 | 16.5000 | 900 | |||
442 | ACFFU | 1000 | 21.0000 | 20.0000 | 26.0000 | 0 | ||||
443 | ACFFW | 13000 | 0.5000 | 0.4600 | 0.5000 | 0.2500 | 84100 | |||
444 | ACFMX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.55 | 0 | |
445 | ACFTX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
446 | ACFWX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
447 | ACG | 800 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 800 | |
448 | ACGAX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.20 | 0 | |
449 | ACGBX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0 | |
450 | ACGC | 0 | 0 | |||||||
451 | ACGCX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
452 | ACGFX | 0 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 0 | |
453 | ACGIX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.37 | 0 | |
454 | ACGJX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
455 | ACGKX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
456 | ACGSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
457 | ACGTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
458 | ACGVX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.40 | 0 | |
459 | ACH | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
460 | ACHAX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | |
461 | ACHBX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 16.67 | 0 | |
462 | ACHCX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
463 | ACHWX | 0 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0 | |
464 | ACHYX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.73 | 0 | |
465 | ACHZX | 0 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0 | |
466 | ACI | 600 | 24 1/4 | 25 1/8 | 25 5/8 | 0 | ||||
467 | ACIBX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
468 | ACIEX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | |
469 | ACII | 7500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 0.8750 | 7500 | |
470 | ACIM | 0 | 0 | |||||||
471 | ACINX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
472 | ACIZ | 1800 | 5.3750 | 5.5000 | 5.5000 | 5.3750 | 5.3750 | 6.2500 | 6300 | |
473 | ACK | 900 | 62 1/2 | 62 1/2 | 63 1/8 | 0 | ||||
474 | ACKB | 0 | 0 | |||||||
475 | ACKC | 0 | 0 | |||||||
476 | ACKH | 0 | 0 | |||||||
477 | ACKI | 0 | 0 | |||||||
478 | ACKK | 0 | 0 | |||||||
479 | ACKL | 0 | 0 | |||||||
480 | ACKO | 0 | 0 | |||||||
481 | ACKR | 0 | 0 | |||||||
482 | ACKT | 0 | 0 | |||||||
483 | ACL | 100 | 51 1/2 | 52 3/8 | 52 7/8 | 0 | ||||
484 | ACLC | 0 | 0 | |||||||
485 | ACLD | 0 | 0.1250 | 1.1250 | 0 | |||||
486 | ACLE | 1000 | 2 1/2 | 2 3/8 | 2 5/8 | 0 | ||||
487 | ACLM | 300 | 1.0000 | 0 | ||||||
488 | ACLN | 0 | 0 | |||||||
489 | ACLR | 0 | 0 | |||||||
490 | ACLS | 0 | 0 | |||||||
491 | ACLX | 0 | 0 | |||||||
492 | ACLXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.93 | 2.80 | 3213 | |
493 | ACLY | 10000 | 1.3750 | 1.5000 | 1.5000 | 1.3437 | 1.3750 | 1.4062 | 150100 | |
494 | ACM | 0 | 0 | |||||||
495 | ACM.A | 0 | 0 | |||||||
496 | ACM.B | 0 | 0 | |||||||
497 | ACMB | 0 | 0 | |||||||
498 | ACMBB | 7000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0400 | 0.0700 | 7000 | |
499 | ACMD | 0 | 0 | |||||||
500 | ACMG | 10000 | 0.0400 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0550 | 135000 | |
501 | ACMI | 1000 | 4 3/4 | 5 | 5 1/16 | 4 3/4 | 4 3/4 | 5 | 162600 | |
502 | ACMIU | 0 | 0 | |||||||
503 | ACMIW | 1500 | 1 11/16 | 1 9/16 | 1 7/8 | 1 9/16 | 1 5/8 | 1 11/16 | 34500 | |
504 | ACMM | 3000 | 1 5/8 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 9000 | |
505 | ACMT | 200 | 17.5000 | 0 | ||||||
506 | ACMTA | 700 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
507 | ACMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.99 | 5.09 | 12954 | |
508 | ACN | 1000 | 17 | 17 1/8 | 17 1/2 | 0 | ||||
509 | ACNA | 0 | 0 | |||||||
510 | ACNAF | 6000 | 3 3/16 | 3 3/16 | 3 1/4 | 0 | ||||
511 | ACNB | 100 | 16.5000 | 16.0000 | 16.8750 | 0 | ||||
512 | ACNG | 0 | 0 | |||||||
513 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
514 | ACNI | 0 | 0 | |||||||
515 | ACNL | 0 | 0 | |||||||
516 | ACNM | 0 | 0 | |||||||
517 | ACNN | 0 | 0 | |||||||
518 | ACNS | 300 | 10 3/4 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 1600 | |
519 | ACNSX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.98 | 0 | |
520 | ACNT | 0 | 0 | |||||||
521 | ACNTF | 500 | 13 3/4 | 14 | 14 | 13 1/2 | 13 5/8 | 13 3/4 | 37300 | |
522 | ACNU | 0 | 0 | |||||||
523 | ACNV | 0 | 0 | |||||||
524 | ACNW | 0 | 0 | |||||||
525 | ACNX | 0 | 0 | |||||||
526 | ACO | 500 | 30 1/8 | 29 7/8 | 30 5/8 | 0 | ||||
527 | ACO.X | 0 | 0 | |||||||
528 | ACO.Y | 0 | 0 | |||||||
529 | ACOC | 0 | 0 | |||||||
530 | ACOL | 1300 | 13 1/2 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 4800 | |
531 | ACOM | 700 | 7 1/16 | 7 1/4 | 7 1/2 | 7 1/16 | 7 | 7 1/4 | 26300 | |
532 | ACOO | 0 | 0 | |||||||
533 | ACOP | 0 | 0 | |||||||
534 | ACOS | 0 | 0 | |||||||
535 | ACOT | 0 | 0 | |||||||
536 | ACP | 1000 | 9 | 8 7/8 | 9 | 8 7/8 | 1100 | |||
537 | ACPAX | 0 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 13.09 | 0 | |
538 | ACPBX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
539 | ACPCX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
540 | ACPD | 0 | 0 | |||||||
541 | ACPX | 600 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
542 | ACPp | 100 | 5 3/4 | 0 | ||||||
543 | ACQA | 0 | 0 | |||||||
544 | ACQAW | 0 | 0 | |||||||
545 | ACQG | 0 | 0 | |||||||
546 | ACRBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
547 | ACRCX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
548 | ACREX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
549 | ACRG | 1100 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 41200 | |
550 | ACRI | 1000 | 11.0000 | 0 | ||||||
551 | ACRLQ | 100 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100 | |||
552 | ACRNX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
553 | ACRO | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 | 5600 | |
554 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
555 | ACROX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
556 | ACRS | 10000 | 10 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/8 | 34300 | |
557 | ACRT | 500 | 6 | 6 3/8 | 6 3/8 | 6 | 6 | 6 1/8 | 19100 | |
558 | ACRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.50 | 4.59 | 51319 | |
559 | ACS | 700 | 21 3/8 | 0 | ||||||
560 | ACSA | 1200 | 58 1/2 | 58 3/8 | 59 | 58 | 58 | 59 | 3600 | |
561 | ACSD | 100 | 0.0625 | 0.0312 | 0.5312 | 0 | ||||
562 | ACSI | 2500 | 1 19/32 | 1 5/8 | 1 11/16 | 1 1/2 | 1 19/32 | 1 21/32 | 70000 | |
563 | ACSIW | 4000 | 1/2 | 3/8 | 1/2 | 11/32 | 3/8 | 1/2 | 50000 | |
564 | ACSS | 7100 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | 7100 | |||
565 | ACSTX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.68 | 0 | |
566 | ACSWX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
567 | ACSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.01 | 2.96 | 311 | |
568 | ACSYX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
569 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
570 | ACTC | 1500 | 5 | 5 | 5 | 5 | 4 5/8 | 5 1/8 | 4100 | |
571 | ACTEL | 0 | 0 | |||||||
572 | ACTFX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
573 | ACTGX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
574 | ACTHX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.59 | 0 | |
575 | ACTI | 1000 | 4 7/16 | 4 9/16 | 4 9/16 | 4 7/16 | 4 7/16 | 4 9/16 | 3000 | |
576 | ACTIW | 3000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 3000 | |
577 | ACTL | 5000 | 19 11/16 | 18 5/8 | 19 7/8 | 18 1/2 | 19 5/8 | 19 7/8 | 550800 | |
578 | ACTM | 500 | 17 | 17 3/4 | 17 3/4 | 16 1/4 | 16 1/2 | 17 | 40000 | |
579 | ACTMX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 | |
580 | ACTN | 2000 | 13 5/8 | 12 7/8 | 14 | 12 1/2 | 13 1/2 | 13 3/4 | 104700 | |
581 | ACTR | 0 | 0 | |||||||
582 | ACTT | 1000 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
583 | ACTTW | 1200 | 1/2 | 1/2 | 7/8 | 0 | ||||
584 | ACTX | 0 | 0 | |||||||
585 | ACTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.87 | 2.80 | 932 | |
586 | ACTY | 0 | 0 | |||||||
587 | ACTYF | 3100 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
588 | ACU | 1000 | 3 7/8 | 0 | ||||||
589 | ACU.A | 0 | 0 | |||||||
590 | ACUAX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.54 | 0 | |
591 | ACUBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
592 | ACUCX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
593 | ACUI | 0 | 0 | |||||||
594 | ACUU | 0 | 0 | |||||||
595 | ACV | 100 | 43 7/8 | 43 3/8 | 43 7/8 | 0 | ||||
596 | ACV.A | 0 | 0 | |||||||
597 | ACV/A | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 36 7/8 | 37 3/8 | 100 | |
598 | ACVA | 0 | 0 | |||||||
599 | ACVBX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
600 | ACVC | 1500 | 12 | 11 1/2 | 12 | 11 | 11 1/2 | 12 | 18200 | |
601 | ACVE | 0 | 0 | |||||||
602 | ACVEX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
603 | ACVIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
604 | ACVMX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
605 | ACVO | 0 | 0 | |||||||
606 | ACVOX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
607 | ACVSX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
608 | ACVT | 0 | 0 | |||||||
609 | ACX | 1000 | 16 5/8 | 17 1/4 | 17 3/4 | 0 | ||||
610 | ACXC | 0 | 0 | |||||||
611 | ACXM | 1800 | 41 1/8 | 41 1/8 | 41 3/8 | 40 1/2 | 40 7/8 | 41 1/4 | 158000 | |
612 | ACYT | 1500 | 0.0750 | 0.0750 | 0.2500 | 0 | ||||
613 | ACZ | 2000 | 1 7/8 | 1 11/16 | 1 7/8 | 1 11/16 | 3600 | |||
614 | ACZD | 0 | 0 | |||||||
615 | ACZS | 0 | 0 | |||||||
616 | ACZXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.20 | 4.13 | 4155 | |
617 | AD | 2000 | 11 3/8 | 12 | 13 1/8 | 0 | ||||
618 | ADA | 100 | 15 7/8 | 0 | ||||||
619 | ADAAX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 16.37 | 0 | |
620 | ADAC | 10000 | 19 1/2 | 20 | 20 1/8 | 19 1/2 | 19 1/2 | 19 7/8 | 53600 | |
621 | ADAD | 0 | 0 | |||||||
622 | ADAG | 0 | 0 | |||||||
623 | ADAM | 1000 | 3 1/4 | 3 1/2 | 3 5/8 | 3 | 3 | 3 3/8 | 24500 | |
624 | ADAO | 0 | 0 | |||||||
625 | ADAQ | 0 | 0 | |||||||
626 | ADAS | 0 | 0 | |||||||
627 | ADAT | 0 | 0 | |||||||
628 | ADAX | 2000 | 8 5/16 | 8 1/4 | 8 3/4 | 8 1/8 | 8 1/8 | 8 1/2 | 230300 | |
629 | ADBAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
630 | ADBE | 100 | 37 1/2 | 37 3/8 | 37 7/8 | 37 | 37 1/2 | 37 5/8 | 1013800 | |
631 | ADBI | 5000 | 0.4687 | 0.3125 | 0.4687 | 0 | ||||
632 | ADBLX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 12.06 | 0 | |
633 | ADBS | 100 | 3.2500 | 3.2500 | 5.2500 | 0 | ||||
634 | ADC | 500 | 19 1/4 | 0 | ||||||
635 | ADCC | 0 | 0 | |||||||
636 | ADCFX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.91 | 0 | |
637 | ADCI | 0 | 0 | |||||||
638 | ADCM | 6000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3200 | 0.3900 | 11000 | |
639 | ADCO | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/4 | 100 | |
640 | ADCP | 0 | 0 | |||||||
641 | ADCR | 0 | 0 | |||||||
642 | ADCSX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | |
643 | ADCT | 300 | 61 3/8 | 63 3/4 | 64 1/2 | 61 1/4 | 61 1/4 | 61 3/4 | 535700 | |
644 | ADDC | 1200 | 3.6250 | 0 | ||||||
645 | ADDD | 0 | 0 | |||||||
646 | ADDM | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.8750 | 5300 | |
647 | ADDMW | 1600 | 1.2500 | 1.0625 | 2.0000 | 0 | ||||
648 | ADDR | 100 | 25 1/2 | 26 1/8 | 26 1/8 | 25 1/2 | 25 1/2 | 25 7/8 | 57500 | |
649 | ADEC | 0 | 0 | |||||||
650 | ADECY | 100 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/2 | 100 | |
651 | ADEF | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 1000 | |
652 | ADEFX | 0 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 16.47 | 0 | |
653 | ADEGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
654 | ADEN | 10000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
655 | ADER | 0 | 0 | |||||||
656 | ADET | 7000 | 0.4375 | 0.2500 | 0.7500 | 0 | ||||
657 | ADEX | 100 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 | 9 1/4 | 18100 | |
658 | ADF | 100 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 400 | |
659 | ADFSX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.60 | 0 | |
660 | ADGE | 200 | 4 5/16 | 4 5/16 | 4 3/8 | 4 5/16 | 4 5/16 | 4 7/16 | 15300 | |
661 | ADGI | 1500 | 0.1450 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 0.1550 | 174100 | |
662 | ADGIX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
663 | ADGRX | 0 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | |
664 | ADGVX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
665 | ADH | 0 | 0 | |||||||
666 | ADHYX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
667 | ADI | 100 | 25 1/4 | 26 1/2 | 26 1/2 | 25 1/4 | 25 1/8 | 25 5/8 | 3500 | |
668 | ADIA | 0 | 0 | |||||||
669 | ADIAY | 2000 | 35 1/4 | 34 3/4 | 35 1/8 | 0 | ||||
670 | ADIC | 0 | 0 | |||||||
671 | ADID | 0 | 0 | |||||||
672 | ADIE | 0 | 0 | |||||||
673 | ADII | 700 | 0.1875 | 0 | ||||||
674 | ADIK | 0 | 0 | |||||||
675 | ADIKF | 0 | 0 | |||||||
676 | ADIN | 0 | 0 | |||||||
677 | ADIOX | 0 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 24.25 | 0 | |
678 | ADIR | 0 | 0 | |||||||
679 | ADIS | 0 | 0 | |||||||
680 | ADIT | 0 | 0 | |||||||
681 | ADIX | 0 | 0 | |||||||
682 | ADK | 200 | 2 5/8 | 0 | ||||||
683 | ADK.WA | 0 | 0 | |||||||
684 | ADK.WB | 0 | 0 | |||||||
685 | ADK/WS/A | 300 | 1/4 | 0 | ||||||
686 | ADK/WS/B | 3500 | 1/8 | 0 | ||||||
687 | ADKR | 0 | 0 | |||||||
688 | ADL | 0 | 0 | |||||||
689 | ADLA | 0 | 0 | |||||||
690 | ADLAC | 2000 | 9 7/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 10400 | |
691 | ADLI | 7500 | 2 1/16 | 2 3/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 3/16 | 29500 | |
692 | ADLN | 0 | 0 | |||||||
693 | ADLP | 500 | 3.5625 | 3.5937 | 3.6250 | 3.3125 | 3.5625 | 3.6875 | 20300 | |
694 | ADLR | 0 | 0 | |||||||
695 | ADLRF | 600 | 3 1/16 | 2 15/16 | 3 1/4 | 2 7/8 | 3 1/16 | 3 1/4 | 38200 | |
696 | ADLT | 500 | 18 1/2 | 20 | 20 | 18 1/2 | 18 1/2 | 19 | 115100 | |
697 | ADM | 100 | 19 1/8 | 19 1/8 | 19 1/4 | 19 1/8 | 18 7/8 | 19 1/4 | 1100 | |
698 | ADM.A | 0 | 0 | |||||||
699 | ADMA | 0 | 0 | |||||||
700 | ADMC | 0 | 0 | |||||||
701 | ADME | 0 | 0 | |||||||
702 | ADMG | 100 | 1 13/16 | 1 25/32 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 74300 | |
703 | ADMH | 0 | 0 | |||||||
704 | ADMI | 0 | 0 | |||||||
705 | ADML | 0 | 0 | |||||||
706 | ADMM | 0 | 0 | |||||||
707 | ADMN | 0 | 0 | |||||||
708 | ADMO | 0 | 0 | |||||||
709 | ADMP | 0 | 0 | |||||||
710 | ADMS | 500 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/8 | 10 5/8 | 6800 | |
711 | ADMSX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.79 | 0 | |
712 | ADMT | 6000 | 9/32 | 9/32 | 9/32 | 1/4 | 1/4 | 5/16 | 23100 | |
713 | ADMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.55 | 4.67 | 430 | |
714 | ADN | 2000 | 5/8 | 5/8 | 7/8 | 0 | ||||
715 | ADNE | 0 | 0 | |||||||
716 | ADNEA | 2700 | 13/16 | 5/8 | 13/16 | 0 | ||||
717 | ADNM | 25000 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
718 | ADNV | 320000 | 0.0030 | 0.0030 | 0.0125 | 0 | ||||
719 | ADO/WS | 5000 | 2 1/4 | 1/4 | 1 | 0 | ||||
720 | ADOC | 0 | 0 | |||||||
721 | ADOI | 0 | 0 | |||||||
722 | ADOL | 0 | 0 | |||||||
723 | ADOO | 0 | 0 | |||||||
724 | ADOS | 0 | 0 | |||||||
725 | ADOX | 0 | 0 | |||||||
726 | ADP | 200 | 25 7/8 | 24 3/4 | 25 1/8 | 0 | ||||
727 | ADPC | 0 | 0 | |||||||
728 | ADPI | 30600 | 0.0200 | 0 | ||||||
729 | ADPT | 100 | 59 1/2 | 59 3/8 | 60 1/8 | 58 1/2 | 59 1/2 | 59 5/8 | 977000 | |
730 | ADR | 0 | 501.13 | 496.99 | 501.18 | 496.99 | 0 | |||
731 | ADRE | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2000 | |||
732 | ADRG | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 1000 | |
733 | ADRGW | 200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1600 | 400 | |
734 | ADRI | 0 | 17.2500 | 24.0000 | 0 | |||||
735 | ADRIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
736 | ADRS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
737 | ADRU | 0 | 0 | |||||||
738 | ADRX | 800 | 13 1/8 | 13 1/4 | 13 1/4 | 12 3/4 | 13 | 13 1/4 | 14500 | |
739 | ADS/WS | 0 | 0 | |||||||
740 | ADSI | 200 | 0.0010 | 0 | ||||||
741 | ADSIX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
742 | ADSK | 400 | 25 3/8 | 25 5/8 | 25 3/4 | 24 3/4 | 25 3/8 | 25 3/4 | 576700 | |
743 | ADSO | 1000 | 1 5/16 | 1 9/32 | 1 11/32 | 1 9/32 | 1 1/4 | 1 11/32 | 21000 | |
744 | ADSOW | 200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 200 | |
745 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
746 | ADSPX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | |
747 | ADSS | 0 | 0 | |||||||
748 | ADST | 400 | 157.0000 | 156.0000 | 166.0000 | 0 | ||||
749 | ADSY | 0 | 0 | |||||||
750 | ADT | 600 | 18 3/4 | 19 1/8 | 19 1/8 | 18 1/2 | 18 1/2 | 19 | 40800 | |
751 | ADTA | 0 | 0 | |||||||
752 | ADTC | 200 | 4 1/2 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 1/2 | 51100 | |
753 | ADTCW | 2000 | 5/8 | 7/16 | 13/16 | 0 | ||||
754 | ADTCZ | 1000 | 1 1/16 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/32 | 1 3/16 | 5000 | |
755 | ADTE | 0 | 0 | |||||||
756 | ADTEP | 0 | 0 | |||||||
757 | ADTI | 100 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
758 | ADTK | 1000 | 7 5/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 3/4 | 76700 | |
759 | ADTM | 0 | 0 | |||||||
760 | ADTN | 400 | 44 3/4 | 50 1/4 | 51 1/4 | 44 | 44 1/2 | 45 | 1041700 | |
761 | ADTQ | 0 | 0 | |||||||
762 | ADTR | 0 | 0 | |||||||
763 | ADTX | 1000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
764 | ADV | 600 | 10 | 9 5/8 | 10 | 0 | ||||
765 | ADVA | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.6875 | 5000 | |
766 | ADVB | 800 | 0.2187 | 0.1562 | 0.2187 | 0.1562 | 0.1500 | 0.2187 | 42800 | |
767 | ADVE | 0 | 0 | |||||||
768 | ADVH | 0 | 0 | |||||||
769 | ADVI | 3900 | 0.2400 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2400 | 102900 | |
770 | ADVK | 0 | 0 | |||||||
771 | ADVN | 0 | 0 | |||||||
772 | ADVNA | 7500 | 46 1/4 | 45 7/8 | 46 1/2 | 45 7/8 | 46 1/8 | 46 1/4 | 111900 | |
773 | ADVNB | 10000 | 43 | 42 3/4 | 43 1/4 | 42 3/4 | 42 7/8 | 43 1/8 | 347200 | |
774 | ADVNZ | 500 | 41 3/4 | 41 3/4 | 42 1/4 | 0 | ||||
775 | ADVP | 0 | 0 | |||||||
776 | ADVR | 400 | 0.4900 | 0.5200 | 0.5400 | 0.4900 | 0.4900 | 0.5100 | 1093000 | |
777 | ADVS | 500 | 29 1/2 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/2 | 30 1/4 | 15100 | |
778 | ADVT | 900 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 7/8 | 5900 | |
779 | ADW | 0 | 0.7911 | 0.7914 | 0.7917 | 0.7910 | 0 | |||
780 | ADW.A | 0 | 0 | |||||||
781 | ADW.B | 0 | 0 | |||||||
782 | ADX | 500 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/4 | 500 | |
783 | ADYN | 0 | 0 | |||||||
784 | ADYNF | 400 | 3 | 3 | 3 15/64 | 3 | 3 | 3 1/4 | 5300 | |
785 | ADZA | 0 | 0 | |||||||
786 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
787 | AE | 100 | 7 3/4 | 9 7/8 | 10 1/4 | 0 | ||||
788 | AEAGX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
789 | AEAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.96 | 4.01 | 426 | |
790 | AEBAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
791 | AEBXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.45 | 3.52 | 638 | |
792 | AEC | 300 | 20 3/8 | 20 3/8 | 20 7/8 | 0 | ||||
793 | AECO | 3500 | 0.8125 | 0.8125 | 0.9062 | 0 | ||||
794 | AECX | 0 | 0 | |||||||
795 | AECZ | 0 | 0 | |||||||
796 | AECp | 0 | 0 | |||||||
797 | AECpA | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 400 | |||
798 | AED | 200 | 18 5/8 | 0 | ||||||
799 | AEDI | 0 | 0 | |||||||
800 | AEDU | 2500 | 1.1875 | 1.1250 | 1.3125 | 0 | ||||
801 | AEE | 0 | 0 | |||||||
802 | AEENQ | 200 | 0.0010 | 0 | ||||||
803 | AEF | 400 | 13 | 13 | 13 | 13 | 12 7/8 | 13 3/8 | 400 | |
804 | AEG | 200 | 49 | 49 7/8 | 50 3/8 | 0 | ||||
805 | AEGG | 0 | 0 | |||||||
806 | AEGGF | 50 | 96 1/4 | 95 | 96 1/2 | 0 | ||||
807 | AEGI | 500 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
808 | AEGIX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
809 | AEGRX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
810 | AEGX | 0 | 0 | |||||||
811 | AEGXY | 0 | 0 | |||||||
812 | AEH | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 16 5/8 | 17 1/2 | 100 | |
813 | AEHw | 7200 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
814 | AEIAX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
815 | AEIC | 3000 | 28 1/4 | 28 1/4 | 28 1/2 | 28 | 28 1/4 | 28 1/2 | 17700 | |
816 | AEIGX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
817 | AEIIX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
818 | AEIS | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 8000 | |
819 | AEIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.38 | 3.34 | 2871 | |
820 | AEK | 4100 | 68 1/8 | 0 | ||||||
821 | AEKA | 0 | 0 | |||||||
822 | AEKE | 0 | 0 | |||||||
823 | AEKF | 0 | 0 | |||||||
824 | AEKK | 0 | 0 | |||||||
825 | AEKN | 0 | 0 | |||||||
826 | AEKS | 0 | 0 | |||||||
827 | AEKT | 0 | 0 | |||||||
828 | AEKZ | 0 | 0 | |||||||
829 | AEL | 0 | 0 | |||||||
830 | AELN | 0 | 0 | |||||||
831 | AELNB | 0 | 0 | |||||||
832 | AEM | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 5/8 | 300 | |
833 | AEMG | 0 | 0 | |||||||
834 | AEMGX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
835 | AEMM | 0 | 0 | |||||||
836 | AEMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.23 | 5.36 | 1176 | |
837 | AEN | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 100 | |||
838 | AENC | 25000 | 0.3100 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3400 | 80000 | |
839 | AENCP | 2000 | 3.0000 | 2.7500 | 3.2500 | 0 | ||||
840 | AENE | 0 | 0 | |||||||
841 | AENK | 0 | 0 | |||||||
842 | AENL | 0 | 0 | |||||||
843 | AENR | 0 | 0 | |||||||
844 | AENS | 0 | 0 | |||||||
845 | AENX | 0 | 0 | |||||||
846 | AENp | 300 | 31 1/4 | 0 | ||||||
847 | AEOS | 500 | 21 | 21 1/16 | 21 5/8 | 20 5/8 | 21 | 21 1/4 | 133800 | |
848 | AEP | 500 | 40 3/4 | 40 3/4 | 40 7/8 | 40 3/4 | 40 5/8 | 41 | 2700 | |
849 | AEPA | 0 | 0 | |||||||
850 | AEPB | 0 | 0 | |||||||
851 | AEPG | 0 | 0 | |||||||
852 | AEPGX | 0 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 26.78 | 1 | |
853 | AEPH | 0 | 0 | |||||||
854 | AEPI | 100 | 47 1/2 | 44 | 47 1/2 | 44 | 44 | 47 3/4 | 6200 | |
855 | AEPM | 0 | 0 | |||||||
856 | AEPP | 0 | 0 | |||||||
857 | AEPS | 0 | 0 | |||||||
858 | AEPW | 0 | 0 | |||||||
859 | AEPX | 0 | 0 | |||||||
860 | AEPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.68 | 4.77 | 1145 | |
861 | AEQIX | 0 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0 | |
862 | AEQRX | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 20.03 | 0 | |
863 | AER | 0 | 0 | |||||||
864 | AERC | 0 | 0 | |||||||
865 | AERI | 18400 | 0.0001 | 0 | ||||||
866 | AERN | 300 | 3 | 3 1/16 | 3 3/16 | 2 15/16 | 3 | 3 1/8 | 70100 | |
867 | AERO | 100 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
868 | AEROP | 0 | 0.1250 | 0.5000 | 0 | |||||
869 | AERR | 0 | 0 | |||||||
870 | AERS | 2000 | 1 3/64 | 1 3/64 | 1 3/64 | 1 3/64 | 1 | 1 3/8 | 2000 | |
871 | AERT | 0 | 0 | |||||||
872 | AERTA | 500 | 27/32 | 27/32 | 55/64 | 27/32 | 27/32 | 29/32 | 4300 | |
873 | AERTZ | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
874 | AERV | 0 | 0 | |||||||
875 | AERX | 0 | 0 | |||||||
876 | AERXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.28 | 3.24 | 566 | |
877 | AERY | 0 | 0 | |||||||
878 | AES | 0 | 0 | |||||||
879 | AESC | 300 | 40 1/4 | 39 1/4 | 40 5/8 | 39 1/4 | 40 1/4 | 40 3/4 | 320300 | |
880 | AESCW | 500 | 18 | 17 | 20 1/8 | 0 | ||||
881 | AESE | 0 | 0 | |||||||
882 | AESGX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 | |
883 | AET | 5000 | 69 1/2 | 69 1/2 | 69 1/2 | 69 1/2 | 69 1/2 | 70 1/8 | 5000 | |
884 | AETA | 0 | 0 | |||||||
885 | AETAX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
886 | AETBX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
887 | AETC | 500 | 8 1/2 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 8 5/8 | 177800 | |
888 | AETE | 0 | 0 | |||||||
889 | AETF | 0 | 0 | |||||||
890 | AETFX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
891 | AETG | 200 | 1.8750 | 1.8125 | 1.8750 | 1.8125 | 1.6250 | 1.8750 | 3700 | |
892 | AETI | 0 | 0 | |||||||
893 | AETL | 0 | 0 | |||||||
894 | AETM | 0 | 0 | |||||||
895 | AETN | 0 | 0 | |||||||
896 | AETO | 0 | 0 | |||||||
897 | AETP | 0 | 0 | |||||||
898 | AETS | 0 | 0 | |||||||
899 | AETT | 0 | 0 | |||||||
900 | AETU | 0 | 0 | |||||||
901 | AETX | 0 | 0 | |||||||
902 | AETY | 0 | 0 | |||||||
903 | AETpA | 1000 | 27 | 27 | 27 | 27 | 1500 | |||
904 | AETpC | 300 | 68 3/4 | 71 5/8 | 73 | 0 | ||||
905 | AEW | 0 | 0 | |||||||
906 | AEWB | 0 | 0 | |||||||
907 | AEWpC | 10870 | 103 13/64 | 0 | ||||||
908 | AEXC | 0 | 0 | |||||||
909 | AEXCF | 0 | 0 | |||||||
910 | AEY | 0 | 0 | |||||||
911 | AEY.A | 0 | 0 | |||||||
912 | AF | 100 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | ||||
913 | AFAD | 500 | 0.2000 | 0.1250 | 0.2187 | 0 | ||||
914 | AFAP | 100 | 114.0000 | 115.0000 | 128.0000 | 0 | ||||
915 | AFAS | 100 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 1200 | |
916 | AFAX | 0 | 0 | |||||||
917 | AFAXU | 0 | 0 | |||||||
918 | AFC | 100 | 32 1/8 | 32 3/8 | 32 7/8 | 0 | ||||
919 | AFCB | 100 | 20 3/8 | 20 3/8 | 20 5/8 | 20 3/8 | 20 1/4 | 20 5/8 | 4600 | |
920 | AFCC | 0 | 0 | |||||||
921 | AFCI | 10000 | 45 1/8 | 38 3/4 | 46 1/4 | 38 1/2 | 45 | 45 1/4 | 5397100 | |
922 | AFCJ | 300 | 22.0625 | 0 | ||||||
923 | AFCPX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
924 | AFCT | 0 | 0 | |||||||
925 | AFCX | 1000 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/4 | 17 1/4 | 17 1/2 | 7800 | |
926 | AFDU | 0 | 0 | |||||||
927 | AFE | 100 | 26 | 25 1/2 | 26 3/4 | 0 | ||||
928 | AFED | 1000 | 11 3/8 | 11 3/8 | 11 3/4 | 11 1/4 | 11 1/4 | 11 5/8 | 474000 | |
929 | AFEM | 500 | 2.1250 | 2.1562 | 2.1562 | 2.1250 | 2.1250 | 2.5000 | 3800 | |
930 | AFF | 400 | 12 7/8 | 13 1/8 | 13 1/4 | 0 | ||||
931 | AFFF | 0 | 0 | |||||||
932 | AFFFZ | 1200 | 30 1/4 | 30 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 9500 | |
933 | AFFI | 5000 | 9 3/4 | 9 1/2 | 10 3/4 | 9 | 9 5/8 | 9 7/8 | 1514000 | |
934 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
935 | AFFX | 1000 | 17 1/4 | 17 3/4 | 17 3/4 | 16 3/4 | 17 | 17 1/4 | 49700 | |
936 | AFG | 200 | 32 1/2 | 31 1/8 | 31 5/8 | 0 | ||||
937 | AFGE | 0 | 0 | |||||||
938 | AFGI | 0 | 0 | |||||||
939 | AFGL | 2500 | 4 | 3 7/8 | 4 1/16 | 3 7/8 | 3 15/16 | 4 1/16 | 24100 | |
940 | AFGLU | 0 | 0 | |||||||
941 | AFGPX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
942 | AFHC | 143300 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
943 | AFI/P | 10000 | 101 | 0 | ||||||
944 | AFI/PFTT | 400 | 19 3/4 | 0 | ||||||
945 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
946 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
947 | AFIC | 0 | 0 | |||||||
948 | AFICA | 0 | 0 | |||||||
949 | AFII | 0 | 0 | |||||||
950 | AFIIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
951 | AFIL | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 31 3/4 | 33 1/2 | 200 | |
952 | AFIN | 0 | 0 | |||||||
953 | AFIRX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.85 | 0 | |
954 | AFIS | 200 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 | 9 3/4 | 1100 | |
955 | AFIpE | 100 | 8 3/4 | 0 | ||||||
956 | AFIpF | 1000 | 19 5/8 | 0 | ||||||
957 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
958 | AFIpG | 500 | 10 1/2 | 10 | 12 | 0 | ||||
959 | AFL | 300 | 36 1/4 | 36 1/8 | 36 1/4 | 36 1/8 | 36 | 36 1/2 | 2700 | |
960 | AFLC | 0 | 0 | |||||||
961 | AFLCX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
962 | AFLE | 0 | 0 | |||||||
963 | AFLM | 0 | 0 | |||||||
964 | AFLO | 0 | 0 | |||||||
965 | AFLS | 0 | 0 | |||||||
966 | AFLT | 0 | 0 | |||||||
967 | AFLX | 1500 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 9800 | |
968 | AFLXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.17 | 3.10 | 942 | |
969 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
970 | AFN | 600 | 1 13/16 | 0 | ||||||
971 | AFNS | 0 | 0 | |||||||
972 | AFOHP | 500 | 19.7500 | 0 | ||||||
973 | AFP | 300 | 8 1/4 | 0 | ||||||
974 | AFPC | 100 | 1 9/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 9/16 | 1 11/16 | 49000 | |
975 | AFPF | 0 | 0 | |||||||
976 | AFPFZ | 900 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 15400 | |
977 | AFRIC | 0 | 0 | |||||||
978 | AFS | 100 | 40 5/8 | 41 1/8 | 41 5/8 | 0 | ||||
979 | AFSA | 0 | 0 | |||||||
980 | AFSC | 100 | 26 1/2 | 26 1/2 | 30 1/2 | 0 | ||||
981 | AFSD | 0 | 0 | |||||||
982 | AFSE | 0 | 0 | |||||||
983 | AFSG | 0 | 0 | |||||||
984 | AFSI | 0 | 0 | |||||||
985 | AFSK | 0 | 0 | |||||||
986 | AFSM | 0 | 0 | |||||||
987 | AFSN | 0 | 0 | |||||||
988 | AFSO | 0 | 0 | |||||||
989 | AFST | 0 | 0 | |||||||
990 | AFSW | 0 | 0 | |||||||
991 | AFSX | 0 | 0 | |||||||
992 | AFTC | 1000 | 0.5500 | 0.6000 | 0.6100 | 0.5500 | 0.5500 | 0.6000 | 62000 | |
993 | AFTEX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.59 | 0 | |
994 | AFTRX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
995 | AFTX | 0 | 0 | |||||||
996 | AFTXZ | 500 | 6 1/2 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 7400 | |
997 | AFTY | 1000 | 8 1/8 | 8 5/16 | 8 3/4 | 8 1/8 | 8 1/8 | 8 1/2 | 16000 | |
998 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
999 | AFWY | 1000 | 8 3/4 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 8 7/8 | 93800 | |
1000 | AFX | 200 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 | 17 3/4 | 1200 | |
1001 | AG | 100 | 25 1/2 | 25 1/2 | 26 1/8 | 25 1/2 | 25 | 25 3/4 | 3800 | |
1002 | AGAAX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.77 | 0 | |
1003 | AGABX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
1004 | AGAI | 500 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 2800 | |
1005 | AGAIX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.21 | 0 | |
1006 | AGAM | 4500 | 14 1/8 | 13 3/4 | 14 5/8 | 13 3/4 | 14 1/8 | 14 3/8 | 109200 | |
1007 | AGAMU | 100 | 16 3/4 | 16 | 16 7/8 | 16 | 17 | 18 | 300 | |
1008 | AGAMW | 1000 | 6 7/8 | 6 1/2 | 7 1/8 | 6 1/4 | 6 3/4 | 7 | 46100 | |
1009 | AGBBX | 0 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0 | |
1010 | AGBFX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
1011 | AGBG | 700 | 29/32 | 15/16 | 15/16 | 7/8 | 7/8 | 29/32 | 13700 | |
1012 | AGBIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
1013 | AGBR | 0 | 0 | |||||||
1014 | AGBRF | 0 | 0 | |||||||
1015 | AGC | 100 | 37 3/4 | 37 5/8 | 38 | 0 | ||||
1016 | AGCA | 0 | 0 | |||||||
1017 | AGCF | 0 | 0 | |||||||
1018 | AGCG | 0 | 0 | |||||||
1019 | AGCH | 100 | 18 | 16 3/4 | 18 | 0 | ||||
1020 | AGCP | 0 | 0 | |||||||
1021 | AGCT | 0 | 0 | |||||||
1022 | AGCY | 0 | 0 | |||||||
1023 | AGCpC | 4400 | 52 7/8 | 0 | ||||||
1024 | AGCpD | 7000 | 37 3/4 | 0 | ||||||
1025 | AGCpM | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1400 | |||
1026 | AGCpN | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 2800 | |||
1027 | AGDAX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.17 | 0 | |
1028 | AGDBX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
1029 | AGDM | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 9/16 | 11/16 | 2000 | |
1030 | AGE | 200 | 29 1/2 | 29 | 29 1/4 | 0 | ||||
1031 | AGEA | 0 | 0 | |||||||
1032 | AGEE | 0 | 0 | |||||||
1033 | AGEFX | 0 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.95 | 0 | |
1034 | AGEL | 200 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
1035 | AGEO | 1300 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
1036 | AGET | 0 | 0 | |||||||
1037 | AGEXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.99 | 2.90 | 1167 | |
1038 | AGEY | 0 | 0 | |||||||
1039 | AGF | 1200 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
1040 | AGF.B | 0 | 0 | |||||||
1041 | AGGAX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.88 | 0 | |
1042 | AGGBX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
1043 | AGGT | 0 | 0 | |||||||
1044 | AGH | 1000 | 4 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
1045 | AGI | 800 | 7 | 6 7/8 | 7 1/8 | 6 7/8 | 20300 | |||
1046 | AGIAX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 15.00 | 0 | |
1047 | AGIBX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
1048 | AGIC | 0 | 0 | |||||||
1049 | AGIE | 0 | 0 | |||||||
1050 | AGIFX | 0 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | |
1051 | AGII | 300 | 29 1/2 | 29 1/2 | 30 | 29 1/2 | 29 1/2 | 30 1/4 | 4400 | |
1052 | AGIM | 0 | 0 | |||||||
1053 | AGIO | 0 | 0 | |||||||
1054 | AGIR | 0 | 0 | |||||||
1055 | AGIS | 0 | 0 | |||||||
1056 | AGIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.06 | 5.17 | 7823 | |
1057 | AGK | 0 | 0 | |||||||
1058 | AGL | 200 | 21 3/4 | 21 3/8 | 22 1/8 | 0 | ||||
1059 | AGLAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
1060 | AGLBX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
1061 | AGLC | 0 | 0 | |||||||
1062 | AGLCL | 0 | 0 | |||||||
1063 | AGLCM | 100 | 57.0000 | 0 | ||||||
1064 | AGLCO | 0 | 0 | |||||||
1065 | AGLCP | 0 | 0 | |||||||
1066 | AGLCX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
1067 | AGLF | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 | 4 7/8 | 5 1/4 | 7500 | |
1068 | AGLS | 0 | 0 | |||||||
1069 | AGLT | 0 | 0 | |||||||
1070 | AGMAX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.60 | 0 | |
1071 | AGMBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
1072 | AGMCX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
1073 | AGMI | 0 | 0 | |||||||
1074 | AGMIF | 100 | 13 5/8 | 13 5/8 | 13 7/8 | 13 3/8 | 13 5/8 | 13 7/8 | 45800 | |
1075 | AGMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.81 | 4.83 | 23427 | |
1076 | AGN | 100 | 38 1/4 | 37 1/2 | 37 7/8 | 0 | ||||
1077 | AGN.B | 0 | 0 | |||||||
1078 | AGNA | 0 | 0 | |||||||
1079 | AGNC | 0 | 0 | |||||||
1080 | AGND | 0 | 0 | |||||||
1081 | AGNG | 0 | 0 | |||||||
1082 | AGNI | 0 | 0 | |||||||
1083 | AGNIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
1084 | AGNK | 0 | 0 | |||||||
1085 | AGNL | 0 | 0 | |||||||
1086 | AGNMX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
1087 | AGNN | 0 | 0 | |||||||
1088 | AGNR | 0 | 0 | |||||||
1089 | AGNS | 0 | 0 | |||||||
1090 | AGNT | 2000 | 1.4375 | 1.3125 | 1.4375 | 1.3125 | 1.1250 | 1.4375 | 13000 | |
1091 | AGNU | 3500 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 28600 | |
1092 | AGNV | 0 | 0 | |||||||
1093 | AGNX | 0 | 0 | |||||||
1094 | AGNY | 0 | 0 | |||||||
1095 | AGO | 300 | 6 3/4 | 7 3/8 | 8 1/8 | 0 | ||||
1096 | AGOVX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.68 | 0 | |
1097 | AGOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.41 | 4.44 | 965 | |
1098 | AGOY | 0 | 0 | |||||||
1099 | AGP | 400 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 1/8 | 400 | |
1100 | AGPA | 0 | 0 | |||||||
1101 | AGPC | 1700 | 0.0625 | 0 | ||||||
1102 | AGPCE | 0 | 0 | |||||||
1103 | AGPG | 0 | 0 | |||||||
1104 | AGPH | 100 | 44 | 44 1/4 | 45 | 43 1/2 | 43 1/2 | 44 | 220600 | |
1105 | AGPI | 0 | 0 | |||||||
1106 | AGPR | 0 | 0 | |||||||
1107 | AGPT | 300 | 0.0600 | 0.0050 | 0.0600 | 0 | ||||
1108 | AGPX | 0 | 0 | |||||||
1109 | AGPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.54 | 4.60 | 26048 | |
1110 | AGR | 100 | 20 7/8 | 20 1/2 | 21 | 0 | ||||
1111 | AGR.A | 0 | 0 | |||||||
1112 | AGR.B | 0 | 0 | |||||||
1113 | AGRA | 0 | 0 | |||||||
1114 | AGRCX | 0 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0 | |
1115 | AGRE | 0 | 0 | |||||||
1116 | AGREA | 2000 | 28 13/16 | 28 5/8 | 29 1/8 | 28 5/8 | 28 3/4 | 28 7/8 | 475700 | |
1117 | AGREB | 0 | 0 | |||||||
1118 | AGRFX | 0 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 35.66 | 0 | |
1119 | AGRI | 0 | 0 | |||||||
1120 | AGRM | 0 | 0.0312 | 0.1250 | 0 | |||||
1121 | AGRN | 0 | 0 | |||||||
1122 | AGRO | 400 | 2 1/2 | 2 1/2 | 3 1/8 | 0 | ||||
1123 | AGROX | 0 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0 | |
1124 | AGRP | 0 | 0 | |||||||
1125 | AGRPA | 5000 | 31 3/4 | 31 3/8 | 32 1/4 | 31 | 31 1/2 | 32 1/4 | 46000 | |
1126 | AGRPB | 10000 | 30 3/4 | 31 | 31 3/4 | 30 3/4 | 30 3/4 | 31 1/2 | 37300 | |
1127 | AGRS | 11000 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
1128 | AGRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.41 | 4.47 | 33888 | |
1129 | AGS | 35000 | 1/32 | 1/64 | 5/64 | 0 | ||||
1130 | AGSLX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
1131 | AGSR | 500 | 0.2500 | 0 | ||||||
1132 | AGSV | 700 | 12 1/4 | 12 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 9900 | |
1133 | AGSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.83 | 4.91 | 5679 | |
1134 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1135 | AGTA | 0 | 0 | |||||||
1136 | AGTC | 0 | 0.2500 | 0.4375 | 0 | |||||
1137 | AGTHX | 0 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 34.34 | 0 | |
1138 | AGTI | 2800 | 1.2200 | 1.2700 | 1.2800 | 1.1900 | 1.2000 | 1.2300 | 158300 | |
1139 | AGTL | 0 | 0 | |||||||
1140 | AGTN | 0 | 0 | |||||||
1141 | AGTP | 7900 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3500 | 7900 | |
1142 | AGTR | 0 | 0 | |||||||
1143 | AGTS | 0 | 0 | |||||||
1144 | AGTT | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 2000 | |
1145 | AGTTU | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.3750 | 1000 | |
1146 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1147 | AGTX | 4000 | 14 3/4 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/4 | 70100 | |
1148 | AGTY | 0 | 0 | |||||||
1149 | AGU | 0 | 0 | |||||||
1150 | AGUM | 0 | 0 | |||||||
1151 | AGUS | 0 | 0 | |||||||
1152 | AGVBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
1153 | AGVS | 1000 | 0.4687 | 0.3125 | 0.4687 | 0 | ||||
1154 | AGVT | 0 | 0 | |||||||
1155 | AGWBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
1156 | AGWFX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15.84 | 0 | |
1157 | AGY | 2000 | 6 7/8 | 6 3/8 | 6 3/4 | 0 | ||||
1158 | AGYC | 0 | 0 | |||||||
1159 | AGYE | 0 | 0 | |||||||
1160 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1161 | AH | 0 | 0 | |||||||
1162 | AHA | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 300 | |||
1163 | AHAC | 0 | 0 | |||||||
1164 | AHAI | 0 | 0 | |||||||
1165 | AHAIA | 200 | 15.0016 | 24.0000 | 30.0000 | 0 | ||||
1166 | AHB | 0 | 0 | |||||||
1167 | AHBPX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
1168 | AHC | 400 | 53 1/8 | 54 1/8 | 54 7/8 | 0 | ||||
1169 | AHCA | 0 | 0 | |||||||
1170 | AHCC | 1000 | 24 | 23 1/4 | 24 | 22 1/2 | 23 1/2 | 24 | 95900 | |
1171 | AHCF | 0 | 0 | |||||||
1172 | AHCG | 0 | 0 | |||||||
1173 | AHCH | 0 | 0 | |||||||
1174 | AHCI | 500 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 6300 | |
1175 | AHCO | 1000 | 10.5000 | 0 | ||||||
1176 | AHCP | 0 | 0 | |||||||
1177 | AHCR | 0 | 0 | |||||||
1178 | AHCS | 0 | 0 | |||||||
1179 | AHCV | 0 | 0 | |||||||
1180 | AHCX | 0 | 0 | |||||||
1181 | AHDEX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
1182 | AHE | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 22 1/8 | 100 | |
1183 | AHEGX | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0 | |
1184 | AHEL | 0 | 0 | |||||||
1185 | AHEP | 0 | 0 | |||||||
1186 | AHEPZ | 100 | 14 1/8 | 14 7/8 | 14 7/8 | 14 1/8 | 14 1/8 | 14 7/8 | 1300 | |
1187 | AHERX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0 | |
1188 | AHEZ | 0 | 0 | |||||||
1189 | AHFMX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
1190 | AHG | 100 | 18 1/8 | 18 7/8 | 18 7/8 | 17 1/2 | 17 7/8 | 18 3/8 | 5100 | |
1191 | AHGC | 0 | 0 | |||||||
1192 | AHGI | 0 | 0 | |||||||
1193 | AHGN | 0 | 0 | |||||||
1194 | AHGO | 0 | 0 | |||||||
1195 | AHGP | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1196 | AHGR | 0 | 0 | |||||||
1197 | AHGS | 0 | 0 | |||||||
1198 | AHI | 0 | 0 | |||||||
1199 | AHIA | 0 | 0 | |||||||
1200 | AHIC | 1500 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1201 | AHID | 0 | 0 | |||||||
1202 | AHIS | 1000 | 6 1/8 | 6 1/4 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 28500 | |
1203 | AHITX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.61 | 0 | |
1204 | AHL | 200 | 20 5/8 | 0 | ||||||
1205 | AHLC | 0 | 0 | |||||||
1206 | AHLFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
1207 | AHLN | 0 | 0 | |||||||
1208 | AHLT | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.2500 | 1000 | |
1209 | AHM | 1300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
1210 | AHMC | 0 | 0 | |||||||
1211 | AHMF | 0 | 0 | |||||||
1212 | AHMI | 0 | 0 | |||||||
1213 | AHMK | 0 | 0 | |||||||
1214 | AHMN | 0 | 0 | |||||||
1215 | AHMNY | 0 | 0 | |||||||
1216 | AHMP | 0 | 0 | |||||||
1217 | AHMU | 0 | 0 | |||||||
1218 | AHMpB | 800 | 25 | 24 7/8 | 25 | 0 | ||||
1219 | AHMpC | 100 | 25 3/4 | 0 | ||||||
1220 | AHMpD | 7000 | 61 1/4 | 61 1/4 | 61 1/4 | 61 1/4 | 7000 | |||
1221 | AHO | 300 | 50 1/2 | 56 5/8 | 57 1/4 | 0 | ||||
1222 | AHOL | 0 | 0 | |||||||
1223 | AHOM | 1400 | 21 5/8 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 356000 | |
1224 | AHOP | 0 | 0 | |||||||
1225 | AHOS | 0 | 0 | |||||||
1226 | AHOT | 0 | 0 | |||||||
1227 | AHP | 200 | 63 5/8 | 63 7/8 | 64 | 63 1/8 | 63 1/2 | 64 1/4 | 3200 | |
1228 | AHPA | 0 | 0 | |||||||
1229 | AHPB | 0 | 0 | |||||||
1230 | AHPC | 0 | 0 | |||||||
1231 | AHPD | 0 | 0 | |||||||
1232 | AHPE | 0 | 0 | |||||||
1233 | AHPF | 0 | 0 | |||||||
1234 | AHPG | 0 | 0 | |||||||
1235 | AHPH | 0 | 0 | |||||||
1236 | AHPI | 500 | 7 | 7 1/4 | 7 1/4 | 6 15/16 | 6 3/4 | 7 1/4 | 17000 | |
1237 | AHPL | 0 | 0 | |||||||
1238 | AHPM | 0 | 0 | |||||||
1239 | AHPN | 0 | 0 | |||||||
1240 | AHPP | 0 | 0 | |||||||
1241 | AHPR | 0 | 0 | |||||||
1242 | AHPS | 0 | 0 | |||||||
1243 | AHPT | 0 | 0 | |||||||
1244 | AHPX | 0 | 0 | |||||||
1245 | AHPY | 0 | 0 | |||||||
1246 | AHPZ | 0 | 0 | |||||||
1247 | AHPp | 100 | 952 | 1100 | 1200 | 0 | ||||
1248 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1249 | AHR | 200 | 1 1/2 | 5/8 | 1 5/8 | 0 | ||||
1250 | AHRL | 0 | 0 | |||||||
1251 | AHRLF | 0 | 0 | |||||||
1252 | AHRO | 0 | 0 | |||||||
1253 | AHS/WS | 0 | 0 | |||||||
1254 | AHSC | 0 | 0 | |||||||
1255 | AHSCL | 0 | 0 | |||||||
1256 | AHSI | 500 | 0.2812 | 0.2812 | 0.3437 | 0 | ||||
1257 | AHSU | 0 | 0 | |||||||
1258 | AHT | 1100 | 1 1/2 | 0 | ||||||
1259 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1260 | AHTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.03 | 2.95 | 1109 | |
1261 | AHYBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
1262 | AI | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 1000 | |||
1263 | AIA | 100 | 3 1/8 | 3 | 3 3/8 | 0 | ||||
1264 | AIB | 100 | 30 7/8 | 36 1/8 | 36 7/8 | 0 | ||||
1265 | AIBAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.04 | 0 | |
1266 | AIBCX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
1267 | AIBK | 0 | 0 | |||||||
1268 | AIBp | 1000 | 27 1/2 | 27 5/8 | 27 5/8 | 27 1/2 | 27 3/8 | 28 1/8 | 1300 | |
1269 | AIC | 200 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | ||||
1270 | AICA | 0 | 0 | |||||||
1271 | AICC | 10000 | 0.0156 | 0 | ||||||
1272 | AICG | 0 | 0 | |||||||
1273 | AICH | 0 | 0 | |||||||
1274 | AICL | 0 | 0 | |||||||
1275 | AICN | 0 | 0 | |||||||
1276 | AICO | 0 | 0 | |||||||
1277 | AICS | 0 | 0 | |||||||
1278 | AICV | 0 | 0 | |||||||
1279 | AICX | 0 | 0 | |||||||
1280 | AICrwa | 0 | 0 | |||||||
1281 | AICwr | 0 | 0 | |||||||
1282 | AID/WS | 0 | 3/8 | 5/8 | 0 | |||||
1283 | AIDA | 5000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 14000 | |
1284 | AIDAW | 2000 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 16700 | |
1285 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1286 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1287 | AIEBX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
1288 | AIF | 300 | 18 3/4 | 18 1/4 | 18 7/8 | 0 | ||||
1289 | AIFAX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.80 | 0 | |
1290 | AIFC | 300 | 9 3/4 | 9 3/4 | 10 3/4 | 0 | ||||
1291 | AIFIX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
1292 | AIFL | 0 | 0 | |||||||
1293 | AIG | 500 | 101 1/2 | 101 | 102 1/8 | 101 | 101 1/8 | 101 7/8 | 7400 | |
1294 | AIGC | 0 | 0 | |||||||
1295 | AIGD | 0 | 0 | |||||||
1296 | AIGE | 0 | 0 | |||||||
1297 | AIGG | 0 | 0 | |||||||
1298 | AIGIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
1299 | AIGO | 0 | 0 | |||||||
1300 | AIGP | 0 | 0 | |||||||
1301 | AIGR | 0 | 0 | |||||||
1302 | AIGS | 0 | 0 | |||||||
1303 | AIGT | 0 | 0.0312 | 4.0000 | 0 | |||||
1304 | AIGZ | 0 | 0 | |||||||
1305 | AII | 200 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
1306 | AIIA | 0 | 0 | |||||||
1307 | AIIC | 200 | 0.0010 | 0 | ||||||
1308 | AIIEX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.37 | 0 | |
1309 | AIII | 1300 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 3/4 | 3300 | |
1310 | AIIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.02 | 5.09 | 978 | |
1311 | AIJ | 1700 | 12 7/8 | 0 | ||||||
1312 | AIK | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 100 | |||
1313 | AILA | 500 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
1314 | AILP | 1000 | 2 5/8 | 2 19/32 | 2 3/4 | 2 15/32 | 2 5/8 | 2 3/4 | 93800 | |
1315 | AILY | 500 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 31.0000 | 33.0000 | 700 | |
1316 | AIM | 500 | 2 1/2 | 0 | ||||||
1317 | AIME | 700 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.6250 | 6.8750 | 700 | |
1318 | AIMG | 700 | 0.5500 | 0 | ||||||
1319 | AIMH | 100 | 1.0000 | 0.7500 | 1.5000 | 0 | ||||
1320 | AIMM | 7500 | 11 5/8 | 9 3/4 | 11 7/8 | 9 5/8 | 11 1/2 | 11 5/8 | 716700 | |
1321 | AIMR | 0 | 0 | |||||||
1322 | AIMXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.38 | 4.41 | 4631 | |
1323 | AIN | 300 | 20 5/8 | 21 3/4 | 22 3/8 | 0 | ||||
1324 | AINC | 0 | 0 | |||||||
1325 | AIND | 2000 | 15 3/4 | 15 7/8 | 16 | 15 3/4 | 15 3/4 | 16 | 7300 | |
1326 | AINI | 1000 | 2.7500 | 2.7500 | 3.0000 | 2.7500 | 2.7500 | 3.0000 | 9000 | |
1327 | AINIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
1328 | AINN | 1000 | 9 15/16 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 | 20800 | |
1329 | AINO | 0 | 0 | |||||||
1330 | AIO | 0 | 0 | |||||||
1331 | AIP | 100 | 36 | 0 | ||||||
1332 | AIPC | 0 | 0 | |||||||
1333 | AIPG | 0 | 0 | |||||||
1334 | AIPN | 20000 | 13/32 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 36700 | |
1335 | AIPNW | 30000 | 1/8 | 3/32 | 1/8 | 0 | ||||
1336 | AIR | 2800 | 22 7/8 | 22 1/2 | 23 1/4 | 0 | ||||
1337 | AIRB | 0 | 0 | |||||||
1338 | AIRBY | 0 | 0 | |||||||
1339 | AIRG | 0 | 0 | |||||||
1340 | AIRM | 800 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 18100 | |
1341 | AIRN | 0 | 0 | |||||||
1342 | AIRO | 0 | 0 | |||||||
1343 | AIRP | 200 | 0.3800 | 0.3800 | 0.4375 | 0 | ||||
1344 | AIRS | 0 | 0 | |||||||
1345 | AIRT | 100 | 5 | 5 | 5 1/4 | 0 | ||||
1346 | AIRW | 150 | 2.4992 | 0.6240 | 2.4992 | 0 | ||||
1347 | AIRY | 0 | 0 | |||||||
1348 | AIS | 0 | 0 | |||||||
1349 | AIS.A | 0 | 0 | |||||||
1350 | AIS.W | 0 | 0 | |||||||
1351 | AIS/A | 2500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 2500 | |||
1352 | AIS/WS | 500 | 1/4 | 0 | ||||||
1353 | AISA | 0 | 0 | |||||||
1354 | AISF | 0 | 0 | |||||||
1355 | AISFF | 0 | 0 | |||||||
1356 | AISI | 300 | 0.0700 | 0.0700 | 0.1200 | 0 | ||||
1357 | AISX | 0 | 0 | |||||||
1358 | AIT | 200 | 52 3/8 | 52 1/2 | 52 5/8 | 52 1/8 | 52 3/8 | 52 5/8 | 7100 | |
1359 | AITC | 0 | 0 | |||||||
1360 | AITE | 0 | 0 | |||||||
1361 | AITF | 0 | 0 | |||||||
1362 | AITFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.85 | 0 | |
1363 | AITGX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
1364 | AITI | 0 | 0 | |||||||
1365 | AITK | 0 | 0 | |||||||
1366 | AITL | 0 | 0 | |||||||
1367 | AITM | 0 | 0 | |||||||
1368 | AITP | 0 | 0 | |||||||
1369 | AITS | 0 | 0 | |||||||
1370 | AITT | 0 | 0 | |||||||
1371 | AITTQ | 0 | 0 | |||||||
1372 | AITU | 0 | 0 | |||||||
1373 | AITV | 0 | 0 | |||||||
1374 | AITX | 0 | 0 | |||||||
1375 | AIV | 100 | 21 1/4 | 21 1/4 | 21 3/8 | 21 1/8 | 8100 | |||
1376 | AIVI | 0 | 0 | |||||||
1377 | AIVSX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 25.12 | 0 | |
1378 | AIX | 1000 | 5 3/8 | 5 | 5 1/2 | 0 | ||||
1379 | AIXXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.39 | 4.42 | 2825 | |
1380 | AIZ | 100 | 19 1/8 | 19 1/8 | 19 5/8 | 0 | ||||
1381 | AIZA | 0 | 0 | |||||||
1382 | AIZC | 0 | 0 | |||||||
1383 | AIZE | 0 | 0 | |||||||
1384 | AIZI | 0 | 0 | |||||||
1385 | AIZL | 0 | 0 | |||||||
1386 | AJ | 0 | 0 | |||||||
1387 | AJAY | 14000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 3/8 | 38500 | |
1388 | AJAYP | 100 | 7 3/4 | 7 | 7 3/4 | 0 | ||||
1389 | AJAYU | 500 | 2 3/4 | 1 1/2 | 2 1/2 | 0 | ||||
1390 | AJAYW | 5000 | 1/16 | 1/16 | 1/8 | 0 | ||||
1391 | AJG | 3000 | 34 3/8 | 0 | ||||||
1392 | AJGC | 0 | 0 | |||||||
1393 | AJGI | 0 | 0 | |||||||
1394 | AJL | 1000 | 20 1/2 | 21 1/8 | 21 3/4 | 0 | ||||
1395 | AJLN | 0 | 0 | |||||||
1396 | AJP | 25000 | 19 1/4 | 0 | ||||||
1397 | AJPA | 0 | 0 | |||||||
1398 | AJPM | 0 | 0 | |||||||
1399 | AJRL | 27000 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
1400 | AK | 300 | 33 3/4 | 33 3/8 | 33 3/4 | 33 3/8 | 1300 | |||
1401 | AKAP | 0 | 245.0000 | 450.0000 | 0 | |||||
1402 | AKDR | 0 | 0 | |||||||
1403 | AKGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.12 | 5.20 | 12037 | |
1404 | AKI | 0 | 0 | |||||||
1405 | AKIM | 0 | 0 | |||||||
1406 | AKIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.19 | 5.25 | 479 | |
1407 | AKLM | 3000 | 7 11/16 | 7 3/4 | 7 3/4 | 7 9/16 | 7 5/8 | 7 3/4 | 263900 | |
1408 | AKMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.29 | 5.35 | 2635 | |
1409 | AKNG | 0 | 0 | |||||||
1410 | AKO | 200 | 36 7/8 | 34 1/4 | 35 3/8 | 0 | ||||
1411 | AKOU | 0 | 0 | |||||||
1412 | AKP | 0 | 0 | |||||||
1413 | AKP+ | 0 | 0 | |||||||
1414 | AKPL | 0 | 0 | |||||||
1415 | AKPP | 0 | 0 | |||||||
1416 | AKPp | 200 | 24 7/8 | 0 | ||||||
1417 | AKR.A | 0 | 0 | |||||||
1418 | AKR.B | 0 | 0 | |||||||
1419 | AKRN | 1000 | 2 5/16 | 2 7/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 1800 | |
1420 | AKS | 200 | 41 1/2 | 41 3/4 | 42 1/8 | 0 | ||||
1421 | AKSC | 0 | 0 | |||||||
1422 | AKSE | 0 | 0 | |||||||
1423 | AKSEF | 10000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 9/16 | 2 9/16 | 2 11/16 | 1155200 | |
1424 | AKSH | 400 | 8.2500 | 0 | ||||||
1425 | AKSN | 0 | 0 | |||||||
1426 | AKSX | 0 | 0 | |||||||
1427 | AKSY | 200 | 12 | 13278600 | ||||||
1428 | AKSp | 25000 | 37 5/8 | 0 | ||||||
1429 | AKT | 0 | 0 | |||||||
1430 | AKT.A | 0 | 0 | |||||||
1431 | AKT.B | 0 | 0 | |||||||
1432 | AKTM | 0 | 0 | |||||||
1433 | AKTXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.87 | 5.00 | 2939 | |
1434 | AKXXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.51 | 3.41 | 942 | |
1435 | AKZA | 0 | 0 | |||||||
1436 | AKZO | 0 | 0 | |||||||
1437 | AKZOY | 100 | 61 5/8 | 61 5/8 | 61 5/8 | 60 1/2 | 61 1/4 | 61 5/8 | 53400 | |
1438 | AKw | 0 | 0 | |||||||
1439 | AL | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 5/8 | 100 | |
1440 | ALA | 300 | 16 1/8 | 17 | 17 3/8 | 0 | ||||
1441 | ALAA | 0 | 0 | |||||||
1442 | ALAB | 400 | 15 3/16 | 15 1/8 | 15 1/2 | 15 1/8 | 14 7/8 | 15 1/2 | 1500 | |
1443 | ALAC | 0 | 0 | |||||||
1444 | ALAD | 0 | 0 | |||||||
1445 | ALAF | 0 | 0 | |||||||
1446 | ALAL | 0 | 0 | |||||||
1447 | ALAM | 0 | 0 | |||||||
1448 | ALAN | 4800 | 1 7/16 | 1 7/16 | 1 1/2 | 1 3/8 | 1 13/32 | 1 7/16 | 74200 | |
1449 | ALAS | 0 | 0 | |||||||
1450 | ALAT | 0 | 0 | |||||||
1451 | ALAX | 0 | 0 | |||||||
1452 | ALB | 200 | 17 3/8 | 17 1/2 | 18 | 0 | ||||
1453 | ALBC | 2000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 4100 | |
1454 | ALBD | 0 | 0 | |||||||
1455 | ALBE | 0 | 0 | |||||||
1456 | ALBEF | 0 | 0 | |||||||
1457 | ALBK | 600 | 28 1/2 | 28 1/2 | 28 3/4 | 28 1/8 | 28 3/8 | 28 3/4 | 70300 | |
1458 | ALBM | 8500 | 0.2500 | 0.2812 | 0.2812 | 0.2500 | 0.2300 | 0.3000 | 23800 | |
1459 | ALBML | 1000 | 0.0010 | 0 | ||||||
1460 | ALBR | 500 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
1461 | ALBT | 0 | 0 | |||||||
1462 | ALBw | 0 | 0 | |||||||
1463 | ALC | 0 | 0 | |||||||
1464 | ALCAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.98 | 0 | |
1465 | ALCBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
1466 | ALCC | 500 | 22 1/4 | 22 | 22 1/2 | 21 3/4 | 22 1/4 | 22 1/2 | 46300 | |
1467 | ALCD | 200 | 20 | 20 1/2 | 20 1/2 | 20 | 20 | 21 1/2 | 1900 | |
1468 | ALCI | 200 | 8 | 8 1/4 | 8 1/4 | 8 | 7 | 8 1/4 | 300 | |
1469 | ALCL | 2000 | 15 | 15 1/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 8500 | |
1470 | ALCM | 1000 | 5 7/16 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 11400 | |
1471 | ALCO | 1400 | 20 3/4 | 20 1/4 | 20 7/8 | 20 1/4 | 20 1/2 | 21 1/2 | 11200 | |
1472 | ALD | 200 | 65 7/8 | 65 7/8 | 65 7/8 | 65 7/8 | 65 3/8 | 66 1/4 | 400 | |
1473 | ALDA | 1000 | 3 7/8 | 3 15/16 | 4 | 3 7/8 | 3 7/8 | 4 | 76400 | |
1474 | ALDC | 0 | 0 | |||||||
1475 | ALDD | 500 | 4.0000 | 0 | ||||||
1476 | ALDH | 0 | 0 | |||||||
1477 | ALDI | 0 | 0 | |||||||
1478 | ALDL | 0 | 0 | |||||||
1479 | ALDN | 0 | 0 | |||||||
1480 | ALDNF | 1500 | 9 3/4 | 10 3/8 | 10 3/8 | 9 3/4 | 9 3/4 | 10 1/8 | 29000 | |
1481 | ALDO | 0 | 0 | |||||||
1482 | ALDP | 0 | 0 | |||||||
1483 | ALDR | 0 | 0 | |||||||
1484 | ALDT | 0 | 0 | |||||||
1485 | ALDU | 0 | 0 | |||||||
1486 | ALDV | 2000 | 2 3/4 | 3 1/16 | 3 1/16 | 2 3/4 | 2 3/4 | 3 1/16 | 4700 | |
1487 | ALDW | 0 | 0 | |||||||
1488 | ALDX | 0 | 0 | |||||||
1489 | ALDY | 0 | 0 | |||||||
1490 | ALDZ | 0 | 0 | |||||||
1491 | ALEA | 200 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 200 | |||
1492 | ALEC | 0 | 0 | |||||||
1493 | ALEGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
1494 | ALEP | 0 | 0 | |||||||
1495 | ALEPF | 0 | 0 | |||||||
1496 | ALES | 100 | 6 1/4 | 6 3/4 | 6 3/4 | 5 5/8 | 5 3/8 | 6 1/4 | 14400 | |
1497 | ALET | 1000 | 3 3/4 | 3 7/8 | 4 1/8 | 0 | ||||
1498 | ALEX | 300 | 24 1/2 | 24 1/2 | 25 | 24 1/2 | 24 1/2 | 25 | 7000 | |
1499 | ALF | 0 | 18 7/8 | 19 3/8 | 0 | |||||
1500 | ALFA | 200 | 12 | 12 | 12 1/8 | 11 1/2 | 11 1/2 | 12 | 5800 | |
1501 | ALFC | 100 | 15 3/4 | 15 3/4 | 16 3/4 | 0 | ||||
1502 | ALFE | 10000 | 0.0100 | 0 | ||||||
1503 | ALFM | 0 | 0 | |||||||
1504 | ALG | 0 | 14 3/8 | 14 7/8 | 0 | |||||
1505 | ALGBX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
1506 | ALGC | 5000 | 11.1250 | 10.7500 | 11.5000 | 0 | ||||
1507 | ALGE | 0 | 0 | |||||||
1508 | ALGI | 900 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 15 3/4 | 1800 | |
1509 | ALGK | 0 | 0 | |||||||
1510 | ALGKP | 0 | 0 | |||||||
1511 | ALGM | 0 | 0 | |||||||
1512 | ALGO | 1000 | 14 | 14 | 14 1/8 | 14 | 14 | 14 1/8 | 92400 | |
1513 | ALGR | 200 | 38 | 38 | 38 3/4 | 38 | 38 | 38 3/4 | 28800 | |
1514 | ALGS | 0 | 0 | |||||||
1515 | ALGSF | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 1000 | |
1516 | ALGT | 2000 | 0.7500 | 0.7500 | 0.9375 | 0 | ||||
1517 | ALGY | 200 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
1518 | ALH/WS | 0 | 1/4 | 1/2 | 0 | |||||
1519 | ALHC | 0 | 0 | |||||||
1520 | ALHCP | 100 | 24 1/2 | 23 3/4 | 25 | 0 | ||||
1521 | ALHY | 1000 | 2 3/8 | 2 1/4 | 2 7/16 | 0 | ||||
1522 | ALHYW | 3000 | 1/2 | 3/8 | 9/16 | 0 | ||||
1523 | ALI | 500 | 14 | 0 | ||||||
1524 | ALIBX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
1525 | ALIC | 0 | 0 | |||||||
1526 | ALICX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
1527 | ALID | 0 | 0 | |||||||
1528 | ALIDA | 100 | 18.2500 | 18.1250 | 18.2500 | 16.2500 | 16.2500 | 18.2500 | 1500 | |
1529 | ALIE | 0 | 0 | |||||||
1530 | ALIF | 0 | 0 | |||||||
1531 | ALIFX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.76 | 0 | |
1532 | ALIG | 0 | 0 | |||||||
1533 | ALII | 1000 | 19 1/2 | 19 3/4 | 19 3/4 | 19 | 19 | 19 1/2 | 18200 | |
1534 | ALIK | 0 | 0 | |||||||
1535 | ALIN | 0 | 0 | |||||||
1536 | ALIP | 0 | 0 | |||||||
1537 | ALIS | 0 | 0 | |||||||
1538 | ALIT | 0 | 0 | |||||||
1539 | ALIV | 0 | 0 | |||||||
1540 | ALIX | 0 | 0 | |||||||
1541 | ALK | 100 | 21 1/4 | 21 | 21 1/4 | 21 | 21 | 21 5/8 | 1100 | |
1542 | ALKA | 0 | 0 | |||||||
1543 | ALKC | 0 | 0 | |||||||
1544 | ALKE | 0 | 0 | |||||||
1545 | ALKI | 0 | 0 | |||||||
1546 | ALKO | 0 | 0 | |||||||
1547 | ALKR | 0 | 0 | |||||||
1548 | ALKS | 800 | 14 13/16 | 15 1/4 | 15 5/16 | 14 3/4 | 14 3/4 | 15 | 44600 | |
1549 | ALKT | 0 | 0 | |||||||
1550 | ALL | 100 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/4 | 49 3/4 | 100 | |
1551 | ALLA | 2500 | 6 7/8 | 7 | 7 | 6 7/8 | 6 7/8 | 7 1/16 | 21200 | |
1552 | ALLB | 0 | 0 | |||||||
1553 | ALLC | 500 | 15 3/8 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 8600 | |
1554 | ALLD | 0 | 0 | |||||||
1555 | ALLE | 400 | 11 1/2 | 11 1/2 | 12 1/2 | 0 | ||||
1556 | ALLF | 0 | 0 | |||||||
1557 | ALLG | 2400 | 14 1/8 | 14 1/8 | 15 1/8 | 0 | ||||
1558 | ALLH | 0 | 0 | |||||||
1559 | ALLI | 0 | 0 | |||||||
1560 | ALLIF | 3500 | 11 | 11 5/16 | 11 1/2 | 11 | 10 7/8 | 11 | 110000 | |
1561 | ALLK | 0 | 0 | |||||||
1562 | ALLL | 0 | 0 | |||||||
1563 | ALLM | 0 | 0 | |||||||
1564 | ALLN | 0 | 0 | |||||||
1565 | ALLO | 0 | 0 | |||||||
1566 | ALLOU | 0 | 0 | |||||||
1567 | ALLP | 5000 | 16 5/8 | 17 1/8 | 17 3/8 | 16 1/2 | 16 5/8 | 16 3/4 | 136400 | |
1568 | ALLR | 0 | 0 | |||||||
1569 | ALLS | 0 | 0 | |||||||
1570 | ALLT | 0 | 0 | |||||||
1571 | ALLU | 0 | 0 | |||||||
1572 | ALLV | 0 | 0 | |||||||
1573 | ALLXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.92 | 2.82 | 11537 | |
1574 | ALLY | 1000 | 4 | 3 15/16 | 4 | 3 13/16 | 3 7/8 | 4 | 205400 | |
1575 | ALLYP | 700 | 93 | 91 3/4 | 93 | 91 3/4 | 90 1/2 | 94 3/4 | 1200 | |
1576 | ALLZ | 0 | 0 | |||||||
1577 | ALM | 500 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
1578 | ALMBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
1579 | ALMCX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
1580 | ALMI | 500 | 2 3/16 | 2 5/32 | 2 3/16 | 2 5/32 | 2 5/32 | 2 3/16 | 40700 | |
1581 | ALMO | 0 | 0 | |||||||
1582 | ALMP | 0 | 0 | |||||||
1583 | ALMSX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.83 | 0 | |
1584 | ALMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.33 | 3.28 | 2161 | |
1585 | ALN | 1000 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 | 18 3/8 | 1300 | |
1586 | ALNBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
1587 | ALNC | 0 | 0 | |||||||
1588 | ALNCX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
1589 | ALNI | 400 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
1590 | ALNK | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/2 | 1900 | |
1591 | ALNM | 0 | 0 | |||||||
1592 | ALNT | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 38400 | |
1593 | ALNTP | 100 | 62.0000 | 0 | ||||||
1594 | ALNYX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.04 | 0 | |
1595 | ALO | 300 | 16 1/8 | 15 1/2 | 16 1/8 | 0 | ||||
1596 | ALO.W | 0 | 0 | |||||||
1597 | ALO/WS | 500 | 4 1/2 | 0 | ||||||
1598 | ALOC | 0 | 0 | |||||||
1599 | ALOG | 1000 | 27 3/8 | 28 1/2 | 28 1/2 | 27 1/4 | 27 3/8 | 28 | 127700 | |
1600 | ALOI | 0 | 0 | |||||||
1601 | ALOK | 0 | 0 | |||||||
1602 | ALOM | 0 | 0 | |||||||
1603 | ALON | 0 | 0 | |||||||
1604 | ALOS | 0 | 0 | |||||||
1605 | ALOT | 5100 | 8 5/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 3/8 | 8 7/8 | 10700 | |
1606 | ALP | 0 | 0 | |||||||
1607 | ALPA | 0 | 0 | |||||||
1608 | ALPH | 2000 | 9 1/2 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 2200 | |
1609 | ALPS | 2000 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3200 | 3600 | |
1610 | ALPV | 0 | 0 | |||||||
1611 | ALPVN | 100 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | 100 | |||
1612 | ALPWM | 200 | 92.7500 | 0 | ||||||
1613 | ALPWO | 100 | 83.0000 | 0 | ||||||
1614 | ALPpA | 1200 | 25 3/64 | 0 | ||||||
1615 | ALPpB | 400 | 22 | 22 | 22 | 22 | 400 | |||
1616 | ALPpC | 600 | 22 3/64 | 0 | ||||||
1617 | ALPpD | 80000 | 22 5/16 | 0 | ||||||
1618 | ALPpH | 400 | 25 | 0 | ||||||
1619 | ALPpQ | 600 | 24 1/8 | 0 | ||||||
1620 | ALQ | 0 | 0 | |||||||
1621 | ALR | 500 | 5 3/8 | 0 | ||||||
1622 | ALRC | 1000 | 29 | 28 1/8 | 29 | 27 7/8 | 28 1/2 | 29 | 95900 | |
1623 | ALRG | 0 | 0 | |||||||
1624 | ALRI | 0 | 0 | |||||||
1625 | ALRIZ | 2000 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 29 1/4 | 2000 | |
1626 | ALRM | 2000 | 12 3/4 | 12 5/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 77100 | |
1627 | ALRN | 1000 | 14 | 14 | 14 1/2 | 13 3/4 | 14 | 14 3/8 | 47400 | |
1628 | ALRS | 0 | 0 | |||||||
1629 | ALRT | 100 | 5 7/8 | 6 | 6 | 5 7/8 | 5 3/4 | 6 | 17100 | |
1630 | ALRX | 0 | 0 | |||||||
1631 | ALRZ | 0 | 0 | |||||||
1632 | ALRZV | 0 | 0 | |||||||
1633 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1634 | ALSA | 0 | 0 | |||||||
1635 | ALSAP | 0 | 0 | |||||||
1636 | ALSC | 200 | 7 1/4 | 7 31/64 | 7 3/4 | 7 1/8 | 7 1/4 | 7 1/2 | 332500 | |
1637 | ALSCX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
1638 | ALSL | 0 | 0 | |||||||
1639 | ALSM | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
1640 | ALSO | 0 | 0 | |||||||
1641 | ALSR | 0 | 0 | |||||||
1642 | ALST | 100 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | 24.5000 | 200 | |
1643 | ALSV | 0 | 0 | |||||||
1644 | ALT | 300 | 23 1/2 | 23 1/8 | 23 5/8 | 0 | ||||
1645 | ALT.W | 0 | 0 | |||||||
1646 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1647 | ALTA | 15000 | 3 21/32 | 3 17/32 | 3 21/32 | 3 7/16 | 3 19/32 | 3 21/32 | 109400 | |
1648 | ALTBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
1649 | ALTC | 1000 | 6.7500 | 0 | ||||||
1650 | ALTD | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 4 | 100 | |
1651 | ALTE | 0 | 0 | |||||||
1652 | ALTEM | 100 | 19.2500 | 0 | ||||||
1653 | ALTEN | 100 | 15.7500 | 15.7500 | 16.7500 | 0 | ||||
1654 | ALTEO | 200 | 146.0000 | 0 | ||||||
1655 | ALTEP | 0 | 17.5000 | 18.2500 | 0 | |||||
1656 | ALTFX | 0 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 49.42 | 0 | |
1657 | ALTHX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.92 | 0 | |
1658 | ALTI | 0 | 0 | |||||||
1659 | ALTN | 500 | 8 3/4 | 8 3/8 | 8 7/8 | 8 1/4 | 8 5/8 | 9 | 79300 | |
1660 | ALTO | 0 | 0 | |||||||
1661 | ALTR | 1000 | 49 3/4 | 49 | 50 7/8 | 49 | 49 3/4 | 49 7/8 | 1979000 | |
1662 | ALTX | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0500 | 0.0900 | 16000 | |
1663 | ALU | 800 | 5 5/8 | 0 | ||||||
1664 | ALUA | 0 | 0 | |||||||
1665 | ALUP | 0 | 0 | |||||||
1666 | ALVL | 0 | 0 | |||||||
1667 | ALW | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
1668 | ALWC | 0 | 0 | |||||||
1669 | ALWD | 0 | 0 | |||||||
1670 | ALWI | 0 | 0 | |||||||
1671 | ALWS | 100 | 0.3800 | 0.3800 | 0.6250 | 0 | ||||
1672 | ALX | 100 | 69 1/8 | 68 5/8 | 69 5/8 | 0 | ||||
1673 | ALXN | 500 | 10 1/8 | 10 1/8 | 10 1/4 | 10 | 10 1/8 | 10 1/4 | 71900 | |
1674 | ALY | 0 | 0 | |||||||
1675 | ALYD | 300 | 16.5000 | 17.0000 | 17.2500 | 16.0000 | 16.1250 | 16.5000 | 23200 | |
1676 | ALYN | 0 | 0 | |||||||
1677 | ALZAW | 600 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 600 | |
1678 | AM | 1000 | 2 | 1 7/16 | 2 7/8 | 0 | ||||
1679 | AM.W | 0 | 0 | |||||||
1680 | AM/WS | 10000 | 1/32 | 0 | ||||||
1681 | AMA | 200 | 2 7/8 | 3 | 3 | 2 7/8 | 1300 | |||
1682 | AMAC | 500 | 4 | 3 15/16 | 4 1/8 | 3 3/4 | 3 13/16 | 4 | 50800 | |
1683 | AMACW | 7500 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
1684 | AMAE | 0 | 0 | |||||||
1685 | AMAGX | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0 | |
1686 | AMAM | 0 | 0 | |||||||
1687 | AMAN | 0 | 0 | |||||||
1688 | AMANX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
1689 | AMAO | 0 | 0 | |||||||
1690 | AMAR | 3000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 55600 | |
1691 | AMAT | 1000 | 26 3/4 | 27 1/4 | 27 3/8 | 26 1/4 | 26 3/4 | 26 7/8 | 3272600 | |
1692 | AMAV | 0 | 0 | |||||||
1693 | AMAp | 5000 | 10 5/8 | 0 | ||||||
1694 | AMB | 1000 | 42 3/8 | 41 7/8 | 42 3/8 | 41 3/4 | 42 1/4 | 42 5/8 | 6400 | |
1695 | AMBA | 0 | 0 | |||||||
1696 | AMBBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
1697 | AMBC | 400 | 24 1/4 | 24 | 25 1/2 | 0 | ||||
1698 | AMBDX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.56 | 0 | |
1699 | AMBE | 0 | 0 | |||||||
1700 | AMBF | 4800 | 1.0625 | 1.0625 | 1.4375 | 0 | ||||
1701 | AMBH | 0 | 0 | |||||||
1702 | AMBI | 3000 | 3 7/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 26100 | |
1703 | AMBIU | 0 | 0 | |||||||
1704 | AMBIW | 1000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
1705 | AMBK | 100 | 32 1/2 | 32 | 32 1/2 | 32 | 30 3/4 | 32 1/2 | 300 | |
1706 | AMBLX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 22.64 | 0 | |
1707 | AMBN | 0 | 0 | |||||||
1708 | AMBO | 0 | 0 | |||||||
1709 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1710 | AMBT | 0 | 0 | |||||||
1711 | AMBU | 0 | 0 | |||||||
1712 | AMBV | 0 | 0 | |||||||
1713 | AMBW | 0 | 0 | |||||||
1714 | AMBX | 0 | 0 | |||||||
1715 | AMBXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.27 | 5.31 | 698 | |
1716 | AMBY | 7000 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0130 | 0.0170 | 7000 | |
1717 | AMBpA | 200 | 179 1/4 | 0 | ||||||
1718 | AMC | 100 | 13/32 | 9/32 | 13/32 | 0 | ||||
1719 | AMCC | 0 | 0 | |||||||
1720 | AMCCQ | 0 | 0 | |||||||
1721 | AMCE | 500 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 13/16 | 3700 | |
1722 | AMCGX | 0 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | |
1723 | AMCM | 7500 | 0.6250 | 0.6875 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 18000 | |
1724 | AMCN | 900 | 6 | 6 | 6 1/4 | 0 | ||||
1725 | AMCPX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 15.13 | 0 | |
1726 | AMCR | 0 | 0 | |||||||
1727 | AMCRY | 1000 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 1/4 | 24 1/2 | 2500 | |
1728 | AMCS | 500 | 25 3/8 | 23 1/4 | 25 7/8 | 22 1/2 | 25 3/8 | 25 7/8 | 192800 | |
1729 | AMCT | 5000 | 1.4375 | 1.5312 | 1.5900 | 1.4375 | 1.4375 | 1.5000 | 108500 | |
1730 | AMCTX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.35 | 0 | |
1731 | AMCV | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/4 | 400 | |
1732 | AMCZ | 0 | 0 | |||||||
1733 | AMCZU | 0 | 0 | |||||||
1734 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1735 | AMD | 1000 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 | 14 5/8 | 1400 | |
1736 | AMDA | 0 | 0 | |||||||
1737 | AMDB | 0 | 0 | |||||||
1738 | AMDC | 1300 | 21.7500 | 0 | ||||||
1739 | AMDD | 5000 | 0.6562 | 0.6562 | 0.6875 | 0.5937 | 0.5937 | 0.6500 | 36700 | |
1740 | AMDE | 0 | 0 | |||||||
1741 | AMDF | 0 | 0 | |||||||
1742 | AMDH | 0 | 0 | |||||||
1743 | AMDI | 1000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1744 | AMDK | 0 | 0 | |||||||
1745 | AMDL | 0 | 0 | |||||||
1746 | AMDM | 0 | 0 | |||||||
1747 | AMDN | 0 | 0 | |||||||
1748 | AMDO | 0 | 0 | |||||||
1749 | AMDP | 0 | 0 | |||||||
1750 | AMDR | 0 | 0 | |||||||
1751 | AMDRF | 0 | 0 | |||||||
1752 | AMDS | 2000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
1753 | AMDT | 0 | 0 | |||||||
1754 | AMDW | 0 | 0 | |||||||
1755 | AMDX | 0 | 0 | |||||||
1756 | AMDY | 0 | 0 | |||||||
1757 | AME | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 19 1/8 | 200 | |
1758 | AMEC | 0 | 0 | |||||||
1759 | AMECX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.54 | 0 | |
1760 | AMED | 300 | 6 5/8 | 6 3/4 | 7 | 6 5/8 | 6 1/4 | 7 | 1900 | |
1761 | AMEH | 0 | 0 | |||||||
1762 | AMEI | 0 | 0 | |||||||
1763 | AMEL | 1000 | 3.0000 | 3.1250 | 3.1250 | 3.0000 | 3.0000 | 3.1250 | 24300 | |
1764 | AMEP | 5000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 5000 | |
1765 | AMER | 200 | 27 | 26 3/4 | 27 | 0 | ||||
1766 | AMES | 3000 | 4 1/2 | 4 5/8 | 4 13/16 | 4 7/16 | 4 1/2 | 4 9/16 | 114000 | |
1767 | AMESW | 1000 | 3 7/16 | 3 1/2 | 3 3/4 | 3 7/16 | 3 7/16 | 3 5/8 | 8600 | |
1768 | AMET | 800 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
1769 | AMEX | 0 | 0 | |||||||
1770 | AMEXF | 0 | 0 | |||||||
1771 | AMF | 1000 | 9 5/8 | 9 3/8 | 9 3/4 | 0 | ||||
1772 | AMFB | 3000 | 17 3/8 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 11300 | |
1773 | AMFC | 500 | 11 3/8 | 11 1/2 | 11 1/2 | 11 | 11 | 11 3/4 | 24600 | |
1774 | AMFD | 1000 | 6.0625 | 5.2500 | 6.3750 | 11000 | ||||
1775 | AMFI | 2400 | 20 3/8 | 20 1/2 | 20 3/4 | 20 3/8 | 20 3/8 | 20 3/4 | 14000 | |
1776 | AMFL | 0 | 0 | |||||||
1777 | AMFN | 100 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1778 | AMFTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.62 | 0 | |
1779 | AMG | 0 | 0 | |||||||
1780 | AMGC | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 5000 | |
1781 | AMGD | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 7/8 | 7 1/2 | 1000 | |
1782 | AMGEX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.78 | 0 | |
1783 | AMGI | 5000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 5000 | |
1784 | AMGM | 1500 | 3.0000 | 3.0625 | 3.0625 | 2.8750 | 3.0000 | 3.0625 | 13200 | |
1785 | AMGN | 100 | 63 3/4 | 63 1/8 | 64 1/8 | 63 | 63 5/8 | 63 3/4 | 1576100 | |
1786 | AMGV | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 1000 | |
1787 | AMGXX | 0 | 0 | |||||||
1788 | AMH | 200 | 9 3/16 | 9 5/16 | 9 5/16 | 9 3/16 | 9 1/8 | 9 3/8 | 300 | |
1789 | AMHC | 1000 | 10 5/8 | 10 1/2 | 11 1/2 | 10 1/2 | 10 5/8 | 10 7/8 | 65900 | |
1790 | AMHD | 2700 | 5.4375 | 5.7500 | 5.7500 | 5.2500 | 5.4062 | 5.4375 | 23900 | |
1791 | AMHE | 0 | 0 | |||||||
1792 | AMHF | 0 | 0 | |||||||
1793 | AMHG | 0 | 0 | |||||||
1794 | AMHH | 0 | 0 | |||||||
1795 | AMHI | 0 | 0 | |||||||
1796 | AMHIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.14 | 0 | |
1797 | AMHL | 0 | 0 | |||||||
1798 | AMHM | 0 | 0 | |||||||
1799 | AMHN | 0 | 0 | |||||||
1800 | AMHO | 0 | 0 | |||||||
1801 | AMHR | 0 | 0 | |||||||
1802 | AMHS | 0 | 0 | |||||||
1803 | AMHT | 0 | 0 | |||||||
1804 | AMHW | 0 | 0 | |||||||
1805 | AMHX | 0 | 0 | |||||||
1806 | AMHY | 0 | 0 | |||||||
1807 | AMHYX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
1808 | AMI | 500 | 17 1/2 | 17 1/8 | 17 1/2 | 17 1/8 | 1700 | |||
1809 | AMIC | 50000 | 14.2500 | 0 | ||||||
1810 | AMIE | 2000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 | 9 1/2 | 3200 | |
1811 | AMIFX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.34 | 0 | |
1812 | AMIL | 0 | 0 | |||||||
1813 | AMITA | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0500 | 0.1500 | 20000 | |
1814 | AMIX | 1500 | 22.0000 | 0 | ||||||
1815 | AMIXX | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 3.39 | 3.26 | 273 | |
1816 | AMK | 600 | 7 1/8 | 0 | ||||||
1817 | AMKE | 0 | 0 | |||||||
1818 | AML | 700 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 1000 | |||
1819 | AMLJ | 1000 | 16 3/8 | 16 | 17 1/4 | 15 3/8 | 16 1/8 | 16 5/8 | 78300 | |
1820 | AMLN | 1000 | 11 1/2 | 11 3/8 | 11 7/8 | 11 1/8 | 11 3/8 | 11 5/8 | 385100 | |
1821 | AMLS | 2000 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
1822 | AMLX | 0 | 0 | |||||||
1823 | AMM | 1000 | 13 1/4 | 14 1/8 | 14 5/8 | 0 | ||||
1824 | AMMB | 100 | 23 1/4 | 23 1/4 | 23 3/8 | 22 3/4 | 23 1/8 | 23 3/8 | 54200 | |
1825 | AMMBX | 0 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0 | |
1826 | AMMC | 25000 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
1827 | AMMO | 0 | 0 | |||||||
1828 | AMMOP | 0 | 0 | |||||||
1829 | AMMP | 0 | 0 | |||||||
1830 | AMMPQ | 0 | 0 | |||||||
1831 | AMMSX | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 7.52 | 0 | |
1832 | AMMT | 0 | 0 | |||||||
1833 | AMMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.25 | 5.40 | 1479 | |
1834 | AMN | 200 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 300 | |||
1835 | AMNB | 300 | 26.0000 | 24.5000 | 26.2500 | 0 | ||||
1836 | AMNC | 0 | 0 | |||||||
1837 | AMNE | 0 | 0 | |||||||
1838 | AMNIX | 0 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 25.87 | 0 | |
1839 | AMNK | 0 | 0 | |||||||
1840 | AMNS | 0 | 0 | |||||||
1841 | AMNXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.52 | 4.60 | 8387 | |
1842 | AMO | 500 | 18 7/8 | 18 7/8 | 19 1/4 | 0 | ||||
1843 | AMOO | 3000 | 40 59/64 | 40 | 42 1/4 | 39 3/4 | 40 | 41 | 120100 | |
1844 | AMOP | 0 | 0 | |||||||
1845 | AMOS | 0 | 0 | |||||||
1846 | AMOSB | 0 | 0 | |||||||
1847 | AMOV | 0 | 0 | |||||||
1848 | AMP | 200 | 38 5/8 | 38 5/8 | 38 3/4 | 38 3/8 | 38 1/4 | 39 | 3400 | |
1849 | AMPA | 0 | 0 | |||||||
1850 | AMPB | 0 | 0 | |||||||
1851 | AMPBA | 7500 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 5/8 | 9500 | |
1852 | AMPC | 0 | 0 | |||||||
1853 | AMPG | 3000 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
1854 | AMPH | 1000 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 3/8 | 5000 | |
1855 | AMPI | 1000 | 18 3/4 | 17 1/4 | 18 3/4 | 0 | ||||
1856 | AMPK | 0 | 0 | |||||||
1857 | AMPL | 0 | 0 | |||||||
1858 | AMPLF | 0 | 0 | |||||||
1859 | AMPLO | 1000 | 22.0000 | 0 | ||||||
1860 | AMPLP | 200 | 14 1/4 | 13 5/8 | 17 | 0 | ||||
1861 | AMPN | 0 | 0 | |||||||
1862 | AMPO | 0 | 0 | |||||||
1863 | AMPQ | 0 | 0 | |||||||
1864 | AMPR | 0 | 0 | |||||||
1865 | AMPS | 0 | 0 | |||||||
1866 | AMPT | 0 | 0 | |||||||
1867 | AMPV | 0 | 0 | |||||||
1868 | AMPW | 0 | 0 | |||||||
1869 | AMPX | 0 | 0 | |||||||
1870 | AMPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.41 | 4.43 | 539 | |
1871 | AMPY | 0 | 0 | |||||||
1872 | AMQI | 400 | 6.0000 | 6.0000 | 6.5000 | 6.0000 | 6.0000 | 6.7500 | 1000 | |
1873 | AMQU | 0 | 0 | |||||||
1874 | AMR | 100 | 79 1/2 | 80 1/8 | 80 1/8 | 79 1/8 | 79 1/2 | 80 | 23700 | |
1875 | AMRA | 0 | 0 | |||||||
1876 | AMRAX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.86 | 0 | |
1877 | AMRB | 600 | 13.5000 | 13.2500 | 13.6250 | 0 | ||||
1878 | AMRC | 100 | 5 3/8 | 5 3/8 | 5 9/16 | 5 3/8 | 5 3/8 | 5 5/8 | 800 | |
1879 | AMRD | 300 | 36 3/4 | 37 | 37 3/4 | 36 3/4 | 36 3/4 | 37 3/4 | 190300 | |
1880 | AMRE | 0 | 0 | |||||||
1881 | AMRF | 0 | 0 | |||||||
1882 | AMRG | 0 | 0 | |||||||
1883 | AMRGX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.87 | 0 | |
1884 | AMRI | 1000 | 21 7/8 | 21 3/8 | 22 1/8 | 21 3/8 | 21 7/8 | 22 | 163900 | |
1885 | AMRIX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
1886 | AMRL | 400 | 9.0000 | 9.0000 | 9.5000 | 0 | ||||
1887 | AMRM | 100 | 1.0000 | 0 | ||||||
1888 | AMRMX | 0 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 27.80 | 0 | |
1889 | AMRN | 500 | 22 | 22 | 22 1/2 | 22 | 22 | 22 1/2 | 15600 | |
1890 | AMRNX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.16 | 0 | |
1891 | AMRO | 0 | 0 | |||||||
1892 | AMRP | 0 | 0 | |||||||
1893 | AMRR | 0 | 0 | |||||||
1894 | AMRRX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.57 | 0 | |
1895 | AMRS | 1000 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.5625 | 0.6250 | 70200 | |
1896 | AMRT | 0 | 0 | |||||||
1897 | AMRU | 0 | 0 | |||||||
1898 | AMRVD | 0 | 0 | |||||||
1899 | AMRX | 0 | 0 | |||||||
1900 | AMRY | 0 | 0 | |||||||
1901 | AMRZ | 0 | 0 | |||||||
1902 | AMS | 100 | 1 3/8 | 0 | ||||||
1903 | AMSAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.73 | 0 | |
1904 | AMSBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
1905 | AMSC | 1000 | 14 3/4 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 3/4 | 15800 | |
1906 | AMSFX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
1907 | AMSI | 2000 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/4 | 13 1/2 | 11300 | |
1908 | AMSO | 200 | 0.8437 | 0.8200 | 0.8437 | 0.8125 | 0.7812 | 0.8437 | 6500 | |
1909 | AMSS | 0 | 0 | |||||||
1910 | AMSSP | 0 | 0 | |||||||
1911 | AMST | 200 | 29/32 | 29/32 | 15/16 | 29/32 | 29/32 | 1 1/32 | 16300 | |
1912 | AMSTX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0 | |
1913 | AMSV | 0 | 0 | |||||||
1914 | AMSW | 0 | 0 | |||||||
1915 | AMSWA | 300 | 6 15/16 | 6 7/8 | 7 | 6 5/8 | 6 3/4 | 7 | 169700 | |
1916 | AMSY | 1000 | 28 1/4 | 27 7/8 | 28 3/8 | 27 3/4 | 28 | 28 3/8 | 86100 | |
1917 | AMT | 100 | 30 | 0 | ||||||
1918 | AMTA | 200 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 7200 | |
1919 | AMTC | 100 | 6 3/4 | 7 | 7 1/4 | 6 5/8 | 6 5/8 | 7 | 40100 | |
1920 | AMTE | 0 | 0 | |||||||
1921 | AMTG | 0 | 0 | |||||||
1922 | AMTHX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
1923 | AMTI | 500 | 2 1/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 54400 | |
1924 | AMTK | 400 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 5/8 | 44300 | |
1925 | AMTL | 300 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 27 1/2 | 27 3/4 | 2100 | |
1926 | AMTR | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 11100 | |
1927 | AMTS | 100 | 0.8500 | 0.8500 | 0.9500 | 0 | ||||
1928 | AMTT | 0 | 0 | |||||||
1929 | AMTTZW | 0 | 0 | |||||||
1930 | AMTX | 1000 | 21 3/8 | 22 | 23 | 21 3/8 | 21 3/8 | 21 1/2 | 463900 | |
1931 | AMTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.86 | 5.04 | 249 | |
1932 | AMTZ | 1500 | 5 29/64 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 28100 | |
1933 | AMTZW | 2700 | 1 3/4 | 1 7/16 | 1 3/4 | 1 5/16 | 1 3/8 | 1 3/4 | 17300 | |
1934 | AMU | 200 | 12 1/2 | 12 3/8 | 12 7/8 | 0 | ||||
1935 | AMUC | 0 | 0 | |||||||
1936 | AMUI | 0 | 0 | |||||||
1937 | AMUIF | 0 | 0 | |||||||
1938 | AMUSX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
1939 | AMUTX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | |
1940 | AMUXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.12 | 5.15 | 261 | |
1941 | AMV | 100 | 14 | 13 7/8 | 14 3/8 | 0 | ||||
1942 | AMVI | 0 | 0 | |||||||
1943 | AMVWN | 0 | 0 | |||||||
1944 | AMVWW | 200 | 5 | 4 3/4 | 5 | 0 | ||||
1945 | AMW | 5400 | 11 5/8 | 0 | ||||||
1946 | AMWD | 100 | 9 1/4 | 9 | 9 3/8 | 9 | 9 | 9 1/4 | 68800 | |
1947 | AMWI | 0 | 0 | |||||||
1948 | AMWMF | 15000 | 0.1200 | 0 | ||||||
1949 | AMWN | 500 | 4.5000 | 0 | ||||||
1950 | AMWYX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.74 | 0 | |
1951 | AMX | 100 | 33 | 33 3/8 | 33 3/8 | 33 | 32 3/4 | 33 1/8 | 700 | |
1952 | AMXD | 0 | 0 | |||||||
1953 | AMXE | 0 | 0 | |||||||
1954 | AMXG | 0 | 0 | |||||||
1955 | AMXI | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 5/16 | 3 1/2 | 6200 | |
1956 | AMXK | 0 | 0 | |||||||
1957 | AMXL | 0 | 0 | |||||||
1958 | AMXN | 0 | 0 | |||||||
1959 | AMXR | 0 | 0 | |||||||
1960 | AMXT | 0 | 0 | |||||||
1961 | AMXW | 0 | 0 | |||||||
1962 | AMXX | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/8 | 6 3/8 | 6300 | |
1963 | AMZ | 200 | 27 7/8 | 0 | ||||||
1964 | AMZC | 500 | 6.5000 | 0.7500 | 4.0000 | 0 | ||||
1965 | AMZI | 0 | 0 | |||||||
1966 | AMZN | 3000 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
1967 | AMZS | 0 | 0 | |||||||
1968 | AMZX | 0 | 0 | |||||||
1969 | AN | 100 | 70 5/8 | 70 3/8 | 70 5/8 | 70 1/4 | 70 1/4 | 71 1/8 | 9100 | |
1970 | ANA | 1000 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 4000 | |||
1971 | ANABX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
1972 | ANACX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
1973 | ANAD | 1000 | 25 1/4 | 26 | 26 1/4 | 24 1/2 | 25 | 25 1/2 | 68900 | |
1974 | ANAF | 0 | 0 | |||||||
1975 | ANAFF | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 2000 | |
1976 | ANAGX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.90 | 0 | |
1977 | ANALX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | |
1978 | ANAT | 1500 | 66 3/4 | 67 3/4 | 68 | 66 3/4 | 66 3/4 | 67 1/2 | 17700 | |
1979 | ANBC | 100 | 19 | 18 1/2 | 19 | 18 3/8 | 18 | 19 | 2600 | |
1980 | ANBK | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/2 | 3600 | |
1981 | ANBT | 0 | 0 | |||||||
1982 | ANC | 300 | 16 5/8 | 11 | 21 | 0 | ||||
1983 | ANCAX | 0 | 25.08 | 25.08 | 25.08 | 0 | ||||
1984 | ANCFX | 0 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 25.72 | 0 | |
1985 | ANCO | 22000 | 7 61/64 | 7 3/4 | 7 61/64 | 7 3/4 | 7 3/4 | 8 1/4 | 66300 | |
1986 | ANCOR | 500 | 1.0000 | 1.0000 | 1.2500 | 1.0000 | 1.0000 | 1.3750 | 1600 | |
1987 | ANCOV | 0 | 0 | |||||||
1988 | ANCOW | 1000 | 2 7/8 | 2 3/8 | 2 7/8 | 2 3/8 | 2 3/8 | 2 7/8 | 2000 | |
1989 | ANCP | 0 | 0 | |||||||
1990 | ANCPO | 0 | 0 | |||||||
1991 | ANCPW | 0 | 0 | |||||||
1992 | ANCR | 800 | 16 | 16 5/8 | 16 7/8 | 15 7/8 | 16 | 16 1/4 | 92300 | |
1993 | AND | 100 | 13 5/8 | 12 3/8 | 13 1/8 | 0 | ||||
1994 | ANDB | 200 | 25 3/8 | 25 3/8 | 25 5/8 | 25 5/16 | 25 3/8 | 25 1/2 | 28500 | |
1995 | ANDE | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 1300 | |
1996 | ANDM | 0 | 0 | |||||||
1997 | ANDMI | 0 | 0 | |||||||
1998 | ANDR | 4500 | 5 5/8 | 5 1/2 | 6 | 0 | ||||
1999 | ANDU | 0 | 0 | |||||||
2000 | ANDW | 1300 | 48 1/4 | 49 1/4 | 50 | 47 | 48 1/4 | 48 3/4 | 744000 | |
2001 | ANDY | 0 | 0 | |||||||
2002 | ANEAX | 0 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 16.97 | 0 | |
2003 | ANEBX | 0 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | |
2004 | ANEFX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 18.82 | 0 | |
2005 | ANEN | 800 | 5 | 5 1/8 | 5 3/4 | 5 | 5 | 5 3/4 | 16300 | |
2006 | ANET | 1000 | 27 | 27 3/4 | 28 1/2 | 27 | 27 1/2 | 28 1/8 | 83200 | |
2007 | ANEW | 0 | 0 | |||||||
2008 | ANF | 100 | 24 3/4 | 25 1/4 | 25 1/4 | 24 3/4 | 25 1/4 | 25 3/8 | 1000 | |
2009 | ANFB | 3000 | 17.8750 | 0 | ||||||
2010 | ANFC | 0 | 0 | |||||||
2011 | ANFE | 0 | 0 | |||||||
2012 | ANFF | 0 | 0 | |||||||
2013 | ANFH | 5000 | 1.0000 | 0.6250 | 1.2500 | 0 | ||||
2014 | ANFI | 0 | 0 | |||||||
2015 | ANFJ | 0 | 0 | |||||||
2016 | ANFL | 0 | 0 | |||||||
2017 | ANFO | 0 | 0 | |||||||
2018 | ANFR | 0 | 0 | |||||||
2019 | ANFS | 1000 | 3.1250 | 3.3750 | 3.3750 | 3.1250 | 3.1250 | 3.6250 | 9100 | |
2020 | ANFT | 0 | 0 | |||||||
2021 | ANFX | 0 | 0 | |||||||
2022 | ANFY | 0 | 0 | |||||||
2023 | ANGC | 0 | 0 | |||||||
2024 | ANGH | 0 | 0 | |||||||
2025 | ANGL | 0 | 0 | |||||||
2026 | ANGLY | 200 | 61 5/8 | 61 | 61 5/8 | 61 | 61 1/8 | 61 5/8 | 900 | |
2027 | ANGN | 2000 | 6 1/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 1/4 | 73000 | |
2028 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
2029 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
2030 | ANII | 0 | 0 | |||||||
2031 | ANIK | 2000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/4 | 5 3/8 | 52600 | |
2032 | ANIM | 0 | 0 | |||||||
2033 | ANIN | 0 | 0 | |||||||
2034 | ANIT | 0 | 0 | |||||||
2035 | ANITX | 0 | 8.40 | 8.40 | 8.40 | 0 | ||||
2036 | ANIV | 0 | 0 | |||||||
2037 | ANIX | 0 | 0 | |||||||
2038 | ANIZ | 0 | 0 | |||||||
2039 | ANJBX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2040 | ANJCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
2041 | ANJXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 2.86 | 2.78 | 1093 | |
2042 | ANL | 0 | 0 | |||||||
2043 | ANLG | 100 | 4 1/2 | 4 1/2 | 4 3/4 | 4 3/8 | 4 1/4 | 4 1/2 | 8600 | |
2044 | ANLK | 0 | 0 | |||||||
2045 | ANLT | 1000 | 11 | 11 | 11 1/2 | 10 1/2 | 10 1/2 | 11 | 34600 | |
2046 | ANLY | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 1/2 | 24 1/2 | 138000 | |
2047 | ANM | 500 | 8 5/16 | 0 | ||||||
2048 | ANME | 200 | 0.0001 | 0 | ||||||
2049 | ANMFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
2050 | ANMI | 300 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 13/16 | 16700 | |
2051 | ANMR | 10000 | 1/2 | 1/2 | 1/2 | 15/32 | 15/32 | 1/2 | 44400 | |
2052 | ANMRW | 9700 | 1/8 | 1/8 | 5/16 | 0 | ||||
2053 | ANN | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 16 7/8 | 300 | |
2054 | ANNA | 0 | 0 | |||||||
2055 | ANNAE | 0 | 0 | |||||||
2056 | ANNC | 0 | 0 | |||||||
2057 | ANND | 0 | 0 | |||||||
2058 | ANNL | 0 | 0 | |||||||
2059 | ANNN | 0 | 0 | |||||||
2060 | ANNO | 0 | 0 | |||||||
2061 | ANNR | 0 | 0 | |||||||
2062 | ANNS | 0 | 0 | |||||||
2063 | ANNT | 0 | 0 | |||||||
2064 | ANNY | 0 | 0 | |||||||
2065 | ANNYW | 500 | 1.7500 | 2.0000 | 3.2500 | 0 | ||||
2066 | ANOO | 0 | 0 | |||||||
2067 | ANRCF | 0 | 0 | |||||||
2068 | ANRG | 100 | 4 1/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1900 | |
2069 | ANRS | 0 | 0 | |||||||
2070 | ANSA | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
2071 | ANSE | 0 | 0 | |||||||
2072 | ANSGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
2073 | ANSI | 0 | 0 | |||||||
2074 | ANSN | 1600 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 3/4 | 1600 | |
2075 | ANSNU | 100 | 5 3/4 | 6 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 6600 | |
2076 | ANSNW | 1000 | 2 | 1 3/8 | 2 | 0 | ||||
2077 | ANSNZ | 3000 | 2 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
2078 | ANSO | 0 | 0 | |||||||
2079 | ANSS | 400 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 22600 | |
2080 | ANST | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 2100 | |
2081 | ANSY | 100 | 13 1/4 | 13 7/8 | 13 7/8 | 13 1/4 | 13 1/4 | 14 1/4 | 4800 | |
2082 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2083 | ANTA | 0 | 0 | |||||||
2084 | ANTC | 100 | 15 1/8 | 14 1/2 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 118700 | |
2085 | ANTE | 0 | 0 | |||||||
2086 | ANTEM | 200 | 62.0000 | 0 | ||||||
2087 | ANTEN | 200 | 52.0000 | 0 | ||||||
2088 | ANTEO | 100 | 54.6250 | 0 | ||||||
2089 | ANTM | 15000 | 0.0800 | 0.0600 | 0.1000 | 0 | ||||
2090 | ANTR | 4000 | 9/32 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 98600 | |
2091 | ANTRX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 18.72 | 0 | |
2092 | ANTT | 0 | 0 | |||||||
2093 | ANTW | 0 | 0 | |||||||
2094 | ANTX | 9000 | 1.0625 | 1.0000 | 1.0625 | 0.8750 | 0.9375 | 1.0625 | 35100 | |
2095 | ANTXU | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.2500 | 1000 | |
2096 | ANTXW | 3000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
2097 | ANU | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 200 | |||
2098 | ANVR | 3000 | 0.0600 | 0 | ||||||
2099 | ANWPX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 18.90 | 0 | |
2100 | ANYCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
2101 | ANYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.88 | 2.78 | 3648 | |
2102 | ANZ | 500 | 29 3/8 | 28 7/8 | 29 3/8 | 28 7/8 | 3100 | |||
2103 | ANZI | 0 | 0 | |||||||
2104 | ANZL | 0 | 0 | |||||||
2105 | ANZS | 0 | 0 | |||||||
2106 | ANZV | 0 | 0 | |||||||
2107 | ANZW | 0 | 0 | |||||||
2108 | ANZY | 0 | 0 | |||||||
2109 | ANZp | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 1500 | |||
2110 | AO | 0 | 0 | |||||||
2111 | AO+A | 0 | 0 | |||||||
2112 | AOBDX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.94 | 0 | |
2113 | AOBLX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 14.07 | 0 | |
2114 | AOC | 100 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 5/8 | 54 3/8 | 300 | |
2115 | AOCA | 0 | 0 | |||||||
2116 | AOCC | 1000 | 15.6250 | 0 | ||||||
2117 | AOCG | 0 | 0 | |||||||
2118 | AOCI | 0 | 0 | |||||||
2119 | AOCL | 0 | 0 | |||||||
2120 | AOCM | 0 | 0 | |||||||
2121 | AOCMZ | 1200 | 47.5000 | 45.0000 | 60.0000 | 0 | ||||
2122 | AOCO | 0 | 0 | |||||||
2123 | AOCP | 0 | 0 | |||||||
2124 | AOCpA | 25000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25000 | |||
2125 | AOCpB | 10000 | 59 25/32 | 0 | ||||||
2126 | AOEQX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 19.43 | 0 | |
2127 | AOF | 100 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 8400 | |
2128 | AOG | 2200 | 20 5/16 | 20 5/16 | 20 5/16 | 20 5/16 | 2200 | |||
2129 | AOGA | 400 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.0625 | 0.2812 | 400 | |
2130 | AOGC | 0 | 0 | |||||||
2131 | AOGCQ | 500 | 0.0010 | 0 | ||||||
2132 | AOGI | 0 | 0 | |||||||
2133 | AOHBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
2134 | AOHCX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
2135 | AOHIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
2136 | AOHXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.11 | 3.06 | 5550 | |
2137 | AOITX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
2138 | AOL | 100 | 31 7/8 | 32 3/8 | 32 3/4 | 31 1/8 | 31 3/4 | 32 1/8 | 38400 | |
2139 | AOLA | 0 | 0 | |||||||
2140 | AOLC | 0 | 0 | |||||||
2141 | AOLL | 0 | 0 | |||||||
2142 | AOLMX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.66 | 0 | |
2143 | AOLX | 0 | 0 | |||||||
2144 | AOMH | 0 | 0 | |||||||
2145 | AON | 0 | 0 | |||||||
2146 | AONAX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
2147 | AONXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.22 | 5.34 | 4355 | |
2148 | AOP | 0 | 0 | |||||||
2149 | AOPA | 0 | 0 | |||||||
2150 | AOPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.78 | 4.85 | 1311 | |
2151 | AOREX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 24.16 | 0 | |
2152 | AORG | 0 | 0 | |||||||
2153 | AORGB | 100 | 39 | 38 1/2 | 41 | 500 | ||||
2154 | AORI | 1000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 10 7/8 | 170300 | |
2155 | AOS | 800 | 24 1/2 | 24 3/4 | 25 3/8 | 0 | ||||
2156 | AOSH | 0 | 0 | |||||||
2157 | AOSM | 0 | 0 | |||||||
2158 | AOST | 0 | 0 | |||||||
2159 | AOTI | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1 3/4 | 2 3/8 | 1400 | |
2160 | AOTIW | 0 | 0 | |||||||
2161 | AOTR | 0 | 0 | |||||||
2162 | AOTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.48 | 4.54 | 117 | |
2163 | AOXXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.09 | 3.06 | 174 | |
2164 | AOXY | 200 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 1000 | |
2165 | AOpA | 300 | 24 1/8 | 23 3/4 | 24 1/8 | 23 3/4 | 900 | |||
2166 | AP | 100 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/4 | 300 | |
2167 | APA | 200 | 29 5/8 | 29 3/4 | 29 3/4 | 29 1/2 | 29 5/8 | 30 | 700 | |
2168 | APAA | 0 | 0 | |||||||
2169 | APABX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2170 | APAC | 1300 | 49 1/2 | 51 1/2 | 51 1/2 | 48 1/2 | 49 1/2 | 50 | 144100 | |
2171 | APAD | 0 | 0 | |||||||
2172 | APAE | 0 | 0 | |||||||
2173 | APAG | 0 | 0 | |||||||
2174 | APAGF | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 22 3/4 | 24 3/4 | 400 | |
2175 | APAGX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.81 | 0 | |
2176 | APAK | 0 | 0 | |||||||
2177 | APAL | 100 | 2.0000 | 0 | ||||||
2178 | APAM | 0 | 0 | |||||||
2179 | APAN | 0 | 0 | |||||||
2180 | APAP | 0 | 0 | |||||||
2181 | APAR | 7000 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
2182 | APAS | 0 | 0 | |||||||
2183 | APAT | 600 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 1200 | |
2184 | APAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.04 | 5.15 | 930 | |
2185 | APAZ | 0 | 0 | |||||||
2186 | APB | 600 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 12 1/4 | 12 5/8 | 1600 | |
2187 | APBDX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.50 | 0 | |
2188 | APBI | 2000 | 10 5/8 | 0 | ||||||
2189 | APBIJ | 0 | 0 | |||||||
2190 | APBSQ | 0 | 0 | |||||||
2191 | APC | 100 | 55 7/8 | 55 7/8 | 55 7/8 | 55 7/8 | 55 3/8 | 55 7/8 | 100 | |
2192 | APCAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.97 | 0 | |
2193 | APCBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2194 | APCC | 700 | 14 5/8 | 14 1/2 | 14 7/8 | 14 1/8 | 14 5/8 | 14 7/8 | 444000 | |
2195 | APCCX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
2196 | APCE | 0 | 0 | |||||||
2197 | APCFY | 100 | 11 3/8 | 10 1/2 | 11 1/2 | 0 | ||||
2198 | APCH | 11500 | 2.1875 | 2.1875 | 2.3125 | 2.1725 | 2.1875 | 2.3125 | 75800 | |
2199 | APCI | 0 | 0 | |||||||
2200 | APCL | 0 | 0 | |||||||
2201 | APCO | 1000 | 4 1/2 | 3 3/4 | 3 7/8 | 6348500 | ||||
2202 | APCR | 0 | 0 | |||||||
2203 | APCT | 5000 | 0.0100 | 0 | ||||||
2204 | APCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.91 | 5.00 | 4444 | |
2205 | APD | 100 | 58 1/4 | 58 1/8 | 58 1/4 | 58 1/8 | 58 | 58 1/2 | 800 | |
2206 | APDC | 0 | 0 | |||||||
2207 | APDF | 0 | 0 | |||||||
2208 | APDL | 0 | 0 | |||||||
2209 | APDM | 0 | 0 | |||||||
2210 | APDN | 0 | 0 | |||||||
2211 | APDW | 0 | 0 | |||||||
2212 | APDY | 0 | 0 | |||||||
2213 | APE | 0 | 9 3/4 | 11 | 0 | |||||
2214 | APEQX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 15.20 | 0 | |
2215 | APF | 1000 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 1900 | |
2216 | APFBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.43 | 0 | |
2217 | APFC | 100 | 6 1/2 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 32400 | |
2218 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2219 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2220 | APG | 1000 | 13/16 | 7/16 | 1 | 0 | ||||
2221 | APGAX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 16.65 | 0 | |
2222 | APGBX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
2223 | APGC | 100 | 6 | 6 | 6 | 6 | 5 1/2 | 6 | 100 | |
2224 | APGCX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
2225 | APGE | 3000 | 0.0010 | 0 | ||||||
2226 | APGG | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 2000 | |
2227 | APGH | 0 | 0 | |||||||
2228 | APGI | 100 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/2 | 3400 | |
2229 | APGR | 500 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 167600 | |
2230 | APGT | 5000 | 1.0000 | 1.2500 | 1.7500 | 0 | ||||
2231 | APGX | 0 | 0 | |||||||
2232 | APGXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.60 | 4.59 | 2032 | |
2233 | APH | 100 | 22 3/4 | 22 7/8 | 22 7/8 | 22 3/4 | 22 1/2 | 23 | 4000 | |
2234 | APHC | 0 | 0 | |||||||
2235 | APHEA | 300 | 0.0010 | 0 | ||||||
2236 | APHR | 0 | 0 | |||||||
2237 | APHRW | 2000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2500 | 2000 | |
2238 | APHRZ | 0 | 0.0200 | 0.2500 | 0 | |||||
2239 | APHT | 100 | 19 3/4 | 19 1/4 | 19 3/4 | 19 1/4 | 19 3/8 | 19 3/4 | 33200 | |
2240 | APHX | 1000 | 1 7/8 | 2 1/16 | 2 1/16 | 1 5/8 | 1 3/4 | 1 7/8 | 366800 | |
2241 | APHXW | 0 | 3/8 | 19/32 | 0 | |||||
2242 | API | 300 | 3 | 0 | ||||||
2243 | APIGX | 0 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | |
2244 | APII | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 7/8 | 1000 | |
2245 | APIO | 0 | 0 | |||||||
2246 | APIOE | 0 | 0 | |||||||
2247 | APIT | 0 | 0 | |||||||
2248 | APITX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
2249 | APIUX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
2250 | APIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.48 | 3.41 | 644 | |
2251 | APIZ | 400 | 0.0100 | 0.0050 | 0.0400 | 0 | ||||
2252 | APJ | 0 | 0 | |||||||
2253 | APL | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 22 | 100 | |
2254 | APLC | 10000 | 0.2600 | 0.2800 | 0.2800 | 0.2200 | 0.2000 | 0.2700 | 82200 | |
2255 | APLD | 0 | 0 | |||||||
2256 | APLH | 0 | 0 | |||||||
2257 | APLN | 0 | 0 | |||||||
2258 | APLO | 0 | 0 | |||||||
2259 | APLOF | 10000 | 11/32 | 1/4 | 11/32 | 1/4 | 5/16 | 3/8 | 48000 | |
2260 | APLS | 5000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.1200 | 5000 | |
2261 | APLX | 500 | 27 5/8 | 26 | 27 3/4 | 26 | 26 7/8 | 27 5/8 | 87700 | |
2262 | APM | 1500 | 17 5/8 | 17 5/8 | 18 1/8 | 0 | ||||
2263 | APMC | 1400 | 21 | 21 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 | 37200 | |
2264 | APMIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
2265 | APML | 0 | 0 | |||||||
2266 | APMLF | 0 | 0 | |||||||
2267 | APMN | 0 | 0 | |||||||
2268 | APNT | 1500 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
2269 | APOE | 0 | 0 | |||||||
2270 | APOG | 1000 | 35 1/8 | 34 3/4 | 35 1/4 | 34 3/4 | 35 | 35 1/4 | 101700 | |
2271 | APOL | 2300 | 28 | 26 3/4 | 29 | 26 1/2 | 28 | 28 5/8 | 227400 | |
2272 | APOP | 0 | 0 | |||||||
2273 | APOS | 3000 | 8 1/2 | 8 11/32 | 8 5/8 | 8 5/16 | 8 1/2 | 8 5/8 | 58600 | |
2274 | APOXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.11 | 5.23 | 950 | |
2275 | APP | 200 | 6 1/8 | 5 1/2 | 5 15/16 | 0 | ||||
2276 | APPB | 3000 | 26 1/4 | 26 1/2 | 27 | 25 3/4 | 26 | 26 1/4 | 247200 | |
2277 | APPC | 0 | 0 | |||||||
2278 | APPCF | 0 | 0 | |||||||
2279 | APPE | 0 | 0 | |||||||
2280 | APPI | 1500 | 0.3000 | 0.2700 | 0.3000 | 0.2700 | 0.2700 | 0.3000 | 7500 | |
2281 | APPL | 300 | 0.0001 | 0 | ||||||
2282 | APPN | 1200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
2283 | APPR | 0 | 0 | |||||||
2284 | APPT | 0 | 0 | |||||||
2285 | APPV | 3000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 3000 | |
2286 | APPW | 0 | 0 | |||||||
2287 | APPWM | 500 | 58.3750 | 0 | ||||||
2288 | APPWP | 50000 | 24.7500 | 24.8750 | 24.8750 | 24.6250 | 55200 | |||
2289 | APQ | 0 | 0 | |||||||
2290 | APQC | 0 | 0 | |||||||
2291 | APQCF | 500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 3/8 | 500 | |
2292 | APQCP | 0 | 0 | |||||||
2293 | APR | 3000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/4 | 3000 | |
2294 | APRB | 0 | 0 | |||||||
2295 | APRBD | 0 | 0 | |||||||
2296 | APRC | 0 | 0 | |||||||
2297 | APRDM | 100 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | 100 | |||
2298 | APRDN | 100 | 57.7500 | 57.7500 | 57.7500 | 57.7500 | 100 | |||
2299 | APRDO | 200 | 64.6500 | 0 | ||||||
2300 | APRE | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 1000 | |
2301 | APRG | 0 | 0 | |||||||
2302 | APRH | 0 | 0.2500 | 0.7500 | 0 | |||||
2303 | APRO | 0 | 0 | |||||||
2304 | APROZ | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 3/4 | 600 | |
2305 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2306 | APSB | 1900 | 8.1875 | 0 | ||||||
2307 | APSE | 0 | 0 | |||||||
2308 | APSEL | 300 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | 300 | |||
2309 | APSEM | 300 | 29.7500 | 0 | ||||||
2310 | APSEN | 100 | 30.8750 | 0 | ||||||
2311 | APSEO | 100 | 50.5000 | 0 | ||||||
2312 | APSEP | 1000 | 13.7500 | 0 | ||||||
2313 | APSG | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 35400 | |
2314 | APSI | 200 | 28 1/2 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 9200 | |
2315 | APSO | 400 | 13 1/4 | 13 33/64 | 13 5/8 | 13 1/8 | 13 1/8 | 13 1/4 | 333300 | |
2316 | APST | 0 | 0 | |||||||
2317 | APSX | 0 | 0 | |||||||
2318 | APSw | 0 | 0 | |||||||
2319 | APT | 1100 | 2 | 2 | 2 | 2 | 1700 | |||
2320 | APTC | 0 | 0.0625 | 0.2500 | 0 | |||||
2321 | APTD | 1000 | 1.3437 | 1.3125 | 1.3437 | 1.3125 | 1.3125 | 1.3437 | 24600 | |
2322 | APTFX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.96 | 0 | |
2323 | APTH | 1000 | 0.8750 | 0.5000 | 0.8750 | 0 | ||||
2324 | APTI | 1000 | 9 7/8 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 11500 | |
2325 | APTL | 500 | 22.5000 | 0 | ||||||
2326 | APTO | 1000 | 1.2187 | 1.1875 | 1.3125 | 0 | ||||
2327 | APTR | 1000 | 5.0000 | 4.5000 | 7.0000 | 0 | ||||
2328 | APTS | 700 | 2 13/16 | 2 13/16 | 2 7/8 | 2 13/16 | 2 13/16 | 2 7/8 | 61200 | |
2329 | APTV | 100 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0300 | 200 | |
2330 | APTZ | 0 | 0 | |||||||
2331 | APU | 600 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 7/8 | 600 | |
2332 | APUI | 0 | 0 | |||||||
2333 | APUX | 100 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
2334 | APUXW | 100 | 0.0100 | 0 | ||||||
2335 | APV | 0 | 0 | |||||||
2336 | APW | 200 | 30 | 0 | ||||||
2337 | APWC | 0 | 0 | |||||||
2338 | APWD | 200 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 8600 | |
2339 | APWE | 0 | 0 | |||||||
2340 | APWP | 0 | 0 | |||||||
2341 | APWR | 0 | 0 | |||||||
2342 | APWRP | 5000 | 95.6300 | 0 | ||||||
2343 | APX | 2000 | 9 1/2 | 9 1/4 | 9 7/8 | 0 | ||||
2344 | APXR | 0 | 0 | |||||||
2345 | APY | 400 | 25 7/8 | 28 5/8 | 29 1/8 | 0 | ||||
2346 | APYD | 0 | 0 | |||||||
2347 | APYM | 0 | 0 | |||||||
2348 | APYR | 0 | 0 | |||||||
2349 | APYXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.88 | 4.95 | 4932 | |
2350 | AQBLX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
2351 | AQCR | 10000 | 11/16 | 11/16 | 11/16 | 5/8 | 5/8 | 11/16 | 80800 | |
2352 | AQCRU | 2600 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 1/2 | 2600 | |
2353 | AQCRW | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 2000 | |
2354 | AQCRZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
2355 | AQEIX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
2356 | AQFIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
2357 | AQGN | 500 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
2358 | AQLAV | 0 | 0 | |||||||
2359 | AQM | 200 | 6 | 6 1/4 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 1700 | |
2360 | AQMA | 0 | 0 | |||||||
2361 | AQMAF | 0 | 0 | |||||||
2362 | AQMD | 0 | 0 | |||||||
2363 | AQML | 0 | 0 | |||||||
2364 | AQMR | 0 | 0 | |||||||
2365 | AQMT | 0 | 0 | |||||||
2366 | AQMW | 0 | 0 | |||||||
2367 | AQP | 500 | 12 7/8 | 13 1/4 | 13 5/8 | 0 | ||||
2368 | AQPY | 0 | 0 | |||||||
2369 | AQQA | 89000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
2370 | AQQAW | 22400 | 0.0050 | 0 | ||||||
2371 | AQS | 5000 | 5/8 | 9/16 | 1 | 0 | ||||
2372 | AQSE | 5000 | 0.4100 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4300 | 73800 | |
2373 | AQSM | 0 | 0 | |||||||
2374 | AQTN | 4000 | 9 5/8 | 9 | 9 3/4 | 9 | 9 1/2 | 9 7/8 | 56900 | |
2375 | AQUX | 2500 | 5 | 5 1/16 | 5 1/16 | 5 | 5 | 5 1/8 | 8400 | |
2376 | AQUXW | 500 | 1 | 1 | 1 | 1 | 25/32 | 1 | 1000 | |
2377 | AR | 300 | 27 | 26 5/8 | 27 | 26 1/2 | 26 5/8 | 27 3/8 | 5600 | |
2378 | ARA | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 3/4 | 200 | |
2379 | ARAF | 0 | 0 | |||||||
2380 | ARAM | 0 | 0 | |||||||
2381 | ARAN | 0 | 0 | |||||||
2382 | ARAT | 0 | 0 | |||||||
2383 | ARAV | 0 | 0 | |||||||
2384 | ARB | 100 | 11 1/4 | 0 | ||||||
2385 | ARBC | 500 | 7.0000 | 0 | ||||||
2386 | ARBL | 0 | 0 | |||||||
2387 | ARBLX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.48 | 0 | |
2388 | ARBN | 0 | 0 | |||||||
2389 | ARBR | 200 | 22 3/8 | 21 1/2 | 22 7/8 | 21 3/8 | 22 1/4 | 22 1/2 | 139100 | |
2390 | ARBX | 0 | 0.0625 | 0.4375 | 0 | |||||
2391 | ARBw | 0 | 7 | 8 | 0 | |||||
2392 | ARC | 200 | 127 | 127 1/2 | 127 1/2 | 126 3/4 | 126 7/8 | 127 3/8 | 4000 | |
2393 | ARCAX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 18.24 | 0 | |
2394 | ARCB | 0 | 0 | |||||||
2395 | ARCC | 0 | 0 | |||||||
2396 | ARCCA | 3000 | 1 9/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 9/16 | 1 5/8 | 46900 | |
2397 | ARCCU | 0 | 0 | |||||||
2398 | ARCCW | 1000 | 17/32 | 1/2 | 21/32 | 0 | ||||
2399 | ARCCZ | 2500 | 9/32 | 9/32 | 7/16 | 0 | ||||
2400 | ARCD | 0 | 0 | |||||||
2401 | ARCE | 0 | 0 | |||||||
2402 | ARCGX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
2403 | ARCH | 500 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 7/16 | 18800 | |
2404 | ARCI | 400 | 2 1/4 | 2 1/4 | 2 5/8 | 2 1/4 | 2 3/8 | 2 5/8 | 29100 | |
2405 | ARCL | 0 | 0 | |||||||
2406 | ARCM | 0 | 0 | |||||||
2407 | ARCN | 0 | 0 | |||||||
2408 | ARCP | 0 | 0 | |||||||
2409 | ARCR | 0 | 0.0625 | 0.4375 | 0 | |||||
2410 | ARCT | 0 | 0 | |||||||
2411 | ARCU | 3000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
2412 | ARCW | 0 | 0 | |||||||
2413 | ARCY | 0 | 0 | |||||||
2414 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2415 | ARCpC | 100 | 276 1/4 | 0 | ||||||
2416 | ARD | 0 | 0 | |||||||
2417 | ARDFX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
2418 | ARDM | 200 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 42800 | |
2419 | ARDN | 0 | 0 | |||||||
2420 | ARDNA | 100 | 56 | 59 1/2 | 59 1/2 | 56 | 56 | 64 | 400 | |
2421 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2422 | AREA | 100 | 26 | 25 1/2 | 27 | 0 | ||||
2423 | AREL | 1000 | 4 9/16 | 4 15/16 | 4 15/16 | 4 33/64 | 4 1/2 | 4 11/16 | 88300 | |
2424 | AREN | 0 | 0 | |||||||
2425 | ARES | 0 | 0 | |||||||
2426 | ARET | 25000 | 0.0550 | 0.0550 | 0.0600 | 0.0525 | 0.0525 | 0.0550 | 81500 | |
2427 | ARG | 200 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 25 | 25 1/2 | 400 | |
2428 | ARGB | 0 | 0 | |||||||
2429 | ARGE | 0 | 0 | |||||||
2430 | ARGFX | 0 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | |
2431 | ARGGX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
2432 | ARGI | 0 | 0 | |||||||
2433 | ARGIX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
2434 | ARGL | 15000 | 28 1/2 | 28 1/4 | 28 3/4 | 28 | 28 | 28 3/4 | 77800 | |
2435 | ARGM | 0 | 0 | |||||||
2436 | ARGN | 0 | 0 | |||||||
2437 | ARGNA | 1700 | 7 11/32 | 7 1/4 | 7 1/2 | 7 | 7 | 7 7/8 | 8400 | |
2438 | ARGO | 300 | 30.5000 | 0 | ||||||
2439 | ARGP | 50000 | 0.0400 | 0 | ||||||
2440 | ARGS | 0 | 0 | |||||||
2441 | ARGT | 100 | 18 3/4 | 17 1/4 | 18 3/4 | 0 | ||||
2442 | ARGU | 0 | 0 | |||||||
2443 | ARGW | 0 | 0 | |||||||
2444 | ARGX | 0 | 0 | |||||||
2445 | ARGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.96 | 5.06 | 1408 | |
2446 | ARH | 100 | 6 1/2 | 4 5/8 | 4 7/8 | 0 | ||||
2447 | ARHI | 0 | 0 | |||||||
2448 | ARHL | 0 | 0 | |||||||
2449 | ARI | 0 | 0 | |||||||
2450 | ARIA | 2000 | 3 11/16 | 3 13/16 | 3 13/16 | 3 11/16 | 3 11/16 | 3 13/16 | 43000 | |
2451 | ARIAW | 1000 | 5/8 | 5/8 | 13/16 | 0 | ||||
2452 | ARIC | 100000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0100 | 100000 | |
2453 | ARIE | 0 | 0 | |||||||
2454 | ARIEX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 12.26 | 0 | |
2455 | ARII | 0 | 0.0010 | 0.0350 | 0 | |||||
2456 | ARIN | 0 | 0 | |||||||
2457 | ARINA | 200 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
2458 | ARIS | 1000 | 2 9/16 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 7/8 | 23900 | |
2459 | ARIT | 0 | 0 | |||||||
2460 | ARIV | 0 | 0 | |||||||
2461 | ARIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.21 | 15944 | |
2462 | ARIZP | 500 | 31.2000 | 0 | ||||||
2463 | ARK | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
2464 | ARKIX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
2465 | ARKN | 0 | 0 | |||||||
2466 | ARKR | 3000 | 9 1/2 | 9 1/4 | 10 1/4 | 9 1/4 | 9 1/2 | 10 1/4 | 7700 | |
2467 | ARKXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.98 | 5.02 | 1165 | |
2468 | ARL | 0 | 0 | |||||||
2469 | ARLB | 0 | 0 | |||||||
2470 | ARLC | 0 | 0 | |||||||
2471 | ARLCF | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 600 | |
2472 | ARLR | 0 | 0 | |||||||
2473 | ARLW | 0 | 0 | |||||||
2474 | ARLWF | 100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/8 | 100 | |
2475 | ARM | 0 | 0 | |||||||
2476 | ARM+ | 0 | 0 | |||||||
2477 | ARMBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
2478 | ARMC | 0 | 0 | |||||||
2479 | ARMF | 1000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 49300 | |
2480 | ARMFE | 0 | 0 | |||||||
2481 | ARMFF | 1800 | 0.5600 | 0 | ||||||
2482 | ARMFU | 0 | 0 | |||||||
2483 | ARMFW | 0 | 0 | |||||||
2484 | ARMGX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
2485 | ARMOX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 12.06 | 0 | |
2486 | ARMR | 5000 | 16 | 15 5/8 | 16 | 15 5/8 | 15 5/8 | 16 | 51400 | |
2487 | ARMSX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
2488 | ARMXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 4.77 | 4.90 | 598 | |
2489 | ARMY | 0 | 0 | |||||||
2490 | ARMp | 1000 | 25 7/8 | 0 | ||||||
2491 | ARN | 1000 | 63 1/2 | 63 1/2 | 63 1/2 | 63 1/2 | 63 3/8 | 63 3/4 | 1000 | |
2492 | ARNB | 0 | 0 | |||||||
2493 | ARNC | 0 | 0 | |||||||
2494 | ARNE | 0 | 0 | |||||||
2495 | ARNG | 1200 | 8.1250 | 8.1250 | 8.3750 | 8.1250 | 8.1250 | 8.3750 | 13400 | |
2496 | ARNI | 0 | 0 | |||||||
2497 | ARNL | 0 | 0 | |||||||
2498 | ARNN | 0 | 0 | |||||||
2499 | ARNO | 0 | 0 | |||||||
2500 | ARNR | 0 | 0 | |||||||
2501 | ARNX | 100 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 13300 | |
2502 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2503 | ARNpA | 500 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 5700 | |||
2504 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2505 | AROC | 4000 | 1 7/8 | 1 1/2 | 1 7/8 | 0 | ||||
2506 | ARON | 3000 | 12 1/2 | 12 5/8 | 13 1/8 | 12 3/8 | 12 5/8 | 13 1/8 | 51900 | |
2507 | ARONA | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 | 13 5/8 | 200 | |
2508 | AROS | 0 | 0 | |||||||
2509 | AROW | 1000 | 23 1/16 | 23 1/16 | 23 1/16 | 23 1/16 | 22 7/8 | 23 1/4 | 4100 | |
2510 | AROYF | 0 | 0 | |||||||
2511 | ARP | 0 | 0 | |||||||
2512 | ARPEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
2513 | ARPL | 0 | 0 | |||||||
2514 | ARPLF | 0 | 0 | |||||||
2515 | ARPN | 0 | 0 | |||||||
2516 | ARPPN | 0 | 0 | |||||||
2517 | ARPPO | 300 | 33.3750 | 0 | ||||||
2518 | ARPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.66 | 4.74 | 4119 | |
2519 | ARPpQ | 5000 | 80 13/16 | 0 | ||||||
2520 | ARPpW | 200 | 23 5/8 | 0 | ||||||
2521 | ARQL | 0 | 0 | |||||||
2522 | ARQR | 0 | 0 | |||||||
2523 | ARQRF | 0 | 0 | |||||||
2524 | ARRA | 0 | 0 | |||||||
2525 | ARRB | 0 | 0 | |||||||
2526 | ARRD | 1000 | 0.0100 | 0 | ||||||
2527 | ARRO | 300 | 31 1/8 | 33 3/4 | 33 3/4 | 31 | 31 1/8 | 32 3/4 | 24000 | |
2528 | ARRS | 800 | 13 1/4 | 14 1/8 | 14 1/8 | 13 1/4 | 13 1/4 | 13 1/2 | 65700 | |
2529 | ARRW | 1500 | 15/16 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 2500 | |
2530 | ARRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.99 | 5.10 | 3221 | |
2531 | ARS | 1000 | 18 | 19 1/8 | 19 1/2 | 0 | ||||
2532 | ARSC | 0 | 0 | |||||||
2533 | ARSCC | 0 | 0 | |||||||
2534 | ARSD | 3000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 2 | 7000 | |
2535 | ARSI | 0 | 0 | |||||||
2536 | ARSIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.22 | 0 | |
2537 | ARSK | 0 | 0 | |||||||
2538 | ARSL | 0 | 0 | |||||||
2539 | ARSN | 400 | 8 | 7 3/4 | 8 | 7 5/8 | 7 5/8 | 8 | 4900 | |
2540 | ARSNW | 1300 | 11/16 | 11/16 | 3/4 | 0 | ||||
2541 | ARSO | 0 | 0 | |||||||
2542 | ARST | 0 | 0 | |||||||
2543 | ARSW | 1200 | 42 3/4 | 42 3/8 | 42 3/4 | 42 | 42 | 42 3/4 | 46400 | |
2544 | ARSY | 1000 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
2545 | ART | 700 | 1/2 | 0 | ||||||
2546 | ARTC | 17000 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 37100 | |
2547 | ARTG | 4600 | 5 37/64 | 5 1/2 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 36700 | |
2548 | ARTH | 0 | 0 | |||||||
2549 | ARTIX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
2550 | ARTL | 300 | 3 15/16 | 3 7/8 | 3 15/16 | 3 7/8 | 3 7/8 | 4 1/4 | 900 | |
2551 | ARTM | 1000 | 1.5000 | 1.5000 | 1.7500 | 1.4375 | 1.5000 | 1.7500 | 18300 | |
2552 | ARTN | 0 | 0 | |||||||
2553 | ARTNA | 200 | 13.7500 | 0 | ||||||
2554 | ARTNB | 600 | 16.8750 | 0 | ||||||
2555 | ARTS | 500 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 10300 | |
2556 | ARTSX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
2557 | ARTU | 0 | 0 | |||||||
2558 | ARTW | 100 | 5 | 5 | 5 | 5 | 4 1/2 | 5 1/4 | 100 | |
2559 | ARTXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.32 | 3.00 | 204 | |
2560 | ARUGX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
2561 | ARV | 200 | 21 1/8 | 24 1/4 | 24 5/8 | 0 | ||||
2562 | ARVI | 100 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 7700 | |
2563 | ARVL | 90000 | 0.0010 | 0 | ||||||
2564 | ARVS | 0 | 0 | |||||||
2565 | ARVX | 2000 | 5 3/4 | 6 | 6 1/8 | 5 1/2 | 5 3/4 | 6 | 41600 | |
2566 | ARW | 100 | 45 | 45 1/8 | 45 1/8 | 45 | 44 1/2 | 45 1/8 | 6200 | |
2567 | ARWA | 0 | 0 | |||||||
2568 | ARWC | 0 | 0 | |||||||
2569 | ARWG | 0 | 0 | |||||||
2570 | ARWI | 0 | 0 | |||||||
2571 | ARWK | 0 | 0 | |||||||
2572 | ARWM | 800 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 4 1/8 | 1600 | |
2573 | ARWO | 0 | 0 | |||||||
2574 | ARWT | 0 | 0 | |||||||
2575 | ARX | 1000 | 5 1/8 | 4 1/2 | 4 3/4 | 0 | ||||
2576 | ARXA | 100 | 5.3750 | 5.0000 | 5.3750 | 5.0000 | 5.0000 | 5.3750 | 5600 | |
2577 | ARYF | 0 | 0 | |||||||
2578 | ARYN | 0 | 0 | |||||||
2579 | ARYT | 0 | 0 | |||||||
2580 | ARYTF | 4000 | 7/16 | 11/32 | 7/16 | 0 | ||||
2581 | ARZ/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
2582 | ARZN | 0 | 0 | |||||||
2583 | ARZNF | 1000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 8500 | |
2584 | ARZW | 0 | 0 | |||||||
2585 | ARZWF | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 1/8 | 7000 | |
2586 | AS | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 3/4 | 1300 | |
2587 | ASA | 100 | 38 1/2 | 38 1/4 | 38 5/8 | 38 1/4 | 38 1/8 | 38 3/4 | 600 | |
2588 | ASAA | 2000 | 1 9/16 | 1 3/8 | 1 11/16 | 1 3/8 | 1 5/8 | 1 13/16 | 8400 | |
2589 | ASAI | 700 | 21 5/8 | 21 7/8 | 22 3/8 | 21 1/2 | 21 5/8 | 21 7/8 | 213000 | |
2590 | ASAM | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 6 15/16 | 7 5/8 | 600 | |
2591 | ASARX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
2592 | ASAT | 1200 | 0.7500 | 0 | ||||||
2593 | ASAZ | 0 | 0 | |||||||
2594 | ASB | 0 | 0 | |||||||
2595 | ASBC | 500 | 40 1/4 | 40 1/8 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 3800 | |
2596 | ASBG | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
2597 | ASBI | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/2 | 3100 | |
2598 | ASBIV | 0 | 0 | |||||||
2599 | ASBK | 400 | 19 1/2 | 19 1/4 | 19 1/2 | 19 | 19 | 19 1/2 | 31800 | |
2600 | ASBP | 800 | 13 7/8 | 13 3/4 | 14 1/4 | 0 | ||||
2601 | ASC | 600 | 40 | 40 | 40 3/8 | 0 | ||||
2602 | ASCA | 200 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 4700 | |
2603 | ASCAX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.37 | 0 | |
2604 | ASCB | 0 | 0 | |||||||
2605 | ASCBX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
2606 | ASCC | 0 | 0 | |||||||
2607 | ASCEX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
2608 | ASCG | 0 | 0 | |||||||
2609 | ASCI | 0 | 0 | |||||||
2610 | ASCL | 0 | 0 | |||||||
2611 | ASCM | 0 | 0 | |||||||
2612 | ASCN | 0 | 0 | |||||||
2613 | ASCO | 5000 | 1 1/32 | 1 1/16 | 1 5/16 | 1 1/32 | 1 | 1 3/16 | 39500 | |
2614 | ASCP | 1000 | 2.2500 | 1.8750 | 3.0000 | 0 | ||||
2615 | ASCPX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
2616 | ASCR | 0 | 0 | |||||||
2617 | ASCS | 0 | 0 | |||||||
2618 | ASCT | 1000 | 5.7500 | 5.8750 | 6.7500 | 0 | ||||
2619 | ASCY | 0 | 0 | |||||||
2620 | ASD | 300 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 3/8 | 34 3/4 | 300 | |
2621 | ASDBX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0 | |
2622 | ASDC | 0 | 0 | |||||||
2623 | ASDG | 0 | 0 | |||||||
2624 | ASDI | 0 | 0 | |||||||
2625 | ASDV | 100 | 32 1/4 | 33 1/4 | 33 1/4 | 32 1/4 | 32 1/4 | 33 1/4 | 115000 | |
2626 | ASDYX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.43 | 0 | |
2627 | ASE | 600 | 15 3/4 | 16 | 16 | 15 1/2 | 2700 | |||
2628 | ASEA | 0 | 0 | |||||||
2629 | ASEC | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 1300 | |
2630 | ASEG | 0 | 0 | |||||||
2631 | ASEL | 0 | 0 | |||||||
2632 | ASEM | 1500 | 1.5000 | 1.2500 | 1.6250 | 0 | ||||
2633 | ASEO | 0 | 0 | |||||||
2634 | ASER | 0 | 0 | |||||||
2635 | ASES | 0 | 0 | |||||||
2636 | ASET | 2000 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6875 | 2000 | |
2637 | ASEX | 0 | 0 | |||||||
2638 | ASF | 0 | 0 | |||||||
2639 | ASFC | 1300 | 29 3/8 | 29 | 29 3/8 | 28 7/8 | 29 | 29 3/8 | 139400 | |
2640 | ASFI | 5000 | 5 7/8 | 6 | 6 | 5 13/16 | 5 3/4 | 6 | 50800 | |
2641 | ASFN | 2000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 5/8 | 6 | 10000 | |
2642 | ASFT | 2000 | 6 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 114200 | |
2643 | ASFY | 0 | 0 | |||||||
2644 | ASG | 3300 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
2645 | ASGAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.03 | 0 | |
2646 | ASGIX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.77 | 0 | |
2647 | ASGL | 0 | 0 | |||||||
2648 | ASGLY | 0 | 0 | |||||||
2649 | ASGMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.31 | 0 | |
2650 | ASGN | 100 | 34 | 34 | 34 | 34 | 33 | 34 | 12500 | |
2651 | ASGR | 1000 | 13 7/8 | 14 | 14 | 13 3/4 | 13 1/2 | 14 1/4 | 10100 | |
2652 | ASH | 200 | 39 7/8 | 39 5/8 | 39 7/8 | 39 5/8 | 39 1/2 | 40 | 300 | |
2653 | ASHA | 200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 700 | |
2654 | ASHE | 1200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 11000 | |
2655 | ASHEW | 600 | 5/16 | 1/4 | 5/16 | 1/4 | 5/16 | 11/16 | 62600 | |
2656 | ASHF | 0 | 0 | |||||||
2657 | ASHG | 100 | 116.0000 | 113.5000 | 123.0000 | 0 | ||||
2658 | ASHGB | 500 | 115.0000 | 0 | ||||||
2659 | ASHI | 0 | 0 | |||||||
2660 | ASHL | 0 | 0 | |||||||
2661 | ASHM | 0 | 0 | |||||||
2662 | ASHN | 0 | 0 | |||||||
2663 | ASHO | 0 | 0 | |||||||
2664 | ASHS | 0 | 0 | |||||||
2665 | ASHT | 0 | 0 | |||||||
2666 | ASHW | 1500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 48400 | |
2667 | ASHp | 1000 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 1000 | |||
2668 | ASI | 200 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
2669 | ASIA | 3000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/4 | 3000 | |
2670 | ASIB | 0 | 0 | |||||||
2671 | ASIC | 0 | 0 | |||||||
2672 | ASIFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
2673 | ASII | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
2674 | ASIL | 1000 | 3 5/8 | 3 21/32 | 3 21/32 | 3 5/16 | 3 3/8 | 3 1/2 | 6200 | |
2675 | ASILU | 500 | 11 5/8 | 10 1/2 | 11 5/8 | 0 | ||||
2676 | ASILW | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 13/16 | 2 1/16 | 6400 | |
2677 | ASILZ | 1400 | 1 1/4 | 29/32 | 1 1/4 | 0 | ||||
2678 | ASIN | 0 | 0 | |||||||
2679 | ASIP | 0 | 0 | |||||||
2680 | ASIPY | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 2600 | |
2681 | ASITX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
2682 | ASIV | 0 | 0 | |||||||
2683 | ASJJ | 0 | 0 | |||||||
2684 | ASKC | 0 | 0 | |||||||
2685 | ASKE | 0 | 0 | |||||||
2686 | ASKI | 0 | 0 | |||||||
2687 | ASKT | 0 | 0 | |||||||
2688 | ASKw | 0 | 0 | |||||||
2689 | ASL | 300 | 16 3/4 | 16 7/8 | 17 3/8 | 0 | ||||
2690 | ASLM | 500 | 0.2500 | 0.2500 | 0.4062 | 0 | ||||
2691 | ASLR | 0 | 0 | |||||||
2692 | ASLXX | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 5.06 | 5.14 | 416 | |
2693 | ASM | 100 | 12 1/2 | 11 3/4 | 12 1/4 | 0 | ||||
2694 | ASMA | 0 | 0 | |||||||
2695 | ASMAF | 0 | 0 | |||||||
2696 | ASMCX | 0 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | |
2697 | ASMD | 0 | 0 | |||||||
2698 | ASMI | 0 | 0 | |||||||
2699 | ASMIF | 1200 | 9 1/2 | 9 5/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 3/4 | 129900 | |
2700 | ASML | 0 | 0 | |||||||
2701 | ASMLF | 100 | 37 1/4 | 37 5/8 | 37 5/8 | 36 3/4 | 37 | 37 1/4 | 123800 | |
2702 | ASMM | 0 | 0 | |||||||
2703 | ASMN | 0 | 0 | |||||||
2704 | ASMR | 0 | 0 | |||||||
2705 | ASMT | 0 | 0 | |||||||
2706 | ASMTX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
2707 | ASMU | 0 | 0 | |||||||
2708 | ASMUX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
2709 | ASMW | 0 | 0 | |||||||
2710 | ASN | 100 | 49 5/8 | 49 3/4 | 49 3/4 | 49 5/8 | 49 1/4 | 49 3/4 | 500 | |
2711 | ASNA | 0 | 0 | |||||||
2712 | ASNC | 0 | 0 | |||||||
2713 | ASND | 1100 | 63 1/4 | 65 5/8 | 65 5/8 | 62 1/2 | 63 1/4 | 63 3/8 | 4070800 | |
2714 | ASNG | 0 | 0 | |||||||
2715 | ASNH | 0 | 0 | |||||||
2716 | ASNI | 500 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
2717 | ASNJ | 0 | 0 | |||||||
2718 | ASNO | 0 | 0 | |||||||
2719 | ASNP | 0 | 0 | |||||||
2720 | ASNS | 0 | 0 | |||||||
2721 | ASNT | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 1/2 | 6 7/8 | 7 1/4 | 17500 | |
2722 | ASNW | 0 | 0 | |||||||
2723 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2724 | ASNpB | 100 | 91 1/8 | 91 1/8 | 91 1/8 | 91 1/8 | 100 | |||
2725 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2726 | ASO | 500 | 44 1/4 | 44 3/8 | 44 3/8 | 44 | 44 | 44 1/2 | 3700 | |
2727 | ASOH | 0 | 0 | |||||||
2728 | ASOI | 0 | 0 | |||||||
2729 | ASOK | 0 | 0 | |||||||
2730 | ASOL | 0 | 0 | |||||||
2731 | ASON | 0 | 0 | |||||||
2732 | ASOP | 700 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
2733 | ASOS | 0 | 0 | |||||||
2734 | ASOT | 0 | 0 | |||||||
2735 | ASP | 500 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
2736 | ASPH | 1000 | 2.0000 | 1.5000 | 2.2500 | 0 | ||||
2737 | ASPN | 2100 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
2738 | ASPT | 100 | 60 1/2 | 62 1/4 | 63 1/4 | 59 1/2 | 59 1/2 | 60 1/2 | 115100 | |
2739 | ASPX | 100 | 15 1/2 | 15 1/8 | 15 7/8 | 15 1/8 | 15 1/2 | 15 7/8 | 220000 | |
2740 | ASQH | 0 | 0 | |||||||
2741 | ASR | 300 | 19 | 19 1/8 | 19 5/8 | 0 | ||||
2742 | ASRF | 0 | 0 | |||||||
2743 | ASRFF | 0 | 0 | |||||||
2744 | ASRI | 0 | 0 | |||||||
2745 | ASRL | 0 | 0 | |||||||
2746 | ASRO | 0 | 0 | |||||||
2747 | ASSF | 0 | 0 | |||||||
2748 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2749 | ASTA | 3000 | 5 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 115600 | |
2750 | ASTAL | 31 | 31 | 30 1/4 | 31 1/4 | 0 | ||||
2751 | ASTCX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
2752 | ASTD | 0 | 0 | |||||||
2753 | ASTDP | 0 | 0 | |||||||
2754 | ASTE | 6500 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 3/4 | 93000 | |
2755 | ASTF | 400 | 25 1/2 | 26 | 26 | 25 1/4 | 25 1/2 | 25 5/8 | 459400 | |
2756 | ASTI | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5937 | 0.6875 | 9500 | |
2757 | ASTK | 0 | 0 | |||||||
2758 | ASTM | 0 | 0 | |||||||
2759 | ASTN | 0 | 0 | |||||||
2760 | ASTNW | 0 | 0 | |||||||
2761 | ASTO | 100 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
2762 | ASTR | 1000 | 6 | 5 1/2 | 6 | 0 | ||||
2763 | ASTS | 0 | 0 | |||||||
2764 | ASTSF | 100 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 13 | 13 3/8 | 2300 | |
2765 | ASTTX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 8.05 | 0 | |
2766 | ASTX | 100 | 7 3/4 | 8 3/8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 1/4 | 7500 | |
2767 | ASTXW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 2000 | |
2768 | ASTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.59 | 4.70 | 624 | |
2769 | ASUM | 0 | 0 | |||||||
2770 | ASVI | 1200 | 17 | 17 | 17 | 17 | 16 1/2 | 17 1/2 | 3200 | |
2771 | ASVR | 0 | 0 | |||||||
2772 | ASW | 500 | 2 5/8 | 0 | ||||||
2773 | ASWC | 6000 | 1.3400 | 1.2500 | 1.3400 | 1.2500 | 1.2500 | 1.4500 | 12000 | |
2774 | ASWE | 500 | 4.5000 | 5.0000 | 5.0000 | 4.5000 | 4.2500 | 8.0000 | 1000 | |
2775 | ASWN | 0 | 0 | |||||||
2776 | ASWY | 0 | 0 | |||||||
2777 | ASX | 10000 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
2778 | ASXA | 0 | 0 | |||||||
2779 | ASXI | 3000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2780 | ASXT | 0 | 0 | |||||||
2781 | ASXw | 0 | 0 | |||||||
2782 | ASYE | 0 | 0 | |||||||
2783 | ASYS | 1800 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 8500 | |
2784 | ASYSW | 100 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/8 | 4 3/4 | 100 | |
2785 | ASYT | 1000 | 19 | 19 3/4 | 19 3/4 | 17 3/4 | 18 1/4 | 19 | 21400 | |
2786 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2787 | ASZC | 0 | 0 | |||||||
2788 | ASZI | 0 | 0 | |||||||
2789 | ASZL | 0 | 0 | |||||||
2790 | ASZR | 0 | 0 | |||||||
2791 | ASp | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 100 | |||
2792 | ASpA | 100 | 45 3/4 | 0 | ||||||
2793 | ASpB | 100 | 46 | 0 | ||||||
2794 | AT | 200 | 28 | 27 7/8 | 28 | 27 7/8 | 27 1/2 | 28 1/2 | 500 | |
2795 | ATA | 100 | 5 5/8 | 5 1/4 | 5 3/4 | 0 | ||||
2796 | ATAC | 0 | 0 | |||||||
2797 | ATAF | 0 | 0 | |||||||
2798 | ATAFV | 0 | 0 | |||||||
2799 | ATAM | 0 | 0 | |||||||
2800 | ATAN | 0 | 0 | |||||||
2801 | ATANF | 0 | 6.7500 | 7.2500 | 0 | |||||
2802 | ATAX | 0 | 0 | |||||||
2803 | ATB | 0 | 0 | |||||||
2804 | ATBAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.29 | 0 | |
2805 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2806 | ATCA | 0 | 0 | |||||||
2807 | ATCAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 | |
2808 | ATCC | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 1.7500 | 2000 | |
2809 | ATCD | 0 | 0 | |||||||
2810 | ATCE | 200 | 13 | 12 7/8 | 13 1/4 | 12 7/8 | 13 | 13 1/4 | 18700 | |
2811 | ATCEL | 100 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
2812 | ATCF | 0 | 0 | |||||||
2813 | ATCG | 0 | 0 | |||||||
2814 | ATCH | 500 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.1875 | 3.3750 | 500 | |
2815 | ATCI | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 | 4 1/2 | 44400 | |
2816 | ATCK | 0 | 0 | |||||||
2817 | ATCL | 0 | 0 | |||||||
2818 | ATCM | 0 | 0 | |||||||
2819 | ATCN | 0 | 1.8750 | 3.7500 | 0 | |||||
2820 | ATCO | 1000 | 5.7500 | 6.2500 | 6.6250 | 5.3750 | 5.6875 | 5.9375 | 122000 | |
2821 | ATCP | 0 | 0 | |||||||
2822 | ATCQP | 200 | 24.8750 | 24.5000 | 24.8750 | 24.4700 | 102100 | |||
2823 | ATCR | 0 | 0 | |||||||
2824 | ATCS | 0 | 0 | |||||||
2825 | ATCT | 300 | 17 1/2 | 17 3/4 | 17 7/8 | 17 3/8 | 17 3/8 | 17 5/8 | 179400 | |
2826 | ATCU | 0 | 0 | |||||||
2827 | ATCW | 0 | 0 | |||||||
2828 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2829 | ATCXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.00 | 2.98 | 376 | |
2830 | ATD | 0 | 0 | |||||||
2831 | ATD.A | 0 | 0 | |||||||
2832 | ATD.B | 0 | 0 | |||||||
2833 | ATE | 200 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/2 | 17 3/8 | 17 3/4 | 3300 | |
2834 | ATEA | 1000 | 5 25/64 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 1/2 | 81800 | |
2835 | ATEB | 0 | 0 | |||||||
2836 | ATEBX | 0 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | |
2837 | ATEC | 5000 | 25/32 | 3/4 | 25/32 | 23/32 | 23/32 | 25/32 | 31100 | |
2838 | ATECW | 3500 | 3/32 | 1/16 | 3/32 | 0 | ||||
2839 | ATECX | 0 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0 | |
2840 | ATEF | 0 | 0 | |||||||
2841 | ATEG | 2000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.4375 | 2.5625 | 54000 | |
2842 | ATEL | 10000 | 10 29/32 | 11 | 11 1/8 | 10 1/4 | 10 1/4 | 10 3/4 | 81900 | |
2843 | ATEN | 0 | 0 | |||||||
2844 | ATEP | 0 | 0 | |||||||
2845 | ATER | 0 | 0 | |||||||
2846 | ATEST | 1000 | 13 3/4 | 13 1/2 | 13 3/4 | 12 3/4 | 13 | 13 3/4 | 22800 | |
2847 | ATET | 0 | 0 | |||||||
2848 | ATEV | 1100 | 5.8750 | 3.5000 | 6.0000 | 0 | ||||
2849 | ATEW | 0 | 0 | |||||||
2850 | ATEX | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 3.0000 | 2000 | |
2851 | ATF | 100 | 75 1/8 | 75 1/8 | 75 1/8 | 75 1/8 | 100 | |||
2852 | ATFBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.51 | 0 | |
2853 | ATG | 200 | 19 1/4 | 19 1/8 | 19 1/4 | 19 1/8 | 19 1/8 | 19 1/2 | 400 | |
2854 | ATGBX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
2855 | ATGC | 0 | 0 | |||||||
2856 | ATGI | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 1700 | |
2857 | ATGL | 0 | 0 | |||||||
2858 | ATGN | 0 | 0 | |||||||
2859 | ATGRX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 14.29 | 0 | |
2860 | ATGTX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.80 | 0 | |
2861 | ATGX | 0 | 0 | |||||||
2862 | ATGp | 200 | 25 3/8 | 0 | ||||||
2863 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2864 | ATH | 10000 | 35 11/16 | 35 11/16 | 35 11/16 | 35 11/16 | 10000 | |||
2865 | ATHR | 1000 | 2.5000 | 2.1250 | 3.5000 | 0 | ||||
2866 | ATI | 1000 | 27 7/8 | 27 5/8 | 28 | 27 5/8 | 27 3/4 | 28 | 2700 | |
2867 | ATIA | 2000 | 16.2500 | 0 | ||||||
2868 | ATIC | 0 | 0 | |||||||
2869 | ATID | 0 | 0 | |||||||
2870 | ATIE | 0 | 0 | |||||||
2871 | ATIH | 0 | 0 | |||||||
2872 | ATIK | 0 | 0 | |||||||
2873 | ATIL | 0 | 0 | |||||||
2874 | ATIM | 0 | 0 | |||||||
2875 | ATIN | 0 | 0 | |||||||
2876 | ATINX | 0 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | 0 | |
2877 | ATIP | 0 | 0 | |||||||
2878 | ATIR | 0 | 0 | |||||||
2879 | ATIS | 5000 | 17 9/16 | 17 7/8 | 18 | 17 1/4 | 17 1/4 | 17 5/8 | 302200 | |
2880 | ATIT | 0 | 0 | |||||||
2881 | ATIV | 0 | 0 | |||||||
2882 | ATIW | 0 | 0 | |||||||
2883 | ATIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.83 | 4.95 | 3074 | |
2884 | ATIY | 0 | 0 | |||||||
2885 | ATIpB | 1000 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 13000 | |||
2886 | ATIpC | 200 | 47 3/4 | 48 | 48 | 47 3/4 | 47 3/8 | 48 | 2000 | |
2887 | ATJ | 200 | 9 7/8 | 9 3/4 | 10 | 0 | ||||
2888 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2889 | ATK | 100 | 52 3/4 | 51 5/8 | 52 1/8 | 0 | ||||
2890 | ATKB | 0 | 0 | |||||||
2891 | ATKBF | 0 | 0 | |||||||
2892 | ATKC | 5000 | 0.0100 | 0 | ||||||
2893 | ATKD | 0 | 0 | |||||||
2894 | ATKG | 0 | 0 | |||||||
2895 | ATKN | 500 | 12 3/8 | 12 1/8 | 12 3/8 | 12 | 12 3/8 | 12 5/8 | 12900 | |
2896 | ATKR | 0 | 0 | |||||||
2897 | ATKS | 0 | 0 | |||||||
2898 | ATKV | 0 | 0 | |||||||
2899 | ATKY | 0 | 0 | |||||||
2900 | ATL | 4500 | 7 3/4 | 0 | ||||||
2901 | ATL.A | 0 | 0 | |||||||
2902 | ATLA | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 1000 | |
2903 | ATLB | 5000 | 7 | 6 7/8 | 7 1/8 | 0 | ||||
2904 | ATLC | 500 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 3000 | |
2905 | ATLCM | 0 | 0 | |||||||
2906 | ATLCU | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 13 1/2 | 6700 | |
2907 | ATLCW | 1200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 1200 | |
2908 | ATLD | 2000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
2909 | ATLF | 0 | 0 | |||||||
2910 | ATLI | 1000 | 30 1/2 | 31 3/4 | 32 1/4 | 30 | 30 | 30 3/4 | 78600 | |
2911 | ATLR | 0 | 0 | |||||||
2912 | ATLRS | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 3/4 | 900 | |
2913 | ATLS | 1000 | 44 | 42 | 44 1/2 | 42 | 43 1/2 | 44 1/4 | 56700 | |
2914 | ATLV | 800 | 27.5000 | 26.1250 | 27.0000 | 0 | ||||
2915 | ATM | 0 | 0 | |||||||
2916 | ATMI | 100 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 27000 | |
2917 | ATML | 500 | 30 3/16 | 30 3/4 | 30 3/4 | 29 1/4 | 30 1/8 | 30 1/4 | 3202200 | |
2918 | ATMN | 1000 | 24.6250 | 0 | ||||||
2919 | ATN | 0 | 0 | |||||||
2920 | ATNI | 2000 | 19 3/8 | 20 1/4 | 20 1/4 | 18 3/4 | 18 3/4 | 19 1/2 | 24500 | |
2921 | ATNN | 2500 | 0.0001 | 0 | ||||||
2922 | ATNR | 0 | 0 | |||||||
2923 | ATNXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.23 | 5.36 | 3030 | |
2924 | ATO | 500 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/4 | 23 7/8 | 500 | |
2925 | ATOG | 0 | 0 | |||||||
2926 | ATON | 0 | 0 | |||||||
2927 | ATOQ | 0 | 0 | |||||||
2928 | ATOQE | 2500 | 0.2500 | 0 | ||||||
2929 | ATOR | 0 | 0 | |||||||
2930 | ATOS | 0 | 0 | |||||||
2931 | ATOT | 200 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 200 | |||
2932 | ATOV | 0 | 0 | |||||||
2933 | ATOW | 0 | 0 | |||||||
2934 | ATOY | 3500 | 3 25/32 | 3 1/2 | 3 7/8 | 3 1/2 | 3 3/4 | 4 | 16000 | |
2935 | ATP | 100 | 7 5/8 | 7 5/8 | 8 | 0 | ||||
2936 | ATPC | 10000 | 4 1/16 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 3/8 | 19900 | |
2937 | ATPL | 1000 | 0.0010 | 0 | ||||||
2938 | ATPM | 0 | 0 | |||||||
2939 | ATPTZ | 0 | 0 | |||||||
2940 | ATR | 300 | 34 5/8 | 32 | 32 1/2 | 0 | ||||
2941 | ATRA | 0 | 0 | |||||||
2942 | ATRAE | 0 | 0 | |||||||
2943 | ATRC | 100 | 12 7/8 | 12 3/4 | 13 | 12 3/8 | 12 1/2 | 12 7/8 | 25200 | |
2944 | ATRE | 10000 | 1/16 | 5/64 | 3/32 | 1/16 | 1/16 | 3/32 | 171700 | |
2945 | ATRI | 100 | 24 1/2 | 25 | 25 | 24 1/2 | 24 | 24 7/8 | 300 | |
2946 | ATRIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
2947 | ATRL | 0 | 0 | |||||||
2948 | ATRM | 200 | 10 5/8 | 11 | 11 | 10 3/8 | 10 1/4 | 10 5/8 | 34700 | |
2949 | ATRN | 7000 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
2950 | ATRO | 800 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 800 | |
2951 | ATRX | 300 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 7400 | |
2952 | ATS | 600 | 4 1/8 | 0 | ||||||
2953 | ATSB | 1200 | 9 | 8 3/4 | 9 1/2 | 0 | ||||
2954 | ATSI | 1000 | 7 1/2 | 7 3/8 | 7 1/2 | 7 1/4 | 7 3/8 | 7 1/2 | 118900 | |
2955 | ATSIW | 6100 | 1/2 | 15/32 | 5/8 | 0 | ||||
2956 | ATSM | 3000 | 1.0000 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 17500 | |
2957 | ATSP | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 500 | |
2958 | ATSS | 500 | 4 1/2 | 4 3/8 | 4 9/16 | 4 3/8 | 4 3/8 | 4 1/2 | 13300 | |
2959 | ATST | 0 | 0 | |||||||
2960 | ATSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.42 | 4.53 | 6680 | |
2961 | ATT | 0 | 0 | |||||||
2962 | ATTC | 200 | 3 | 3 1/4 | 5 3/4 | 0 | ||||
2963 | ATTM | 0 | 0 | |||||||
2964 | ATTS | 1500 | 27.2500 | 26.7500 | 28.5000 | 0 | ||||
2965 | ATTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.60 | 4.73 | 2706 | |
2966 | ATURF | 1000 | 0.5300 | 0 | ||||||
2967 | ATV | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 5/8 | 1400 | |
2968 | ATVC | 2100 | 33 5/16 | 32 7/8 | 33 3/8 | 32 7/8 | 33 1/8 | 33 3/8 | 175900 | |
2969 | ATVCG | 30 | 220 | 200 3/4 | 203 3/4 | 0 | ||||
2970 | ATVI | 5000 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 58500 | |
2971 | ATVL | 0 | 0 | |||||||
2972 | ATVM | 0 | 0 | |||||||
2973 | ATVW | 0 | 0 | |||||||
2974 | ATW | 0 | 0 | |||||||
2975 | ATWD | 10000 | 44 | 44 1/4 | 44 3/4 | 44 | 44 | 45 | 20500 | |
2976 | ATX | 0 | 0 | |||||||
2977 | ATX.A | 0 | 0 | |||||||
2978 | ATX/A | 200 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
2979 | ATXA | 0 | 0 | |||||||
2980 | ATXE | 0 | 0 | |||||||
2981 | ATXI | 1300 | 11/16 | 11/16 | 3/4 | 0 | ||||
2982 | ATY | 100 | 25 1/2 | 22 1/2 | 22 7/8 | 0 | ||||
2983 | ATYF | 0 | 0 | |||||||
2984 | ATYG | 6000 | 3.4687 | 3.4687 | 3.4687 | 3.1250 | 3.0312 | 3.4687 | 33000 | |
2985 | ATYI | 0 | 0 | |||||||
2986 | ATYM | 0 | 0 | |||||||
2987 | ATYN | 0 | 0 | |||||||
2988 | ATYXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.19 | 3.16 | 522 | |
2989 | ATp | 100 | 143 3/8 | 0 | ||||||
2990 | AU | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 200 | |
2991 | AU/WS | 1000 | 1/8 | 0 | ||||||
2992 | AUA | 0 | 193.44 | 0 | ||||||
2993 | AUB | 0 | 192.71 | 0 | ||||||
2994 | AUBN | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 21 | 1000 | |
2995 | AUCM | 100 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
2996 | AUD | 200 | 43 5/8 | 43 3/4 | 43 3/4 | 43 5/8 | 43 1/2 | 43 7/8 | 400 | |
2997 | AUDA | 0 | 0 | |||||||
2998 | AUDC | 0 | 0 | |||||||
2999 | AUDG | 0 | 0 | |||||||
3000 | AUDH | 0 | 0 | |||||||
3001 | AUDK | 1300 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 1300 | |
3002 | AUDL | 0 | 0 | |||||||
3003 | AUDM | 0 | 0 | |||||||
3004 | AUDN | 0 | 0 | |||||||
3005 | AUDP | 0 | 0 | |||||||
3006 | AUDS | 0 | 0.0010 | 0.0400 | 0 | |||||
3007 | AUDW | 0 | 0 | |||||||
3008 | AUDX | 0 | 0 | |||||||
3009 | AUDY | 0 | 0 | |||||||
3010 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
3011 | AUFN | 0 | 0 | |||||||
3012 | AUG | 300 | 19 1/4 | 20 | 20 3/8 | 0 | ||||
3013 | AUGC | 0 | 0 | |||||||
3014 | AUGG | 0 | 0 | |||||||
3015 | AUGI | 100 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 83200 | |
3016 | AUGIW | 74000 | 3 5/8 | 3 1/4 | 3 7/8 | 0 | ||||
3017 | AUGL | 0 | 0 | |||||||
3018 | AUGN | 0 | 0 | |||||||
3019 | AUGO | 0 | 0 | |||||||
3020 | AUGR | 2600 | 2.0000 | 1.8750 | 2.7500 | 0 | ||||
3021 | AUGU | 0 | 0 | |||||||
3022 | AUIQ | 0 | 0 | |||||||
3023 | AUIQE | 0 | 0 | |||||||
3024 | AULT | 2500 | 9 3/4 | 10 | 10 | 9 | 9 1/2 | 9 3/4 | 32200 | |
3025 | AUMY | 12000 | 0.0550 | 0.0550 | 0.0600 | 0.0550 | 0.0500 | 0.0600 | 83500 | |
3026 | AUP | 0 | 0 | |||||||
3027 | AUPC | 0 | 0 | |||||||
3028 | AUR | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 500 | |||
3029 | AURA | 1000 | 3 1/16 | 3 1/16 | 3 1/16 | 2 15/16 | 3 | 3 1/16 | 148900 | |
3030 | AURG | 0 | 0 | |||||||
3031 | AURI | 0 | 0 | |||||||
3032 | AURL | 1000 | 2.4375 | 2.5000 | 2.5000 | 2.3750 | 2.3750 | 2.5000 | 38500 | |
3033 | AURO | 0 | 0 | |||||||
3034 | AURP | 100 | 44.0000 | 0 | ||||||
3035 | AUS | 0 | 1 | 1 5/8 | 0 | |||||
3036 | AUSAX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
3037 | AUST | 5000 | 3/8 | 3/8 | 7/16 | 0 | ||||
3038 | AUSXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.78 | 4.90 | 697 | |
3039 | AUT | 0 | 0 | |||||||
3040 | AUT.A | 0 | 0 | |||||||
3041 | AUT.B | 0 | 0 | |||||||
3042 | AUTBX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
3043 | AUTC | 5000 | 6.8750 | 6.8750 | 7.1250 | 0 | ||||
3044 | AUTL | 2500 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 0.7500 | 0.9375 | 33000 | |
3045 | AUTLW | 5000 | 0.0500 | 0 | ||||||
3046 | AUTLX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.65 | 0 | |
3047 | AUTO | 24800 | 2 1/8 | 2 3/16 | 2 3/8 | 0 | ||||
3048 | AUTR | 1000 | 4.0000 | 4.0000 | 4.2500 | 4.0000 | 4.0000 | 5.2500 | 15300 | |
3049 | AUTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.05 | 4.36 | 79 | |
3050 | AUWD | 0 | 0 | |||||||
3051 | AUX | 0 | 195.69 | 194.23 | 196.13 | 193.96 | 0 | |||
3052 | AUXI | 4500 | 2.3125 | 2.0000 | 2.3125 | 2.0000 | 2.2812 | 2.3125 | 99400 | |
3053 | AUXRF | 42000 | 0.2950 | 0 | ||||||
3054 | AUYXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.58 | 4.65 | 3429 | |
3055 | AUpB | 100 | 52 3/8 | 0 | ||||||
3056 | AVAB | 0 | 0 | |||||||
3057 | AVABY | 0 | 0 | |||||||
3058 | AVAGX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
3059 | AVAIX | 0 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | |
3060 | AVAL | 0 | 0 | |||||||
3061 | AVALP | 0 | 0 | |||||||
3062 | AVAXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 2.98 | 2.86 | 882 | |
3063 | AVB | 0 | 0 | |||||||
3064 | AVBC | 5000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0200 | 0.0350 | 5000 | |
3065 | AVBS | 0 | 0 | |||||||
3066 | AVC | 300 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/8 | 300 | |
3067 | AVCC | 3000 | 2 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/16 | 28500 | |
3068 | AVCI | 1500 | 1.7500 | 0 | ||||||
3069 | AVCN | 0 | 0 | |||||||
3070 | AVCP | 0 | 0 | |||||||
3071 | AVCS | 0 | 0 | |||||||
3072 | AVCT | 200 | 13.1250 | 0 | ||||||
3073 | AVDL | 200 | 18 5/8 | 18 1/2 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 6000 | |
3074 | AVDM | 0 | 0 | |||||||
3075 | AVE | 300 | 15 1/2 | 15 1/2 | 16 | 0 | ||||
3076 | AVEC | 500 | 14 5/8 | 15 | 15 5/8 | 14 1/4 | 14 1/4 | 14 7/8 | 84700 | |
3077 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
3078 | AVEG | 0 | 0 | |||||||
3079 | AVEI | 1000 | 27 3/4 | 27 3/4 | 28 1/4 | 27 1/4 | 27 1/4 | 28 | 137800 | |
3080 | AVEQX | 0 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | |
3081 | AVEV | 0 | 0 | |||||||
3082 | AVF | 1400 | 1 7/8 | 1 5/8 | 1 15/16 | 1 5/8 | 94700 | |||
3083 | AVFA | 0 | 0 | |||||||
3084 | AVFAP | 0 | 0 | |||||||
3085 | AVFI | 0 | 0 | |||||||
3086 | AVGI | 0 | 0 | |||||||
3087 | AVGN | 200 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 700 | |
3088 | AVGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.59 | 4.67 | 1383 | |
3089 | AVIC | 1000 | 1.8750 | 1.8750 | 1.9375 | 1.7500 | 1.7500 | 1.8750 | 28300 | |
3090 | AVID | 1800 | 14 7/8 | 13 7/8 | 15 3/8 | 13 5/8 | 14 7/8 | 15 1/8 | 634800 | |
3091 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
3092 | AVINX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
3093 | AVIR | 0 | 0 | |||||||
3094 | AVIT | 5000 | 31/32 | 31/32 | 31/32 | 15/16 | 15/16 | 31/32 | 307700 | |
3095 | AVITW | 4000 | 13/32 | 13/32 | 27/64 | 13/32 | 13/32 | 1/2 | 13100 | |
3096 | AVL | 300 | 8 1/2 | 8 | 8 3/8 | 0 | ||||
3097 | AVLBX | 0 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0 | |
3098 | AVLFX | 0 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 30.46 | 0 | |
3099 | AVLI | 0 | 0 | |||||||
3100 | AVLR | 0 | 0 | |||||||
3101 | AVLS | 3500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5625 | 3500 | |
3102 | AVLY | 700 | 38.2500 | 0 | ||||||
3103 | AVM | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 200 | |||
3104 | AVMB | 0 | 0 | |||||||
3105 | AVMI | 100 | 4.2500 | 4.5000 | 4.7500 | 4.2500 | 4.2500 | 4.7500 | 1800 | |
3106 | AVML | 0 | 0 | |||||||
3107 | AVMT | 0 | 0 | |||||||
3108 | AVMU | 0 | 0 | |||||||
3109 | AVMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.96 | 5.06 | 1039 | |
3110 | AVN | 200 | 23 3/8 | 23 | 23 1/2 | 0 | ||||
3111 | AVND | 1000 | 14 3/8 | 14 7/8 | 14 7/8 | 14 3/8 | 14 3/8 | 14 3/4 | 1200 | |
3112 | AVNP | 100 | 470.0000 | 470.0000 | 490.0000 | 0 | ||||
3113 | AVNS | 200 | 6.7500 | 6.7500 | 7.7500 | 0 | ||||
3114 | AVNT | 5000 | 30 7/8 | 30 | 31 1/2 | 29 1/4 | 30 7/8 | 31 1/4 | 248000 | |
3115 | AVNpA | 800 | 24 7/8 | 24 3/4 | 24 7/8 | 24 5/8 | 2500 | |||
3116 | AVOC | 500 | 8.2500 | 7.7500 | 8.5000 | 0 | ||||
3117 | AVP | 300 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 49 1/2 | 50 1/8 | 300 | |
3118 | AVPA | 0 | 0 | |||||||
3119 | AVPC | 0 | 0 | |||||||
3120 | AVPE | 0 | 0 | |||||||
3121 | AVPG | 0 | 0 | |||||||
3122 | AVPL | 0 | 0 | |||||||
3123 | AVPN | 0 | 0 | |||||||
3124 | AVPO | 0 | 0 | |||||||
3125 | AVPP | 0 | 0 | |||||||
3126 | AVPS | 0 | 0 | |||||||
3127 | AVPT | 0 | 0 | |||||||
3128 | AVPW | 0 | 0 | |||||||
3129 | AVPX | 0 | 0 | |||||||
3130 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3131 | AVR | 0 | 0 | |||||||
3132 | AVRT | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 2300 | |
3133 | AVRTW | 2500 | 3/8 | 3/8 | 7/16 | 0 | ||||
3134 | AVRY | 0 | 0 | |||||||
3135 | AVS | 200 | 19 1/4 | 0 | ||||||
3136 | AVSC | 0 | 0 | |||||||
3137 | AVSE | 0 | 0 | |||||||
3138 | AVSG | 0 | 0 | |||||||
3139 | AVSN | 0 | 0 | |||||||
3140 | AVSS | 42000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
3141 | AVSSP | 0 | 2.5000 | 4.5000 | 0 | |||||
3142 | AVSY | 0 | 0.0010 | 0.0500 | 0 | |||||
3143 | AVT | 1000 | 49 3/8 | 48 3/8 | 48 3/4 | 0 | ||||
3144 | AVTA | 0 | 0 | |||||||
3145 | AVTB | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.4062 | 0.6875 | 1000 | |
3146 | AVTC | 2300 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 11000 | |
3147 | AVTD | 0 | 0 | |||||||
3148 | AVTFX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
3149 | AVTH | 0 | 0 | |||||||
3150 | AVTI | 60000 | 0.0325 | 0.0312 | 0.0400 | 0.0250 | 0.0325 | 0.0500 | 362500 | |
3151 | AVTL | 0 | 0 | |||||||
3152 | AVTP | 0 | 0 | |||||||
3153 | AVTR | 300 | 31 1/2 | 30 1/2 | 31 1/2 | 30 1/2 | 30 1/2 | 31 1/2 | 900 | |
3154 | AVTS | 0 | 0 | |||||||
3155 | AVTX | 0 | 0 | |||||||
3156 | AVV | 0 | 4 3/4 | 5 1/2 | 0 | |||||
3157 | AVV.E | 0 | 0 | |||||||
3158 | AVVN | 0 | 0 | |||||||
3159 | AVVP | 0 | 0.3750 | 0.8750 | 0 | |||||
3160 | AVX | 200 | 22 1/8 | 22 3/4 | 22 3/4 | 22 1/8 | 22 3/8 | 23 | 1000 | |
3161 | AVXE | 0 | 0 | |||||||
3162 | AVXF | 0 | 0 | |||||||
3163 | AVXN | 0 | 0 | |||||||
3164 | AVXP | 0 | 0 | |||||||
3165 | AVXS | 0 | 0 | |||||||
3166 | AVXT | 0 | 0 | |||||||
3167 | AVY | 200 | 55 5/8 | 55 5/8 | 55 5/8 | 55 5/8 | 55 | 55 3/4 | 200 | |
3168 | AVYC | 0 | 0 | |||||||
3169 | AVYG | 0 | 0 | |||||||
3170 | AVYO | 0 | 0 | |||||||
3171 | AVYY | 0 | 0 | |||||||
3172 | AW | 1100 | 2 1/2 | 2 1/8 | 2 3/4 | 0 | ||||
3173 | AWA | 500 | 11 3/4 | 11 1/4 | 11 5/8 | 0 | ||||
3174 | AWA.W | 0 | 0 | |||||||
3175 | AWA/WS | 100 | 5 1/8 | 5 1/8 | 5 1/2 | 0 | ||||
3176 | AWAA | 0 | 0 | |||||||
3177 | AWAC | 0 | 0 | |||||||
3178 | AWAD | 0 | 0 | |||||||
3179 | AWAE | 0 | 0 | |||||||
3180 | AWAG | 0 | 0 | |||||||
3181 | AWAI | 0 | 0 | |||||||
3182 | AWAL | 0 | 0 | |||||||
3183 | AWAM | 0 | 0 | |||||||
3184 | AWAN | 0 | 0 | |||||||
3185 | AWAO | 0 | 0 | |||||||
3186 | AWAR | 0 | 0 | |||||||
3187 | AWAS | 0 | 0 | |||||||
3188 | AWAT | 0 | 0 | |||||||
3189 | AWAV | 0 | 0 | |||||||
3190 | AWCI | 0 | 0 | |||||||
3191 | AWCIQ | 2000 | 3/8 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 1392500 | |
3192 | AWCS | 0 | 0 | |||||||
3193 | AWCSA | 100 | 1.5000 | 1.0000 | 1.1250 | 0.5000 | 174100 | |||
3194 | AWF | 1000 | 13 | 13 | 13 1/8 | 13 | 13 | 13 1/4 | 14100 | |
3195 | AWG | 1000 | 13 5/8 | 13 5/8 | 14 1/8 | 0 | ||||
3196 | AWII | 1000 | 8 5/8 | 8 3/4 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 28200 | |
3197 | AWIN | 2000 | 9 1/4 | 9 3/8 | 9 1/2 | 9 | 9 1/4 | 9 1/2 | 222100 | |
3198 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
3199 | AWJN | 0 | 0 | |||||||
3200 | AWJNF | 10000 | 41.4474 | 0 | ||||||
3201 | AWJNY | 0 | 0 | |||||||
3202 | AWK | 100 | 21 1/4 | 21 3/8 | 21 3/8 | 21 | 20 3/4 | 21 1/2 | 800 | |
3203 | AWKD | 0 | 0 | |||||||
3204 | AWKE | 0 | 0 | |||||||
3205 | AWKH | 0 | 0 | |||||||
3206 | AWKR | 0 | 0 | |||||||
3207 | AWKX | 0 | 0 | |||||||
3208 | AWKpA | 100 | 17 7/8 | 0 | ||||||
3209 | AWKpB | 200 | 17 3/8 | 0 | ||||||
3210 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3211 | AWN | 0 | 0 | |||||||
3212 | AWOR | 10000 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
3213 | AWPAX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.68 | 0 | |
3214 | AWPBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
3215 | AWRD | 0 | 0 | |||||||
3216 | AWRE | 200 | 16 | 16 1/2 | 16 3/4 | 16 | 16 | 16 1/2 | 36500 | |
3217 | AWRI | 0 | 0 | |||||||
3218 | AWS | 200 | 7 1/2 | 0 | ||||||
3219 | AWSC | 0 | 0 | |||||||
3220 | AWSE | 0 | 0 | |||||||
3221 | AWSF | 0 | 0 | |||||||
3222 | AWSHX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 25.53 | 0 | |
3223 | AWSR | 0 | 0 | |||||||
3224 | AWST | 0 | 0 | |||||||
3225 | AWT | 500 | 7 | 7 | 7 | 7 | 6 1/2 | 6 7/8 | 500 | |
3226 | AWTA | 0 | 0 | |||||||
3227 | AWTCG | 60 | 89 3/4 | 89 | 89 3/4 | 89 | 87 1/2 | 89 3/4 | 80 | |
3228 | AWTS | 0 | 0 | |||||||
3229 | AX | 1000 | 12 3/8 | 11 7/8 | 12 1/4 | 0 | ||||
3230 | AXA | 100 | 29 7/8 | 29 5/8 | 30 3/8 | 0 | ||||
3231 | AXAR | 0 | 0 | |||||||
3232 | AXAS | 1000 | 6 1/4 | 5 3/4 | 6 1/4 | 5 3/4 | 6 | 6 1/2 | 6100 | |
3233 | AXAT | 0 | 0 | |||||||
3234 | AXAw | 0 | 0 | |||||||
3235 | AXB | 0 | 0 | |||||||
3236 | AXC | 1200 | 7 13/16 | 7 13/16 | 7 13/16 | 7 11/16 | 7 1/2 | 7 13/16 | 1900 | |
3237 | AXCA | 0 | 0 | |||||||
3238 | AXCC | 0 | 0 | |||||||
3239 | AXCD | 0 | 0 | |||||||
3240 | AXCF | 0 | 0 | |||||||
3241 | AXCG | 0 | 0 | |||||||
3242 | AXCI | 0 | 0 | |||||||
3243 | AXCL | 0 | 0 | |||||||
3244 | AXCM | 0 | 0 | |||||||
3245 | AXCN | 0 | 0 | |||||||
3246 | AXCO | 0 | 0 | |||||||
3247 | AXCR | 0 | 0 | |||||||
3248 | AXCS | 10000 | 1.0937 | 1.1562 | 1.1562 | 1.0312 | 1.0312 | 1.0937 | 145600 | |
3249 | AXCT | 0 | 0 | |||||||
3250 | AXCW | 0 | 0 | |||||||
3251 | AXCX | 0 | 0 | |||||||
3252 | AXD | 100 | 64 5/8 | 0 | ||||||
3253 | AXD.A | 0 | 0 | |||||||
3254 | AXE | 100 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
3255 | AXE.A | 0 | 0 | |||||||
3256 | AXEO | 0 | 0 | |||||||
3257 | AXES | 0 | 0 | |||||||
3258 | AXET | 0 | 0 | |||||||
3259 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3260 | AXG | 0 | 0 | |||||||
3261 | AXI | 0 | 0 | |||||||
3262 | AXIA | 0 | 0 | |||||||
3263 | AXIL | 0 | 0 | |||||||
3264 | AXIS | 0 | 0.1250 | 0.5000 | 0 | |||||
3265 | AXLE | 700 | 6 3/4 | 6 1/8 | 6 3/4 | 6 1/8 | 6 1/2 | 6 3/4 | 14400 | |
3266 | AXLEW | 5300 | 3 1/8 | 3 1/4 | 3 5/8 | 3 | 3 1/8 | 3 1/2 | 75800 | |
3267 | AXN | 0 | 0 | |||||||
3268 | AXNT | 100 | 23 | 22 1/2 | 23 3/4 | 22 | 23 | 23 3/4 | 364900 | |
3269 | AXO | 500 | 11 1/4 | 0 | ||||||
3270 | AXP | 1500 | 46 5/8 | 46 1/8 | 47 | 45 3/4 | 46 1/2 | 46 3/4 | 13600 | |
3271 | AXPA | 0 | 0 | |||||||
3272 | AXPB | 0 | 0 | |||||||
3273 | AXPC | 0 | 0 | |||||||
3274 | AXPD | 0 | 0 | |||||||
3275 | AXPE | 0 | 0 | |||||||
3276 | AXPF | 0 | 0 | |||||||
3277 | AXPG | 0 | 0 | |||||||
3278 | AXPH | 0 | 0 | |||||||
3279 | AXPI | 0 | 0 | |||||||
3280 | AXPK | 0 | 0 | |||||||
3281 | AXPL | 500 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 5.5000 | 500 | |
3282 | AXPM | 0 | 0 | |||||||
3283 | AXPN | 0 | 0 | |||||||
3284 | AXPO | 0 | 0 | |||||||
3285 | AXPP | 0 | 0 | |||||||
3286 | AXPQ | 0 | 0 | |||||||
3287 | AXPR | 0 | 0 | |||||||
3288 | AXPS | 0 | 0 | |||||||
3289 | AXPT | 0 | 0 | |||||||
3290 | AXPU | 0 | 0 | |||||||
3291 | AXPV | 0 | 0 | |||||||
3292 | AXPW | 0 | 0 | |||||||
3293 | AXPX | 0 | 0 | |||||||
3294 | AXPY | 0 | 0 | |||||||
3295 | AXR | 1000 | 4 3/8 | 4 1/8 | 5 | 0 | ||||
3296 | AXRI | 0 | 0 | |||||||
3297 | AXRP | 0 | 0 | |||||||
3298 | AXS | 0 | 196.61 | 0 | ||||||
3299 | AXSS | 500 | 1.2500 | 0.2500 | 2.0000 | 0 | ||||
3300 | AXT | 400 | 10 3/4 | 10 3/8 | 10 7/8 | 0 | ||||
3301 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3302 | AXw | 0 | 0 | |||||||
3303 | AYD | 200 | 11 1/4 | 9 5/8 | 10 1/8 | 0 | ||||
3304 | AYDD | 0 | 0 | |||||||
3305 | AYDV | 0 | 0 | |||||||
3306 | AYLA | 0 | 0 | |||||||
3307 | AYLD | 0 | 0 | |||||||
3308 | AYN | 500 | 60 3/8 | 0 | ||||||
3309 | AYNI | 0 | 0 | |||||||
3310 | AYNU | 0 | 0 | |||||||
3311 | AYP | 200 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 1/4 | 200 | |
3312 | AYPC | 0 | 0 | |||||||
3313 | AYPG | 0 | 0 | |||||||
3314 | AYPI | 0 | 0 | |||||||
3315 | AYPN | 0 | 0 | |||||||
3316 | AYYL | 0 | 0 | |||||||
3317 | AZ | 4800 | 7/8 | 5/8 | 15/16 | 0 | ||||
3318 | AZ.W | 0 | 0 | |||||||
3319 | AZ/WS | 3000 | 11/16 | 0 | ||||||
3320 | AZA | 500 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 27 3/8 | 800 | |
3321 | AZAA | 0 | 0 | |||||||
3322 | AZAE | 0 | 0 | |||||||
3323 | AZAG | 0 | 0 | |||||||
3324 | AZAI | 0 | 0 | |||||||
3325 | AZAL | 0 | 0 | |||||||
3326 | AZAM | 0 | 0 | |||||||
3327 | AZAN | 0 | 0 | |||||||
3328 | AZAX | 0 | 0 | |||||||
3329 | AZAY | 0 | 0 | |||||||
3330 | AZBK | 0 | 0 | |||||||
3331 | AZBKO | 300 | 24.0000 | 0 | ||||||
3332 | AZBKP | 100 | 27.0000 | 26.0000 | 27.0000 | 0 | ||||
3333 | AZC | 200 | 1 11/16 | 1 1/2 | 1 3/4 | 0 | ||||
3334 | AZCE | 100 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
3335 | AZD | 1000 | 27 5/8 | 0 | ||||||
3336 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3337 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3338 | AZEA | 0 | 0 | |||||||
3339 | AZIC | 300 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 900 | |
3340 | AZL | 100 | 5 | 0 | ||||||
3341 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3342 | AZO | 100 | 29 3/4 | 29 3/4 | 29 7/8 | 29 5/8 | 29 1/2 | 29 7/8 | 21700 | |
3343 | AZOB | 0 | 0 | |||||||
3344 | AZOC | 0 | 0 | |||||||
3345 | AZOE | 0 | 0 | |||||||
3346 | AZOH | 0 | 0 | |||||||
3347 | AZOK | 0 | 0 | |||||||
3348 | AZOR | 0 | 0 | |||||||
3349 | AZOS | 0 | 0 | |||||||
3350 | AZOT | 0 | 0 | |||||||
3351 | AZP | 0 | 0 | |||||||
3352 | AZPN | 100 | 66 1/2 | 68 1/2 | 68 1/2 | 65 | 65 3/4 | 66 1/2 | 58500 | |
3353 | AZPX | 0 | 0 | |||||||
3354 | AZR | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 5200 | |
3355 | AZRC | 0 | 0 | |||||||
3356 | AZRD | 0 | 0 | |||||||
3357 | AZRE | 0 | 0 | |||||||
3358 | AZRG | 0 | 0 | |||||||
3359 | AZRI | 0 | 0 | |||||||
3360 | AZRK | 0 | 0 | |||||||
3361 | AZRO | 0 | 0 | |||||||
3362 | AZRV | 0 | 0 | |||||||
3363 | AZRW | 0 | 0 | |||||||
3364 | AZRY | 0 | 0 | |||||||
3365 | AZS | 0 | 0 | |||||||
3366 | AZSY | 0 | 0 | |||||||
3367 | AZTC | 500 | 8 3/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 4600 | |
3368 | AZTFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.91 | 0 | |
3369 | AZW | 0 | 0.7911 | 0.7911 | 0.7917 | 0.7911 | 0 | |||
3370 | B | 100 | 49 3/4 | 49 7/8 | 49 7/8 | 49 3/4 | 300 | |||
3371 | B.ACE | 0 | 0 | |||||||
3372 | B.ACK | 0 | 0 | |||||||
3373 | B.AFV | 0 | 0 | |||||||
3374 | B.ALZ | 0 | 0 | |||||||
3375 | B.ARB | 0 | 0 | |||||||
3376 | B.AUF | 0 | 0 | |||||||
3377 | B.AYL | 0 | 0 | |||||||
3378 | B.BBL | 0 | 0 | |||||||
3379 | B.BCM | 0 | 0 | |||||||
3380 | B.BDB | 0 | 0 | |||||||
3381 | B.BEC | 0 | 0 | |||||||
3382 | B.BEL | 0 | 0 | |||||||
3383 | B.CBR | 0 | 0 | |||||||
3384 | B.CFE | 0 | 0 | |||||||
3385 | B.CMB | 0 | 0 | |||||||
3386 | B.COS | 0 | 0 | |||||||
3387 | B.DEF | 0 | 0 | |||||||
3388 | B.DSP | 0 | 0 | |||||||
3389 | B.ELE | 0 | 0 | |||||||
3390 | B.GBI | 0 | 0 | |||||||
3391 | B.GBL | 0 | 0 | |||||||
3392 | B.GDB | 0 | 0 | |||||||
3393 | B.GEC | 0 | 0 | |||||||
3394 | B.GEV | 0 | 0 | |||||||
3395 | B.GLA | 0 | 0 | |||||||
3396 | B.GRP | 0 | 0 | |||||||
3397 | B.IBR | 0 | 0 | |||||||
3398 | B.KBB | 0 | 0 | |||||||
3399 | B.PET | 0 | 0 | |||||||
3400 | B.PTC | 0 | 0 | |||||||
3401 | B.PWF | 0 | 0 | |||||||
3402 | B.ROB | 0 | 0 | |||||||
3403 | B.SAB | 0 | 0 | |||||||
3404 | B.SGL | 0 | 0 | |||||||
3405 | B.SOF | 0 | 0 | |||||||
3406 | B.SOL | 0 | 0 | |||||||
3407 | B.TBI | 0 | 0 | |||||||
3408 | B.TEL | 0 | 0 | |||||||
3409 | B.TRB | 0 | 0 | |||||||
3410 | BA | 300 | 95 | 95 | 95 1/4 | 94 3/4 | 95 | 95 1/2 | 11900 | |
3411 | BAA$ | 0 | 0 | |||||||
3412 | BAAG | 0 | 0 | |||||||
3413 | BAAN | 0 | 0 | |||||||
3414 | BAANF | 5000 | 33 1/8 | 33 1/2 | 33 1/2 | 32 7/8 | 33 1/8 | 33 1/4 | 107900 | |
3415 | BAAP | 0 | 0 | |||||||
3416 | BAAT | 13000 | 0.3400 | 0.3400 | 0.3500 | 0.2812 | 0.2812 | 0.3500 | 76500 | |
3417 | BAB | 100 | 85 7/8 | 85 7/8 | 85 7/8 | 85 7/8 | 86 3/4 | 87 1/4 | 100 | |
3418 | BABA | 0 | 0 | |||||||
3419 | BABB | 0 | 0 | |||||||
3420 | BABC | 0 | 0 | |||||||
3421 | BABD | 0 | 0 | |||||||
3422 | BABE | 0 | 0 | |||||||
3423 | BABEX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
3424 | BABF | 0 | 0 | |||||||
3425 | BABG | 0 | 0 | |||||||
3426 | BABH | 0 | 0 | |||||||
3427 | BABI | 0 | 0 | |||||||
3428 | BABIX | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 | |
3429 | BABK | 0 | 0 | |||||||
3430 | BABL | 0 | 0 | |||||||
3431 | BABM | 0 | 0 | |||||||
3432 | BABN | 0 | 0 | |||||||
3433 | BABO | 0 | 0 | |||||||
3434 | BABP | 0 | 0 | |||||||
3435 | BABR | 0 | 0 | |||||||
3436 | BABS | 0 | 0 | |||||||
3437 | BABSX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
3438 | BABT | 0 | 0 | |||||||
3439 | BABU | 0 | 0 | |||||||
3440 | BABV | 0 | 0 | |||||||
3441 | BABW | 0 | 0 | |||||||
3442 | BABX | 0 | 0 | |||||||
3443 | BABY | 0 | 0 | |||||||
3444 | BAC | 100 | 82 7/8 | 83 | 83 | 82 7/8 | 82 7/8 | 83 3/8 | 300 | |
3445 | BACC | 0 | 0 | |||||||
3446 | BACD | 0 | 0 | |||||||
3447 | BACDA | 0 | 0 | |||||||
3448 | BACE | 0 | 0 | |||||||
3449 | BACF | 0 | 0 | |||||||
3450 | BACG | 0 | 0 | |||||||
3451 | BACH | 0 | 0 | |||||||
3452 | BACI | 0 | 0 | |||||||
3453 | BACK | 0 | 0 | |||||||
3454 | BACL | 0 | 0 | |||||||
3455 | BACM | 0 | 0 | |||||||
3456 | BACN | 0 | 0 | |||||||
3457 | BACO | 0 | 0 | |||||||
3458 | BACP | 0 | 0 | |||||||
3459 | BACPW | 200 | 65.5000 | 0 | ||||||
3460 | BACR | 0 | 0 | |||||||
3461 | BACS | 0 | 0 | |||||||
3462 | BACT | 0 | 0 | |||||||
3463 | BACU | 500 | 16 3/4 | 17 | 17 | 16 3/4 | 16 5/8 | 17 | 1500 | |
3464 | BACW | 0 | 0 | |||||||
3465 | BACX | 0 | 0 | |||||||
3466 | BACY | 0 | 0 | |||||||
3467 | BACpA | 100 | 46 1/2 | 0 | ||||||
3468 | BACpB | 2700 | 84 1/4 | 0 | ||||||
3469 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3470 | BACpH | 200 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 3200 | |||
3471 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3472 | BACpK | 800 | 25 3/8 | 25 3/8 | 25 7/16 | 25 3/8 | 42100 | |||
3473 | BACpL | 1200 | 25 1/2 | 25 7/16 | 25 1/2 | 25 3/8 | 25800 | |||
3474 | BACpM | 5900 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 6300 | |||
3475 | BACpN | 87000 | 25 27/32 | 25 7/8 | 25 7/8 | 25 27/32 | 87200 | |||
3476 | BAE | 300 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 300 | |
3477 | BAEA | 0 | 0 | |||||||
3478 | BAEE | 2000 | 11.8750 | 0 | ||||||
3479 | BAEM | 0 | 0 | |||||||
3480 | BAEN | 0 | 0 | |||||||
3481 | BAES | 0 | 0 | |||||||
3482 | BAETX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | |
3483 | BAEU | 0 | 0 | |||||||
3484 | BAGC | 0 | 0 | |||||||
3485 | BAGL | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 500 | |
3486 | BAGS | 0 | 0 | |||||||
3487 | BAI | 0 | 0 | |||||||
3488 | BAIB | 1000 | 7.7500 | 7.7500 | 8.7500 | 0 | ||||
3489 | BAIF | 5000 | 0.0010 | 0 | ||||||
3490 | BAIL | 2000 | 19.2500 | 0 | ||||||
3491 | BAINX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
3492 | BAIP | 0 | 0 | |||||||
3493 | BAIPQ | 0 | 0 | |||||||
3494 | BAKE | 500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 1200 | |
3495 | BAKGX | 0 | 0 | |||||||
3496 | BAL | 0 | 0 | |||||||
3497 | BALB | 200 | 1.6875 | 1.5000 | 1.6875 | 0 | ||||
3498 | BALI | 0 | 0 | |||||||
3499 | BALJ | 5000 | 0.0001 | 0 | ||||||
3500 | BALTX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
3501 | BALX | 300 | 12.2500 | 12.2500 | 13.2500 | 0 | ||||
3502 | BAM | 600 | 1 3/8 | 1 3/16 | 1 7/16 | 0 | ||||
3503 | BAMM | 100 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 20500 | |
3504 | BAN | 100 | 7 7/8 | 6 7/8 | 7 3/8 | 0 | ||||
3505 | BANC | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/8 | 1100 | |
3506 | BANCA | 3200 | 13 1/8 | 13 | 13 1/8 | 13 | 12 7/8 | 13 1/8 | 29300 | |
3507 | BANCG | 10 | 108 | 107 1/2 | 108 3/8 | 107 1/2 | 107 | 108 3/4 | 120 | |
3508 | BANF | 3500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/4 | 3500 | |
3509 | BANG | 0 | 0 | |||||||
3510 | BANGN | 0 | 0 | |||||||
3511 | BANK | 0 | 1150.46 | 1148.74 | 1150.94 | 1147.85 | 0 | |||
3512 | BANT | 0 | 0 | |||||||
3513 | BANW | 0 | 0 | |||||||
3514 | BANY | 150 | 6.0000 | 2.6250 | 3.5000 | 0 | ||||
3515 | BAOA | 2000 | 0.2200 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 0.2200 | 12000 | |
3516 | BAP | 1000 | 18 1/2 | 19 | 19 3/8 | 0 | ||||
3517 | BAPA | 0 | 0 | |||||||
3518 | BAPT | 3300 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
3519 | BAR | 500 | 7 7/8 | 8 1/8 | 8 1/2 | 0 | ||||
3520 | BARAX | 0 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0 | |
3521 | BARB | 0 | 0 | |||||||
3522 | BARD | 0 | 0 | |||||||
3523 | BARE | 400 | 10 1/2 | 10 1/8 | 10 5/8 | 10 1/8 | 10 3/8 | 10 5/8 | 49600 | |
3524 | BARGX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
3525 | BARH | 0 | 0 | |||||||
3526 | BARIX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.96 | 0 | |
3527 | BARN | 0 | 0 | |||||||
3528 | BARR | 1000 | 8 | 8 5/16 | 8 5/16 | 7 13/16 | 7 15/16 | 8 | 119500 | |
3529 | BARRD | 0 | 0 | |||||||
3530 | BARY | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 7/8 | 1400 | |
3531 | BARYW | 100 | 5/32 | 5/32 | 11/32 | 0 | ||||
3532 | BARZ | 1300 | 25 1/2 | 25 3/4 | 26 1/8 | 25 1/4 | 25 1/4 | 25 3/4 | 9600 | |
3533 | BAS | 200 | 26 1/8 | 24 1/8 | 24 5/8 | 0 | ||||
3534 | BASC | 0 | 0 | |||||||
3535 | BASD | 0 | 0 | |||||||
3536 | BASE | 0 | 0 | |||||||
3537 | BASEA | 2000 | 10 5/8 | 11 3/8 | 11 3/8 | 10 3/8 | 10 5/8 | 10 7/8 | 48200 | |
3538 | BASEB | 700 | 13 3/8 | 12 1/4 | 14 1/4 | 0 | ||||
3539 | BASF | 0 | 0 | |||||||
3540 | BASFY | 0 | 31.6250 | 32.0000 | 0 | |||||
3541 | BASL | 200 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
3542 | BASTX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
3543 | BAT | 600 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 600 | |
3544 | BATB | 0 | 0 | |||||||
3545 | BATH | 300 | 34.7500 | 0 | ||||||
3546 | BATL | 2000 | 5.2500 | 5.0000 | 5.2500 | 5.0000 | 4.0000 | 5.2500 | 8300 | |
3547 | BATS | 3500 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 16900 | |
3548 | BATSW | 5000 | 1 7/16 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 15400 | |
3549 | BATT | 50000 | 0.1500 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1500 | 192200 | |
3550 | BATW | 0 | 0 | |||||||
3551 | BAU | 0 | 0 | |||||||
3552 | BAUM | 0 | 0 | |||||||
3553 | BAX | 100 | 44 5/8 | 43 | 44 5/8 | 43 | 44 1/8 | 44 7/8 | 600 | |
3554 | BAX$ | 0 | 0 | |||||||
3555 | BAXA | 0 | 0 | |||||||
3556 | BAXB | 0 | 0 | |||||||
3557 | BAXC | 0 | 0 | |||||||
3558 | BAXD | 0 | 0 | |||||||
3559 | BAXE | 0 | 0 | |||||||
3560 | BAXF | 0 | 0 | |||||||
3561 | BAXG | 0 | 0 | |||||||
3562 | BAXH | 0 | 0 | |||||||
3563 | BAXI | 0 | 0 | |||||||
3564 | BAXJ | 0 | 0 | |||||||
3565 | BAXK | 0 | 0 | |||||||
3566 | BAXL | 0 | 0 | |||||||
3567 | BAXM | 0 | 0 | |||||||
3568 | BAXN | 0 | 0 | |||||||
3569 | BAXO | 0 | 0 | |||||||
3570 | BAXP | 0 | 0 | |||||||
3571 | BAXQ | 0 | 0 | |||||||
3572 | BAXR | 0 | 0 | |||||||
3573 | BAXS | 0 | 0 | |||||||
3574 | BAXT | 0 | 0 | |||||||
3575 | BAXU | 0 | 0 | |||||||
3576 | BAXV | 0 | 0 | |||||||
3577 | BAXW | 0 | 0 | |||||||
3578 | BAXX | 0 | 0 | |||||||
3579 | BAXY | 0 | 0 | |||||||
3580 | BAXw | 400 | 43 1/4 | 0 | ||||||
3581 | BAY | 100 | 27 | 27 1/8 | 27 1/8 | 26 3/8 | 26 5/8 | 27 1/2 | 39300 | |
3582 | BAYA | 0 | 0 | |||||||
3583 | BAYC | 0 | 0 | |||||||
3584 | BAYD | 0 | 0 | |||||||
3585 | BAYE | 0 | 0 | |||||||
3586 | BAYF | 0 | 0 | |||||||
3587 | BAYG | 0 | 0 | |||||||
3588 | BAYH | 0 | 0 | |||||||
3589 | BAYI | 0 | 0 | |||||||
3590 | BAYK | 0 | 0 | |||||||
3591 | BAYL | 0 | 0 | |||||||
3592 | BAYM | 0 | 0 | |||||||
3593 | BAYN | 0 | 0 | |||||||
3594 | BAYO | 0 | 0 | |||||||
3595 | BAYP | 0 | 0 | |||||||
3596 | BAYQ | 0 | 0 | |||||||
3597 | BAYR | 0 | 0 | |||||||
3598 | BAYS | 0 | 0 | |||||||
3599 | BAYT | 0 | 0 | |||||||
3600 | BAYV | 0 | 0 | |||||||
3601 | BAYW | 0 | 0 | |||||||
3602 | BAYX | 0 | 0 | |||||||
3603 | BAYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.92 | 4.94 | 1703 | |
3604 | BAYY | 0 | 0 | |||||||
3605 | BAYZ | 0 | 0 | |||||||
3606 | BAYZY | 0 | 37.1250 | 37.5000 | 0 | |||||
3607 | BB | 100 | 18 | 18 | 18 | 18 | 100 | |||
3608 | BBA | 2000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 7/8 | 2000 | |
3609 | BBAA | 0 | 0 | |||||||
3610 | BBAG | 0 | 0 | |||||||
3611 | BBAH | 0 | 0 | |||||||
3612 | BBAL | 0 | 0 | |||||||
3613 | BBALX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
3614 | BBAO | 0 | 0 | |||||||
3615 | BBAS | 0 | 0 | |||||||
3616 | BBBBX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
3617 | BBBY | 900 | 26 3/4 | 27 1/4 | 27 3/4 | 26 5/8 | 26 5/8 | 26 7/8 | 315000 | |
3618 | BBC | 100 | 32 | 32 | 32 | 31 3/4 | 31 1/2 | 32 | 400 | |
3619 | BBCA | 0 | 0 | |||||||
3620 | BBCAB | 0 | 0 | |||||||
3621 | BBCB | 0 | 0 | |||||||
3622 | BBCBY | 0 | 0 | |||||||
3623 | BBCC | 0 | 0 | |||||||
3624 | BBCD | 0 | 0 | |||||||
3625 | BBCGX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
3626 | BBCL | 0 | 0 | |||||||
3627 | BBCM | 0 | 0 | |||||||
3628 | BBCN | 0 | 0 | |||||||
3629 | BBCO | 0 | 0 | |||||||
3630 | BBCS | 0 | 0 | |||||||
3631 | BBCX | 0 | 0 | |||||||
3632 | BBD | 0 | 0 | |||||||
3633 | BBD.A | 0 | 0 | |||||||
3634 | BBD.B | 0 | 0 | |||||||
3635 | BBDA | 0 | 0 | |||||||
3636 | BBDSX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
3637 | BBDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.72 | 4.86 | 663 | |
3638 | BBEYF | 0 | 0 | |||||||
3639 | BBG | 0 | 0 | |||||||
3640 | BBGIX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
3641 | BBGL | 0 | 0 | |||||||
3642 | BBGLX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
3643 | BBGVX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
3644 | BBHF | 100 | 10 1/2 | 8 3/4 | 10 1/2 | 0 | ||||
3645 | BBI | 100 | 33 7/8 | 33 7/8 | 34 1/2 | 0 | ||||
3646 | BBIA | 0 | 0 | |||||||
3647 | BBIB | 0 | 0 | |||||||
3648 | BBIC | 0 | 0 | |||||||
3649 | BBID | 0 | 0 | |||||||
3650 | BBIE | 0 | 0 | |||||||
3651 | BBIEX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0 | |
3652 | BBIFX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
3653 | BBIH | 0 | 0 | |||||||
3654 | BBII | 0 | 0 | |||||||
3655 | BBIK | 0 | 0 | |||||||
3656 | BBIL | 0 | 0 | |||||||
3657 | BBIN | 0 | 0 | |||||||
3658 | BBIO | 0 | 0 | |||||||
3659 | BBIOY | 300 | 33 1/2 | 33 1/2 | 34 1/8 | 33 1/2 | 33 1/2 | 34 1/8 | 6600 | |
3660 | BBIP | 0 | 0 | |||||||
3661 | BBIR | 0 | 0 | |||||||
3662 | BBIS | 0 | 0 | |||||||
3663 | BBISX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
3664 | BBIT | 0 | 0 | |||||||
3665 | BBIV | 0 | 0 | |||||||
3666 | BBIW | 0 | 0 | |||||||
3667 | BBIX | 0 | 0 | |||||||
3668 | BBIY | 0 | 0 | |||||||
3669 | BBIZ | 0 | 0 | |||||||
3670 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3671 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3672 | BBK | 0 | 0 | |||||||
3673 | BBL | 0 | 0 | |||||||
3674 | BBL.A | 0 | 0 | |||||||
3675 | BBMIX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
3676 | BBN | 500 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
3677 | BBNA | 0 | 0 | |||||||
3678 | BBNC | 0 | 0 | |||||||
3679 | BBNI | 0 | 0 | |||||||
3680 | BBNK | 500 | 9.5000 | 10.8750 | 11.6250 | 0 | ||||
3681 | BBNR | 0 | 0 | |||||||
3682 | BBNT | 0 | 0 | |||||||
3683 | BBNTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
3684 | BBNW | 0 | 0 | |||||||
3685 | BBNX | 0 | 0 | |||||||
3686 | BBON | 100 | 25.0000 | 0 | ||||||
3687 | BBOR | 0 | 0 | |||||||
3688 | BBOSX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0 | |
3689 | BBOX | 5000 | 32 3/4 | 33 | 33 1/4 | 32 3/4 | 32 3/4 | 33 | 66700 | |
3690 | BBPAX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | |
3691 | BBPC | 6000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6000 | |||
3692 | BBR | 0 | 0 | |||||||
3693 | BBR.A | 0 | 0 | |||||||
3694 | BBRC | 500 | 19 7/8 | 19 3/4 | 19 7/8 | 19 1/2 | 19 1/2 | 20 | 49400 | |
3695 | BBS | 0 | 396.45 | 0 | ||||||
3696 | BBSEX | 0 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | |
3697 | BBSGX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
3698 | BBSI | 100 | 16 1/2 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 400 | |
3699 | BBST | 500 | 16.5000 | 0 | ||||||
3700 | BBT | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
3701 | BBTK | 200 | 20 1/4 | 20 | 21 | 20 | 20 1/4 | 21 | 66100 | |
3702 | BBTN | 0 | 0 | |||||||
3703 | BBUC | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 21700 | |
3704 | BBUCU | 1200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 5 | 8500 | |
3705 | BBUCW | 500 | 3/4 | 1/2 | 7/8 | 0 | ||||
3706 | BBUSX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0 | |
3707 | BBV | 100 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 45 7/8 | 46 1/2 | 300 | |
3708 | BBVC | 0 | 0 | |||||||
3709 | BBVI | 0 | 0 | |||||||
3710 | BBVL | 0 | 0 | |||||||
3711 | BBVN | 0 | 0 | |||||||
3712 | BBVR | 0 | 0 | |||||||
3713 | BBY | 200 | 22 1/2 | 22 5/8 | 22 5/8 | 22 1/4 | 22 | 22 1/2 | 1600 | |
3714 | BBYA | 0 | 0 | |||||||
3715 | BBYC | 0 | 0 | |||||||
3716 | BBYD | 0 | 0 | |||||||
3717 | BBYF | 0 | 0 | |||||||
3718 | BBYG | 0 | 0 | |||||||
3719 | BBYI | 0 | 0 | |||||||
3720 | BBYK | 0 | 0 | |||||||
3721 | BBYL | 0 | 0 | |||||||
3722 | BBYM | 0 | 0 | |||||||
3723 | BBYN | 0 | 0 | |||||||
3724 | BBYO | 0 | 0 | |||||||
3725 | BBYR | 0 | 0 | |||||||
3726 | BBYS | 0 | 0 | |||||||
3727 | BBYT | 0 | 0 | |||||||
3728 | BBYU | 0 | 0 | |||||||
3729 | BBYV | 0 | 0 | |||||||
3730 | BBYW | 0 | 0 | |||||||
3731 | BBYX | 0 | 0 | |||||||
3732 | BBYY | 0 | 0 | |||||||
3733 | BBYpM | 1000 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 1000 | |||
3734 | BC | 100 | 24 1/4 | 23 7/8 | 24 3/8 | 0 | ||||
3735 | BCAL | 1000 | 14.3000 | 0 | ||||||
3736 | BCAM | 11300 | 1 17/64 | 1 7/32 | 1 11/32 | 1 7/32 | 1 3/16 | 1 1/4 | 39200 | |
3737 | BCAML | 1000 | 1/8 | 1/8 | 1/4 | 0 | ||||
3738 | BCAMZ | 1000 | 1/2 | 1/2 | 5/8 | 0 | ||||
3739 | BCAT | 0 | 0 | |||||||
3740 | BCB | 0 | 0 | |||||||
3741 | BCBC | 0 | 0 | |||||||
3742 | BCBD | 0 | 0 | |||||||
3743 | BCBE | 0 | 0 | |||||||
3744 | BCBF | 100 | 15 | 15 | 15 | 15 | 14 1/2 | 15 | 100 | |
3745 | BCBH | 0 | 0 | |||||||
3746 | BCBL | 0 | 0 | |||||||
3747 | BCBM | 0 | 0 | |||||||
3748 | BCBO | 0 | 0 | |||||||
3749 | BCBP | 0 | 0 | |||||||
3750 | BCBR | 0 | 0 | |||||||
3751 | BCBT | 0 | 0 | |||||||
3752 | BCBU | 0 | 0 | |||||||
3753 | BCBV | 0 | 0 | |||||||
3754 | BCBX | 0 | 0 | |||||||
3755 | BCBp | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 11400 | |||
3756 | BCBpC | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/4 | 28 5/8 | 100 | |
3757 | BCBpD | 200 | 28 3/4 | 28 1/2 | 29 | 0 | ||||
3758 | BCC | 300 | 33 3/8 | 33 | 33 3/8 | 33 | 33 1/8 | 33 1/2 | 1600 | |
3759 | BCCA | 0 | 0 | |||||||
3760 | BCCB | 0 | 0 | |||||||
3761 | BCCC | 0 | 0 | |||||||
3762 | BCCH | 0 | 0 | |||||||
3763 | BCCI | 0 | 0 | |||||||
3764 | BCCK | 0 | 0 | |||||||
3765 | BCCN | 0 | 0 | |||||||
3766 | BCCO | 0 | 0 | |||||||
3767 | BCCP | 0 | 0 | |||||||
3768 | BCCPP | 0 | 0 | |||||||
3769 | BCCR | 0 | 0 | |||||||
3770 | BCCS | 0 | 0 | |||||||
3771 | BCCT | 0 | 0 | |||||||
3772 | BCCW | 0 | 0 | |||||||
3773 | BCCpF | 200 | 26 | 0 | ||||||
3774 | BCCpG | 300 | 26 7/8 | 0 | ||||||
3775 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3776 | BCDO | 1000 | 3.6250 | 0 | ||||||
3777 | BCE | 100 | 42 7/8 | 42 3/4 | 42 7/8 | 42 5/8 | 42 5/8 | 43 1/2 | 400 | |
3778 | BCEA | 0 | 0 | |||||||
3779 | BCEB | 0 | 0 | |||||||
3780 | BCEC | 0 | 0 | |||||||
3781 | BCED | 0 | 0 | |||||||
3782 | BCEI | 0 | 0 | |||||||
3783 | BCEL | 0 | 0 | |||||||
3784 | BCEM | 0 | 0 | |||||||
3785 | BCEMF | 0 | 0 | |||||||
3786 | BCEN | 0 | 0 | |||||||
3787 | BCEP | 0 | 0 | |||||||
3788 | BCER | 0 | 0 | |||||||
3789 | BCET | 0 | 0 | |||||||
3790 | BCEX | 0 | 0 | |||||||
3791 | BCF | 500 | 10 1/4 | 10 7/8 | 11 1/4 | 0 | ||||
3792 | BCFR | 0 | 0 | |||||||
3793 | BCFT | 0 | 0 | |||||||
3794 | BCGA | 200 | 17 | 17 | 18 | 0 | ||||
3795 | BCGI | 1000 | 16 | 16 | 16 1/8 | 16 | 16 | 16 5/8 | 7700 | |
3796 | BCH | 400 | 9 3/4 | 11 1/4 | 11 5/8 | 0 | ||||
3797 | BCHM | 2000 | 6.8000 | 6.5000 | 6.8750 | 6.5000 | 6.5000 | 6.8750 | 8300 | |
3798 | BCHP | 0 | 0 | |||||||
3799 | BCHPE | 3000 | 0.0312 | 0 | ||||||
3800 | BCHTX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
3801 | BCHX | 0 | 0 | |||||||
3802 | BCHXF | 6000 | 39 15/64 | 40 1/8 | 40 1/8 | 38 1/2 | 39 1/8 | 39 3/8 | 329600 | |
3803 | BCHYX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
3804 | BCII | 200 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 3/4 | 300 | |
3805 | BCINX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
3806 | BCIS | 1000 | 3 1/8 | 3 | 3 1/4 | 0 | ||||
3807 | BCITX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
3808 | BCKB | 200 | 17.2500 | 0 | ||||||
3809 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3810 | BCLB | 0 | 0 | |||||||
3811 | BCLE | 0 | 0 | |||||||
3812 | BCLI | 0 | 0 | |||||||
3813 | BCLTX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
3814 | BCLXX | 0 | 0 | |||||||
3815 | BCMD | 1200 | 19/32 | 21/32 | 11/16 | 19/32 | 19/32 | 11/16 | 30600 | |
3816 | BCMFX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
3817 | BCMN | 0 | 0 | |||||||
3818 | BCMP | 0 | 0 | |||||||
3819 | BCMPY | 1000 | 16 3/8 | 16 3/4 | 16 7/8 | 16 1/4 | 16 1/4 | 16 7/8 | 151600 | |
3820 | BCMS | 5000 | 0.9687 | 0 | ||||||
3821 | BCN | 1200 | 30 | 28 7/8 | 30 | 28 7/8 | 29 7/8 | 30 1/4 | 3200 | |
3822 | BCNC | 0 | 0 | |||||||
3823 | BCNG | 0 | 0 | |||||||
3824 | BCNT | 0 | 0 | |||||||
3825 | BCO | 200 | 8 5/8 | 8 7/8 | 9 3/8 | 0 | ||||
3826 | BCOD | 0 | 0 | |||||||
3827 | BCOM | 1000 | 19 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 5000 | |
3828 | BCOMP | 1000 | 19.5000 | 18.7500 | 19.5000 | 0 | ||||
3829 | BCOMW | 1500 | 8.0000 | 7.2500 | 8.0000 | 0 | ||||
3830 | BCOMZ | 1000 | 7.7500 | 7.7500 | 8.5000 | 0 | ||||
3831 | BCOP | 0 | 0 | |||||||
3832 | BCP | 100 | 8 3/8 | 0 | ||||||
3833 | BCPO | 300 | 2.3750 | 1.7500 | 2.3750 | 0 | ||||
3834 | BCR | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 3/8 | 31 | 200 | |
3835 | BCRH | 500 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
3836 | BCRI | 0 | 0 | |||||||
3837 | BCRL | 0 | 0 | |||||||
3838 | BCRN | 0 | 0 | |||||||
3839 | BCRO | 0 | 0 | |||||||
3840 | BCRR | 0 | 0 | |||||||
3841 | BCRS | 0 | 0 | |||||||
3842 | BCRT | 0 | 0 | |||||||
3843 | BCRX | 100 | 13 | 13 1/4 | 13 5/8 | 12 5/8 | 12 5/8 | 13 1/4 | 41700 | |
3844 | BCS | 200 | 44 | 58 7/8 | 60 1/2 | 0 | ||||
3845 | BCS.A | 0 | 0 | |||||||
3846 | BCS.B | 0 | 0 | |||||||
3847 | BCSC | 0 | 0 | |||||||
3848 | BCSF | 0 | 0 | |||||||
3849 | BCSH | 0 | 0 | |||||||
3850 | BCSI | 0 | 0 | |||||||
3851 | BCSK | 0 | 0 | |||||||
3852 | BCSL | 0 | 0 | |||||||
3853 | BCSP | 0 | 0 | |||||||
3854 | BCST | 0 | 0 | |||||||
3855 | BCSTX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
3856 | BCSV | 500 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.0000 | 9.7500 | 500 | |
3857 | BCSX | 0 | 0 | |||||||
3858 | BCSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.77 | 4.82 | 1465 | |
3859 | BCSZ | 0 | 0 | |||||||
3860 | BCT | 300 | 10 3/4 | 0 | ||||||
3861 | BCTI | 1000 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 25000 | |
3862 | BCTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.58 | 3.57 | 4276 | |
3863 | BCU | 600 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 800 | |
3864 | BCUI | 0 | 0 | |||||||
3865 | BCUM | 0 | 0 | |||||||
3866 | BCUT | 0 | 0 | |||||||
3867 | BCV | 1000 | 23 5/8 | 0 | ||||||
3868 | BCX | 0 | 32 5/8 | 33 1/4 | 0 | |||||
3869 | BCYR | 800 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/4 | 800 | |
3870 | BDAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.18 | 5.24 | 30910 | |
3871 | BDCC | 500 | 8.2500 | 0 | ||||||
3872 | BDCO | 3000 | 11/32 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 5000 | |
3873 | BDE | 0 | 0 | |||||||
3874 | BDEV | 0 | 0 | |||||||
3875 | BDF | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 300 | |||
3876 | BDG | 100 | 49 1/4 | 49 1/4 | 49 1/4 | 49 1/4 | 48 7/8 | 49 1/4 | 100 | |
3877 | BDG.A | 0 | 0 | |||||||
3878 | BDG/A | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 3/8 | 48 | 100 | |
3879 | BDGA | 0 | 0 | |||||||
3880 | BDGC | 0 | 0 | |||||||
3881 | BDGD | 0 | 0 | |||||||
3882 | BDGG | 0 | 0 | |||||||
3883 | BDGS | 0 | 0 | |||||||
3884 | BDGT | 0 | 0 | |||||||
3885 | BDGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.46 | 4.51 | 1990 | |
3886 | BDII | 1000 | 9.0000 | 0 | ||||||
3887 | BDIS | 2000 | 3.0000 | 3.2500 | 3.2500 | 3.0000 | 2.7500 | 3.5000 | 5000 | |
3888 | BDJI | 200 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 400 | |
3889 | BDK | 100 | 41 3/8 | 41 7/8 | 41 7/8 | 41 1/4 | 41 1/2 | 42 1/4 | 1100 | |
3890 | BDKA | 0 | 0 | |||||||
3891 | BDKC | 0 | 0 | |||||||
3892 | BDKE | 0 | 0 | |||||||
3893 | BDKI | 0 | 0 | |||||||
3894 | BDKK | 0 | 0 | |||||||
3895 | BDKL | 0 | 0 | |||||||
3896 | BDKO | 0 | 0 | |||||||
3897 | BDKT | 0 | 0 | |||||||
3898 | BDKY | 0 | 0 | |||||||
3899 | BDL | 1000 | 5 | 0 | ||||||
3900 | BDLAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
3901 | BDLE | 3000 | 0.0200 | 0 | ||||||
3902 | BDLP | 0 | 0 | |||||||
3903 | BDMI | 200 | 59 | 58 3/4 | 60 | 58 1/2 | 59 | 60 | 33500 | |
3904 | BDMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.57 | 4.64 | 11070 | |
3905 | BDN | 100 | 5 3/4 | 0 | ||||||
3906 | BDNI | 0 | 0 | |||||||
3907 | BDNXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.90 | 2.85 | 612 | |
3908 | BDNY | 0 | 0 | |||||||
3909 | BDPC | 1000 | 1.2500 | 1.3750 | 1.4375 | 1.2500 | 1.1250 | 1.3750 | 20500 | |
3910 | BDPCP | 0 | 0 | |||||||
3911 | BDR | 1000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 | 9 11/16 | 2800 | |
3912 | BDRA | 0 | 0 | |||||||
3913 | BDRN | 0 | 0 | |||||||
3914 | BDS | 0 | 0 | |||||||
3915 | BDSP | 0 | 0 | |||||||
3916 | BDT | 500 | 27 1/2 | 27 3/4 | 27 3/4 | 27 1/2 | 27 3/8 | 27 7/8 | 800 | |
3917 | BDTC | 1000 | 4 3/4 | 4 13/16 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 49800 | |
3918 | BDTI | 0 | 0 | |||||||
3919 | BDTT | 0 | 0 | |||||||
3920 | BDTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.06 | 2.97 | 1959 | |
3921 | BDVAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
3922 | BDWA | 0 | 0.0010 | 0.0300 | 0 | |||||
3923 | BDX | 3600 | 43 3/4 | 43 | 43 3/8 | 0 | ||||
3924 | BDXIX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
3925 | BDXN | 0 | 0 | |||||||
3926 | BDXSX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0 | |
3927 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3928 | BDY | 500 | 17 5/8 | 17 3/8 | 18 | 0 | ||||
3929 | BDYC | 0 | 0 | |||||||
3930 | BDYN | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 7/32 | 1000 | |
3931 | BDYX | 0 | 0 | |||||||
3932 | BE | 5000 | 7/16 | 5/16 | 19/32 | 0 | ||||
3933 | BEA | 0 | 169.11 | 0 | ||||||
3934 | BEAL | 300 | 0.2000 | 0.0312 | 0.2000 | 0 | ||||
3935 | BEAM | 800 | 5 15/16 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 204700 | |
3936 | BEAMX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
3937 | BEAN | 300 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 3/4 | 2 7/8 | 24100 | |
3938 | BEAR | 100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 4800 | |
3939 | BEARX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
3940 | BEAV | 10000 | 20 1/2 | 20 3/4 | 20 3/4 | 20 3/8 | 20 3/8 | 20 5/8 | 299700 | |
3941 | BEC | 100 | 39 1/8 | 38 3/4 | 39 1/4 | 0 | ||||
3942 | BECA | 0 | 0 | |||||||
3943 | BECC | 0 | 0 | |||||||
3944 | BECD | 0 | 0 | |||||||
3945 | BECE | 0 | 0 | |||||||
3946 | BECI | 0 | 0 | |||||||
3947 | BECP | 0 | 0 | |||||||
3948 | BECR | 0 | 0 | |||||||
3949 | BECT | 0 | 0 | |||||||
3950 | BECY | 0 | 0 | |||||||
3951 | BED | 0 | 14 | 14 3/8 | 0 | |||||
3952 | BED.B | 0 | 0 | |||||||
3953 | BEDA | 0 | 0 | |||||||
3954 | BEDAY | 0 | 0 | |||||||
3955 | BEDCX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
3956 | BEDIX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0 | |
3957 | BEEF | 200 | 9 7/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 10400 | |
3958 | BEEN | 1000 | 70.0000 | 0 | ||||||
3959 | BEEP | 0 | 0 | |||||||
3960 | BEER | 0 | 0 | |||||||
3961 | BEERF | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 1200 | |
3962 | BEFC | 10000 | 0.0700 | 0 | ||||||
3963 | BEFXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 3.96 | 3.91 | 1260 | |
3964 | BEGBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
3965 | BEGRX | 0 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | |
3966 | BEHD | 0 | 0 | |||||||
3967 | BEHMX | 0 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0 | |
3968 | BEI | 800 | 24 3/4 | 26 1/2 | 27 | 0 | ||||
3969 | BEIAX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
3970 | BEIC | 0 | 0 | |||||||
3971 | BEID | 0 | 0 | |||||||
3972 | BEII | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 300 | |
3973 | BEIM | 0 | 0 | |||||||
3974 | BEIO | 0 | 0 | |||||||
3975 | BEIP | 0 | 0 | |||||||
3976 | BEIT | 0 | 0 | |||||||
3977 | BEIV | 0 | 0 | |||||||
3978 | BEIX | 0 | 0 | |||||||
3979 | BEK | 0 | 0 | |||||||
3980 | BEK.B | 0 | 0 | |||||||
3981 | BEL | 300 | 59 1/2 | 59 1/2 | 59 5/8 | 59 1/4 | 59 3/8 | 59 7/8 | 19100 | |
3982 | BELA | 0 | 0 | |||||||
3983 | BELB | 0 | 0 | |||||||
3984 | BELC | 0 | 0 | |||||||
3985 | BELD | 5000 | 22 7/8 | 23 1/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 1/8 | 193300 | |
3986 | BELE | 0 | 0 | |||||||
3987 | BELF | 500 | 12 | 12 | 12 1/8 | 11 9/16 | 11 5/8 | 12 | 36600 | |
3988 | BELG | 0 | 0 | |||||||
3989 | BELH | 0 | 0 | |||||||
3990 | BELI | 0 | 0 | |||||||
3991 | BELJ | 0 | 0 | |||||||
3992 | BELK | 0 | 0 | |||||||
3993 | BELL | 0 | 0 | |||||||
3994 | BELM | 800 | 8 1/8 | 8 | 8 1/4 | 7 5/8 | 7 3/4 | 8 1/8 | 51000 | |
3995 | BELN | 3900 | 1.3750 | 0 | ||||||
3996 | BELO | 0 | 0 | |||||||
3997 | BELP | 0 | 0 | |||||||
3998 | BELR | 0 | 0 | |||||||
3999 | BELS | 0 | 0 | |||||||
4000 | BELT | 700 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 6300 | |
4001 | BELTW | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/2 | 500 | |
4002 | BELW | 1000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 107100 | |
4003 | BELX | 0 | 0 | |||||||
4004 | BELY | 0 | 0 | |||||||
4005 | BELZ | 0 | 0 | |||||||
4006 | BEM | 100 | 118 5/8 | 118 5/8 | 118 5/8 | 118 5/8 | 100 | |||
4007 | BEMBX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
4008 | BEMEX | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0 | |
4009 | BEN | 100 | 67 5/8 | 67 | 67 5/8 | 67 | 67 1/2 | 68 | 400 | |
4010 | BENB | 0 | 0 | |||||||
4011 | BENC | 0 | 0 | |||||||
4012 | BENDX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
4013 | BENE | 0 | 0 | |||||||
4014 | BENF | 12000 | 0.0450 | 0.0400 | 0.0450 | 0.0400 | 0.0350 | 0.0450 | 62000 | |
4015 | BENGX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
4016 | BENJ | 5000 | 0.7000 | 0 | ||||||
4017 | BENK | 0 | 0 | |||||||
4018 | BENM | 0 | 0.3000 | 1.0000 | 0 | |||||
4019 | BENP | 0 | 0 | |||||||
4020 | BENR | 0 | 0 | |||||||
4021 | BENS | 0 | 0 | |||||||
4022 | BENT | 0 | 0 | |||||||
4023 | BENW | 0 | 0 | |||||||
4024 | BENY | 0 | 0 | |||||||
4025 | BEONX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
4026 | BEOOX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
4027 | BEP | 200 | 14 | 0 | ||||||
4028 | BEPI | 6500 | 1 13/16 | 1 7/8 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 48900 | |
4029 | BEPIW | 12800 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 27800 | |
4030 | BEPP | 0 | 0.0400 | 0.0950 | 0 | |||||
4031 | BEPT | 0 | 0 | |||||||
4032 | BEQGX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
4033 | BER | 300 | 28 | 28 | 28 1/2 | 0 | ||||
4034 | BERC | 0 | 0 | |||||||
4035 | BERI | 0 | 0 | |||||||
4036 | BERIF | 0 | 0 | |||||||
4037 | BERIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
4038 | BERK | 0 | 0 | |||||||
4039 | BERN | 0 | 0 | |||||||
4040 | BERS | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0800 | 61000 | |
4041 | BERT | 4000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 30000 | |
4042 | BERWX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
4043 | BES | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 0 | |||
4044 | BESCX | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0 | |
4045 | BESI | 0 | 0 | |||||||
4046 | BESIF | 5000 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 | 12 1/4 | 24000 | |
4047 | BESP | 0 | 0 | |||||||
4048 | BEST | 5000 | 3/8 | 11/32 | 7/16 | 11/32 | 3/8 | 13/32 | 431100 | |
4049 | BESTQ | 0 | 0 | |||||||
4050 | BET | 100 | 2 1/8 | 0 | ||||||
4051 | BETM | 1500 | 9 13/32 | 9 1/2 | 10 | 9 1/4 | 9 1/4 | 9 5/8 | 34600 | |
4052 | BETS | 100 | 7 | 7 | 7 | 7 | 6 1/4 | 7 | 100 | |
4053 | BETT | 200 | 7 3/16 | 7 1/8 | 7 17/64 | 7 1/8 | 7 1/8 | 7 3/8 | 42900 | |
4054 | BEV/A | 0 | 0 | |||||||
4055 | BEVA | 0 | 0 | |||||||
4056 | BEVB | 0 | 0 | |||||||
4057 | BEVC | 0 | 0 | |||||||
4058 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
4059 | BEVH | 0 | 0 | |||||||
4060 | BEVI | 0 | 0 | |||||||
4061 | BEVIU | 0 | 0 | |||||||
4062 | BEVL | 0 | 0 | |||||||
4063 | BEVN | 0 | 0 | |||||||
4064 | BEVO | 0 | 0 | |||||||
4065 | BEVR | 0 | 0 | |||||||
4066 | BEVS | 0 | 0 | |||||||
4067 | BEVT | 100 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 1200 | |
4068 | BEVTP | 800 | 2 1/2 | 3 1/4 | 3 1/4 | 2 1/2 | 2 1/2 | 3 1/4 | 1200 | |
4069 | BEVTZ | 7500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 7500 | |
4070 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
4071 | BEX | 0 | 0 | |||||||
4072 | BEX+ | 0 | 0 | |||||||
4073 | BEXY | 500 | 3.1872 | 0 | ||||||
4074 | BEXp | 5000 | 26 1/4 | 0 | ||||||
4075 | BEZ | 200 | 19 3/8 | 19 1/2 | 19 1/2 | 19 3/8 | 19 | 19 5/8 | 1600 | |
4076 | BEZD | 0 | 0 | |||||||
4077 | BEZM | 0 | 0 | |||||||
4078 | BEZR | 0 | 0 | |||||||
4079 | BF | 0 | 0 | |||||||
4080 | BF.A | 0 | 0 | |||||||
4081 | BF.B | 0 | 0 | |||||||
4082 | BF/A | 300 | 37 | 0 | ||||||
4083 | BF/B | 300 | 37 3/4 | 39 1/8 | 39 3/4 | 0 | ||||
4084 | BFA | 0 | 0 | |||||||
4085 | BFAC | 0 | 0 | |||||||
4086 | BFAD | 0 | 0 | |||||||
4087 | BFAR | 0 | 0 | |||||||
4088 | BFAT | 0 | 0 | |||||||
4089 | BFB | 0 | 0 | |||||||
4090 | BFBAX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
4091 | BFBC | 0 | 0 | |||||||
4092 | BFBD | 0 | 0 | |||||||
4093 | BFBG | 0 | 0 | |||||||
4094 | BFBPX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
4095 | BFBR | 0 | 0 | |||||||
4096 | BFBT | 0 | 0 | |||||||
4097 | BFC | 1600 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
4098 | BFCF | 1000 | 14.7500 | 15.5000 | 15.5000 | 13.7500 | 13.7500 | 15.5000 | 8900 | |
4099 | BFCI | 0 | 0 | |||||||
4100 | BFCIQ | 2000 | 4 41/64 | 4 7/8 | 5 | 4 5/8 | 4 5/8 | 4 7/8 | 10500 | |
4101 | BFD | 300 | 13 1/8 | 12 7/8 | 13 1/4 | 12 7/8 | 80700 | |||
4102 | BFE | 3600 | 28 1/2 | 28 3/4 | 28 3/4 | 28 3/8 | 4400 | |||
4103 | BFEA | 0 | 0 | |||||||
4104 | BFEAX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
4105 | BFEL | 0 | 0 | |||||||
4106 | BFELY | 500 | 3.0000 | 0 | ||||||
4107 | BFEN | 4000 | 6 3/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 7 1/4 | 16000 | |
4108 | BFEPX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
4109 | BFER | 0 | 0 | |||||||
4110 | BFET | 0 | 0 | |||||||
4111 | BFEV | 0 | 0 | |||||||
4112 | BFGAX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
4113 | BFI | 100 | 25 | 24 3/8 | 24 7/8 | 0 | ||||
4114 | BFIC | 0 | 0 | |||||||
4115 | BFIFX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.01 | 0 | |
4116 | BFII | 0 | 0 | |||||||
4117 | BFIP | 0 | 0 | |||||||
4118 | BFIR | 0 | 0 | |||||||
4119 | BFIS | 0 | 0 | |||||||
4120 | BFIT | 500 | 4 9/16 | 4 1/2 | 4 11/16 | 4 1/2 | 4 9/16 | 4 11/16 | 96200 | |
4121 | BFIV | 0 | 0 | |||||||
4122 | BFIX | 0 | 0 | |||||||
4123 | BFKR | 500 | 20.0000 | 17.7500 | 21.7500 | 0 | ||||
4124 | BFLC | 6000 | 13.2500 | 0 | ||||||
4125 | BFLY | 100 | 46.5000 | 0 | ||||||
4126 | BFMCX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
4127 | BFMSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
4128 | BFMXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.67 | 4.68 | 449 | |
4129 | BFOH | 800 | 28 3/4 | 28 3/4 | 28 3/4 | 28 1/2 | 28 1/2 | 28 3/4 | 13600 | |
4130 | BFPT | 200 | 28 5/8 | 28 3/4 | 28 3/4 | 28 | 28 | 28 5/8 | 30500 | |
4131 | BFR | 200 | 26 1/4 | 26 3/8 | 26 7/8 | 0 | ||||
4132 | BFRL | 0 | 0 | |||||||
4133 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4134 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4135 | BFRSQ | 5000 | 0.0800 | 0.2500 | 0.2500 | 0.0625 | 298900 | |||
4136 | BFS | 700 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 16100 | |||
4137 | BFSAX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
4138 | BFSB | 200 | 16 3/4 | 16 5/8 | 16 3/4 | 16 5/8 | 16 1/2 | 17 1/4 | 400 | |
4139 | BFSI | 200 | 52 | 53 1/2 | 53 1/2 | 52 | 52 | 53 1/2 | 400 | |
4140 | BFSTX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
4141 | BFTI | 1000 | 0.2812 | 0.2187 | 0.2812 | 0.2187 | 0.2187 | 0.2812 | 8000 | |
4142 | BFX | 2500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2500 | |||
4143 | BFXFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
4144 | BFXS | 0 | 0 | |||||||
4145 | BFp | 200 | 7 3/4 | 0 | ||||||
4146 | BG | 300 | 22 5/8 | 23 | 23 1/2 | 0 | ||||
4147 | BGA | 2100 | 23 5/8 | 26 7/8 | 27 3/4 | 0 | ||||
4148 | BGAL | 0 | 0 | |||||||
4149 | BGALY | 1000 | 22 1/2 | 22 1/8 | 22 5/8 | 22 1/8 | 22 3/8 | 22 1/2 | 303800 | |
4150 | BGAS | 100 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 16 | 500 | |
4151 | BGAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.76 | 4.87 | 4828 | |
4152 | BGAp | 800 | 20 3/8 | 0 | ||||||
4153 | BGB | 0 | 167.55 | 0 | ||||||
4154 | BGBP | 0 | 0.0050 | 0.0500 | 0 | |||||
4155 | BGC | 0 | 59 3/8 | 0 | ||||||
4156 | BGCE | 0 | 0 | |||||||
4157 | BGE | 100 | 25 3/4 | 26 | 26 1/8 | 25 3/4 | 25 1/2 | 26 1/4 | 1000 | |
4158 | BGEH | 0 | 0 | |||||||
4159 | BGEI | 0 | 0 | |||||||
4160 | BGEIX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0 | |
4161 | BGELM | 100 | 93.3500 | 0 | ||||||
4162 | BGEN | 100 | 73 3/4 | 75 | 75 3/4 | 71 1/2 | 73 3/4 | 74 | 1295200 | |
4163 | BGEP | 0 | 0 | |||||||
4164 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4165 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4166 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4167 | BGEpI | 300 | 100 | 100 | 104 | 0 | ||||
4168 | BGEpK | 0 | 95 | 110 | 0 | |||||
4169 | BGF | 200 | 12 1/2 | 12 | 12 3/8 | 0 | ||||
4170 | BGFI | 0 | 0 | |||||||
4171 | BGFT | 0 | 0 | |||||||
4172 | BGG | 3500 | 44 1/2 | 44 | 44 3/4 | 0 | ||||
4173 | BGGC | 0 | 0 | |||||||
4174 | BGGFX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
4175 | BGGT | 0 | 0 | |||||||
4176 | BGI | 400 | 12 | 0 | ||||||
4177 | BGIFX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
4178 | BGII | 0 | 0 | |||||||
4179 | BGINX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
4180 | BGIX | 1500 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.7500 | 0.9375 | 4000 | |
4181 | BGL | 200 | 5 1/2 | 5 1/4 | 5 5/8 | 0 | ||||
4182 | BGLA | 0 | 0 | |||||||
4183 | BGLC | 0 | 0 | |||||||
4184 | BGLD | 0 | 0 | |||||||
4185 | BGLE | 0 | 0 | |||||||
4186 | BGLEM | 3700 | 97.1900 | 0 | ||||||
4187 | BGLEN | 10000 | 99.7500 | 0 | ||||||
4188 | BGLEO | 0 | 0 | |||||||
4189 | BGLEP | 5000 | 102.0000 | 0 | ||||||
4190 | BGLL | 0 | 0 | |||||||
4191 | BGLM | 0 | 0 | |||||||
4192 | BGLN | 0 | 33.0000 | 34.5000 | 0 | |||||
4193 | BGLO | 0 | 0 | |||||||
4194 | BGLR | 0 | 0 | |||||||
4195 | BGLS | 500 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/8 | 11 1/2 | 11 5/8 | 102100 | |
4196 | BGLT | 0 | 0 | |||||||
4197 | BGLV | 1000 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 39 7/8 | 1000 | |
4198 | BGLVW | 100 | 30 1/8 | 26 1/8 | 30 1/8 | 0 | ||||
4199 | BGLW | 0 | 0 | |||||||
4200 | BGLY | 0 | 0 | |||||||
4201 | BGM | 300 | 9 1/2 | 5 1/2 | 7 | 0 | ||||
4202 | BGMR | 2300 | 6 7/8 | 6 3/4 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 79900 | |
4203 | BGN | 1500 | 3 7/8 | 0 | ||||||
4204 | BGN.E | 0 | 0 | |||||||
4205 | BGN/E | 4400 | 4 1/4 | 4 1/2 | 6 | 0 | ||||
4206 | BGN/WS | 1000 | 7/8 | 0 | ||||||
4207 | BGNMX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
4208 | BGO | 1000 | 7 1/16 | 7 1/4 | 7 1/2 | 0 | ||||
4209 | BGOA | 0 | 0 | |||||||
4210 | BGOC | 0 | 0 | |||||||
4211 | BGOE | 0 | 0 | |||||||
4212 | BGOF | 0 | 0 | |||||||
4213 | BGOG | 0 | 0 | |||||||
4214 | BGOI | 0 | 0 | |||||||
4215 | BGOIP | 0 | 0 | |||||||
4216 | BGOK | 0 | 0 | |||||||
4217 | BGOL | 0 | 0 | |||||||
4218 | BGOM | 0 | 0 | |||||||
4219 | BGOO | 0 | 0 | |||||||
4220 | BGOP | 0 | 0 | |||||||
4221 | BGOR | 0 | 0 | |||||||
4222 | BGOS | 0 | 0 | |||||||
4223 | BGOT | 0 | 0 | |||||||
4224 | BGOW | 0 | 0 | |||||||
4225 | BGOX | 0 | 0 | |||||||
4226 | BGOY | 0 | 0 | |||||||
4227 | BGP | 100 | 36 3/4 | 37 | 37 | 36 3/4 | 36 1/2 | 36 7/8 | 300 | |
4228 | BGPC | 0 | 0 | |||||||
4229 | BGPK | 0 | 0 | |||||||
4230 | BGPL | 0 | 0 | |||||||
4231 | BGPM | 0 | 0 | |||||||
4232 | BGPP | 0 | 0 | |||||||
4233 | BGPR | 0 | 0 | |||||||
4234 | BGPT | 0 | 0 | |||||||
4235 | BGR | 200 | 10 | 9 7/8 | 10 3/8 | 0 | ||||
4236 | BGRH | 1000 | 1 3/4 | 1 19/32 | 1 3/4 | 1 9/16 | 1 9/16 | 1 3/4 | 46200 | |
4237 | BGRIX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
4238 | BGRP | 0 | 0 | |||||||
4239 | BGRT | 0 | 0 | |||||||
4240 | BGSC | 50000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100000 | |||
4241 | BGSEN | 3300 | 101.0000 | 0 | ||||||
4242 | BGSS | 9300 | 44 1/8 | 43 1/4 | 45 1/4 | 43 | 43 1/4 | 45 1/4 | 18900 | |
4243 | BGSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.20 | 5.30 | 7488 | |
4244 | BGT | 2000 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
4245 | BGUY | 0 | 0 | |||||||
4246 | BGVXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.46 | 4.51 | 429 | |
4247 | BGX | 0 | 165.78 | 168.48 | 168.60 | 164.99 | 0 | |||
4248 | BGYA | 0 | 0 | |||||||
4249 | BH | 200 | 27 1/4 | 25 | 25 1/2 | 0 | ||||
4250 | BHA | 0 | 1/2 | 7/8 | 0 | |||||
4251 | BHAG | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 14 1/2 | 15 1/4 | 10000 | |
4252 | BHAGB | 0 | 0 | |||||||
4253 | BHAL | 2500 | 2 7/16 | 2 7/16 | 3 1/8 | 0 | ||||
4254 | BHAO | 0 | 0 | |||||||
4255 | BHBFX | 0 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | |
4256 | BHBS | 100 | 38.5000 | 36.5000 | 38.2500 | 0 | ||||
4257 | BHC | 100 | 96 | 0 | ||||||
4258 | BHCD | 0 | 0 | |||||||
4259 | BHCF | 900 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 5/8 | 10800 | |
4260 | BHE | 100 | 29 7/8 | 0 | ||||||
4261 | BHEI | 0 | 0 | |||||||
4262 | BHEM | 100 | 23.0000 | 0 | ||||||
4263 | BHFC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
4264 | BHFF | 0 | 0 | |||||||
4265 | BHI | 600 | 30 3/8 | 29 5/8 | 30 1/4 | 0 | ||||
4266 | BHIA | 0 | 0 | |||||||
4267 | BHIC | 0 | 0 | |||||||
4268 | BHIF | 0 | 0 | |||||||
4269 | BHIK | 0 | 0 | |||||||
4270 | BHIKF | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 100 | |
4271 | BHIL | 0 | 0 | |||||||
4272 | BHILP | 0 | 0 | |||||||
4273 | BHIN | 0 | 0 | |||||||
4274 | BHIS | 0 | 0 | |||||||
4275 | BHIV | 400 | 0.0001 | 0 | ||||||
4276 | BHIX | 1000 | 26 3/8 | 25 5/8 | 27 1/4 | 25 1/4 | 26 | 26 3/4 | 108500 | |
4277 | BHKM | 0 | 0 | |||||||
4278 | BHM | 3000 | 11/16 | 0 | ||||||
4279 | BHMX | 0 | 0 | |||||||
4280 | BHMY | 0 | 0 | |||||||
4281 | BHO | 600 | 2 1/2 | 0 | ||||||
4282 | BHOW | 3600 | 7.2500 | 0 | ||||||
4283 | BHOX | 0 | 0 | |||||||
4284 | BHP | 300 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 25 3/4 | 26 1/8 | 1000 | |
4285 | BHPA | 0 | 0 | |||||||
4286 | BHPB | 0 | 0 | |||||||
4287 | BHPC | 0 | 0 | |||||||
4288 | BHPD | 0 | 0 | |||||||
4289 | BHPG | 0 | 0 | |||||||
4290 | BHPH | 0 | 0 | |||||||
4291 | BHPI | 0 | 0 | |||||||
4292 | BHPL | 0 | 0 | |||||||
4293 | BHPM | 0 | 0 | |||||||
4294 | BHPN | 0 | 0 | |||||||
4295 | BHPP | 0 | 0 | |||||||
4296 | BHPR | 0 | 0 | |||||||
4297 | BHPS | 0 | 0 | |||||||
4298 | BHPV | 0 | 0 | |||||||
4299 | BHPX | 0 | 0 | |||||||
4300 | BHQU | 100 | 3.5000 | 0 | ||||||
4301 | BHRI | 5100 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
4302 | BHT | 0 | 0 | |||||||
4303 | BHTCV | 0 | 0 | |||||||
4304 | BHW | 300 | 31 3/4 | 31 | 31 5/8 | 0 | ||||
4305 | BHWD | 0 | 0 | |||||||
4306 | BHWK | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 9000 | |
4307 | BHWKW | 100 | 1/8 | 1/8 | 1/4 | 0 | ||||
4308 | BHWKZ | 3500 | 1/16 | 1/16 | 1/8 | 0 | ||||
4309 | BHWM | 0 | 0 | |||||||
4310 | BHWP | 0 | 0 | |||||||
4311 | BHWR | 0 | 0 | |||||||
4312 | BHY | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 500 | |||
4313 | BHYG | 0 | 0 | |||||||
4314 | BHYL | 0 | 0 | |||||||
4315 | BHYW | 0 | 0 | |||||||
4316 | BHYWF | 0 | 0 | |||||||
4317 | BI | 100 | 15 1/2 | 15 1/4 | 15 3/4 | 0 | ||||
4318 | BIAA | 0 | 0 | |||||||
4319 | BIAC | 100 | 7 5/8 | 8 | 8 1/4 | 7 5/8 | 7 5/8 | 7 7/8 | 54900 | |
4320 | BIAD | 0 | 0 | |||||||
4321 | BIBAX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
4322 | BIBB | 0 | 0 | |||||||
4323 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4324 | BICG | 0 | 0 | |||||||
4325 | BICO | 2000 | 2 3/16 | 2 1/4 | 2 9/32 | 2 3/32 | 2 1/8 | 2 3/16 | 352500 | |
4326 | BICR | 3000 | 7.7500 | 6.8750 | 7.7500 | 0 | ||||
4327 | BICXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.29 | 5.37 | 12685 | |
4328 | BID | 300 | 16 1/2 | 16 1/4 | 16 5/8 | 0 | ||||
4329 | BIDC | 0 | 0 | |||||||
4330 | BIDI | 0 | 0 | |||||||
4331 | BIDM | 0 | 0 | |||||||
4332 | BIDN | 0 | 0 | |||||||
4333 | BIDR | 0 | 0 | |||||||
4334 | BIET | 1000 | 4.3000 | 4.0700 | 4.3000 | 4.0700 | 4.0000 | 5.2500 | 2200 | |
4335 | BIG | 100 | 6 1/8 | 4 1/2 | 7 | 0 | ||||
4336 | BIGAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
4337 | BIGB | 200 | 16 1/2 | 16 5/8 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 353600 | |
4338 | BIGBG | 5 | 134 1/4 | 136 | 136 | 134 1/4 | 134 1/4 | 137 | 30 | |
4339 | BIGC | 3700 | 7 | 7 3/4 | 8 | 7 | 7 | 7 3/8 | 113700 | |
4340 | BIGCU | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 12 1/2 | 6900 | |
4341 | BIGCW | 1500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/2 | 1500 | |
4342 | BIGE | 2000 | 5 5/16 | 5 3/8 | 5 1/2 | 5 5/16 | 5 5/16 | 5 19/32 | 36900 | |
4343 | BIGF | 0 | 0 | |||||||
4344 | BIGM | 2100 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 6800 | |
4345 | BIGRX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | |
4346 | BII | 300 | 6 7/8 | 6 1/2 | 7 1/2 | 0 | ||||
4347 | BIKE | 12000 | 22 3/8 | 23 | 23 1/4 | 22 | 22 | 22 3/8 | 109700 | |
4348 | BIKR | 1500 | 2.9375 | 3.0312 | 3.0312 | 2.9375 | 2.9375 | 3.0000 | 6900 | |
4349 | BILA | 0 | 0 | |||||||
4350 | BILC | 0 | 0 | |||||||
4351 | BILD | 0 | 0 | |||||||
4352 | BILE | 0 | 0 | |||||||
4353 | BILF | 0 | 0 | |||||||
4354 | BILG | 0 | 0 | |||||||
4355 | BILH | 0 | 0 | |||||||
4356 | BILI | 0 | 0 | |||||||
4357 | BILL | 1300 | 24 1/4 | 22 3/4 | 25 | 22 3/4 | 24 1/4 | 24 1/2 | 1014500 | |
4358 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4359 | BILM | 0 | 0 | |||||||
4360 | BILN | 0 | 0 | |||||||
4361 | BILO | 0 | 0 | |||||||
4362 | BILP | 0 | 0 | |||||||
4363 | BILR | 0 | 0 | |||||||
4364 | BILS | 0 | 0 | |||||||
4365 | BILT | 0 | 0 | |||||||
4366 | BILU | 0 | 0 | |||||||
4367 | BILW | 0 | 0 | |||||||
4368 | BILX | 0 | 0 | |||||||
4369 | BILY | 0 | 0 | |||||||
4370 | BIME | 1900 | 2 1/16 | 2 3/32 | 2 3/32 | 1 31/32 | 2 1/16 | 2 3/32 | 90600 | |
4371 | BIN | 200 | 22 1/4 | 0 | ||||||
4372 | BINC | 2100 | 7 1/8 | 7 1/4 | 7 1/2 | 6 3/4 | 6 7/8 | 7 1/4 | 18000 | |
4373 | BIND | 0 | 0 | |||||||
4374 | BINDG | 49 | 103 1/2 | 103 | 105 | 0 | ||||
4375 | BING | 400 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3750 | 400 | |
4376 | BINR | 0 | 0 | |||||||
4377 | BINRF | 0 | 0 | |||||||
4378 | BINV | 0 | 0 | |||||||
4379 | BINXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.16 | 3.08 | 705 | |
4380 | BIO | 0 | 0 | |||||||
4381 | BIO.A | 0 | 0 | |||||||
4382 | BIO.B | 0 | 0 | |||||||
4383 | BIO/A | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 100 | |||
4384 | BIO/B | 200 | 35 5/8 | 0 | ||||||
4385 | BIOA | 0 | 0 | |||||||
4386 | BIOB | 0 | 0 | |||||||
4387 | BIOC | 500 | 2 7/8 | 3 1/2 | 3 3/4 | 2 3/4 | 2 3/4 | 3 | 37500 | |
4388 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4389 | BIOM | 0 | 0 | |||||||
4390 | BIOMF | 100 | 6 5/8 | 6 3/4 | 6 3/4 | 6 9/16 | 6 5/8 | 6 13/16 | 19600 | |
4391 | BIOP | 200 | 14 1/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 5000 | |
4392 | BIOR | 0 | 0 | |||||||
4393 | BIORQ | 0 | 0 | |||||||
4394 | BIOS | 3000 | 3/16 | 1/8 | 1/4 | 1/8 | 5/32 | 7/32 | 2263300 | |
4395 | BIOSQ | 0 | 0 | |||||||
4396 | BIOT | 1900 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 9/16 | 1900 | |
4397 | BIOW | 0 | 0 | |||||||
4398 | BIOWF | 2500 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2500 | |||
4399 | BIOX | 1800 | 16 1/4 | 16 7/8 | 17 | 16 | 16 | 16 1/2 | 183900 | |
4400 | BIPFX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
4401 | BIPL | 300 | 2 1/8 | 2 5/32 | 2 5/32 | 2 1/16 | 2 1/16 | 2 1/8 | 23300 | |
4402 | BIR | 100 | 15 7/8 | 16 1/8 | 16 5/8 | 0 | ||||
4403 | BIRB | 0 | 0 | |||||||
4404 | BIRC | 0 | 0 | |||||||
4405 | BIRD | 400 | 4 1/2 | 4 1/2 | 4 9/16 | 4 1/2 | 4 1/2 | 4 11/16 | 16700 | |
4406 | BIRDP | 10000 | 13 | 13 | 14 | 12 7/8 | 13 | 14 | 22500 | |
4407 | BIRI | 0 | 0 | |||||||
4408 | BIRM | 100 | 10 | 8 1/2 | 10 | 0 | ||||
4409 | BIRN | 0 | 0 | |||||||
4410 | BIRS | 0 | 0 | |||||||
4411 | BIRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.34 | 5.42 | 14314 | |
4412 | BIS | 2000 | 2 3/8 | 0 | ||||||
4413 | BISA | 114200 | 9/16 | 9/16 | 11/16 | 9/16 | 9/16 | 11/16 | 118100 | |
4414 | BISAW | 1000 | 1/16 | 1/16 | 1/8 | 0 | ||||
4415 | BISL | 0 | 0 | |||||||
4416 | BISLU | 100 | 6.0000 | 0 | ||||||
4417 | BISN | 5000 | 0.1300 | 0.1400 | 0.1500 | 0.1100 | 0.1200 | 0.1350 | 551900 | |
4418 | BISXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 5.01 | 5.13 | 3116 | |
4419 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4420 | BIT/WS | 0 | 0 | |||||||
4421 | BITI | 2200 | 1 5/32 | 1 3/32 | 1 5/32 | 1 3/32 | 1 1/16 | 1 3/16 | 11200 | |
4422 | BIUSX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.40 | 0 | |
4423 | BIX | 0 | 406.41 | 403.87 | 406.90 | 403.50 | 0 | |||
4424 | BJAU | 0 | 0 | |||||||
4425 | BJBGX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
4426 | BJBIX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
4427 | BJC.W | 0 | 0 | |||||||
4428 | BJC/WS | 3500 | 1 1/4 | 0 | ||||||
4429 | BJCT | 5000 | 1 | 1 1/32 | 1 1/32 | 1 | 1 | 1 1/32 | 36500 | |
4430 | BJEC | 3000 | 4.2500 | 4.0000 | 5.0000 | 0 | ||||
4431 | BJIC | 0 | 0 | |||||||
4432 | BJICA | 200 | 12 | 12 5/8 | 12 5/8 | 11 1/2 | 11 3/4 | 12 | 85500 | |
4433 | BJICB | 0 | 0 | |||||||
4434 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4435 | BJS | 4100 | 35 | 36 1/2 | 36 7/8 | 0 | ||||
4436 | BJS.W | 0 | 0 | |||||||
4437 | BJS/WS | 500 | 14 | 0 | ||||||
4438 | BJSC | 0 | 0 | |||||||
4439 | BJSI | 0 | 0 | |||||||
4440 | BJSL | 0 | 0 | |||||||
4441 | BJSO | 0 | 0 | |||||||
4442 | BJSS | 0 | 0 | |||||||
4443 | BJST | 0 | 0 | |||||||
4444 | BJYA | 0 | 0 | |||||||
4445 | BK | 400 | 29 | 29 1/8 | 29 1/4 | 29 | 28 7/8 | 29 5/8 | 36400 | |
4446 | BKA | 0 | 404.09 | 0 | ||||||
4447 | BKB | 200 | 57 1/8 | 57 3/4 | 58 1/8 | 0 | ||||
4448 | BKBA | 0 | 0 | |||||||
4449 | BKBB | 0 | 0 | |||||||
4450 | BKBD | 0 | 0 | |||||||
4451 | BKBG | 0 | 0 | |||||||
4452 | BKBK | 0 | 0 | |||||||
4453 | BKBL | 0 | 0 | |||||||
4454 | BKBS | 0 | 0 | |||||||
4455 | BKBT | 0 | 0 | |||||||
4456 | BKBpA | 200 | 42 1/2 | 0 | ||||||
4457 | BKBpB | 4800 | 42 3/4 | 0 | ||||||
4458 | BKBpC | 12500 | 79 7/64 | 0 | ||||||
4459 | BKBpE | 200 | 25 1/2 | 25 3/8 | 25 3/4 | 0 | ||||
4460 | BKBpF | 100 | 25 1/8 | 0 | ||||||
4461 | BKC | 300 | 26 1/8 | 0 | ||||||
4462 | BKCH | 0 | 0 | |||||||
4463 | BKCI | 0 | 0.0100 | 0.0800 | 0 | |||||
4464 | BKCO | 6000 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/4 | 18 1/2 | 43900 | |
4465 | BKCS | 3000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 1/2 | 3 1/2 | 4000 | |
4466 | BKCT | 400 | 22 1/2 | 22 1/2 | 23 1/4 | 0 | ||||
4467 | BKE | 1500 | 3 3/8 | 0 | ||||||
4468 | BKEA | 0 | 0 | |||||||
4469 | BKEAY | 0 | 3.5700 | 3.7200 | 0 | |||||
4470 | BKEL | 30000 | 0.0050 | 0 | ||||||
4471 | BKER | 0 | 0 | |||||||
4472 | BKERF | 0 | 0 | |||||||
4473 | BKF | 300 | 19 1/4 | 19 3/8 | 19 3/8 | 19 1/4 | 600 | |||
4474 | BKG | 400 | 33 3/16 | 0 | ||||||
4475 | BKGH | 200 | 7.0625 | 6.6250 | 7.1250 | 0 | ||||
4476 | BKH | 100 | 25 3/4 | 25 1/4 | 25 7/8 | 0 | ||||
4477 | BKHA | 0 | 0 | |||||||
4478 | BKHB | 100 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 10.8750 | 11.2500 | 100 | |
4479 | BKHE | 0 | 0 | |||||||
4480 | BKHI | 0 | 0 | |||||||
4481 | BKHZ | 0 | 0 | |||||||
4482 | BKI | 200 | 26 | 25 1/2 | 26 | 0 | ||||
4483 | BKIC | 0 | 0 | |||||||
4484 | BKIO | 0 | 0 | |||||||
4485 | BKIR | 0 | 0 | |||||||
4486 | BKIS | 0 | 0 | |||||||
4487 | BKIT | 0 | 0 | |||||||
4488 | BKL | 0 | 13.83 | 14.00 | 14.09 | 13.77 | 0 | |||
4489 | BKLA | 1100 | 5.7500 | 0 | ||||||
4490 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4491 | BKLE | 200 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 31 3/4 | 33 | 300 | |
4492 | BKLM | 0 | 0 | |||||||
4493 | BKLMB | 0 | 0 | |||||||
4494 | BKLMY | 0 | 0 | |||||||
4495 | BKLNN | 0 | 0 | |||||||
4496 | BKLO | 0 | 0 | |||||||
4497 | BKLV | 0 | 0 | |||||||
4498 | BKLY | 200 | 45 3/4 | 45 1/4 | 45 3/4 | 45 | 45 | 45 3/4 | 60400 | |
4499 | BKLYZ | 300 | 24 1/8 | 24 1/8 | 24 3/8 | 24 1/8 | 24 1/8 | 24 3/8 | 3700 | |
4500 | BKN | 700 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 1/2 | 1700 | |
4501 | BKNG | 100 | 37 | 37 1/4 | 37 3/4 | 37 | 37 | 37 3/4 | 4000 | |
4502 | BKNS | 0 | 0 | |||||||
4503 | BKNX | 3000 | 2.5000 | 2.4375 | 2.5000 | 2.3750 | 2.3750 | 2.8750 | 14000 | |
4504 | BKNY | 0 | 0 | |||||||
4505 | BKNYW | 1200 | 54.2500 | 55.2500 | 55.2500 | 53.8750 | 54.1250 | 55.0000 | 14400 | |
4506 | BKO | 0 | 469.32 | 0 | ||||||
4507 | BKOZ | 100 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | 100 | |||
4508 | BKP | 0 | 0 | |||||||
4509 | BKR | 200 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | ||||
4510 | BKRA | 0 | 0 | |||||||
4511 | BKRG | 100 | 46.5000 | 0 | ||||||
4512 | BKRNF | 3000 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3000 | |||
4513 | BKS | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 33 5/8 | 34 | 300 | |
4514 | BKSA | 0 | 0 | |||||||
4515 | BKSB | 2500 | 5.6250 | 5.5000 | 10.7500 | 0 | ||||
4516 | BKSBW | 0 | 0 | |||||||
4517 | BKSC | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 400 | |
4518 | BKSE | 0 | 0 | |||||||
4519 | BKSI | 0 | 0 | |||||||
4520 | BKSL | 100 | 16.1250 | 14.7500 | 15.2500 | 0 | ||||
4521 | BKSM | 0 | 0 | |||||||
4522 | BKSN | 0 | 0 | |||||||
4523 | BKSO | 0 | 0 | |||||||
4524 | BKSP | 0 | 0 | |||||||
4525 | BKSR | 0 | 0 | |||||||
4526 | BKSS | 0 | 0 | |||||||
4527 | BKST | 2000 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 10 3/4 | 11 | 21100 | |
4528 | BKSX | 0 | 0 | |||||||
4529 | BKSY | 0 | 0 | |||||||
4530 | BKT | 1500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 2700 | |
4531 | BKTI | 300 | 23.2500 | 0 | ||||||
4532 | BKU | 0 | 0 | |||||||
4533 | BKUA | 0 | 0 | |||||||
4534 | BKUN | 0 | 0 | |||||||
4535 | BKUNA | 200 | 7 7/8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 1/4 | 12100 | |
4536 | BKUNO | 300 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/8 | 300 | |
4537 | BKUNP | 1000 | 10 | 10 | 10 | 10 | 10 | 10 3/4 | 3000 | |
4538 | BKUT | 125 | 94.0000 | 0 | ||||||
4539 | BKUpA | 700 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 700 | |||
4540 | BKUpB | 1000 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 3200 | |||
4541 | BKX | 0 | 481.24 | 478.53 | 481.89 | 477.72 | 0 | |||
4542 | BKY | 0 | 12.48 | 0 | ||||||
4543 | BKYF | 200 | 52.2500 | 0 | ||||||
4544 | BKpB | 12500 | 25 7/8 | 0 | ||||||
4545 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4546 | BL | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/2 | 21 | 100 | |
4547 | BL.A | 0 | 0 | |||||||
4548 | BLAGX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
4549 | BLAI | 200 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.5000 | 1.6250 | 8200 | |
4550 | BLAU | 0 | 0 | |||||||
4551 | BLBN | 1000 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
4552 | BLC | 100 | 34 5/8 | 34 | 36 1/2 | 0 | ||||
4553 | BLCA | 400 | 20.5000 | 0 | ||||||
4554 | BLCE | 0 | 0 | |||||||
4555 | BLCF | 10000 | 0.7500 | 0.8750 | 0.8750 | 0.7500 | 0.6875 | 0.8750 | 30000 | |
4556 | BLCL | 0 | 0 | |||||||
4557 | BLCLP | 0 | 0 | |||||||
4558 | BLCO | 2000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.3750 | 2.7500 | 4000 | |
4559 | BLCR | 5000 | 0.0625 | 0.0500 | 0.0700 | 0 | ||||
4560 | BLCS | 100 | 20.5000 | 0 | ||||||
4561 | BLCT | 0 | 0 | |||||||
4562 | BLCY | 0 | 0 | |||||||
4563 | BLD | 500 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
4564 | BLDC | 100 | 22.7500 | 22.5000 | 23.7500 | 0 | ||||
4565 | BLDD | 0 | 0 | |||||||
4566 | BLDF | 0 | 0 | |||||||
4567 | BLDG | 100 | 31 3/4 | 31 3/4 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 2500 | |
4568 | BLDI | 500 | 0.8437 | 0 | ||||||
4569 | BLDP | 0 | 0 | |||||||
4570 | BLDPF | 100 | 22 3/8 | 22 1/8 | 22 3/8 | 22 7/64 | 22 | 22 3/8 | 7300 | |
4571 | BLE | 5000 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
4572 | BLED | 0 | 0 | |||||||
4573 | BLEK | 0 | 0 | |||||||
4574 | BLEN | 0 | 0 | |||||||
4575 | BLES | 0 | 0 | |||||||
4576 | BLEW | 0 | 0 | |||||||
4577 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4578 | BLFC | 200 | 7.0000 | 0 | ||||||
4579 | BLFIX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | |
4580 | BLGIX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.61 | 0 | |
4581 | BLGMY | 0 | 4 1/2 | 0 | ||||||
4582 | BLH | 200 | 24 1/4 | 24 1/4 | 24 3/4 | 0 | ||||
4583 | BLHC | 0 | 0 | |||||||
4584 | BLHF | 0 | 0 | |||||||
4585 | BLK | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 1000 | |
4586 | BLKV | 0 | 0 | |||||||
4587 | BLKVO | 600 | 65.6250 | 0 | ||||||
4588 | BLKVP | 300 | 53.5000 | 0 | ||||||
4589 | BLL | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 5/8 | 24 | 100 | |
4590 | BLLD | 0 | 0 | |||||||
4591 | BLLL | 0 | 0 | |||||||
4592 | BLLS | 0 | 0 | |||||||
4593 | BLLW | 11500 | 0.0010 | 0 | ||||||
4594 | BLLX | 0 | 0.0050 | 0.0300 | 0 | |||||
4595 | BLLY | 0 | 0 | |||||||
4596 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4597 | BLMB | 0 | 0 | |||||||
4598 | BLMP | 75000 | 0.0750 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0800 | 131000 | |
4599 | BLMPP | 3000 | 0.5625 | 0.5937 | 0.5937 | 0.5100 | 0.5625 | 0.6800 | 19500 | |
4600 | BLMT | 500 | 26 1/2 | 26 1/2 | 28 | 0 | ||||
4601 | BLN | 100 | 15 | 14 5/8 | 15 1/8 | 0 | ||||
4602 | BLNC | 0 | 0 | |||||||
4603 | BLNT | 0 | 0 | |||||||
4604 | BLO | 0 | 0 | |||||||
4605 | BLOC | 0 | 0 | |||||||
4606 | BLOCA | 300 | 45 7/8 | 44 5/8 | 45 7/8 | 44 5/8 | 44 5/8 | 45 7/8 | 11800 | |
4607 | BLOG | 0 | 0 | |||||||
4608 | BLOGF | 0 | 0 | |||||||
4609 | BLP | 100 | 44 | 44 | 44 1/2 | 0 | ||||
4610 | BLPMX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
4611 | BLPT | 0 | 0 | |||||||
4612 | BLR | 0 | 4 1/2 | 5 3/4 | 0 | |||||
4613 | BLRB | 300 | 15.5000 | 0 | ||||||
4614 | BLRG | 0 | 0 | |||||||
4615 | BLRGZ | 300 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.7500 | 300 | |
4616 | BLRK | 1200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 4100 | |
4617 | BLS | 400 | 37 1/2 | 37 3/8 | 37 1/2 | 37 1/4 | 37 1/4 | 38 | 900 | |
4618 | BLSA | 0 | 0 | |||||||
4619 | BLSB | 0 | 0 | |||||||
4620 | BLSC | 3500 | 2 7/8 | 2 13/16 | 3 1/16 | 0 | ||||
4621 | BLSD | 0 | 0 | |||||||
4622 | BLSE | 0 | 0 | |||||||
4623 | BLSF | 0 | 0 | |||||||
4624 | BLSG | 0 | 0 | |||||||
4625 | BLSH | 0 | 0 | |||||||
4626 | BLSI | 10000 | 3/4 | 25/32 | 13/16 | 23/32 | 3/4 | 25/32 | 364500 | |
4627 | BLSK | 0 | 0 | |||||||
4628 | BLSL | 0 | 0 | |||||||
4629 | BLSM | 0 | 0 | |||||||
4630 | BLSN | 0 | 0 | |||||||
4631 | BLSO | 0 | 0 | |||||||
4632 | BLSP | 0 | 0 | |||||||
4633 | BLSQ | 0 | 0 | |||||||
4634 | BLSR | 0 | 0 | |||||||
4635 | BLSS | 0 | 0 | |||||||
4636 | BLST | 0 | 0 | |||||||
4637 | BLSTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
4638 | BLSW | 0 | 0 | |||||||
4639 | BLSX | 0 | 0 | |||||||
4640 | BLSY | 3000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 3000 | |
4641 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4642 | BLT | 0 | 0 | |||||||
4643 | BLT.A | 0 | 0 | |||||||
4644 | BLT.B | 0 | 0 | |||||||
4645 | BLT/A | 600 | 34 | 34 | 34 | 34 | 700 | |||
4646 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4647 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4648 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4649 | BLTA | 0 | 0 | |||||||
4650 | BLTB | 0 | 0 | |||||||
4651 | BLTI | 900 | 3 3/4 | 3 13/16 | 3 7/8 | 3 11/16 | 3 11/16 | 3 13/16 | 77100 | |
4652 | BLTR | 200 | 28.7500 | 0 | ||||||
4653 | BLTT | 0 | 0 | |||||||
4654 | BLU | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 400 | |
4655 | BLUD | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 | 10 1/8 | 10 5/8 | 41800 | |
4656 | BLUE | 1000 | 4 5/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 5 1/8 | 5800 | |
4657 | BLUEX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
4658 | BLX | 100 | 56 7/8 | 55 1/8 | 55 7/8 | 0 | ||||
4659 | BLX.A | 0 | 0 | |||||||
4660 | BLY | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 28 5/8 | 300 | |
4661 | BLYA | 0 | 0 | |||||||
4662 | BLYB | 0 | 0 | |||||||
4663 | BLYC | 0 | 0 | |||||||
4664 | BLYD | 0 | 0 | |||||||
4665 | BLYDY | 600 | 5 | 4 3/4 | 5 | 4 3/4 | 4 13/16 | 5 | 10000 | |
4666 | BLYE | 0 | 0 | |||||||
4667 | BLYF | 0 | 0 | |||||||
4668 | BLYG | 0 | 0 | |||||||
4669 | BLYH | 1000 | 1 1/8 | 1 1/8 | 1 3/16 | 31/32 | 1 1/16 | 1 3/16 | 72300 | |
4670 | BLYI | 0 | 0 | |||||||
4671 | BLYK | 0 | 0 | |||||||
4672 | BLYL | 0 | 0 | |||||||
4673 | BLYR | 0 | 0 | |||||||
4674 | BLYS | 0 | 0 | |||||||
4675 | BLYT | 0 | 0 | |||||||
4676 | BLYV | 0 | 0 | |||||||
4677 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4678 | BLYY | 0 | 0 | |||||||
4679 | BLYpP | 2500 | 25 | 0 | ||||||
4680 | BM | 0 | 0 | |||||||
4681 | BMA | 0 | 0 | |||||||
4682 | BMC | 300 | 28 5/8 | 28 3/8 | 28 7/8 | 0 | ||||
4683 | BMCC | 200 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 3900 | |
4684 | BMCCP | 200 | 24 1/2 | 24 1/8 | 25 | 0 | ||||
4685 | BMCGX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.67 | 0 | |
4686 | BMCS | 500 | 79 3/4 | 79 1/2 | 80 1/2 | 78 1/2 | 79 3/4 | 80 | 565200 | |
4687 | BMCW | 900 | 13 7/8 | 13 1/2 | 14 | 13 1/2 | 13 5/8 | 14 | 56500 | |
4688 | BMCX | 0 | 0 | |||||||
4689 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4690 | BMEC | 1600 | 13.0000 | 0 | ||||||
4691 | BMET | 100 | 16 1/4 | 16 1/8 | 16 1/2 | 16 1/8 | 16 1/4 | 16 3/8 | 637600 | |
4692 | BMG | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/4 | 7 7/8 | 9800 | |
4693 | BMGC | 0 | 0 | |||||||
4694 | BMGE | 0 | 0 | |||||||
4695 | BMGFX | 0 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | |
4696 | BMGG | 0 | 0 | |||||||
4697 | BMGH | 0 | 0 | |||||||
4698 | BMGI | 0 | 0 | |||||||
4699 | BMGO | 0 | 0 | |||||||
4700 | BMGOB | 200 | 7.2500 | 0 | ||||||
4701 | BMGQ | 0 | 0 | |||||||
4702 | BMGS | 0 | 0 | |||||||
4703 | BMGT | 0 | 0 | |||||||
4704 | BMGU | 0 | 0 | |||||||
4705 | BMGW | 0 | 0 | |||||||
4706 | BMGp | 100 | 49 3/4 | 49 3/8 | 49 7/8 | 0 | ||||
4707 | BMI | 500 | 31 1/4 | 0 | ||||||
4708 | BMII | 0 | 0 | |||||||
4709 | BMIIA | 0 | 0 | |||||||
4710 | BMIN | 0 | 0 | |||||||
4711 | BMIO | 0 | 0 | |||||||
4712 | BMIS | 0 | 0 | |||||||
4713 | BMIT | 0 | 0 | |||||||
4714 | BMIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.15 | 5.26 | 1319 | |
4715 | BMJF | 800 | 22 | 22 1/4 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/2 | 8300 | |
4716 | BMLC | 25000 | 0.0500 | 0 | ||||||
4717 | BMLS | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/4 | 4000 | |
4718 | BMM | 0 | 0 | |||||||
4719 | BMM.A | 0 | 0 | |||||||
4720 | BMMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.57 | 4.54 | 388 | |
4721 | BMN | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 500 | |
4722 | BMO | 1000 | 26 7/8 | 27 | 27 3/8 | 0 | ||||
4723 | BMOG | 0 | 0 | |||||||
4724 | BMOK | 0 | 0 | |||||||
4725 | BMON | 0 | 0 | |||||||
4726 | BMOT | 0 | 0 | |||||||
4727 | BMP | 500 | 19 1/8 | 18 3/4 | 19 1/4 | 0 | ||||
4728 | BMPA | 0 | 0 | |||||||
4729 | BMPC | 0 | 0 | |||||||
4730 | BMPE | 1000 | 12 3/4 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 12 7/8 | 7500 | |
4731 | BMPG | 0 | 0 | |||||||
4732 | BMPI | 2000 | 0.2812 | 0.2812 | 0.5000 | 0 | ||||
4733 | BMPL | 0 | 0 | |||||||
4734 | BMPR | 0 | 0 | |||||||
4735 | BMRA | 2500 | 4 3/8 | 4 1/2 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/8 | 22900 | |
4736 | BMRB | 100 | 17.5000 | 16.7500 | 18.2500 | 0 | ||||
4737 | BMRC | 100 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 100 | |||
4738 | BMRK | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 12100 | |
4739 | BMRQ | 1000 | 10 1/2 | 10 | 11 | 10 | 10 1/4 | 10 7/8 | 57100 | |
4740 | BMS | 300 | 33 3/8 | 34 3/4 | 35 3/8 | 0 | ||||
4741 | BMSI | 0 | 0 | |||||||
4742 | BMSM | 0 | 0 | |||||||
4743 | BMSR | 0 | 0 | |||||||
4744 | BMSS | 80000 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4745 | BMT | 2000 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
4746 | BMTC | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 26 3/4 | 200 | |
4747 | BMTI | 0 | 0 | |||||||
4748 | BMTN | 100 | 4 1/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 93400 | |
4749 | BMTR | 500 | 7 3/8 | 7 1/4 | 7 3/8 | 0 | ||||
4750 | BMUR | 0 | 0 | |||||||
4751 | BMVXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.75 | 4.84 | 2175 | |
4752 | BMY | 200 | 97 3/8 | 96 5/8 | 98 | 96 5/8 | 96 3/4 | 97 3/4 | 10200 | |
4753 | BMYA | 0 | 0 | |||||||
4754 | BMYC | 0 | 0 | |||||||
4755 | BMYD | 0 | 0 | |||||||
4756 | BMYF | 0 | 0 | |||||||
4757 | BMYG | 0 | 0 | |||||||
4758 | BMYH | 0 | 0 | |||||||
4759 | BMYI | 0 | 0 | |||||||
4760 | BMYK | 0 | 0 | |||||||
4761 | BMYL | 0 | 0 | |||||||
4762 | BMYM | 0 | 0 | |||||||
4763 | BMYN | 0 | 0 | |||||||
4764 | BMYO | 0 | 0 | |||||||
4765 | BMYP | 0 | 0 | |||||||
4766 | BMYR | 0 | 0 | |||||||
4767 | BMYS | 0 | 0 | |||||||
4768 | BMYT | 0 | 0 | |||||||
4769 | BMYU | 0 | 0 | |||||||
4770 | BMYX | 0 | 0 | |||||||
4771 | BMYY | 0 | 0 | |||||||
4772 | BMYZ | 0 | 0 | |||||||
4773 | BMYp | 100 | 370 | 350 | 450 | 0 | ||||
4774 | BN | 0 | 0 | |||||||
4775 | BNA | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 700 | |
4776 | BNB | 0 | 403.04 | 0 | ||||||
4777 | BNBC | 100 | 10 | 10 | 10 | 9 9/16 | 9 1/4 | 10 | 2900 | |
4778 | BNBG | 0 | 0 | |||||||
4779 | BNBGA | 100 | 3 | 3 | 3 1/4 | 0 | ||||
4780 | BNC | 0 | 0 | |||||||
4781 | BNCC | 500 | 10 1/2 | 11 | 11 | 10 1/2 | 10 1/4 | 11 | 1800 | |
4782 | BNCM | 0 | 0 | |||||||
4783 | BNCMX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
4784 | BNCO | 0 | 0 | |||||||
4785 | BNCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.52 | 3.47 | 1934 | |
4786 | BND | 100 | 22 1/4 | 0 | ||||||
4787 | BNDC | 0 | 0 | |||||||
4788 | BNDCY | 0 | 0 | |||||||
4789 | BNDR | 0 | 0 | |||||||
4790 | BNE | 200 | 22 3/4 | 22 1/2 | 23 1/8 | 0 | ||||
4791 | BNEIX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
4792 | BNEN | 0 | 0 | |||||||
4793 | BNEO | 0 | 0 | |||||||
4794 | BNES | 0 | 0 | |||||||
4795 | BNET | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1875 | 3500 | |
4796 | BNEW | 0 | 0 | |||||||
4797 | BNG | 700 | 24 3/8 | 22 1/8 | 22 3/4 | 0 | ||||
4798 | BNGO | 500 | 1 13/16 | 1 9/16 | 1 7/8 | 1 9/16 | 1 5/8 | 1 13/16 | 57600 | |
4799 | BNGOW | 300 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 300 | |
4800 | BNGR | 0 | 0 | |||||||
4801 | BNGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.08 | 5.14 | 10378 | |
4802 | BNHB | 100 | 7 3/4 | 7 7/8 | 8 | 7 3/4 | 7 5/8 | 8 | 4100 | |
4803 | BNHG | 2200 | 0.5000 | 0 | ||||||
4804 | BNHN | 1000 | 15 | 14 | 15 | 0 | ||||
4805 | BNHNA | 2000 | 9 11/16 | 9 3/8 | 9 11/16 | 0 | ||||
4806 | BNHXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.16 | 5.25 | 7895 | |
4807 | BNI | 100 | 84 | 84 | 84 | 84 | 83 1/2 | 84 | 100 | |
4808 | BNIA | 0 | 0 | |||||||
4809 | BNIC | 0 | 0 | |||||||
4810 | BNIE | 0 | 0 | |||||||
4811 | BNIGX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
4812 | BNIH | 0 | 0 | |||||||
4813 | BNII | 0 | 0 | |||||||
4814 | BNIK | 0 | 0 | |||||||
4815 | BNIL | 0 | 0 | |||||||
4816 | BNIO | 0 | 0 | |||||||
4817 | BNIR | 0 | 0 | |||||||
4818 | BNIS | 0 | 0 | |||||||
4819 | BNIT | 0 | 0 | |||||||
4820 | BNIU | 0 | 0 | |||||||
4821 | BNIX | 0 | 0 | |||||||
4822 | BNIY | 0 | 0 | |||||||
4823 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4824 | BNK | 100 | 28 3/8 | 29 1/8 | 29 5/8 | 0 | ||||
4825 | BNKA | 100 | 9.5000 | 9.0000 | 9.7500 | 0 | ||||
4826 | BNKF | 0 | 0 | |||||||
4827 | BNKN | 0 | 0 | |||||||
4828 | BNKP | 800 | 16.7500 | 0 | ||||||
4829 | BNKS | 0 | 0 | |||||||
4830 | BNKU | 1000 | 25 | 24 5/8 | 25 | 24 5/8 | 24 7/8 | 25 | 48000 | |
4831 | BNL | 1300 | 56 7/8 | 57 7/8 | 58 1/2 | 0 | ||||
4832 | BNLA | 0 | 0 | |||||||
4833 | BNLC | 0 | 0 | |||||||
4834 | BNLL | 0 | 0 | |||||||
4835 | BNLN | 0 | 0 | |||||||
4836 | BNLS | 0 | 0 | |||||||
4837 | BNLT | 0 | 0 | |||||||
4838 | BNLW | 0 | 0 | |||||||
4839 | BNLZ | 0 | 0 | |||||||
4840 | BNLpA | 1000 | 62 | 62 | 62 | 62 | 1000 | |||
4841 | BNLpB | 1000 | 60 3/4 | 61 1/2 | 61 1/2 | 60 3/4 | 1900 | |||
4842 | BNLpC | 20 | 512 | 514 | 524 | 0 | ||||
4843 | BNLpV | 1600 | 35 | 0 | ||||||
4844 | BNN | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 200 | |
4845 | BNND | 300 | 0.9375 | 1.0625 | 1.0625 | 0.8750 | 0.7500 | 0.9062 | 13800 | |
4846 | BNNN | 0 | 0 | |||||||
4847 | BNNYX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
4848 | BNP | 300 | 13 | 12 5/8 | 13 | 0 | ||||
4849 | BNPF | 0 | 0 | |||||||
4850 | BNPL | 2000 | 0.5800 | 0 | ||||||
4851 | BNPXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.90 | 4.98 | 4223 | |
4852 | BNPY | 0 | 0 | |||||||
4853 | BNR/U | 0 | 0 | |||||||
4854 | BNR/WS | 0 | 1/8 | 1/4 | 0 | |||||
4855 | BNRGF | 0 | 0 | |||||||
4856 | BNRY | 200 | 15 5/8 | 13 1/2 | 15 3/4 | 0 | ||||
4857 | BNS | 4000 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 4900 | |||
4858 | BNSN | 0 | 0 | |||||||
4859 | BNSO | 0 | 0 | |||||||
4860 | BNSOF | 2000 | 2 17/32 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 6300 | |
4861 | BNST | 0 | 0 | |||||||
4862 | BNSWF | 500 | 3/4 | 13/16 | 13/16 | 3/4 | 3/4 | 13/16 | 11800 | |
4863 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4864 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4865 | BNTA | 30700 | 22 3/4 | 23 | 23 | 22 1/4 | 22 5/8 | 23 | 88700 | |
4866 | BNTB | 0 | 0 | |||||||
4867 | BNTI | 200 | 0.4375 | 0.4300 | 0.4800 | 0.4100 | 0.4100 | 0.4300 | 37200 | |
4868 | BNTIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
4869 | BNTL | 200 | 1.3750 | 1.1250 | 1.8750 | 9600 | ||||
4870 | BNTN | 900 | 22 7/16 | 22 | 22 1/2 | 21 5/8 | 22 1/4 | 22 1/2 | 208300 | |
4871 | BNTNW | 300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/8 | 13 1/8 | 300 | |
4872 | BNTT | 200 | 22 | 23 | 23 | 22 | 22 | 22 3/4 | 13900 | |
4873 | BNTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.29 | 3.19 | 902 | |
4874 | BNUEX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0 | |
4875 | BNX | 0 | 0 | |||||||
4876 | BNYC | 2700 | 2.7500 | 2.0000 | 2.7500 | 2.0000 | 2.3750 | 2.7500 | 7500 | |
4877 | BNYN | 900 | 5 1/8 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 157700 | |
4878 | BNYXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.89 | 2.78 | 860 | |
4879 | BNZL | 0 | 0 | |||||||
4880 | BOA | 100 | 21 1/4 | 23 1/4 | 23 7/8 | 0 | ||||
4881 | BOAC | 2000 | 0.9687 | 0 | ||||||
4882 | BOAT | 900 | 55 5/8 | 55 7/8 | 56 | 55 3/8 | 55 3/8 | 55 5/8 | 460800 | |
4883 | BOATZ | 1200 | 47 3/4 | 47 3/4 | 47 3/4 | 47 5/8 | 47 1/2 | 48 1/4 | 27800 | |
4884 | BOBE | 4000 | 13 1/4 | 13 3/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 3/8 | 220900 | |
4885 | BOBJ | 0 | 0 | |||||||
4886 | BOBJY | 1000 | 18 1/4 | 19 1/4 | 20 1/4 | 18 1/4 | 18 1/4 | 18 5/8 | 508100 | |
4887 | BOBR | 100000 | 0.0005 | 0 | ||||||
4888 | BOBS | 300 | 4 1/16 | 4 1/8 | 4 5/8 | 4 1/16 | 4 1/16 | 4 5/8 | 19800 | |
4889 | BOBSW | 7400 | 1 5/16 | 1 3/8 | 1 3/8 | 1 19/64 | 1 1/8 | 1 3/8 | 16000 | |
4890 | BOBSZ | 1800 | 1 5/16 | 1 | 1 1/4 | 0 | ||||
4891 | BOC | 1000 | 3 1/16 | 0 | ||||||
4892 | BOCB | 3900 | 10 11/16 | 10 3/8 | 10 3/4 | 10 1/4 | 10 1/2 | 10 3/4 | 289100 | |
4893 | BOCI | 500 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/8 | 11 1/8 | 11 1/2 | 79800 | |
4894 | BOCO | 0 | 0 | |||||||
4895 | BOCR | 1000 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
4896 | BODY | 500 | 0.0312 | 0.1562 | 0.1562 | 0.0312 | 0.1250 | 0.1562 | 4500 | |
4897 | BODYE | 2000 | 1/8 | 1/8 | 9/32 | 0 | ||||
4898 | BOFP | 0 | 0 | |||||||
4899 | BOFPP | 0 | 0 | |||||||
4900 | BOG | 1000 | 26 3/8 | 26 5/8 | 26 5/8 | 26 3/8 | 1500 | |||
4901 | BOGA | 0 | 0 | |||||||
4902 | BOGC | 0 | 0 | |||||||
4903 | BOGI | 0 | 0 | |||||||
4904 | BOGN | 0 | 0 | |||||||
4905 | BOGR | 0 | 0 | |||||||
4906 | BOGS | 0 | 0 | |||||||
4907 | BOGT | 0 | 0 | |||||||
4908 | BOGX | 0 | 0 | |||||||
4909 | BOGZ | 0 | 0 | |||||||
4910 | BOH | 200 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/4 | 39 3/4 | 200 | |
4911 | BOHC | 0 | 0 | |||||||
4912 | BOHO | 0 | 0 | |||||||
4913 | BOHR | 0 | 0 | |||||||
4914 | BOHU | 0 | 0 | |||||||
4915 | BOKCC | 0 | 0 | |||||||
4916 | BOKF | 200 | 23 1/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 24 1/2 | 600 | |
4917 | BOKT | 0 | 0 | |||||||
4918 | BOL | 100 | 37 | 36 3/4 | 37 1/4 | 0 | ||||
4919 | BOLB | 0 | 0 | |||||||
4920 | BOLC | 0 | 0 | |||||||
4921 | BOLD | 100 | 13 1/2 | 14 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 | 35500 | |
4922 | BOLG | 0 | 0 | |||||||
4923 | BOLI | 0 | 0 | |||||||
4924 | BOLL | 700 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.7500 | 700 | |
4925 | BOLLE | 0 | 0 | |||||||
4926 | BOLN | 0 | 0 | |||||||
4927 | BOLP | 0 | 0 | |||||||
4928 | BOLR | 0 | 0 | |||||||
4929 | BOLS | 0 | 0 | |||||||
4930 | BOLT | 300 | 2.8750 | 2.3125 | 2.9375 | 0 | ||||
4931 | BOLV | 0 | 0 | |||||||
4932 | BOLW | 0 | 0 | |||||||
4933 | BOLX | 0 | 0 | |||||||
4934 | BOM | 1000 | 1 9/16 | 1 1/2 | 1 13/16 | 0 | ||||
4935 | BOMC | 0 | 0 | |||||||
4936 | BOMI | 0 | 0 | |||||||
4937 | BOMS | 6000 | 24 | 23 7/8 | 24 | 23 1/2 | 23 3/4 | 24 1/4 | 17000 | |
4938 | BOMp | 200 | 29 | 0 | ||||||
4939 | BON/U | 0 | 0 | |||||||
4940 | BON/WS | 100 | 2 | 1 5/8 | 2 5/8 | 0 | ||||
4941 | BONE | 0 | 0 | |||||||
4942 | BONEN | 0 | 0 | |||||||
4943 | BONEO | 2600 | 78 3/8 | 78 3/4 | 79 1/8 | 77 3/4 | 78 1/4 | 79 | 54500 | |
4944 | BONL | 2000 | 0.9687 | 0.9375 | 0.9687 | 0.9375 | 0.6250 | 1.1250 | 3700 | |
4945 | BONT | 900 | 5 5/8 | 6 | 6 | 5 5/8 | 5 1/2 | 5 3/4 | 10000 | |
4946 | BONZ | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 8400 | |
4947 | BOOK | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 3/8 | 3000 | |
4948 | BOOKW | 2600 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 4600 | |
4949 | BOOL | 100 | 25 1/4 | 25 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 5200 | |
4950 | BOOM | 5000 | 6 7/8 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 17100 | |
4951 | BOON | 400 | 1.6250 | 1.6250 | 2.1250 | 0 | ||||
4952 | BOOO | 0 | 0 | |||||||
4953 | BOOT | 200 | 10 5/8 | 10 1/8 | 10 5/8 | 10 | 10 | 10 5/8 | 4700 | |
4954 | BOP | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 | 500 | |
4955 | BOPH | 5000 | 0.2700 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2900 | 45300 | |
4956 | BOPL | 0 | 0 | |||||||
4957 | BOPP | 0 | 0 | |||||||
4958 | BOPS | 0 | 0 | |||||||
4959 | BOPX | 0 | 0 | |||||||
4960 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
4961 | BOR | 200 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
4962 | BORA | 0 | 0 | |||||||
4963 | BORAY | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 5/8 | 21 1/8 | 500 | |
4964 | BORC | 0 | 0 | |||||||
4965 | BORE | 0 | 0 | |||||||
4966 | BOREF | 0 | 0 | |||||||
4967 | BORK | 0 | 0 | |||||||
4968 | BORL | 200 | 6 33/64 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 123500 | |
4969 | BORM | 0 | 0 | |||||||
4970 | BORN | 0 | 0 | |||||||
4971 | BORNP | 0 | 0 | |||||||
4972 | BORR | 1000 | 4 1/4 | 4 | 4 1/2 | 4 | 4 1/4 | 4 1/2 | 13300 | |
4973 | BORW | 0 | 0 | |||||||
4974 | BOS | 100 | 21 | 21 1/8 | 21 5/8 | 0 | ||||
4975 | BOSA | 300 | 19 3/4 | 19 3/4 | 21 3/4 | 0 | ||||
4976 | BOSC | 0 | 0 | |||||||
4977 | BOSCF | 800 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 30100 | |
4978 | BOSE | 0 | 0 | |||||||
4979 | BOSEM | 1300 | 98.2500 | 0 | ||||||
4980 | BOSEO | 200 | 62.5000 | 0 | ||||||
4981 | BOSEP | 100 | 56.7500 | 0 | ||||||
4982 | BOSL | 0 | 0 | |||||||
4983 | BOSO | 0 | 0 | |||||||
4984 | BOSP | 0 | 0 | |||||||
4985 | BOSS | 500 | 6.3750 | 0 | ||||||
4986 | BOST | 500 | 35 | 35 1/8 | 35 1/2 | 35 | 35 | 35 1/8 | 597900 | |
4987 | BOSTG | 15 | 130 1/2 | 128 3/8 | 129 3/8 | 0 | ||||
4988 | BOSTL | 18 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 7/8 | 31 1/2 | 18 | |
4989 | BOSU | 0 | 0 | |||||||
4990 | BOSWF | 1200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 13400 | |
4991 | BOTN | 0 | 0 | |||||||
4992 | BOTX | 700 | 3 3/8 | 3 1/4 | 3 3/4 | 0 | ||||
4993 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
4994 | BOUA | 0 | 0 | |||||||
4995 | BOUB | 0 | 0 | |||||||
4996 | BOUG | 0 | 0 | |||||||
4997 | BOUS | 0 | 0 | |||||||
4998 | BOVR | 0 | 0 | |||||||
4999 | BOVRF | 0 | 0 | |||||||
5000 | BOW | 1600 | 35 7/8 | 35 1/4 | 36 | 0 | ||||
5001 | BOWA | 0 | 0 | |||||||
5002 | BOWAB | 0 | 0 | |||||||
5003 | BOWE | 1000 | 0.8125 | 0.6250 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 1600 | |
5004 | BOWG | 0 | 0 | |||||||
5005 | BOWL | 0 | 0 | |||||||
5006 | BOWR | 0 | 0 | |||||||
5007 | BOWRP | 0 | 0 | |||||||
5008 | BOWS | 0 | 0 | |||||||
5009 | BOWT | 0 | 0 | |||||||
5010 | BOWpB | 100 | 30 3/4 | 0 | ||||||
5011 | BOWpC | 1000 | 24 3/4 | 0 | ||||||
5012 | BOX | 100 | 28 | 28 | 28 | 28 | 300 | |||
5013 | BOXA | 0 | 0 | |||||||
5014 | BOXX | 0 | 0 | |||||||
5015 | BOXXA | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 3/4 | 400 | |
5016 | BOXXB | 900 | 8 7/16 | 8 1/2 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 25100 | |
5017 | BOXXG | 25 | 101 1/2 | 100 | 103 1/2 | 0 | ||||
5018 | BOY | 0 | 0 | |||||||
5019 | BOYA | 0 | 0 | |||||||
5020 | BOYC | 0 | 0 | |||||||
5021 | BOYD | 2500 | 7 3/4 | 7 3/4 | 8 3/4 | 0 | ||||
5022 | BOYI | 0 | 0 | |||||||
5023 | BOYL | 4000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/4 | 10 1/2 | 14500 | |
5024 | BOYO | 0 | 0 | |||||||
5025 | BOYR | 0 | 0 | |||||||
5026 | BOYS | 0 | 0 | |||||||
5027 | BOZZ | 1000 | 25.7500 | 25.5000 | 26.7500 | 0 | ||||
5028 | BP | 300 | 126 3/4 | 126 3/4 | 126 3/4 | 126 3/4 | 126 1/8 | 127 7/8 | 300 | |
5029 | BPAB | 800 | 9.0000 | 8.7500 | 9.2500 | 0 | ||||
5030 | BPAK | 0 | 0 | |||||||
5031 | BPAO | 500 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 3100 | |
5032 | BPB | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1900 | |||
5033 | BPBC | 1000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 3200 | |
5034 | BPBD | 0 | 0 | |||||||
5035 | BPBF | 0 | 0 | |||||||
5036 | BPBG | 0 | 0 | |||||||
5037 | BPBH | 0 | 0 | |||||||
5038 | BPBK | 0 | 0 | |||||||
5039 | BPBLX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
5040 | BPBM | 0 | 0 | |||||||
5041 | BPBO | 0 | 0 | |||||||
5042 | BPC/A | 0 | 0 | |||||||
5043 | BPCO | 15900 | 1.1450 | 1.0625 | 1.2500 | 1.0000 | 36900 | |||
5044 | BPCQ | 0 | 0 | |||||||
5045 | BPCQE | 0 | 0 | |||||||
5046 | BPCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.31 | 5.41 | 10990 | |
5047 | BPCpA | 300 | 49 3/4 | 0 | ||||||
5048 | BPEQX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
5049 | BPFB | 100 | 11 3/4 | 12 | 12 3/4 | 0 | ||||
5050 | BPG | 0 | 0 | |||||||
5051 | BPGBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
5052 | BPGEX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
5053 | BPGLX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
5054 | BPH | 0 | 0 | |||||||
5055 | BPHC | 0 | 0 | |||||||
5056 | BPHH | 0 | 0 | |||||||
5057 | BPHP | 0 | 0 | |||||||
5058 | BPHS | 0 | 0 | |||||||
5059 | BPIA | 0 | 0 | |||||||
5060 | BPIE | 2000 | 2 17/32 | 2 5/8 | 2 5/8 | 2 7/16 | 2 1/2 | 2 17/32 | 45300 | |
5061 | BPIEP | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/4 | 1000 | |
5062 | BPIEZ | 2000 | 1/16 | 3/32 | 3/32 | 1/16 | 1/32 | 3/32 | 26700 | |
5063 | BPIL | 0 | 0 | |||||||
5064 | BPILF | 600 | 27 1/2 | 27 3/4 | 27 3/4 | 26 3/4 | 26 3/4 | 27 7/8 | 11000 | |
5065 | BPL | 500 | 39 3/8 | 39 1/8 | 39 3/8 | 39 1/8 | 1200 | |||
5066 | BPLI | 0 | 0 | |||||||
5067 | BPLS | 1500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 4500 | |
5068 | BPLU | 200 | 18.6250 | 0 | ||||||
5069 | BPLX | 2500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/2 | 7 3/4 | 47000 | |
5070 | BPMD | 39000 | 0.0010 | 0.0010 | 0.0700 | 0 | ||||
5071 | BPMI | 300 | 11 3/4 | 10 3/4 | 11 3/4 | 0 | ||||
5072 | BPOP | 1000 | 26 7/8 | 27 | 27 1/8 | 26 3/4 | 26 3/4 | 27 1/8 | 44700 | |
5073 | BPOPP | 400 | 26 1/2 | 25 7/8 | 26 1/2 | 0 | ||||
5074 | BPP | 600 | 11 3/4 | 11 7/8 | 12 1/4 | 0 | ||||
5075 | BPPC | 0 | 0 | |||||||
5076 | BPPD | 0 | 0 | |||||||
5077 | BPPX | 0 | 0 | |||||||
5078 | BPR | 5000 | 25 | 25 | 25 | 25 | 83300 | |||
5079 | BPRT | 5000 | 1.4437 | 1.4375 | 1.6250 | 1.3750 | 1.3750 | 1.6250 | 27300 | |
5080 | BPRX | 0 | 0 | |||||||
5081 | BPRXA | 2000 | 1 1/8 | 1 17/32 | 1 17/32 | 1 1/8 | 1 1/8 | 1 1/4 | 188500 | |
5082 | BPRXL | 6000 | 1/16 | 1/16 | 3/16 | 0 | ||||
5083 | BPRXU | 500 | 4 | 3 1/4 | 5 | 0 | ||||
5084 | BPRXW | 800 | 1/4 | 1/8 | 5/16 | 0 | ||||
5085 | BPRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.92 | 5.02 | 12153 | |
5086 | BPRXZ | 7100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/16 | 7100 | |
5087 | BPS | 200 | 1 | 0 | ||||||
5088 | BPT | 200 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
5089 | BPT.A | 0 | 0 | |||||||
5090 | BPTI | 0 | 0 | |||||||
5091 | BPTM | 100 | 12 1/2 | 12 1/2 | 13 1/8 | 12 1/2 | 12 1/2 | 14 1/4 | 12000 | |
5092 | BPU | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
5093 | BPW | 0 | 1.5642 | 1.5660 | 1.5667 | 1.5642 | 0 | |||
5094 | BPX | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
5095 | BPXA | 0 | 0 | |||||||
5096 | BPY | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
5097 | BPYXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.17 | 5.24 | 5337 | |
5098 | BPZ | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
5099 | BQR | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 26 1/2 | 26 7/8 | 6900 | |
5100 | BQRA | 0 | 0 | |||||||
5101 | BQRC | 0 | 0 | |||||||
5102 | BQRD | 0 | 0 | |||||||
5103 | BQRR | 0 | 0 | |||||||
5104 | BQRS | 0 | 0 | |||||||
5105 | BQRT | 0 | 0 | |||||||
5106 | BQRZ | 0 | 0 | |||||||
5107 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
5108 | BQT | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 1000 | |
5109 | BR | 200 | 44 3/8 | 44 3/8 | 44 3/8 | 44 1/4 | 44 | 44 1/2 | 800 | |
5110 | BRA | 100 | 41 1/2 | 0 | ||||||
5111 | BRACY | 0 | 0.2188 | 0.2000 | 0.2800 | 0 | ||||
5112 | BRAG | 0 | 0 | |||||||
5113 | BRAI | 2500 | 1 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 3500 | |
5114 | BRAIW | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
5115 | BRAL | 0 | 0 | |||||||
5116 | BRALF | 100 | 2.8500 | 0 | ||||||
5117 | BRAM | 0 | 0 | |||||||
5118 | BRAU | 300 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
5119 | BRBK | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 | 1600 | |
5120 | BRCK | 0 | 0 | |||||||
5121 | BRCO | 0 | 0 | |||||||
5122 | BRCOA | 1700 | 24 3/4 | 25 1/8 | 25 1/8 | 24 3/4 | 24 3/4 | 25 1/8 | 9500 | |
5123 | BRCP | 700 | 34 7/8 | 35 1/4 | 35 3/4 | 34 7/8 | 34 1/2 | 36 | 18600 | |
5124 | BRD | 100 | 30 3/4 | 0 | ||||||
5125 | BRDA | 300 | 10.0000 | 10.0000 | 11.0000 | 0 | ||||
5126 | BRDC | 0 | 0 | |||||||
5127 | BRDCY | 0 | 0 | |||||||
5128 | BRDL | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 3000 | |
5129 | BRDW | 200 | 55.0000 | 0 | ||||||
5130 | BRDXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.67 | 4.78 | 11738 | |
5131 | BRE | 500 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 1/4 | 1200 | |
5132 | BREC | 0 | 0 | |||||||
5133 | BREK | 0 | 0 | |||||||
5134 | BREL | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1000 | 0.1600 | 5400 | |
5135 | BREQX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
5136 | BRER | 100 | 11.0000 | 0 | ||||||
5137 | BRES | 0 | 0 | |||||||
5138 | BREW | 1700 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 17400 | |
5139 | BREXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.68 | 4.75 | 341 | |
5140 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
5141 | BRF | 1300 | 14 3/8 | 14 5/8 | 15 | 0 | ||||
5142 | BRFB | 0 | 0 | |||||||
5143 | BRFBP | 0 | 0 | |||||||
5144 | BRFC | 400 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/4 | 16 | 800 | |
5145 | BRFD | 0 | 0 | |||||||
5146 | BRFN | 0 | 0 | |||||||
5147 | BRG | 500 | 32 | 31 1/8 | 31 7/8 | 0 | ||||
5148 | BRG.A | 0 | 0 | |||||||
5149 | BRGA | 0 | 0 | |||||||
5150 | BRGB | 0 | 0 | |||||||
5151 | BRGC | 0 | 0 | |||||||
5152 | BRGD | 0 | 0 | |||||||
5153 | BRGF | 0 | 0 | |||||||
5154 | BRGL | 0 | 0 | |||||||
5155 | BRGM | 0 | 0 | |||||||
5156 | BRGN | 5000 | 0.3600 | 0.5000 | 0.5000 | 0.3600 | 0.2500 | 0.4375 | 39500 | |
5157 | BRGO | 0 | 0 | |||||||
5158 | BRGP | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 1/4 | 4 1/2 | 10300 | |
5159 | BRGRX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
5160 | BRGV | 0 | 0 | |||||||
5161 | BRGW | 0 | 0 | |||||||
5162 | BRGY | 0 | 0 | |||||||
5163 | BRI | 500 | 9 3/4 | 9 | 10 5/8 | 0 | ||||
5164 | BRI.W | 0 | 0 | |||||||
5165 | BRI/WS | 100 | 7/16 | 3/8 | 11/16 | 0 | ||||
5166 | BRIA | 0 | 0 | |||||||
5167 | BRIAA | 1000 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
5168 | BRIAX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 15.58 | 0 | |
5169 | BRICX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
5170 | BRID | 800 | 7 3/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 8 1/2 | 1700 | |
5171 | BRII | 0 | 0 | |||||||
5172 | BRIL | 0 | 0 | |||||||
5173 | BRIM | 0 | 0 | |||||||
5174 | BRIMF | 2000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 1/4 | 1 3/8 | 1 11/16 | 36200 | |
5175 | BRIO | 0 | 0 | |||||||
5176 | BRIOF | 300 | 3 1/2 | 3 9/16 | 3 3/4 | 3 3/8 | 3 7/16 | 3 9/16 | 50800 | |
5177 | BRIR | 0 | 0 | |||||||
5178 | BRIS | 0 | 0 | |||||||
5179 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5180 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5181 | BRK.A | 0 | 0 | |||||||
5182 | BRK/A | 30 | 32200 | 0 | ||||||
5183 | BRK/B | 140 | 1050 | 0 | ||||||
5184 | BRKA | 0 | 0 | |||||||
5185 | BRKB | 0 | 0 | |||||||
5186 | BRKC | 0 | 0 | |||||||
5187 | BRKE | 0 | 0 | |||||||
5188 | BRKK | 0 | 0 | |||||||
5189 | BRKL | 0 | 0 | |||||||
5190 | BRKN | 0 | 0 | |||||||
5191 | BRKR | 0 | 0 | |||||||
5192 | BRKS | 500 | 12 3/8 | 12 5/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 5/8 | 8600 | |
5193 | BRKT | 1000 | 35 1/2 | 36 1/2 | 36 3/4 | 33 3/4 | 35 1/2 | 36 | 277800 | |
5194 | BRKY | 0 | 0 | |||||||
5195 | BRKZ | 0 | 0 | |||||||
5196 | BRL | 300 | 27 3/8 | 26 3/4 | 28 3/4 | 0 | ||||
5197 | BRLG | 0 | 0 | |||||||
5198 | BRLI | 1000 | 1 15/16 | 1 3/4 | 1 15/16 | 1 11/16 | 1 3/4 | 1 15/16 | 25900 | |
5199 | BRLIW | 2000 | 5/16 | 11/32 | 11/32 | 5/16 | 5/16 | 11/32 | 50700 | |
5200 | BRLIZ | 900 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 3/8 | 1800 | |
5201 | BRLM | 0 | 0 | |||||||
5202 | BRLS | 200 | 4 3/8 | 5 1/4 | 5 1/4 | 4 3/8 | 4 3/8 | 5 1/4 | 1300 | |
5203 | BRLZ | 0 | 0 | |||||||
5204 | BRM | 200 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
5205 | BRN | 200 | 15 | 0 | ||||||
5206 | BRNO | 1000 | 14.1250 | 14.1250 | 14.1250 | 14.1250 | 13.7500 | 14.1250 | 1000 | |
5207 | BROC | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 3/8 | 4 7/8 | 3900 | |
5208 | BROD | 1000 | 28 | 28 3/4 | 29 1/2 | 27 1/4 | 27 3/4 | 28 1/4 | 541900 | |
5209 | BROS | 1000 | 23.7500 | 0 | ||||||
5210 | BRPT | 10000 | 2.3750 | 0 | ||||||
5211 | BRR | 500 | 35 | 34 1/2 | 35 | 0 | ||||
5212 | BRRA | 0 | 0 | |||||||
5213 | BRRAY | 0 | 9.6250 | 10.0000 | 0 | |||||
5214 | BRRD | 0 | 0 | |||||||
5215 | BRRH | 1200 | 0.0001 | 0 | ||||||
5216 | BRRI | 0 | 0 | |||||||
5217 | BRRL | 0 | 0 | |||||||
5218 | BRRN | 0 | 0 | |||||||
5219 | BRRO | 0 | 0 | |||||||
5220 | BRRP | 0 | 0 | |||||||
5221 | BRRT | 0 | 0 | |||||||
5222 | BRRX | 0 | 0 | |||||||
5223 | BRS | 0 | 0 | |||||||
5224 | BRS.A | 0 | 0 | |||||||
5225 | BRS/A | 100 | 18 5/8 | 18 3/8 | 18 7/8 | 0 | ||||
5226 | BRSA | 0 | 0 | |||||||
5227 | BRSFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
5228 | BRSI | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
5229 | BRSL | 0 | 0 | |||||||
5230 | BRSPQ | 4000 | 0.0010 | 0 | ||||||
5231 | BRT | 100 | 6 | 0 | ||||||
5232 | BRTL | 0 | 0 | |||||||
5233 | BRTLY | 0 | 0 | |||||||
5234 | BRTN | 0 | 0 | |||||||
5235 | BRTO | 0 | 0 | |||||||
5236 | BRTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.06 | 2.97 | 1624 | |
5237 | BRU | 500 | 8 7/8 | 8 1/2 | 9 1/8 | 0 | ||||
5238 | BRVEX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
5239 | BRW/WS | 0 | 7/8 | 1 5/8 | 0 | |||||
5240 | BRWIX | 0 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0 | |
5241 | BRY | 500 | 11 3/8 | 11 1/8 | 11 5/8 | 0 | ||||
5242 | BRYH | 0 | 0 | |||||||
5243 | BRYJ | 0 | 0 | |||||||
5244 | BRYL | 0 | 0 | |||||||
5245 | BRYS | 0 | 0 | |||||||
5246 | BS | 1000 | 9 7/8 | 9 3/4 | 10 3/8 | 0 | ||||
5247 | BSA | 700 | 7/32 | 15/16 | 1 3/8 | 0 | ||||
5248 | BSAD | 0 | 0 | |||||||
5249 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5250 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5251 | BSB | 0 | 13 1/4 | 13 3/4 | 0 | |||||
5252 | BSBAX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
5253 | BSBC | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 1900 | |
5254 | BSBI | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/16 | 11000 | |
5255 | BSBIW | 5500 | 5/32 | 5/32 | 9/32 | 0 | ||||
5256 | BSBL | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 1 7/8 | 2 1/8 | 9500 | |
5257 | BSBN | 2200 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 10200 | |
5258 | BSBP | 11000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
5259 | BSC | 2300 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 23 3/4 | 2300 | |
5260 | BSCAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
5261 | BSCB | 0 | 0 | |||||||
5262 | BSCK | 0 | 0 | |||||||
5263 | BSCL | 0 | 0 | |||||||
5264 | BSCM | 0 | 0 | |||||||
5265 | BSCMX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.37 | 0 | |
5266 | BSCN | 0 | 0 | |||||||
5267 | BSCS | 100 | 27.5000 | 0 | ||||||
5268 | BSCT | 0 | 0 | |||||||
5269 | BSCV | 0 | 0 | |||||||
5270 | BSCZ | 0 | 0 | |||||||
5271 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5272 | BSCpB | 500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 500 | |||
5273 | BSCpC | 200 | 24 1/8 | 24 1/4 | 24 1/4 | 24 1/8 | 4300 | |||
5274 | BSCpZ | 100 | 24 1/2 | 24 1/2 | 24 5/8 | 24 1/2 | 2200 | |||
5275 | BSDB | 3500 | 0.0010 | 0 | ||||||
5276 | BSDM | 4000 | 0.5000 | 0 | ||||||
5277 | BSDMC | 0 | 0 | |||||||
5278 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
5279 | BSE | 1000 | 22 1/4 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/4 | 22 1/2 | 4100 | |
5280 | BSEA | 0 | 0 | |||||||
5281 | BSEAF | 0 | 0 | |||||||
5282 | BSEE | 0 | 0 | |||||||
5283 | BSEF | 0 | 0 | |||||||
5284 | BSEP | 1500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 9/16 | 3 7/16 | 3 5/8 | 3600 | |
5285 | BSEQ | 0 | 6.5000 | 10.0000 | 0 | |||||
5286 | BSET | 500 | 23 1/4 | 23 3/4 | 24 | 23 1/4 | 23 1/4 | 23 3/4 | 12500 | |
5287 | BSEX | 0 | 0 | |||||||
5288 | BSEpA | 500 | 25 3/8 | 0 | ||||||
5289 | BSEpB | 1500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1500 | |||
5290 | BSF | 0 | 0 | |||||||
5291 | BSFA | 0 | 0 | |||||||
5292 | BSFE | 1000 | 1 3/8 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 3/8 | 32300 | |
5293 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5294 | BSFEW | 2500 | 1 1/2 | 1/2 | 1 1/2 | 0 | ||||
5295 | BSFEZ | 1500 | 9/16 | 5/16 | 9/16 | 0 | ||||
5296 | BSFpA | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 3400 | |||
5297 | BSFpB | 1000 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 11400 | |||
5298 | BSFpC | 1600 | 24 1/4 | 0 | ||||||
5299 | BSFpD | 1100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 97300 | |||
5300 | BSFpE | 5900 | 25 3/8 | 25 1/8 | 25 1/2 | 25 1/8 | 25 1/4 | 25 5/8 | 70400 | |
5301 | BSG | 0 | 0 | |||||||
5302 | BSH | 100 | 17 1/2 | 17 3/8 | 18 3/8 | 0 | ||||
5303 | BSHN | 0 | 0 | |||||||
5304 | BSHP | 0 | 0 | |||||||
5305 | BSHPB | 100 | 14.0000 | 0 | ||||||
5306 | BSHR | 0 | 0 | |||||||
5307 | BSHS | 0 | 0 | |||||||
5308 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5309 | BSI | 1500 | 15 3/4 | 0 | ||||||
5310 | BSIAX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.19 | 0 | |
5311 | BSIC | 800 | 0.0500 | 0.0500 | 0.0937 | 0 | ||||
5312 | BSICX | 0 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 | |
5313 | BSII | 0 | 0 | |||||||
5314 | BSIK | 0 | 0 | |||||||
5315 | BSIM | 0 | 0 | |||||||
5316 | BSIR | 0 | 0 | |||||||
5317 | BSIS | 700 | 12 1/2 | 12 3/8 | 12 3/4 | 12 | 12 | 12 1/2 | 21600 | |
5318 | BSIpA | 0 | 0 | |||||||
5319 | BSKT | 400 | 0.5000 | 0 | ||||||
5320 | BSKY | 0 | 0 | |||||||
5321 | BSM/WS | 0 | 1/8 | 1/2 | 0 | |||||
5322 | BSMI | 0 | 0 | |||||||
5323 | BSMK | 0 | 0 | |||||||
5324 | BSMR | 100 | 15.7500 | 15.0000 | 15.7500 | 0 | ||||
5325 | BSMT | 1000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 30600 | |
5326 | BSND | 50 | 250.0000 | 188.0000 | 268.0000 | 0 | ||||
5327 | BSNO | 0 | 0 | |||||||
5328 | BSNOY | 0 | 0 | |||||||
5329 | BSNR | 10000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
5330 | BSNT | 500 | 13.0000 | 0 | ||||||
5331 | BSNX | 1000 | 7 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/8 | 6100 | |
5332 | BSO | 100 | 15 3/8 | 0 | ||||||
5333 | BSOR | 100 | 19.6250 | 0 | ||||||
5334 | BSP | 900 | 10 1/2 | 10 5/8 | 11 | 0 | ||||
5335 | BSPAX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 17.12 | 0 | |
5336 | BSPCX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
5337 | BSPT | 200 | 6 7/8 | 6 15/16 | 7 | 6 3/4 | 6 7/8 | 7 | 23500 | |
5338 | BSPTG | 6 | 75 3/4 | 75 3/4 | 77 | 0 | ||||
5339 | BSRR | 700 | 26.0000 | 26.0000 | 26.5000 | 0 | ||||
5340 | BSSPX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | |
5341 | BSST | 1200 | 19 7/8 | 20 1/4 | 20 3/4 | 19 5/8 | 19 3/4 | 20 | 228500 | |
5342 | BSSTG | 18 | 84 | 83 | 84 | 83 | 82 1/2 | 84 | 48 | |
5343 | BST | 100 | 29 3/4 | 30 1/4 | 30 7/8 | 0 | ||||
5344 | BSTAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
5345 | BSTBX | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0 | |
5346 | BSTC | 1500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 9/16 | 3600 | |
5347 | BSTD | 0 | 0 | |||||||
5348 | BSTE | 0 | 0 | |||||||
5349 | BSTG | 0 | 0 | |||||||
5350 | BSTH | 0 | 0 | |||||||
5351 | BSTI | 0 | 0 | |||||||
5352 | BSTL | 0 | 0 | |||||||
5353 | BSTM | 300 | 37.0000 | 0 | ||||||
5354 | BSTN | 500 | 14 7/16 | 14 1/4 | 14 3/4 | 14 1/8 | 14 3/8 | 14 1/2 | 138800 | |
5355 | BSTO | 0 | 0 | |||||||
5356 | BSTR | 5000 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
5357 | BSTW | 100 | 8 | 8 | 8 1/2 | 8 | 7 1/2 | 10 | 1100 | |
5358 | BSTX | 0 | 0 | |||||||
5359 | BSTZ | 0 | 0 | |||||||
5360 | BSVAX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.37 | 0 | |
5361 | BSVCX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
5362 | BSVYX | 0 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | |
5363 | BSW | 0 | 0 | |||||||
5364 | BSX | 300 | 57 1/8 | 56 7/8 | 57 5/8 | 0 | ||||
5365 | BSXA | 0 | 0 | |||||||
5366 | BSXC | 0 | 0 | |||||||
5367 | BSXD | 0 | 0 | |||||||
5368 | BSXF | 0 | 0 | |||||||
5369 | BSXG | 0 | 0 | |||||||
5370 | BSXH | 0 | 0 | |||||||
5371 | BSXJ | 0 | 0 | |||||||
5372 | BSXL | 0 | 0 | |||||||
5373 | BSXM | 0 | 0 | |||||||
5374 | BSXN | 0 | 0 | |||||||
5375 | BSXO | 0 | 0 | |||||||
5376 | BSXS | 0 | 0 | |||||||
5377 | BSXT | 200 | 13.2500 | 13.2500 | 13.7500 | 0 | ||||
5378 | BSXU | 0 | 0 | |||||||
5379 | BSXX | 0 | 0 | |||||||
5380 | BSXY | 0 | 0 | |||||||
5381 | BSY | 1100 | 53 3/8 | 55 1/4 | 55 5/8 | 0 | ||||
5382 | BSYB | 0 | 0 | |||||||
5383 | BSYE | 0 | 0 | |||||||
5384 | BSYP | 0 | 0 | |||||||
5385 | BSYS | 1000 | 40 3/8 | 41 | 41 1/2 | 40 | 40 3/8 | 40 3/4 | 82900 | |
5386 | BSYV | 0 | 0 | |||||||
5387 | BSp | 100 | 52 1/4 | 51 7/8 | 52 1/2 | 0 | ||||
5388 | BSpB | 200 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
5389 | BT | 100 | 79 3/8 | 78 3/4 | 79 3/8 | 78 3/4 | 78 3/4 | 79 1/4 | 1400 | |
5390 | BTA | 0 | 0 | |||||||
5391 | BTAEX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
5392 | BTAI | 0 | 0 | |||||||
5393 | BTAMX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
5394 | BTAS | 0 | 0 | |||||||
5395 | BTB | 200 | 22 | 0 | ||||||
5396 | BTBEX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
5397 | BTBFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 13.03 | 0 | |
5398 | BTBT | 0 | 0 | |||||||
5399 | BTBTY | 19600 | 3 5/8 | 3 3/4 | 4 | 0 | ||||
5400 | BTC | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 3/4 | 900 | |||
5401 | BTCAX | 0 | 16.70 | 16.70 | 16.70 | 0 | ||||
5402 | BTCB | 1000 | 14.5000 | 0 | ||||||
5403 | BTCC | 0 | 0 | |||||||
5404 | BTCI | 0 | 0 | |||||||
5405 | BTCR | 0 | 0 | |||||||
5406 | BTCT | 0 | 0 | |||||||
5407 | BTCW | 0 | 0 | |||||||
5408 | BTCXX | 0 | 0.17 | 4.55 | 4.63 | 488 | ||||
5409 | BTE | 0 | 0 | |||||||
5410 | BTE.A | 0 | 0 | |||||||
5411 | BTE.B | 0 | 0 | |||||||
5412 | BTEAX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
5413 | BTEC | 0 | 0 | |||||||
5414 | BTEFX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
5415 | BTEI | 0 | 0 | |||||||
5416 | BTEIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 15.19 | 0 | |
5417 | BTEK | 300 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1400 | |
5418 | BTEMX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 12.51 | 0 | |
5419 | BTEQX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
5420 | BTEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.50 | 3.46 | 7352 | |
5421 | BTF | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 1/8 | 200 | |
5422 | BTFB | 0 | 0 | |||||||
5423 | BTFBX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0 | |
5424 | BTFC | 500 | 33 1/2 | 34 1/4 | 34 1/4 | 33 1/2 | 33 1/2 | 34 1/4 | 1000 | |
5425 | BTFI | 0 | 0 | |||||||
5426 | BTFIX | 0 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0 | |
5427 | BTFLX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
5428 | BTFS | 0 | 0 | |||||||
5429 | BTFTX | 0 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | |
5430 | BTFU | 2000 | 0.8750 | 1.1250 | 1.1250 | 0.6250 | 0.6250 | 1.1250 | 17500 | |
5431 | BTFX | 0 | 0 | |||||||
5432 | BTFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.56 | 3.49 | 1085 | |
5433 | BTG/WS | 0 | 3 1/2 | 4 1/2 | 0 | |||||
5434 | BTGA | 0 | 0 | |||||||
5435 | BTGC | 1000 | 7 11/16 | 8 | 8 | 7 9/16 | 7 5/8 | 7 11/16 | 911400 | |
5436 | BTGCL | 600 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 1/2 | 4 | 16200 | |
5437 | BTGHX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.20 | 0 | |
5438 | BTGI | 100 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 33100 | |
5439 | BTGT | 0 | 0 | |||||||
5440 | BTH | 200 | 48 | 47 1/8 | 47 3/4 | 0 | ||||
5441 | BTHB | 0 | 0 | |||||||
5442 | BTHF | 0 | 0 | |||||||
5443 | BTHI | 0 | 0 | |||||||
5444 | BTHL | 0 | 0 | |||||||
5445 | BTHM | 0 | 0 | |||||||
5446 | BTHN | 0 | 0 | |||||||
5447 | BTHS | 300 | 15.5000 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | 16.7500 | 700 | |
5448 | BTHT | 0 | 0 | |||||||
5449 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5450 | BTI | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 9/16 | 14 | 1000 | |
5451 | BTIAX | 0 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | |
5452 | BTIB | 0 | 0 | |||||||
5453 | BTIC | 0 | 0 | |||||||
5454 | BTIE | 0 | 0 | |||||||
5455 | BTIEX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | |
5456 | BTIG | 0 | 0 | |||||||
5457 | BTII | 0 | 0 | |||||||
5458 | BTIIX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
5459 | BTIL | 0 | 0 | |||||||
5460 | BTILX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
5461 | BTIM | 400 | 21 | 20 | 21 | 20 | 20 | 21 | 7500 | |
5462 | BTIO | 0 | 0 | |||||||
5463 | BTIOF | 200 | 1 3/16 | 1 1/8 | 1 5/16 | 1 3/32 | 1 3/16 | 1 5/16 | 85200 | |
5464 | BTIP | 0 | 0 | |||||||
5465 | BTIQ | 900 | 0.5625 | 0 | ||||||
5466 | BTIS | 0 | 0 | |||||||
5467 | BTIT | 0 | 0 | |||||||
5468 | BTIUX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
5469 | BTIV | 0 | 0 | |||||||
5470 | BTIX | 1500 | 13/16 | 7/8 | 7/8 | 13/16 | 3/4 | 7/8 | 13900 | |
5471 | BTJ | 1000 | 4 5/8 | 4 | 4 5/8 | 4 | 2500 | |||
5472 | BTK | 0 | 138.28 | 140.02 | 140.90 | 137.67 | 0 | |||
5473 | BTL | 300 | 52 5/8 | 52 7/8 | 52 7/8 | 52 5/8 | 52 3/4 | 53 1/8 | 600 | |
5474 | BTLAX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
5475 | BTLB | 0 | 0 | |||||||
5476 | BTLD | 0 | 0 | |||||||
5477 | BTLGX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
5478 | BTLK | 30 | 102.0000 | 97.0000 | 150.0000 | 0 | ||||
5479 | BTLN | 0 | 0 | |||||||
5480 | BTLR | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 25600 | |
5481 | BTLRX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
5482 | BTLXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.38 | 5.50 | 19890 | |
5483 | BTM | 100 | 18 1/4 | 16 1/4 | 18 1/4 | 0 | ||||
5484 | BTMD | 0 | 0 | |||||||
5485 | BTME | 0 | 0 | |||||||
5486 | BTMF | 0 | 0 | |||||||
5487 | BTMM | 0 | 0 | |||||||
5488 | BTMTX | 0 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0 | |
5489 | BTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.06 | 5.10 | 3472 | |
5490 | BTN | 200 | 13 1/2 | 0 | ||||||
5491 | BTNC | 0 | 0 | |||||||
5492 | BTNR | 0 | 0 | |||||||
5493 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5494 | BTNS | 0 | 0 | |||||||
5495 | BTO | 500 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 26 1/8 | 26 1/4 | 1500 | |
5496 | BTOP | 0 | 0 | |||||||
5497 | BTP | 0 | 0 | |||||||
5498 | BTQEX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.96 | 0 | |
5499 | BTR | 10000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 10000 | |||
5500 | BTRE | 200 | 14.8750 | 14.8750 | 15.0000 | 0 | ||||
5501 | BTRK | 5000 | 1.7500 | 1.5000 | 1.7500 | 1.5000 | 1.5000 | 2.0000 | 30000 | |
5502 | BTRL | 0 | 0 | |||||||
5503 | BTRN | 2500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 14000 | |
5504 | BTRU | 0 | 0 | |||||||
5505 | BTRUY | 0 | 0 | |||||||
5506 | BTRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.18 | 5.19 | 13950 | |
5507 | BTRY | 4000 | 7 7/16 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 5800 | |
5508 | BTS | 0 | 126.32 | 0 | ||||||
5509 | BTSCX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | |
5510 | BTSFX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.97 | 0 | |
5511 | BTSRX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
5512 | BTST | 0 | 0 | |||||||
5513 | BTSTM | 0 | 0 | |||||||
5514 | BTSVX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 15.40 | 0 | |
5515 | BTT | 400 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 700 | |
5516 | BTTD | 1000 | 0.0625 | 0 | ||||||
5517 | BTTFX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
5518 | BTTNX | 0 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0 | |
5519 | BTTRX | 0 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | |
5520 | BTTTX | 0 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0 | |
5521 | BTTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.70 | 4.67 | 4036 | |
5522 | BTU | 0 | 0 | |||||||
5523 | BTUI | 400 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 6000 | |
5524 | BTUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.61 | 4.65 | 2024 | |
5525 | BTV | 100 | 23 3/8 | 28 1/2 | 29 | 0 | ||||
5526 | BTVL | 0 | 0 | |||||||
5527 | BTVS | 0 | 0 | |||||||
5528 | BTVV | 0 | 0 | |||||||
5529 | BTVW | 0 | 0 | |||||||
5530 | BTVXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.66 | 4.68 | 1022 | |
5531 | BTW | 0 | 5 | 6 | 0 | |||||
5532 | BTWL | 0 | 0 | |||||||
5533 | BTWLF | 0 | 0.8125 | 1.4375 | 1.6250 | 0 | ||||
5534 | BTWS | 14200 | 5 1/2 | 5 5/8 | 5 3/4 | 5 1/2 | 5 1/2 | 5 11/16 | 43800 | |
5535 | BTXU | 0 | 0 | |||||||
5536 | BTXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.08 | 3.03 | 1151 | |
5537 | BTY | 200 | 56 1/2 | 56 3/8 | 56 1/2 | 56 3/8 | 56 5/8 | 57 1/2 | 400 | |
5538 | BTYA | 0 | 0 | |||||||
5539 | BTYC | 0 | 0 | |||||||
5540 | BTYH | 0 | 0 | |||||||
5541 | BTYL | 0 | 0 | |||||||
5542 | BTYM | 0 | 0 | |||||||
5543 | BTYO | 0 | 0 | |||||||
5544 | BTYP | 0 | 0 | |||||||
5545 | BTYR | 0 | 0 | |||||||
5546 | BTYS | 0 | 0 | |||||||
5547 | BTYT | 0 | 0 | |||||||
5548 | BTYU | 0 | 0 | |||||||
5549 | BTYX | 0 | 0 | |||||||
5550 | BTZ | 200 | 12 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
5551 | BTZY | 0 | 0 | |||||||
5552 | BTpI | 200 | 25 1/8 | 25 1/4 | 25 5/8 | 0 | ||||
5553 | BTpQ | 20000 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 40000 | |||
5554 | BTpR | 793100 | 21 29/32 | 0 | ||||||
5555 | BTpS | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
5556 | BU | 100 | 28 | 27 7/8 | 28 3/8 | 0 | ||||
5557 | BUBT | 0 | 0 | |||||||
5558 | BUCD | 0 | 0 | |||||||
5559 | BUCEX | 0 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0 | |
5560 | BUCK | 2000 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 2000 | |
5561 | BUD | 100 | 37 7/8 | 37 3/4 | 38 | 37 3/4 | 37 1/8 | 37 3/4 | 24600 | |
5562 | BUDB | 0 | 0 | |||||||
5563 | BUDD | 0 | 0 | |||||||
5564 | BUDK | 0 | 0 | |||||||
5565 | BUDM | 0 | 0 | |||||||
5566 | BUDN | 0 | 0 | |||||||
5567 | BUDO | 0 | 0 | |||||||
5568 | BUDS | 0 | 0 | |||||||
5569 | BUDT | 0 | 0 | |||||||
5570 | BUDW | 0 | 0 | |||||||
5571 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5572 | BUE | 0 | 0 | |||||||
5573 | BUEF | 0 | 0 | |||||||
5574 | BUFBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
5575 | BUFEX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
5576 | BUFGX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
5577 | BUFHX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
5578 | BUFO | 0 | 0 | |||||||
5579 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5580 | BUI | 0 | 0 | |||||||
5581 | BUI.A | 0 | 0 | |||||||
5582 | BUIBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
5583 | BUICX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 13.92 | 0 | |
5584 | BUII | 4000 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 1.1250 | 1.3750 | 4000 | |
5585 | BUKS | 200 | 1 13/16 | 1 15/16 | 2 | 1 13/16 | 1 13/16 | 2 | 4200 | |
5586 | BULIX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
5587 | BULL | 5000 | 2 3/8 | 2 21/64 | 2 3/8 | 2 5/16 | 2 5/16 | 2 13/32 | 15500 | |
5588 | BULM | 0 | 0 | |||||||
5589 | BULV | 400 | 4.2500 | 4.5000 | 6.7500 | 0 | ||||
5590 | BUMM | 4000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 4000 | |
5591 | BUNIA | 3600 | 30.6000 | 30.5000 | 30.6000 | 30.5000 | 31.0000 | 42.0000 | 7200 | |
5592 | BUNP | 0 | 0 | |||||||
5593 | BUNY | 0 | 0 | |||||||
5594 | BUNZ | 100 | 10 | 10 1/2 | 11 | 9 1/2 | 9 1/2 | 10 | 68400 | |
5595 | BUO | 0 | 0 | |||||||
5596 | BUP/WS | 0 | 3/16 | 7/16 | 0 | |||||
5597 | BUR | 200 | 14 | 9 5/8 | 10 | 0 | ||||
5598 | BURA | 0 | 0 | |||||||
5599 | BURC | 0 | 0 | |||||||
5600 | BURCA | 100 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | 27.5000 | 28.2500 | 100 | |
5601 | BURD | 0 | 0 | |||||||
5602 | BURHX | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 25.22 | 0 | |
5603 | BURM | 0 | 0 | |||||||
5604 | BURMY | 300 | 35 1/2 | 35 5/8 | 36 1/4 | 0 | ||||
5605 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5606 | BURNW | 6700 | 0.0900 | 0 | ||||||
5607 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5608 | BURP | 0 | 0 | |||||||
5609 | BURR | 0 | 0 | |||||||
5610 | BURT | 0 | 0 | |||||||
5611 | BURU | 0 | 0 | |||||||
5612 | BUS | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 7/16 | 1500 | |
5613 | BUSAX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
5614 | BUSC | 200 | 0.3750 | 0 | ||||||
5615 | BUSI | 0 | 0 | |||||||
5616 | BUSM | 0 | 0 | |||||||
5617 | BUSO | 0 | 0 | |||||||
5618 | BUSP | 0 | 0 | |||||||
5619 | BUSR | 0 | 0 | |||||||
5620 | BUST | 0 | 0 | |||||||
5621 | BUTC | 0 | 0 | |||||||
5622 | BUTI | 200 | 11 5/8 | 12 1/8 | 12 3/16 | 11 3/8 | 11 5/8 | 11 7/8 | 68500 | |
5623 | BUTL | 2000 | 9 15/16 | 9 1/2 | 10 1/4 | 9 1/2 | 9 7/8 | 10 1/8 | 88700 | |
5624 | BUVC | 0 | 0 | |||||||
5625 | BV | 0 | 0 | |||||||
5626 | BVALX | 0 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0 | |
5627 | BVAS | 1500 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 17600 | |
5628 | BVE | 0 | 0 | |||||||
5629 | BVEE | 0 | 0 | |||||||
5630 | BVERS | 0 | 0 | |||||||
5631 | BVF | 100 | 34 3/4 | 35 1/2 | 35 1/2 | 34 3/4 | 34 3/8 | 34 7/8 | 400 | |
5632 | BVFG | 0 | 0 | |||||||
5633 | BVFI | 0 | 0 | |||||||
5634 | BVFM | 0 | 0 | |||||||
5635 | BVFS | 1000 | 35 3/4 | 36 | 36 1/4 | 35 5/16 | 35 1/4 | 35 3/4 | 89600 | |
5636 | BVFT | 0 | 0 | |||||||
5637 | BVFw | 200 | 23 1/4 | 0 | ||||||
5638 | BVG | 0 | 0 | |||||||
5639 | BVG+ | 0 | 0 | |||||||
5640 | BVGR | 0 | 0 | |||||||
5641 | BVGp | 100 | 26 7/8 | 28 1/8 | 28 3/4 | 0 | ||||
5642 | BVGpB | 1900 | 26 7/8 | 0 | ||||||
5643 | BVGpC | 800 | 25 1/2 | 0 | ||||||
5644 | BVIT | 0 | 0 | |||||||
5645 | BVLIX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
5646 | BVLR | 0 | 0 | |||||||
5647 | BVLRF | 0 | 0 | |||||||
5648 | BVN | 300 | 19 1/4 | 0 | ||||||
5649 | BVNC | 100 | 20.2500 | 0 | ||||||
5650 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5651 | BVR | 0 | 0 | |||||||
5652 | BVRT | 0 | 0 | |||||||
5653 | BVRTF | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/2 | 2500 | |
5654 | BVSF | 0 | 0 | |||||||
5655 | BVSI | 400 | 12 3/8 | 12 3/4 | 13 | 12 1/4 | 12 3/8 | 12 3/4 | 120200 | |
5656 | BVSN | 200 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 5/8 | 12100 | |
5657 | BW | 100 | 18 3/4 | 18 5/8 | 19 1/8 | 0 | ||||
5658 | BWA | 100 | 37 | 34 7/8 | 35 1/2 | 0 | ||||
5659 | BWAB | 0 | 0 | |||||||
5660 | BWAC | 0 | 0 | |||||||
5661 | BWAI | 3000 | 9 3/4 | 9 3/4 | 10 | 0 | ||||
5662 | BWAID | 0 | 0 | |||||||
5663 | BWAM | 0 | 0 | |||||||
5664 | BWAW | 0 | 0 | |||||||
5665 | BWAY | 600 | 18 | 18 1/4 | 18 1/4 | 17 7/8 | 17 1/2 | 18 1/4 | 3800 | |
5666 | BWC | 1000 | 29 1/8 | 28 7/8 | 29 1/4 | 0 | ||||
5667 | BWCC | 0 | 0 | |||||||
5668 | BWCD | 0 | 0 | |||||||
5669 | BWCE | 0 | 0 | |||||||
5670 | BWCF | 500 | 22.5000 | 22.5000 | 24.5000 | 0 | ||||
5671 | BWCI | 0 | 0 | |||||||
5672 | BWCK | 200 | 19.5000 | 17.7500 | 19.5000 | 0 | ||||
5673 | BWCN | 0 | 0 | |||||||
5674 | BWCR | 0 | 0 | |||||||
5675 | BWCS | 0 | 0 | |||||||
5676 | BWCT | 0 | 0 | |||||||
5677 | BWD | 0 | 0 | |||||||
5678 | BWEIX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
5679 | BWEL | 30 | 1205.00 | 1180.00 | 1240.00 | 0 | ||||
5680 | BWF | 200 | 15 3/16 | 15 1/2 | 15 1/2 | 15 3/16 | 26100 | |||
5681 | BWFC | 1000 | 11 | 10 3/4 | 11 | 10 1/2 | 10 1/2 | 11 1/4 | 1400 | |
5682 | BWI | 1000 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
5683 | BWIC | 0 | 0 | |||||||
5684 | BWID | 0 | 0 | |||||||
5685 | BWIF | 0 | 0 | |||||||
5686 | BWIN | 0 | 0 | |||||||
5687 | BWINA | 300 | 19 | 18 3/4 | 19 3/4 | 0 | ||||
5688 | BWINB | 1400 | 18 3/8 | 18 3/8 | 18 3/4 | 0 | ||||
5689 | BWIO | 0 | 0 | |||||||
5690 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5691 | BWIPJ | 0 | 0 | |||||||
5692 | BWIR | 0 | 0 | |||||||
5693 | BWK/WS | 0 | 2 | 4 | 0 | |||||
5694 | BWL | 0 | 0 | |||||||
5695 | BWL.A | 0 | 0 | |||||||
5696 | BWL/A | 2000 | 7 1/8 | 0 | ||||||
5697 | BWLA | 0 | 0 | |||||||
5698 | BWLK | 1000 | 6 1/4 | 6 3/16 | 6 1/4 | 6 3/16 | 6 1/8 | 6 1/4 | 9300 | |
5699 | BWLKW | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 9/16 | 2 3/4 | 2500 | |
5700 | BWLR | 0 | 0 | |||||||
5701 | BWND | 200 | 8.5000 | 0 | ||||||
5702 | BWNG | 0 | 0 | |||||||
5703 | BWNI | 0 | 0 | |||||||
5704 | BWP | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 200 | |
5705 | BWPL | 0 | 0 | |||||||
5706 | BWSI | 87000 | 0.0200 | 0 | ||||||
5707 | BWSQ | 0 | 0 | |||||||
5708 | BWSQE | 0 | 0 | |||||||
5709 | BWTH | 0 | 0 | |||||||
5710 | BWWC | 0 | 0 | |||||||
5711 | BWWL | 7500 | 2.1300 | 1.7500 | 3.0000 | 0 | ||||
5712 | BWY | 0 | 0 | |||||||
5713 | BWY.W | 0 | 0 | |||||||
5714 | BWY/WS | 100 | 7/32 | 1/8 | 7/16 | 0 | ||||
5715 | BXC/A | 0 | 8 | 11 | 0 | |||||
5716 | BXC/B | 1000 | 8 3/4 | 8 1/4 | 8 3/4 | 0 | ||||
5717 | BXCA | 0 | 0 | |||||||
5718 | BXG | 5500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 7500 | |||
5719 | BXI | 0 | 0 | |||||||
5720 | BXK | 0 | 179.15 | 178.71 | 179.26 | 178.56 | 0 | |||
5721 | BXLA | 0 | 0 | |||||||
5722 | BXLD | 0 | 0 | |||||||
5723 | BXLG | 0 | 0 | |||||||
5724 | BXLJ | 0 | 0 | |||||||
5725 | BXLN | 0 | 0 | |||||||
5726 | BXLS | 0 | 0 | |||||||
5727 | BXLU | 0 | 0 | |||||||
5728 | BXM | 0 | 0 | |||||||
5729 | BXMN | 0 | 0 | |||||||
5730 | BXMNF | 1000 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/4 | 19 1/2 | 61400 | |
5731 | BXR | 0 | 0 | |||||||
5732 | BXT | 1000 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
5733 | BXTN | 0 | 0 | |||||||
5734 | BYA | 1200 | 28 1/2 | 28 1/4 | 28 1/2 | 28 1/4 | 28 | 29 | 1300 | |
5735 | BYAC | 0 | 0 | |||||||
5736 | BYAR | 500 | 13.8750 | 13.3750 | 13.8750 | 0 | ||||
5737 | BYAS | 0 | 0 | |||||||
5738 | BYAW | 0 | 0 | |||||||
5739 | BYB | 300 | 2 1/8 | 1 3/4 | 2 3/8 | 0 | ||||
5740 | BYBI | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 1 3/4 | 2 1/8 | 1100 | |
5741 | BYCL | 400 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 7.2500 | 7.6250 | 400 | |
5742 | BYCP | 0 | 0 | |||||||
5743 | BYD | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 3/8 | 18500 | |
5744 | BYDA | 0 | 0 | |||||||
5745 | BYDC | 0 | 0 | |||||||
5746 | BYDD | 0 | 0 | |||||||
5747 | BYDH | 0 | 0 | |||||||
5748 | BYDI | 0 | 0 | |||||||
5749 | BYDK | 0 | 0 | |||||||
5750 | BYDN | 0 | 0 | |||||||
5751 | BYDP | 0 | 0 | |||||||
5752 | BYDS | 1000 | 13 1/4 | 13 1/8 | 13 3/8 | 13 | 12 7/8 | 13 1/4 | 27100 | |
5753 | BYDT | 0 | 0 | |||||||
5754 | BYDV | 0 | 0 | |||||||
5755 | BYDX | 0 | 0 | |||||||
5756 | BYDY | 0 | 0 | |||||||
5757 | BYE/WS | 500 | 6 7/8 | 0 | ||||||
5758 | BYER | 0 | 0 | |||||||
5759 | BYFC | 1500 | 9 7/8 | 9 1/2 | 10 | 0 | ||||
5760 | BYG | 0 | 0 | |||||||
5761 | BYIL | 0 | 0 | |||||||
5762 | BYK | 200 | 3 | 2 3/4 | 3 1/2 | 0 | ||||
5763 | BYKE | 0 | 0 | |||||||
5764 | BYLK | 200 | 27.5000 | 26.5000 | 27.5000 | 0 | ||||
5765 | BYN/WS | 500 | 6 7/8 | 0 | ||||||
5766 | BYP/WS | 0 | 7/16 | 1 1/16 | 0 | |||||
5767 | BYST | 0 | 0 | |||||||
5768 | BYTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.00 | 5.03 | 10152 | |
5769 | BYWD | 3000 | 0.5100 | 0.4700 | 0.5100 | 0.4700 | 0.4700 | 0.5100 | 18000 | |
5770 | BYX | 500 | 3 9/16 | 0 | ||||||
5771 | BYXC | 0 | 0 | |||||||
5772 | BYXD | 0 | 0 | |||||||
5773 | BYXN | 0 | 0 | |||||||
5774 | BZ | 400 | 6 3/8 | 6 1/8 | 6 1/2 | 0 | ||||
5775 | BZET | 200 | 9 1/4 | 8 15/16 | 9 1/4 | 8 15/16 | 9 | 9 1/4 | 7000 | |
5776 | BZF | 100 | 21 7/8 | 21 1/2 | 22 | 0 | ||||
5777 | BZF.RV | 0 | 0 | |||||||
5778 | BZFU | 0 | 0 | |||||||
5779 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5780 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5781 | BZH | 100 | 14 1/4 | 13 1/8 | 15 1/8 | 0 | ||||
5782 | BZHpA | 200 | 25 | 0 | ||||||
5783 | BZIN | 0 | 0 | |||||||
5784 | BZL | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 13 1/8 | 300 | |
5785 | BZR | 0 | 0 | |||||||
5786 | BZT | 0 | 0 | |||||||
5787 | BZWCF | 2500 | 1.7500 | 1.7700 | 1.7700 | 1.7500 | 4800 | |||
5788 | BZYR | 800 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
5789 | C | 100 | 29 | 28 3/4 | 29 | 28 1/4 | 28 7/8 | 29 1/4 | 66400 | |
5790 | C.ABA | 0 | 0 | |||||||
5791 | C.ABC | 0 | 0 | |||||||
5792 | C.ADO | 0 | 0 | |||||||
5793 | C.AIP | 0 | 0 | |||||||
5794 | C.AKB | 0 | 0 | |||||||
5795 | C.BCD | 0 | 0 | |||||||
5796 | C.BZQ | 0 | 0 | |||||||
5797 | C.CKK | 0 | 0 | |||||||
5798 | C.DIN | 0 | 0 | |||||||
5799 | C.EAI | 0 | 0 | |||||||
5800 | C.EDS | 0 | 0 | |||||||
5801 | C.ERB | 0 | 0 | |||||||
5802 | C.HYR | 0 | 0 | |||||||
5803 | C.ISC | 0 | 0 | |||||||
5804 | C.IVP | 0 | 0 | |||||||
5805 | C.KOR | 0 | 0 | |||||||
5806 | C.KPT | 0 | 0 | |||||||
5807 | C.NAT | 0 | 0 | |||||||
5808 | C.NGY | 0 | 0 | |||||||
5809 | C.NIO | 0 | 0 | |||||||
5810 | C.NNP | 0 | 0 | |||||||
5811 | C.SAR | 0 | 0 | |||||||
5812 | C.SBC | 0 | 0 | |||||||
5813 | C.SOI | 0 | 0 | |||||||
5814 | C.SON | 0 | 0 | |||||||
5815 | C.SVB | 0 | 0 | |||||||
5816 | C.TAT | 0 | 0 | |||||||
5817 | C.TDR | 0 | 0 | |||||||
5818 | C.TEV | 0 | 0 | |||||||
5819 | C.TNI | 0 | 0 | |||||||
5820 | C.USB | 0 | 0 | |||||||
5821 | C.VCB | 0 | 0 | |||||||
5822 | C.ZGZ | 0 | 0 | |||||||
5823 | CA | 1000 | 59 3/8 | 59 1/4 | 59 1/2 | 59 1/4 | 59 5/8 | 60 | 2100 | |
5824 | CAAPX | 0 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0 | |
5825 | CAAS | 0 | 0 | |||||||
5826 | CAASZ | 0 | 0 | |||||||
5827 | CAB | 100 | 12 3/8 | 0 | ||||||
5828 | CABDX | 0 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.10 | 0 | |
5829 | CABE | 0 | 0 | |||||||
5830 | CABL | 0 | 0 | |||||||
5831 | CABN | 0 | 0 | |||||||
5832 | CABNX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.45 | 0 | |
5833 | CABO | 0 | 0 | |||||||
5834 | CABP | 200 | 12 1/2 | 12 3/8 | 12 5/8 | 12 3/8 | 12 1/2 | 12 5/8 | 10000 | |
5835 | CABR | 2000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 2000 | |
5836 | CABTX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.66 | 0 | |
5837 | CABU | 0 | 0 | |||||||
5838 | CABY | 0 | 0 | |||||||
5839 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5840 | CACA | 0 | 0 | |||||||
5841 | CACB | 100 | 23 | 23 | 23 | 23 | 20 1/4 | 23 | 100 | |
5842 | CACC | 600 | 26 3/4 | 27 1/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 | 123700 | |
5843 | CACCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
5844 | CACE | 0 | 0 | |||||||
5845 | CACEF | 0 | 0 | |||||||
5846 | CACH | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 5/8 | 1100 | |
5847 | CACI | 1000 | 17 3/8 | 17 5/8 | 17 5/8 | 17 1/4 | 17 3/8 | 17 5/8 | 53400 | |
5848 | CACO | 0 | 0 | |||||||
5849 | CACOA | 500 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 3/8 | 5 3/4 | 17400 | |
5850 | CACP | 4000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
5851 | CACXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.29 | 3.26 | 1291 | |
5852 | CACp | 0 | 1/2 | 2 | 0 | |||||
5853 | CAD | 0 | 0.7917 | 0.7914 | 0.7923 | 0.7906 | 0 | |||
5854 | CADA | 300 | 4 5/8 | 4 3/8 | 4 5/8 | 0 | ||||
5855 | CADB | 0 | 0 | |||||||
5856 | CADE | 5000 | 1 5/32 | 1 9/32 | 1 9/32 | 1 5/32 | 1 5/32 | 1 1/4 | 11200 | |
5857 | CADL | 300 | 34.2500 | 0 | ||||||
5858 | CADT | 100 | 23.2500 | 0 | ||||||
5859 | CADV | 2500 | 0.6000 | 0.6000 | 0.6500 | 0.5625 | 0.5000 | 0.6250 | 21200 | |
5860 | CADX | 0 | 0 | |||||||
5861 | CAEA | 0 | 0 | |||||||
5862 | CAEL | 0 | 0 | |||||||
5863 | CAEN | 6000 | 0.2500 | 0 | ||||||
5864 | CAER | 100 | 9 5/16 | 9 | 9 3/8 | 9 | 9 1/4 | 9 3/8 | 187700 | |
5865 | CAEXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.40 | 3.29 | 4253 | |
5866 | CAF | 1500 | 35 1/8 | 35 5/8 | 36 | 0 | ||||
5867 | CAFC | 200 | 17 3/4 | 18 3/8 | 18 1/2 | 17 1/2 | 17 1/2 | 18 | 21400 | |
5868 | CAFE | 400 | 2 7/16 | 2 9/16 | 2 9/16 | 2 5/16 | 2 5/16 | 2 7/16 | 44200 | |
5869 | CAFEP | 1000 | 14 3/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 1/2 | 15 3/4 | 4000 | |
5870 | CAFI | 100 | 18 3/4 | 17 3/4 | 18 3/4 | 0 | ||||
5871 | CAFP | 2600 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | 5200 | |||
5872 | CAFS | 0 | 0 | |||||||
5873 | CAFT | 0 | 0 | |||||||
5874 | CAFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.67 | 3.61 | 585 | |
5875 | CAG | 300 | 48 1/2 | 48 1/2 | 48 3/4 | 48 1/2 | 48 3/8 | 48 7/8 | 1400 | |
5876 | CAGA | 0 | 0 | |||||||
5877 | CAGC | 0 | 0 | |||||||
5878 | CAGE | 0 | 0 | |||||||
5879 | CAGF | 0 | 0 | |||||||
5880 | CAGG | 0 | 0 | |||||||
5881 | CAGI | 5000 | 2.0000 | 2.3750 | 2.3750 | 2.0000 | 8100 | |||
5882 | CAGJ | 0 | 0 | |||||||
5883 | CAGK | 0 | 0 | |||||||
5884 | CAGL | 0 | 0 | |||||||
5885 | CAGN | 0 | 0 | |||||||
5886 | CAGO | 0 | 0 | |||||||
5887 | CAGP | 0 | 0 | |||||||
5888 | CAGR | 0 | 0 | |||||||
5889 | CAGRX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.70 | 0 | |
5890 | CAGS | 0 | 0 | |||||||
5891 | CAGT | 0 | 0 | |||||||
5892 | CAGU | 100 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
5893 | CAGX | 0 | 0 | |||||||
5894 | CAGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.66 | 4.73 | 2017 | |
5895 | CAGpA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
5896 | CAGpB | 800 | 21 1/4 | 21 3/4 | 22 3/8 | 0 | ||||
5897 | CAGpC | 400 | 26 5/8 | 26 3/4 | 26 3/4 | 26 1/2 | 700 | |||
5898 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5899 | CAH | 200 | 82 1/8 | 82 7/8 | 82 7/8 | 82 1/8 | 81 1/2 | 81 7/8 | 500 | |
5900 | CAHC | 1500 | 5.2500 | 5.1250 | 5.2500 | 5.1250 | 5.1250 | 5.2500 | 7500 | |
5901 | CAHD | 0 | 0 | |||||||
5902 | CAHH | 0 | 0 | |||||||
5903 | CAHI | 0 | 0 | |||||||
5904 | CAHL | 0 | 0 | |||||||
5905 | CAHN | 0 | 0 | |||||||
5906 | CAHO | 0 | 0 | |||||||
5907 | CAHR | 0 | 0 | |||||||
5908 | CAHS | 0 | 0 | |||||||
5909 | CAHT | 7000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
5910 | CAHX | 0 | 0 | |||||||
5911 | CAI | 0 | 0 | |||||||
5912 | CAI.A | 0 | 0 | |||||||
5913 | CAI.B | 0 | 0 | |||||||
5914 | CAI/A | 1000 | 22 1/2 | 22 1/4 | 23 | 0 | ||||
5915 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5916 | CAI/B | 400 | 23 | 23 | 23 | 23 | 22 7/8 | 23 1/4 | 1100 | |
5917 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5918 | CAIA | 0 | 0 | |||||||
5919 | CAIAX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 | |
5920 | CAIB | 0 | 0 | |||||||
5921 | CAIBX | 0 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 41.03 | 0 | |
5922 | CAII | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 3/8 | 3000 | |
5923 | CAIR | 0 | 0 | |||||||
5924 | CAIRE | 1000 | 0.0100 | 0 | ||||||
5925 | CAIRP | 500 | 0.1250 | 0 | ||||||
5926 | CAIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.54 | 3.51 | 182 | |
5927 | CAKE | 1500 | 22 3/8 | 23 | 23 1/2 | 21 | 22 | 22 1/2 | 349400 | |
5928 | CAL | 200 | 23 1/8 | 23 1/4 | 23 1/2 | 0 | ||||
5929 | CALA | 0 | 0 | |||||||
5930 | CALB | 0 | 0 | |||||||
5931 | CALC | 7500 | 16 1/8 | 16 5/8 | 16 5/8 | 15 7/8 | 15 7/8 | 16 1/4 | 124700 | |
5932 | CALD | 0 | 0 | |||||||
5933 | CALE | 0 | 0 | |||||||
5934 | CALEX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
5935 | CALG | 0 | 0 | |||||||
5936 | CALGZ | 900 | 11 1/2 | 11 3/8 | 11 1/2 | 11 3/8 | 11 3/8 | 11 5/8 | 1100 | |
5937 | CALI | 0 | 0 | |||||||
5938 | CALL | 1500 | 18 3/8 | 18 3/8 | 18 5/8 | 18 | 18 3/8 | 18 1/2 | 913900 | |
5939 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5940 | CALO | 0 | 0 | |||||||
5941 | CALP | 10000 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 1/4 | 2 5/16 | 41300 | |
5942 | CALPW | 2000 | 15/32 | 15/32 | 15/32 | 15/32 | 3/8 | 9/16 | 3000 | |
5943 | CALR | 0 | 0 | |||||||
5944 | CALS | 0 | 0 | |||||||
5945 | CALT | 0 | 0 | |||||||
5946 | CALU | 0 | 0 | |||||||
5947 | CALV | 0 | 0 | |||||||
5948 | CALVF | 1500 | 4 1/4 | 4 3/8 | 4 1/2 | 4 1/4 | 4 1/4 | 4 7/16 | 75900 | |
5949 | CALY | 500 | 8 5/8 | 9 1/4 | 9 5/8 | 821500 | ||||
5950 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5951 | CALpB | 13000 | 110 1/2 | 110 1/4 | 110 1/2 | 110 1/4 | 46000 | |||
5952 | CAM | 400 | 33 3/4 | 37 1/8 | 37 1/2 | 0 | ||||
5953 | CAM.A | 0 | 0 | |||||||
5954 | CAMC | 0 | 0 | |||||||
5955 | CAMD | 200 | 7 | 7 1/16 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 58700 | |
5956 | CAMF | 0 | 0 | |||||||
5957 | CAMFX | 0 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0 | |
5958 | CAMG | 2500 | 3.6875 | 0 | ||||||
5959 | CAMH | 1500 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 18300 | |
5960 | CAMI | 0 | 0 | |||||||
5961 | CAMK | 0 | 0 | |||||||
5962 | CAML | 3500 | 1 5/16 | 1 1/4 | 1 11/32 | 1 1/4 | 1 9/32 | 1 5/16 | 85600 | |
5963 | CAMN | 0 | 0 | |||||||
5964 | CAMO | 1000 | 13.6250 | 0 | ||||||
5965 | CAMP | 500 | 12 | 14 1/8 | 14 1/8 | 12 | 12 | 12 1/4 | 805900 | |
5966 | CAMR | 0 | 0 | |||||||
5967 | CAN | 500 | 12 1/2 | 0 | ||||||
5968 | CANA | 0 | 0 | |||||||
5969 | CANC | 0 | 0 | |||||||
5970 | CAND | 200 | 2 1/4 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 1/4 | 22400 | |
5971 | CANDA | 0 | 0 | |||||||
5972 | CANDL | 5000 | 11/32 | 5/16 | 3/8 | 0 | ||||
5973 | CANDN | 3000 | 7/32 | 7/32 | 1/4 | 0 | ||||
5974 | CANL | 4000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.6250 | 4000 | |
5975 | CANN | 0 | 0 | |||||||
5976 | CANNY | 200 | 99 | 99 | 99 | 98 1/2 | 98 5/8 | 99 | 1200 | |
5977 | CANR | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 1/4 | 1000 | |
5978 | CANX | 2000 | 9 7/8 | 9 7/8 | 10 3/4 | 0 | ||||
5979 | CAO | 0 | 0 | |||||||
5980 | CAO.A | 0 | 0 | |||||||
5981 | CAP | 2500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2500 | |||
5982 | CAPB | 1300 | 11.7500 | 0 | ||||||
5983 | CAPCP | 0 | 0 | |||||||
5984 | CAPEX | 0 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 273.78 | 0 | |
5985 | CAPF | 2100 | 10 1/8 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 25800 | |
5986 | CAPG | 0 | 0 | |||||||
5987 | CAPI | 1000 | 0.2500 | 0.3125 | 0.5000 | 0 | ||||
5988 | CAPIU | 0 | 0 | |||||||
5989 | CAPP | 200 | 9.0000 | 8.2500 | 9.0000 | 0 | ||||
5990 | CAPS | 1000 | 22 1/2 | 22 1/2 | 23 | 22 1/2 | 22 | 22 3/4 | 4000 | |
5991 | CAPT | 0 | 0 | |||||||
5992 | CAPVX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.67 | 0 | |
5993 | CAPXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 4.58 | 4.60 | 2409 | |
5994 | CAR | 200 | 12 3/4 | 12 1/4 | 12 5/8 | 0 | ||||
5995 | CARA | 1000 | 1.8750 | 2.0000 | 2.3750 | 220100 | ||||
5996 | CARAW | 500 | 0.1562 | 0.1562 | 0.6250 | 0 | ||||
5997 | CARC | 600 | 0.2500 | 0.1250 | 0.2187 | 0 | ||||
5998 | CARD | 800 | 40 1/4 | 42 1/2 | 42 1/2 | 40 1/4 | 40 | 42 1/2 | 1700 | |
5999 | CARE | 5000 | 1 31/32 | 2 1/32 | 2 1/32 | 1 31/32 | 1 31/32 | 2 1/32 | 31400 | |
6000 | CARH | 0 | 0 | |||||||
6001 | CARL | 100 | 14.5000 | 0 | ||||||
6002 | CARN | 200 | 21 7/8 | 21 5/8 | 22 | 20 1/2 | 21 1/4 | 22 | 38900 | |
6003 | CAROA | 500 | 12.0000 | 10.0000 | 12.0000 | 0 | ||||
6004 | CAROB | 0 | 0 | |||||||
6005 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
6006 | CARSW | 3000 | 0.1000 | 0 | ||||||
6007 | CART | 0 | 0 | |||||||
6008 | CARV | 100 | 8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 600 | |
6009 | CARW | 0 | 0 | |||||||
6010 | CARWB | 300 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 300 | |||
6011 | CARX | 0 | 0 | |||||||
6012 | CAS | 500 | 21 | 0 | ||||||
6013 | CASA | 0 | 0 | |||||||
6014 | CASB | 1000 | 16 | 15 3/4 | 17 1/4 | 0 | ||||
6015 | CASC | 700 | 12 5/8 | 12 3/4 | 12 3/4 | 12 | 12 1/2 | 12 7/8 | 36300 | |
6016 | CASH | 100 | 24 1/4 | 23 | 24 1/4 | 0 | ||||
6017 | CASP | 0 | 0 | |||||||
6018 | CASPA | 10 | 1197.00 | 1197.00 | 1270.00 | 0 | ||||
6019 | CASPB | 130 | 1200.00 | 0 | ||||||
6020 | CASR | 0 | 0 | |||||||
6021 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
6022 | CAST | 100 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 2000 | |
6023 | CASXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.53 | 4.66 | 492 | |
6024 | CASY | 900 | 17 5/8 | 17 1/2 | 17 7/8 | 17 3/8 | 17 1/2 | 17 3/4 | 103100 | |
6025 | CAT | 100 | 73 7/8 | 74 1/2 | 74 1/2 | 73 3/4 | 73 5/8 | 74 | 800 | |
6026 | CATA | 1000 | 23 | 23 1/4 | 23 1/4 | 22 3/4 | 23 | 23 1/4 | 5400 | |
6027 | CATB | 3000 | 12 1/4 | 12 1/4 | 12 3/8 | 12 1/8 | 12 | 12 3/8 | 13200 | |
6028 | CATC | 1500 | 41.5000 | 0 | ||||||
6029 | CATD | 0 | 0 | |||||||
6030 | CATF | 0 | 0 | |||||||
6031 | CATFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
6032 | CATG | 0 | 0 | |||||||
6033 | CATH | 300 | 6 5/8 | 7 | 7 7/16 | 6 5/8 | 6 5/8 | 6 7/8 | 39100 | |
6034 | CATI | 0 | 0 | |||||||
6035 | CATJ | 0 | 0 | |||||||
6036 | CATL | 0 | 0 | |||||||
6037 | CATO | 0 | 0 | |||||||
6038 | CATP | 1000 | 32 1/4 | 30 1/4 | 33 1/2 | 30 | 32 | 32 3/8 | 566900 | |
6039 | CATR | 0 | 0 | |||||||
6040 | CATS | 1000 | 5 3/8 | 5 3/8 | 5 5/8 | 5 1/8 | 5 1/4 | 5 5/8 | 62200 | |
6041 | CATT | 0 | 0 | |||||||
6042 | CATV | 0 | 0 | |||||||
6043 | CATX | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 500 | |
6044 | CATXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.79 | 4.92 | 3578 | |
6045 | CATY | 300 | 16 1/4 | 16 3/8 | 16 3/8 | 15 7/8 | 15 7/8 | 16 3/8 | 2400 | |
6046 | CATZ | 8000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
6047 | CAU | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 19000 | |||
6048 | CAUP | 0 | 0 | |||||||
6049 | CAUR | 0 | 0 | |||||||
6050 | CAUSX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
6051 | CAUT | 0 | 0 | |||||||
6052 | CAV | 10000 | 18 3/8 | 18 5/8 | 19 1/4 | 0 | ||||
6053 | CAVM | 0 | 0 | |||||||
6054 | CAVR | 500 | 3 | 2 15/16 | 3 | 2 15/16 | 2 15/16 | 3 1/16 | 2500 | |
6055 | CAVS | 0 | 0 | |||||||
6056 | CAVX | 0 | 0 | |||||||
6057 | CAW | 0 | 0 | |||||||
6058 | CAWL | 0 | 0 | |||||||
6059 | CAWS | 10000 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/4 | 7 3/8 | 346000 | |
6060 | CAX | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 1000 | |||
6061 | CAXXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.25 | 3.22 | 1000 | |
6062 | CAY | 0 | 0.7911 | 0.7911 | 0.7917 | 0.7911 | 0 | |||
6063 | CAYN | 2000 | 4 9/16 | 4 1/4 | 4 11/16 | 4 3/16 | 4 1/2 | 4 11/16 | 151700 | |
6064 | CAZ | 0 | 0.7911 | 0.7911 | 0.7917 | 0.7911 | 0 | |||
6065 | CAZXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.01 | 2.90 | 1383 | |
6066 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
6067 | CB | 10000 | 46 3/8 | 46 1/4 | 46 3/8 | 46 1/4 | 46 5/8 | 47 3/8 | 10100 | |
6068 | CBA | 300 | 4 1/8 | 3 7/8 | 4 1/4 | 0 | ||||
6069 | CBAAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
6070 | CBAC | 100 | 15.8750 | 15.8750 | 15.8750 | 15.8750 | 15.7500 | 17.0000 | 100 | |
6071 | CBAG | 1000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.9375 | 1.1250 | 3800 | |
6072 | CBAH | 0 | 0 | |||||||
6073 | CBALX | 0 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | |
6074 | CBAXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.78 | 4.87 | 20752 | |
6075 | CBAY | 0 | 0 | |||||||
6076 | CBB | 700 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/8 | 16 5/8 | 2700 | |
6077 | CBBAX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
6078 | CBBB | 0 | 0 | |||||||
6079 | CBBBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
6080 | CBBC | 0 | 0 | |||||||
6081 | CBBCX | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | |
6082 | CBBD | 0 | 0 | |||||||
6083 | CBBDX | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | |
6084 | CBBI | 500 | 28 1/2 | 27 3/4 | 28 1/2 | 27 3/4 | 27 1/2 | 29 | 1500 | |
6085 | CBBK | 0 | 0 | |||||||
6086 | CBBN | 0 | 0 | |||||||
6087 | CBBO | 0 | 0 | |||||||
6088 | CBBS | 0 | 0 | |||||||
6089 | CBBX | 0 | 0 | |||||||
6090 | CBBY | 0 | 0 | |||||||
6091 | CBC | 100 | 38 3/4 | 38 1/2 | 39 | 0 | ||||
6092 | CBCA | 10000 | 41 1/2 | 41 3/4 | 42 | 41 1/2 | 41 1/2 | 42 | 15400 | |
6093 | CBCB | 0 | 0 | |||||||
6094 | CBCC | 0 | 0 | |||||||
6095 | CBCE | 1000 | 5.0000 | 5.0000 | 5.0625 | 4.7500 | 4.2500 | 5.0000 | 17500 | |
6096 | CBCF | 200 | 29 | 28 7/8 | 29 | 28 7/8 | 28 3/4 | 29 1/4 | 19900 | |
6097 | CBCH | 0 | 0 | |||||||
6098 | CBCI | 6000 | 28 9/16 | 28 9/16 | 28 9/16 | 28 9/16 | 27 3/4 | 28 3/4 | 6000 | |
6099 | CBCL | 200 | 12 3/4 | 12 | 12 3/4 | 0 | ||||
6100 | CBCM | 0 | 0 | |||||||
6101 | CBCO | 400 | 20 3/4 | 20 | 20 3/4 | 0 | ||||
6102 | CBCP | 2000 | 28 | 28 1/4 | 28 1/4 | 26 3/4 | 27 | 28 1/2 | 48000 | |
6103 | CBCR | 0 | 0 | |||||||
6104 | CBCT | 0 | 0 | |||||||
6105 | CBCX | 0 | 0 | |||||||
6106 | CBCXQ | 3800 | 0.5625 | 0.6250 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 31200 | |
6107 | CBD | 0 | 0 | |||||||
6108 | CBDP | 500 | 35.7500 | 0 | ||||||
6109 | CBDY | 0 | 0 | |||||||
6110 | CBE | 100 | 42 1/2 | 43 | 43 | 42 1/2 | 42 1/2 | 42 7/8 | 200 | |
6111 | CBEA | 0 | 0 | |||||||
6112 | CBEI | 0 | 0 | |||||||
6113 | CBEL | 55000 | 0.4900 | 0 | ||||||
6114 | CBEO | 0 | 0 | |||||||
6115 | CBEON | 0 | 0 | |||||||
6116 | CBEOP | 0 | 0 | |||||||
6117 | CBEQX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
6118 | CBER | 0 | 0 | |||||||
6119 | CBES | 5000 | 12 7/8 | 12 13/16 | 13 | 12 5/8 | 12 1/2 | 13 | 137400 | |
6120 | CBET | 0 | 0 | |||||||
6121 | CBEX | 300 | 3 1/2 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 8400 | |
6122 | CBFAX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 14.19 | 0 | |
6123 | CBFBX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
6124 | CBFC | 200 | 31.0000 | 30.5000 | 31.0000 | 30.5000 | 30.5000 | 31.0000 | 700 | |
6125 | CBFCX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
6126 | CBFXX | 0 | 0 | |||||||
6127 | CBG | 0 | 0 | |||||||
6128 | CBGA | 0 | 0 | |||||||
6129 | CBGX | 0 | 0 | |||||||
6130 | CBGXY | 0 | 63.5000 | 63.7500 | 0 | |||||
6131 | CBH | 200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 3/8 | 26 1/2 | 400 | |
6132 | CBHI | 600 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 1000 | |
6133 | CBHR | 0 | 0 | |||||||
6134 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
6135 | CBID | 0 | 0 | |||||||
6136 | CBIDP | 0 | 0 | |||||||
6137 | CBII | 200 | 2.0000 | 0.2500 | 2.0000 | 0 | ||||
6138 | CBIN | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 13 | 1000 | |
6139 | CBIV | 100 | 18.0000 | 17.0000 | 18.2500 | 0 | ||||
6140 | CBJ | 500 | 14 | 13 1/2 | 14 | 0 | ||||
6141 | CBJ.AW | 0 | 0 | |||||||
6142 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
6143 | CBJC | 0 | 0 | |||||||
6144 | CBJL | 0 | 0 | |||||||
6145 | CBJN | 0 | 0 | |||||||
6146 | CBK | 400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 400 | |||
6147 | CBL | 500 | 23 | 23 | 23 | 23 | 22 1/4 | 23 3/8 | 500 | |
6148 | CBLA | 0 | 0 | |||||||
6149 | CBLAF | 0 | 0 | |||||||
6150 | CBLAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.43 | 0 | |
6151 | CBLE | 0 | 0 | |||||||
6152 | CBLJ | 0 | 0 | |||||||
6153 | CBLK | 1800 | 2.5000 | 2.0000 | 2.5000 | 0 | ||||
6154 | CBLMQ | 1000 | 0.0010 | 0 | ||||||
6155 | CBM | 4200 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 4200 | |||
6156 | CBMD | 1400 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/4 | 1700 | |
6157 | CBME | 0 | 0 | |||||||
6158 | CBMI | 500 | 7 5/16 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/4 | 7 3/8 | 93800 | |
6159 | CBMM | 0 | 0 | |||||||
6160 | CBMO | 0 | 0 | |||||||
6161 | CBMXX | 0 | 0.51 | 4.85 | 4.94 | 4251 | ||||
6162 | CBN | 100 | 13 | 0 | ||||||
6163 | CBNB | 0 | 0 | |||||||
6164 | CBNC | 1500 | 38.0000 | 0 | ||||||
6165 | CBNH | 200 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 3/4 | 200 | |
6166 | CBNJ | 300 | 17 1/8 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 7300 | |
6167 | CBNJW | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 900 | |
6168 | CBNO | 0 | 0 | |||||||
6169 | CBNP | 0 | 0 | |||||||
6170 | CBNR | 2000 | 0.5625 | 0.5625 | 0.5900 | 0.4687 | 0.5312 | 0.5625 | 145100 | |
6171 | CBNV | 300 | 10.2500 | 9.2500 | 10.2500 | 0 | ||||
6172 | CBNY | 2100 | 12 | 12 1/2 | 12 3/4 | 12 | 12 | 12 3/4 | 5300 | |
6173 | CBO | 100 | 56 3/4 | 54 5/8 | 55 1/8 | 0 | ||||
6174 | CBOC | 400 | 13 | 13 | 13 3/4 | 0 | ||||
6175 | CBOH | 0 | 0 | |||||||
6176 | CBOHX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | |
6177 | CBP | 0 | 1.5642 | 1.5660 | 1.5667 | 1.5642 | 0 | |||
6178 | CBR | 0 | 0 | |||||||
6179 | CBRA | 0 | 0 | |||||||
6180 | CBRB | 1500 | 3.0000 | 0 | ||||||
6181 | CBRD | 0 | 0 | |||||||
6182 | CBRL | 200 | 23 3/8 | 22 7/8 | 23 7/8 | 22 5/8 | 23 3/8 | 23 5/8 | 404400 | |
6183 | CBRY | 0 | 0 | |||||||
6184 | CBRYA | 200 | 17 1/2 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 22500 | |
6185 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6186 | CBSA | 300 | 20 5/8 | 19 7/8 | 20 5/8 | 19 7/8 | 20 1/4 | 20 5/8 | 22900 | |
6187 | CBSAP | 1000 | 25 | 25 | 25 1/4 | 0 | ||||
6188 | CBSB | 100 | 13 | 12 13/16 | 13 | 12 1/2 | 12 1/2 | 13 | 1400 | |
6189 | CBSE | 200 | 41.0000 | 0 | ||||||
6190 | CBSH | 200 | 38 5/8 | 39 1/32 | 39 1/8 | 38 5/8 | 38 5/8 | 38 7/8 | 51800 | |
6191 | CBSI | 5100 | 34 | 34 3/8 | 34 3/4 | 34 | 34 | 34 3/4 | 50900 | |
6192 | CBSS | 1000 | 34 1/2 | 34 | 34 3/4 | 34 | 34 1/8 | 34 3/4 | 59200 | |
6193 | CBST | 0 | 0 | |||||||
6194 | CBT | 2600 | 28 3/4 | 28 | 28 3/8 | 0 | ||||
6195 | CBTC | 2000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 23 | 2000 | |
6196 | CBTD | 10000 | 8.9900 | 8.7500 | 8.9900 | 8.7500 | 8.7500 | 9.5000 | 10500 | |
6197 | CBTE | 0 | 0 | |||||||
6198 | CBTG | 0 | 0 | |||||||
6199 | CBTI | 200 | 7.7500 | 0 | ||||||
6200 | CBTM | 0 | 0 | |||||||
6201 | CBTN | 0 | 0 | |||||||
6202 | CBTS | 0 | 0 | |||||||
6203 | CBTSY | 2000 | 46 1/2 | 48 1/4 | 48 1/4 | 46 1/2 | 46 1/4 | 46 3/4 | 38900 | |
6204 | CBTT | 0 | 0 | |||||||
6205 | CBTV | 0 | 0 | |||||||
6206 | CBTXX | 0 | 0.67 | 4.56 | 4.64 | 582 | ||||
6207 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6208 | CBUK | 1000 | 12 5/8 | 13 1/4 | 13 3/8 | 12 3/8 | 12 3/8 | 12 7/8 | 15000 | |
6209 | CBUM | 0 | 0 | |||||||
6210 | CBVA | 0 | 0 | |||||||
6211 | CBVI | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 5200 | |
6212 | CBW | 0 | 0 | |||||||
6213 | CBWA | 0 | 0 | |||||||
6214 | CBWR | 0 | 0 | |||||||
6215 | CBWS | 0 | 0 | |||||||
6216 | CBX | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
6217 | CBXC | 500 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 800 | |
6218 | CBXE | 0 | 0 | |||||||
6219 | CBY | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
6220 | CBZ | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
6221 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6222 | CC | 100 | 35 3/4 | 35 7/8 | 36 3/8 | 0 | ||||
6223 | CCA | 0 | 0 | |||||||
6224 | CCABX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0 | |
6225 | CCAFX | 0 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 23.48 | 0 | |
6226 | CCAI | 200 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/8 | 7 1/2 | 8 | 29900 | |
6227 | CCAK | 0 | 0 | |||||||
6228 | CCAM | 100 | 2 7/16 | 2 1/2 | 2 9/16 | 2 7/16 | 2 7/16 | 2 17/32 | 20600 | |
6229 | CCAN | 0 | 0 | |||||||
6230 | CCAP | 300 | 0.0300 | 0.0050 | 0.0300 | 0 | ||||
6231 | CCAR | 700 | 1 1/2 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 42800 | |
6232 | CCATX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
6233 | CCB | 100 | 54 3/4 | 54 7/8 | 54 7/8 | 54 3/4 | 54 5/8 | 55 | 200 | |
6234 | CCBA | 0 | 0 | |||||||
6235 | CCBC | 100 | 16 | 16 | 16 | 16 | 16 | 16 1/2 | 2500 | |
6236 | CCBD | 1000 | 10.8750 | 10.5000 | 10.8750 | 10.2500 | 10.0000 | 11.5000 | 3100 | |
6237 | CCBE | 0 | 0 | |||||||
6238 | CCBK | 0 | 0 | |||||||
6239 | CCBL | 100 | 16 1/2 | 16 1/2 | 16 3/4 | 16 | 16 | 16 1/2 | 12700 | |
6240 | CCBM | 0 | 0 | |||||||
6241 | CCBN | 400 | 19.0000 | 18.2500 | 19.0000 | 0 | ||||
6242 | CCBP | 100 | 25 1/2 | 23 1/4 | 25 3/4 | 0 | ||||
6243 | CCBR | 0 | 0 | |||||||
6244 | CCBS | 800 | 8.0000 | 7.5000 | 8.0000 | 0 | ||||
6245 | CCBT | 200 | 20 3/8 | 20 3/8 | 20 3/4 | 20 1/4 | 20 1/4 | 21 | 11500 | |
6246 | CCBV | 0 | 0 | |||||||
6247 | CCC | 100 | 10 3/8 | 10 1/2 | 10 1/2 | 10 3/8 | 10 1/4 | 10 5/8 | 7800 | |
6248 | CCCA | 0 | 0 | |||||||
6249 | CCCC | 100 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 100 | |||
6250 | CCCD | 1000 | 10.3750 | 10.6875 | 11.0000 | 10.3750 | 10.2500 | 10.8750 | 11200 | |
6251 | CCCF | 0 | 0 | |||||||
6252 | CCCFF | 1000 | 2 1/4 | 2 3/16 | 2 5/16 | 2 5/32 | 2 1/8 | 2 1/4 | 72900 | |
6253 | CCCG | 6000 | 20 3/4 | 20 1/2 | 21 | 20 1/4 | 20 1/4 | 21 | 74700 | |
6254 | CCCI | 3000 | 3 3/8 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 3/8 | 4200 | |
6255 | CCCIU | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/4 | 6700 | |
6256 | CCCIW | 3500 | 5/16 | 5/16 | 7/16 | 0 | ||||
6257 | CCCK | 200 | 31.0000 | 0 | ||||||
6258 | CCCX | 0 | 0 | |||||||
6259 | CCD | 0 | 0.7339 | 0.7338 | 0.7339 | 0.7337 | 0 | |||
6260 | CCDC | 100 | 0.8750 | 0.8750 | 1.0312 | 0 | ||||
6261 | CCE | 200 | 45 5/8 | 46 | 46 | 45 1/2 | 45 1/4 | 46 | 4400 | |
6262 | CCEA | 0 | 0 | |||||||
6263 | CCEC | 0 | 0 | |||||||
6264 | CCEE | 30000 | 9/16 | 19/32 | 5/8 | 17/32 | 9/16 | 19/32 | 720500 | |
6265 | CCEG | 0 | 0 | |||||||
6266 | CCEL | 2500 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3750 | 5.8750 | 12200 | |
6267 | CCEN | 0 | 0 | |||||||
6268 | CCER | 0 | 0 | |||||||
6269 | CCET | 0 | 0 | |||||||
6270 | CCEV | 0 | 0 | |||||||
6271 | CCEVX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
6272 | CCF | 1000 | 5 5/8 | 6 3/4 | 7 1/8 | 0 | ||||
6273 | CCFBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
6274 | CCFF | 0 | 0 | |||||||
6275 | CCFH | 3000 | 12 15/16 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 1/8 | 9000 | |
6276 | CCFI | 0 | 0 | |||||||
6277 | CCFN | 1000 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 16.7500 | 17.7500 | 1000 | |
6278 | CCG | 100 | 30 1/4 | 30 3/8 | 30 3/4 | 0 | ||||
6279 | CCGB | 0 | 0 | |||||||
6280 | CCGL | 0 | 0 | |||||||
6281 | CCGT | 0 | 0.1250 | 0.7500 | 0 | |||||
6282 | CCH/WS | 1000 | 13/32 | 0 | ||||||
6283 | CCH/ws | 0 | 0 | |||||||
6284 | CCHG | 0 | 0 | |||||||
6285 | CCHI | 0 | 0 | |||||||
6286 | CCHIA | 0 | 0 | |||||||
6287 | CCHIB | 0 | 0 | |||||||
6288 | CCHL | 1000 | 3.0000 | 2.7500 | 3.1250 | 0 | ||||
6289 | CCHM | 0 | 0 | |||||||
6290 | CCHMA | 0 | 0 | |||||||
6291 | CCI | 100 | 91 3/8 | 91 1/8 | 91 1/2 | 91 | 91 3/8 | 91 7/8 | 55700 | |
6292 | CCIA | 0 | 0 | |||||||
6293 | CCIB | 0 | 0 | |||||||
6294 | CCIC | 500 | 1.5312 | 1.6562 | 1.6875 | 1.4375 | 1.5312 | 1.6875 | 36500 | |
6295 | CCID | 0 | 0 | |||||||
6296 | CCIDF | 0 | 0 | |||||||
6297 | CCIF | 0 | 0 | |||||||
6298 | CCIG | 0 | 0 | |||||||
6299 | CCII | 0 | 0 | |||||||
6300 | CCIK | 0 | 0 | |||||||
6301 | CCIL | 2500 | 32 1/2 | 33 1/2 | 33 1/2 | 32 1/2 | 32 1/2 | 33 1/2 | 6800 | |
6302 | CCIM | 0 | 0 | |||||||
6303 | CCIMX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.67 | 0 | |
6304 | CCIN | 0 | 0 | |||||||
6305 | CCIO | 0 | 0 | |||||||
6306 | CCIR | 200 | 11 11/16 | 11 5/8 | 12 | 11 1/2 | 11 1/2 | 12 | 46700 | |
6307 | CCIT | 0 | 0 | |||||||
6308 | CCIW | 0 | 0 | |||||||
6309 | CCIX | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 4500 | |
6310 | CCIXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 5.51 | 5.69 | 1537 | |
6311 | CCIY | 0 | 0 | |||||||
6312 | CCIZ | 0 | 0 | |||||||
6313 | CCIp | 47900 | 85 1/4 | 0 | ||||||
6314 | CCIpA | 6500 | 95 7/8 | 0 | ||||||
6315 | CCIpD | 800 | 26 | 26 | 26 | 25 3/4 | 2300 | |||
6316 | CCIpE | 125000 | 25 39/64 | 25 5/8 | 25 5/8 | 25 39/64 | 152700 | |||
6317 | CCIpF | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 200 | |||
6318 | CCIpG | 1000 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 1200 | |||
6319 | CCIpH | 40000 | 22 5/32 | 0 | ||||||
6320 | CCIpI | 2000 | 26 | 26 3/8 | 26 3/8 | 26 | 13500 | |||
6321 | CCIpJ | 6600 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 7100 | |||
6322 | CCIpK | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1500 | |||
6323 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6324 | CCJ/PP | 0 | 22 3/8 | 23 1/8 | 0 | |||||
6325 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6326 | CCK | 1000 | 46 1/2 | 45 1/2 | 46 | 0 | ||||
6327 | CCKC | 0 | 0 | |||||||
6328 | CCKIV | 0 | 0 | |||||||
6329 | CCKL | 0 | 0 | |||||||
6330 | CCKN | 0 | 0 | |||||||
6331 | CCKR | 0 | 0 | |||||||
6332 | CCKS | 0 | 0 | |||||||
6333 | CCKT | 0 | 0 | |||||||
6334 | CCKX | 0 | 0 | |||||||
6335 | CCKY | 0 | 0 | |||||||
6336 | CCKp | 800 | 46 | 0 | ||||||
6337 | CCL | 400 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 31 | 600 | |
6338 | CCLA | 0 | 0 | |||||||
6339 | CCLAY | 0 | 25.8750 | 26.2500 | 0 | |||||
6340 | CCLB | 0 | 0 | |||||||
6341 | CCLC | 0 | 0 | |||||||
6342 | CCLE | 0 | 0 | |||||||
6343 | CCLF | 0 | 0 | |||||||
6344 | CCLI | 0 | 0 | |||||||
6345 | CCLK | 0 | 0 | |||||||
6346 | CCLL | 0 | 0 | |||||||
6347 | CCLM | 0 | 0 | |||||||
6348 | CCLN | 0 | 0 | |||||||
6349 | CCLNF | 2500 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 45300 | |
6350 | CCLO | 0 | 0 | |||||||
6351 | CCLP | 0 | 0 | |||||||
6352 | CCLR | 300 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 13 3/4 | 103500 | |
6353 | CCLS | 0 | 0 | |||||||
6354 | CCLT | 0 | 0 | |||||||
6355 | CCLWF | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 3/4 | 2900 | |
6356 | CCLX | 0 | 0 | |||||||
6357 | CCLXX | 0 | 0 | |||||||
6358 | CCLY | 0 | 0 | |||||||
6359 | CCM | 0 | 0 | |||||||
6360 | CCMC | 0 | 0 | |||||||
6361 | CCMM | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 2000 | |
6362 | CCMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.94 | 5.04 | 2094 | |
6363 | CCMp | 1000 | 24 1/4 | 24 | 24 1/4 | 24 | 12900 | |||
6364 | CCN | 500 | 41 1/2 | 41 | 41 5/8 | 0 | ||||
6365 | CCNA | 0 | 0 | |||||||
6366 | CCNE | 1500 | 35.5000 | 0 | ||||||
6367 | CCNG | 0 | 0 | |||||||
6368 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6369 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6370 | CCO | 700 | 3 7/16 | 3 1/4 | 3 1/2 | 3 1/8 | 3 3/8 | 3 1/2 | 30700 | |
6371 | CCOA | 1000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.5000 | 1000 | |
6372 | CCOB | 0 | 0 | |||||||
6373 | CCOM | 4700 | 15/32 | 13/32 | 15/32 | 0 | ||||
6374 | CCOMP | 12000 | 13/32 | 13/32 | 15/32 | 0 | ||||
6375 | CCON | 2600 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/4 | 17 3/8 | 166200 | |
6376 | CCOP | 1000 | 0.0030 | 0 | ||||||
6377 | CCOR | 100 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6378 | CCOS | 0 | 0 | |||||||
6379 | CCOW | 3600 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 3600 | |
6380 | CCPFX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 14.27 | 0 | |
6381 | CCPG | 800 | 9.9100 | 9.0000 | 11.0000 | 0 | ||||
6382 | CCPN | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6383 | CCPR | 800 | 25 1/4 | 26 | 26 | 25 1/4 | 25 1/4 | 26 | 12700 | |
6384 | CCPT | 0 | 0 | |||||||
6385 | CCQ | 0 | 0 | |||||||
6386 | CCQ.A | 0 | 0 | |||||||
6387 | CCQ.B | 0 | 0 | |||||||
6388 | CCQA | 0 | 0 | |||||||
6389 | CCQL | 0 | 0 | |||||||
6390 | CCQY | 0 | 0 | |||||||
6391 | CCR | 1500 | 25 5/8 | 25 5/8 | 26 | 25 5/8 | 25 1/4 | 26 | 6600 | |
6392 | CCRC | 0 | 0 | |||||||
6393 | CCRE | 0 | 0 | |||||||
6394 | CCRI | 2000 | 3 7/16 | 3 7/16 | 3 5/8 | 3 3/16 | 3 3/16 | 3 7/16 | 124100 | |
6395 | CCRK | 5750 | 99.0000 | 105.0000 | 112.0000 | 0 | ||||
6396 | CCRL | 0 | 0 | |||||||
6397 | CCRO | 1000 | 41 1/2 | 40 3/4 | 42 1/4 | 40 | 40 3/4 | 42 | 38100 | |
6398 | CCRP | 0 | 0 | |||||||
6399 | CCRR | 0 | 0 | |||||||
6400 | CCRT | 0 | 0 | |||||||
6401 | CCRXX | 0 | 0 | |||||||
6402 | CCRY | 0 | 0 | |||||||
6403 | CCS | 100 | 16 1/8 | 16 1/2 | 17 | 0 | ||||
6404 | CCS.V | 0 | 0 | |||||||
6405 | CCSB | 0 | 0 | |||||||
6406 | CCSBP | 2600 | 32.0000 | 0 | ||||||
6407 | CCSC | 100 | 18 1/4 | 19 | 19 | 17 7/8 | 17 3/4 | 18 1/4 | 25700 | |
6408 | CCSD | 0 | 0 | |||||||
6409 | CCSDP | 0 | 0 | |||||||
6410 | CCSI | 1000 | 5 | 5 1/8 | 5 1/8 | 4 5/8 | 4 11/16 | 5 | 36200 | |
6411 | CCSIW | 2100 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 5/16 | 9000 | |
6412 | CCSU | 0 | 0 | |||||||
6413 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6414 | CCT | 300 | 21 | 21 | 21 | 21 | 20 1/8 | 21 3/8 | 300 | |
6415 | CCTBX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0 | |
6416 | CCTC | 1000 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.5000 | 2.2500 | 1500 | |
6417 | CCTI | 1000 | 23 3/4 | 24 3/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 1/4 | 13900 | |
6418 | CCTTP | 69700 | 46.7500 | 0 | ||||||
6419 | CCTU | 400 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.5000 | 6.5000 | 400 | |
6420 | CCTV | 0 | 0 | |||||||
6421 | CCTVY | 300 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/8 | 38 1/8 | 38 1/2 | 7300 | |
6422 | CCTXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.27 | 3.18 | 316 | |
6423 | CCU | 100 | 87 | 84 7/8 | 85 5/8 | 0 | ||||
6424 | CCUA | 0 | 0 | |||||||
6425 | CCUB | 0 | 0 | |||||||
6426 | CCUC | 0 | 0 | |||||||
6427 | CCUD | 0 | 0 | |||||||
6428 | CCUI | 0 | 0 | |||||||
6429 | CCUK | 0 | 0 | |||||||
6430 | CCUL | 0 | 0 | |||||||
6431 | CCUM | 0 | 0 | |||||||
6432 | CCUP | 100 | 0.0001 | 0 | ||||||
6433 | CCUR | 4000 | 2 5/32 | 2 3/8 | 2 7/16 | 2 3/32 | 2 5/32 | 2 7/32 | 930000 | |
6434 | CCUT | 0 | 0 | |||||||
6435 | CCUU | 0 | 0 | |||||||
6436 | CCUUY | 20000 | 20 57/64 | 21 | 21 | 20 55/64 | 20 7/8 | 21 | 61900 | |
6437 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
6438 | CCV | 0 | 0.7339 | 0.7337 | 0.7338 | 0.7337 | 0 | |||
6439 | CCVD | 4000 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 5100 | |
6440 | CCVIX | 0 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.75 | 0 | |
6441 | CCWW | 1000 | 2 5/8 | 2 11/16 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 14000 | |
6442 | CCWWW | 2500 | 7/8 | 1 | 1 | 13/16 | 13/16 | 1 1/16 | 27500 | |
6443 | CCX | 0 | 0 | |||||||
6444 | CCZ | 2000 | 5/8 | 1 3/16 | 1 11/16 | 0 | ||||
6445 | CCZC | 0 | 0 | |||||||
6446 | CDA | 400 | 5 1/8 | 5 | 5 1/4 | 0 | ||||
6447 | CDAC | 0 | 0 | |||||||
6448 | CDAG | 0 | 0 | |||||||
6449 | CDAL | 100 | 0.1600 | 0 | ||||||
6450 | CDAT | 500 | 23 3/4 | 23 1/8 | 24 1/8 | 23 | 23 3/4 | 24 | 236300 | |
6451 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6452 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6453 | CDBK | 200 | 46.5000 | 0 | ||||||
6454 | CDC/U | 0 | 15 | 17 | 0 | |||||
6455 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6456 | CDCA | 0 | 0 | |||||||
6457 | CDCO | 100 | 19 3/8 | 20 1/2 | 20 3/4 | 17 1/2 | 19 1/4 | 19 3/4 | 1397500 | |
6458 | CDCR | 200 | 6 1/8 | 6 | 6 1/4 | 6 | 6 1/4 | 6 5/8 | 3800 | |
6459 | CDCS | 3000 | 1.6875 | 1.6250 | 1.8125 | 0 | ||||
6460 | CDCY | 700 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
6461 | CDE | 600 | 14 | 14 1/8 | 14 5/8 | 0 | ||||
6462 | CDEC | 0 | 0 | |||||||
6463 | CDEI | 0 | 0 | |||||||
6464 | CDEK | 0 | 0 | |||||||
6465 | CDEL | 0 | 0 | |||||||
6466 | CDEM | 0 | 0 | |||||||
6467 | CDER | 0 | 0 | |||||||
6468 | CDES | 0 | 0 | |||||||
6469 | CDET | 0 | 0 | |||||||
6470 | CDEV | 0 | 0 | |||||||
6471 | CDEVY | 0 | 0 | |||||||
6472 | CDEW | 0 | 0 | |||||||
6473 | CDEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.00 | 2.93 | 604 | |
6474 | CDEZ | 0 | 0 | |||||||
6475 | CDEp | 400 | 16 1/2 | 16 | 16 3/4 | 0 | ||||
6476 | CDFIX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.76 | 0 | |
6477 | CDFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.16 | 3.10 | 11128 | |
6478 | CDGA | 0 | 0 | |||||||
6479 | CDGAO | 0 | 0 | |||||||
6480 | CDGD | 2800 | 1.4000 | 0 | ||||||
6481 | CDGI | 500 | 10.0000 | 0 | ||||||
6482 | CDI | 300 | 24 5/8 | 24 3/4 | 25 3/8 | 0 | ||||
6483 | CDIA | 0 | 0 | |||||||
6484 | CDIAF | 0 | 0 | |||||||
6485 | CDIB | 0 | 0 | |||||||
6486 | CDIBF | 0 | 0 | |||||||
6487 | CDIC | 0 | 0 | |||||||
6488 | CDIF | 0 | 0 | |||||||
6489 | CDII | 0 | 0 | |||||||
6490 | CDIL | 0 | 0 | |||||||
6491 | CDIM | 1000 | 2 | 2 | 2 | 1 7/8 | 1 3/4 | 2 | 2500 | |
6492 | CDIMW | 1000 | 5/16 | 5/16 | 1/2 | 0 | ||||
6493 | CDIO | 100 | 6 | 4 7/8 | 6 | 0 | ||||
6494 | CDIR | 1000 | 18 | 17 | 19 | 0 | ||||
6495 | CDIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.84 | 5.00 | 8585 | |
6496 | CDL | 2000 | 2 7/16 | 0 | ||||||
6497 | CDL.A | 0 | 0 | |||||||
6498 | CDL.B | 0 | 0 | |||||||
6499 | CDLC | 0 | 0 | |||||||
6500 | CDLG | 0 | 0 | |||||||
6501 | CDLI | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 4100 | |
6502 | CDM | 0 | 0.6559 | 0.6570 | 0.6574 | 0.6559 | 0 | |||
6503 | CDMA | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6504 | CDMAP | 3500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
6505 | CDMC | 10000 | 0.2900 | 0 | ||||||
6506 | CDMD | 20000 | 0.0200 | 0.0260 | 0.0260 | 0.0200 | 0.0200 | 0.0230 | 1033700 | |
6507 | CDMI | 1000 | 4.6250 | 5.2500 | 5.2500 | 4.6250 | 4.6250 | 5.0000 | 56700 | |
6508 | CDML | 10000 | 6.8750 | 0 | ||||||
6509 | CDMS | 200 | 16 3/4 | 17 | 17 | 16 3/8 | 16 3/8 | 16 5/8 | 39100 | |
6510 | CDMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.92 | 5.05 | 55261 | |
6511 | CDN | 100 | 35 1/2 | 35 1/2 | 36 1/8 | 0 | ||||
6512 | CDNC | 0 | 0 | |||||||
6513 | CDND | 0 | 0 | |||||||
6514 | CDNE | 0 | 0 | |||||||
6515 | CDNG | 0 | 0 | |||||||
6516 | CDNH | 0 | 0 | |||||||
6517 | CDNI | 0 | 0 | |||||||
6518 | CDNL | 0 | 0 | |||||||
6519 | CDNN | 0 | 0 | |||||||
6520 | CDNO | 200 | 0.2500 | 0 | ||||||
6521 | CDNP | 0 | 0 | |||||||
6522 | CDNS | 0 | 0 | |||||||
6523 | CDNT | 0 | 0 | |||||||
6524 | CDNW | 0 | 0 | |||||||
6525 | CDNX | 0 | 0 | |||||||
6526 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6527 | CDO | 200 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 7/8 | 30 1/2 | 200 | |
6528 | CDOC | 400 | 8 7/8 | 9 | 9 | 8 7/8 | 8 7/8 | 9 | 10900 | |
6529 | CDOCW | 200 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 5900 | |
6530 | CDOF | 0 | 0 | |||||||
6531 | CDOL | 0 | 0 | |||||||
6532 | CDOO | 0 | 0 | |||||||
6533 | CDOR | 0 | 0 | |||||||
6534 | CDOS | 0 | 0 | |||||||
6535 | CDOT | 0 | 0 | |||||||
6536 | CDOX | 0 | 0 | |||||||
6537 | CDOpA | 200 | 25 1/8 | 0 | ||||||
6538 | CDOpB | 2300 | 25 19/32 | 25 35/64 | 25 19/32 | 25 35/64 | 45300 | |||
6539 | CDP | 200 | 52 | 51 5/8 | 52 1/8 | 0 | ||||
6540 | CDPC | 0 | 0 | |||||||
6541 | CDPT | 0 | 0 | |||||||
6542 | CDPY | 0 | 0 | |||||||
6543 | CDR/U | 0 | 0 | |||||||
6544 | CDR/WS | 0 | 3 | 4 | 0 | |||||
6545 | CDRA | 0 | 0 | |||||||
6546 | CDRD | 3000 | 6 7/8 | 7 | 7 1/4 | 6 5/8 | 6 1/2 | 6 7/8 | 16100 | |
6547 | CDRDW | 4000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
6548 | CDRM | 300 | 4 5/8 | 4 1/8 | 4 5/8 | 4 1/8 | 4 1/4 | 4 5/8 | 17100 | |
6549 | CDRMW | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 13/16 | 1 1/8 | 3000 | |
6550 | CDS | 500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
6551 | CDSB | 0 | 0 | |||||||
6552 | CDSC | 0 | 0 | |||||||
6553 | CDSD | 0 | 0 | |||||||
6554 | CDSI | 1000 | 24 | 24 | 24 1/8 | 24 | 24 | 24 1/2 | 2400 | |
6555 | CDSM | 0 | 0 | |||||||
6556 | CDSN | 0 | 0 | |||||||
6557 | CDSS | 0 | 0 | |||||||
6558 | CDSpA | 0 | 0 | |||||||
6559 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6560 | CDTC | 100 | 37 3/4 | 39 1/8 | 39 1/2 | 37 1/4 | 37 3/4 | 38 1/4 | 72200 | |
6561 | CDTI | 3000 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 1/2 | 4 1/4 | 4400 | |
6562 | CDTR | 0 | 0 | |||||||
6563 | CDTRF | 19800 | 9.8850 | 0 | ||||||
6564 | CDTS | 300 | 8 7/8 | 8 1/4 | 8 7/8 | 8 1/4 | 8 1/4 | 8 7/8 | 4400 | |
6565 | CDTX | 200 | 11 1/4 | 11 3/8 | 11 5/8 | 11 | 11 | 11 1/4 | 55600 | |
6566 | CDV.A | 0 | 0 | |||||||
6567 | CDVE | 2000 | 1.3125 | 1.2500 | 1.4062 | 0 | ||||
6568 | CDW | 0 | 0.7339 | 0.7338 | 0.7339 | 0.7337 | 0 | |||
6569 | CDWC | 100 | 67 5/8 | 68 1/4 | 68 7/8 | 67 1/2 | 67 1/2 | 68 | 71400 | |
6570 | CDWD | 10000 | 60.7500 | 0 | ||||||
6571 | CDWY | 0 | 0 | |||||||
6572 | CDX | 100 | 9 7/8 | 9 7/8 | 10 1/4 | 0 | ||||
6573 | CDX.A | 0 | 0 | |||||||
6574 | CDXD | 0 | 0 | |||||||
6575 | CDXP | 0 | 0 | |||||||
6576 | CDXV | 0 | 0 | |||||||
6577 | CDXX | 1000 | 0.1250 | 0.1250 | 0.2200 | 0 | ||||
6578 | CDXpA | 200 | 55 1/2 | 0 | ||||||
6579 | CDY | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
6580 | CDYN | 2500 | 0.0100 | 0 | ||||||
6581 | CDZ | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
6582 | CE | 100 | 32 | 32 | 32 | 32 | 32 1/4 | 32 5/8 | 100 | |
6583 | CEAS | 60000 | 0.3300 | 0.4062 | 0.4531 | 0.3300 | 0.3750 | 0.5000 | 99000 | |
6584 | CEB | 0 | 374.60 | 0 | ||||||
6585 | CEBA | 0 | 0 | |||||||
6586 | CEBC | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 13 1/4 | 200 | |
6587 | CEBK | 600 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 1/2 | 18700 | |
6588 | CEC | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 7/8 | 2000 | |
6589 | CECB | 200 | 15.2500 | 0 | ||||||
6590 | CECE | 500 | 1 7/8 | 2 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 11200 | |
6591 | CECF | 1000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
6592 | CECI | 10000 | 0.2500 | 0.2187 | 0.2500 | 0.2187 | 0.1875 | 0.3125 | 20000 | |
6593 | CECN | 12000 | 0.4800 | 0.4300 | 0.4800 | 0.4300 | 0.4400 | 0.4900 | 20000 | |
6594 | CECO | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.0000 | 500 | |
6595 | CECOA | 0 | 0 | |||||||
6596 | CECS | 2000 | 0.1000 | 0.1000 | 0.1250 | 0 | ||||
6597 | CECX | 200 | 9 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 3400 | |
6598 | CEDNM | 100 | 62.5000 | 0 | ||||||
6599 | CEDR | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 2000 | |
6600 | CEDS | 0 | 0 | |||||||
6601 | CEDSO | 0 | 0 | |||||||
6602 | CEDSP | 7000 | 24.2500 | 24.3750 | 24.3750 | 24.2500 | 24.0000 | 24.3750 | 8000 | |
6603 | CEE | 300 | 19 1/4 | 19 3/8 | 20 | 0 | ||||
6604 | CEEE | 100 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.7500 | 4.1250 | 100 | |
6605 | CEF | 300 | 4 11/16 | 4 5/8 | 4 11/16 | 4 9/16 | 4 1/2 | 4 13/16 | 6800 | |
6606 | CEF.A | 0 | 0 | |||||||
6607 | CEFC | 200 | 27.5000 | 0 | ||||||
6608 | CEFR | 0 | 0 | |||||||
6609 | CEFT | 300 | 25 1/2 | 25 3/4 | 26 | 24 1/2 | 25 1/2 | 26 | 195100 | |
6610 | CEFXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.26 | 5.45 | 149 | |
6611 | CEGCX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
6612 | CEGE | 400 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 17600 | |
6613 | CEGR | 0 | 67.0000 | 162.0000 | 0 | |||||
6614 | CEI | 300 | 41 | 41 5/8 | 42 1/4 | 0 | ||||
6615 | CEIBX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0 | |
6616 | CEIC | 0 | 0 | |||||||
6617 | CEID | 0 | 0 | |||||||
6618 | CEIFX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
6619 | CEII | 0 | 0 | |||||||
6620 | CEIL | 0 | 0 | |||||||
6621 | CEIN | 0 | 0 | |||||||
6622 | CEIX | 0 | 0 | |||||||
6623 | CEKR | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6875 | 5000 | |
6624 | CEL/D | 1500 | 7 3/8 | 6 3/8 | 7 1/8 | 0 | ||||
6625 | CELB | 0 | 0 | |||||||
6626 | CELC | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6627 | CELG | 100 | 10 1/4 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 24000 | |
6628 | CELI | 500 | 6 1/2 | 6 7/8 | 7 1/8 | 3523300 | ||||
6629 | CELIW | 5000 | 9/32 | 9/32 | 5/16 | 464600 | ||||
6630 | CELL | 1000 | 23 3/4 | 24 1/2 | 24 1/2 | 23 5/8 | 23 3/4 | 24 | 55800 | |
6631 | CELP | 70000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 70000 | |
6632 | CELS | 1000 | 29 3/16 | 29 1/8 | 29 3/8 | 28 7/8 | 29 | 29 1/4 | 66400 | |
6633 | CELT | 1000 | 3 | 0 | ||||||
6634 | CELX | 100 | 0.6875 | 0.5312 | 0.6875 | 0.5312 | 0.5000 | 0.6875 | 17100 | |
6635 | CEM | 0 | 0 | |||||||
6636 | CEMC | 0 | 0 | |||||||
6637 | CEMG | 0 | 0 | |||||||
6638 | CEMGY | 0 | 0 | |||||||
6639 | CEMT | 0 | 0 | |||||||
6640 | CEMX | 4500 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 10500 | |
6641 | CEN | 100 | 48 7/8 | 49 7/8 | 50 1/4 | 0 | ||||
6642 | CENC | 1000 | 0.3750 | 0.2500 | 1.2500 | 0 | ||||
6643 | CEND | 0 | 0 | |||||||
6644 | CENF | 100 | 24 | 24 | 24 3/4 | 24 | 24 | 24 3/4 | 2200 | |
6645 | CENI | 8700 | 22 7/8 | 23 | 23 3/4 | 0 | ||||
6646 | CENN | 0 | 0 | |||||||
6647 | CENP | 0 | 0 | |||||||
6648 | CENR | 0 | 0 | |||||||
6649 | CENS | 0 | 0 | |||||||
6650 | CENSX | 0 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 2000 | |
6651 | CENT | 1000 | 20 1/8 | 20 1/8 | 20 5/8 | 20 1/8 | 20 1/8 | 20 1/2 | 192200 | |
6652 | CENX | 500 | 15 1/8 | 14 1/2 | 15 1/8 | 14 3/8 | 14 7/8 | 15 1/8 | 36800 | |
6653 | CENXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 3.15 | 3.08 | 14708 | |
6654 | CENY | 0 | 0 | |||||||
6655 | CENp | 123900 | 99 3/32 | 0 | ||||||
6656 | CEON | 300 | 4 11/16 | 5 3/16 | 5 3/16 | 3 11/16 | 4 7/16 | 4 11/16 | 569900 | |
6657 | CEOP | 0 | 0 | |||||||
6658 | CEOPL | 0 | 0 | |||||||
6659 | CEOPO | 0 | 0 | |||||||
6660 | CEOPP | 0 | 0 | |||||||
6661 | CEPA | 1000 | 21.7500 | 0 | ||||||
6662 | CEPH | 1000 | 23 3/4 | 23 3/4 | 25 | 23 1/4 | 23 5/8 | 23 7/8 | 1419400 | |
6663 | CEPO | 0 | 0 | |||||||
6664 | CEPOH | 100 | 51.5000 | 0 | ||||||
6665 | CEPON | 200 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 200 | |||
6666 | CEPOP | 100 | 98.0000 | 0 | ||||||
6667 | CER | 5000 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 38 3/4 | 39 1/8 | 16500 | |
6668 | CERB | 1800 | 7 | 7 | 7 1/4 | 6 3/4 | 6 1/2 | 7 1/4 | 10000 | |
6669 | CERBB | 300 | 6.7500 | 6.2500 | 9.2500 | 0 | ||||
6670 | CERC | 0 | 0 | |||||||
6671 | CERN | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/8 | 15 1/2 | 136200 | |
6672 | CERO | 0 | 0 | |||||||
6673 | CERS | 0 | 0 | |||||||
6674 | CERT | 0 | 0 | |||||||
6675 | CERp | 100 | 61 | 0 | ||||||
6676 | CES | 4000 | 23 | 23 | 23 | 23 | 4000 | |||
6677 | CESH | 1500 | 1 3/16 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 7600 | |
6678 | CESR | 1000 | 10.5000 | 0 | ||||||
6679 | CESW | 0 | 0 | |||||||
6680 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6681 | CET | 400 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 400 | |||
6682 | CETF | 0 | 0 | |||||||
6683 | CETP | 0 | 0.0050 | 0.0200 | 0 | |||||
6684 | CETV | 2500 | 28 1/2 | 29 | 29 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 22400 | |
6685 | CETXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 2.97 | 2.87 | 1160 | |
6686 | CETpD | 800 | 65 | 67 | 75 | 0 | ||||
6687 | CEUS | 300 | 9 7/8 | 9 5/8 | 10 1/8 | 9 5/8 | 9 7/8 | 10 1/8 | 148800 | |
6688 | CEVT | 0 | 0 | |||||||
6689 | CEVW | 0 | 0 | |||||||
6690 | CEVWF | 0 | 0 | |||||||
6691 | CEX | 0 | 376.99 | 374.88 | 376.99 | 373.50 | 0 | |||
6692 | CEXC | 0 | 0 | |||||||
6693 | CEXG | 0 | 0 | |||||||
6694 | CEXIX | 0 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 8.57 | 0 | |
6695 | CEXP | 500 | 38 | 38 1/2 | 38 3/4 | 38 | 38 | 38 1/8 | 836000 | |
6696 | CEXY | 9000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
6697 | CF | 100 | 59 3/8 | 59 5/8 | 59 5/8 | 59 3/8 | 59 1/8 | 59 7/8 | 200 | |
6698 | CFA | 0 | 397.01 | 0 | ||||||
6699 | CFAC | 6600 | 19 5/16 | 19 | 19 1/2 | 1000 | ||||
6700 | CFAGX | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 29.37 | 0 | |
6701 | CFAX | 0 | 0 | |||||||
6702 | CFB | 500 | 42 1/2 | 42 3/4 | 43 3/8 | 0 | ||||
6703 | CFBA | 4000 | 18.2500 | 0 | ||||||
6704 | CFBAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
6705 | CFBC | 0 | 0 | |||||||
6706 | CFBDX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
6707 | CFBH | 0 | 0 | |||||||
6708 | CFBI | 8100 | 30 1/4 | 30 1/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 28700 | |
6709 | CFBLX | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 24.54 | 0 | |
6710 | CFBNX | 0 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 19.50 | 0 | |
6711 | CFBO | 0 | 0 | |||||||
6712 | CFBS | 2200 | 24 3/4 | 24 7/16 | 25 1/4 | 24 1/4 | 24 3/4 | 25 1/4 | 141100 | |
6713 | CFBW | 0 | 0 | |||||||
6714 | CFBX | 1000 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/4 | 23 5/8 | 44200 | |
6715 | CFBXZ | 600 | 36 3/4 | 37 | 37 1/2 | 0 | ||||
6716 | CFC | 800 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 7500 | |
6717 | CFCAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
6718 | CFCC | 1300 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.1000 | 1700 | |
6719 | CFCI | 300 | 12 1/2 | 12 3/8 | 13 | 12 3/8 | 12 1/2 | 13 | 2400 | |
6720 | CFCM | 1000 | 7 1/2 | 7 3/8 | 7 3/4 | 7 3/8 | 7 1/4 | 7 3/4 | 4000 | |
6721 | CFCP | 300 | 19 1/2 | 19 | 19 1/2 | 19 | 19 | 20 1/2 | 600 | |
6722 | CFCX | 2000 | 25 11/64 | 25 1/8 | 25 1/4 | 25 | 25 | 25 1/4 | 40400 | |
6723 | CFCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.89 | 4.96 | 5608 | |
6724 | CFDAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
6725 | CFDXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.03 | 2.97 | 2070 | |
6726 | CFE | 0 | 0 | |||||||
6727 | CFEAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
6728 | CFEQX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.84 | 0 | |
6729 | CFET | 0 | 0 | |||||||
6730 | CFF | 0 | 0.19379 | 0.19402 | 0.19412 | 0.19387 | 0 | |||
6731 | CFFC | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 20 1/2 | 22 1/2 | 100 | |
6732 | CFFE | 2000 | 1.1250 | 1.1250 | 1.6250 | 0 | ||||
6733 | CFFIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.28 | 0 | |
6734 | CFFR | 10000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6735 | CFGAX | 0 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 15.67 | 0 | |
6736 | CFGBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
6737 | CFGI | 700 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 700 | |
6738 | CFGIW | 1000 | 1/2 | 1/2 | 7/8 | 0 | ||||
6739 | CFGL | 0 | 0 | |||||||
6740 | CFGP | 0 | 0 | |||||||
6741 | CFGRX | 0 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 29.48 | 0 | |
6742 | CFHC | 1000 | 23 7/8 | 23 3/8 | 24 | 23 3/8 | 23 3/4 | 24 1/4 | 19500 | |
6743 | CFHO | 0 | 0 | |||||||
6744 | CFI | 0 | 0 | |||||||
6745 | CFIAX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.54 | 0 | |
6746 | CFIC | 400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/2 | 700 | |
6747 | CFICX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 17.14 | 0 | |
6748 | CFIEX | 0 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 21.87 | 0 | |
6749 | CFIFX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.15 | 0 | |
6750 | CFIGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
6751 | CFIMX | 0 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0 | |
6752 | CFIN | 9100 | 2 3/4 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 3 3/8 | 11400 | |
6753 | CFINP | 300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 1/2 | 300 | |
6754 | CFISX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
6755 | CFIX | 200 | 0.0400 | 0.0400 | 0.0700 | 2200 | ||||
6756 | CFK | 1500 | 2 15/16 | 2 15/16 | 3 | 2 15/16 | 25000 | |||
6757 | CFKI | 0 | 0 | |||||||
6758 | CFL | 600 | 43 7/8 | 42 7/8 | 44 | 42 7/8 | 43 3/4 | 44 1/2 | 4500 | |
6759 | CFLAX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.81 | 0 | |
6760 | CFLBX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
6761 | CFLL | 0 | 0 | |||||||
6762 | CFLM | 0 | 0 | |||||||
6763 | CFLN | 0 | 0 | |||||||
6764 | CFLO | 200 | 4 7/8 | 4 1/2 | 4 7/8 | 40000 | ||||
6765 | CFLR | 0 | 0 | |||||||
6766 | CFLS | 0 | 0 | |||||||
6767 | CFLT | 0 | 0 | |||||||
6768 | CFLU | 0 | 0 | |||||||
6769 | CFM | 0 | 0 | |||||||
6770 | CFMFF | 1000 | 9.1875 | 0 | ||||||
6771 | CFMI | 0 | 0 | |||||||
6772 | CFMIQ | 0 | 0 | |||||||
6773 | CFMT | 500 | 12 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 20200 | |
6774 | CFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.06 | 3.01 | 1854 | |
6775 | CFN | 100 | 29 1/4 | 0 | ||||||
6776 | CFNC | 0 | 0 | |||||||
6777 | CFNE | 300 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6778 | CFNJ | 0 | 0 | |||||||
6779 | CFNR | 0 | 0 | |||||||
6780 | CFNTX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
6781 | CFOM | 0 | 0 | |||||||
6782 | CFON | 100 | 4 1/8 | 4 1/2 | 4 1/2 | 4 | 4 1/8 | 4 1/2 | 59200 | |
6783 | CFPI | 10000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
6784 | CFPO | 0 | 0 | |||||||
6785 | CFPOF | 0 | 0 | |||||||
6786 | CFR | 3000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
6787 | CFRA | 0 | 0 | |||||||
6788 | CFRAY | 0 | 0.9000 | 1.3800 | 1.4200 | 0 | ||||
6789 | CFRE | 200 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 200 | |||
6790 | CFRL | 0 | 0 | |||||||
6791 | CFRM | 300 | 41.2500 | 41.2500 | 41.2500 | 41.2500 | 300 | |||
6792 | CFRN | 5000 | 5.6875 | 0 | ||||||
6793 | CFRS | 0 | 0 | |||||||
6794 | CFS | 300 | 18 7/8 | 17 1/4 | 17 3/4 | 0 | ||||
6795 | CFSAX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.89 | 0 | |
6796 | CFSB | 400 | 18 | 18 | 18 | 18 | 18 | 18 3/4 | 400 | |
6797 | CFSI | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6798 | CFSOX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
6799 | CFST | 1000 | 17.5000 | 0 | ||||||
6800 | CFSTX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.97 | 0 | |
6801 | CFTP | 1000 | 13 1/2 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 4600 | |
6802 | CFTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.20 | 3.08 | 4730 | |
6803 | CFUR | 500 | 7.0000 | 0 | ||||||
6804 | CFV | 0 | 0.19379 | 0.19412 | 0.19412 | 0.19387 | 0 | |||
6805 | CFVAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
6806 | CFVIX | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 13.06 | 0 | |
6807 | CFWC | 200 | 21 1/2 | 21 11/16 | 22 | 21 1/2 | 21 1/2 | 22 1/4 | 4100 | |
6808 | CFX | 200 | 14 5/8 | 0 | ||||||
6809 | CFXC | 0 | 0 | |||||||
6810 | CFXIX | 0 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | |
6811 | CFXO | 0 | 0 | |||||||
6812 | CFXS | 0 | 0 | |||||||
6813 | CFY | 0 | 0 | |||||||
6814 | CG | 200 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 57 1/8 | 200 | |
6815 | CGA | 300 | 5 15/16 | 0 | ||||||
6816 | CGAM | 400 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
6817 | CGAR | 400 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6818 | CGAX | 0 | 0 | |||||||
6819 | CGBIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
6820 | CGBTX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
6821 | CGC | 200 | 16 1/4 | 15 7/8 | 16 3/4 | 0 | ||||
6822 | CGCO | 3000 | 3 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 | 10900 | |
6823 | CGCP | 2500 | 12 | 12 | 12 1/2 | 12 | 12 | 12 3/4 | 6900 | |
6824 | CGCXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.28 | 5.36 | 335 | |
6825 | CGEN | 2000 | 18 1/2 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 5400 | |
6826 | CGES | 100 | 22 | 22 1/4 | 22 3/4 | 22 | 22 | 22 3/4 | 14800 | |
6827 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6828 | CGFIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
6829 | CGFV | 0 | 0 | |||||||
6830 | CGG | 0 | 0 | |||||||
6831 | CGGI | 2800 | 18 1/8 | 18 1/4 | 18 1/2 | 18 | 18 | 18 1/2 | 21300 | |
6832 | CGGpT | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
6833 | CGH | 0 | 0 | |||||||
6834 | CGI | 200 | 22 | 22 | 22 | 22 | 3800 | |||
6835 | CGII | 100 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 100 | |
6836 | CGIIC | 0 | 0 | |||||||
6837 | CGINX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 19.49 | 0 | |
6838 | CGIO | 0 | 0 | |||||||
6839 | CGIP | 0 | 0 | |||||||
6840 | CGIR | 0 | 0 | |||||||
6841 | CGIX | 500 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 7600 | |
6842 | CGL | 0 | 0 | |||||||
6843 | CGL.A | 0 | 0 | |||||||
6844 | CGL/A | 200 | 13 | 0 | ||||||
6845 | CGLA | 0 | 0 | |||||||
6846 | CGLB | 500 | 1.0625 | 1.0625 | 1.0937 | 1.0625 | 1.0625 | 1.1250 | 5500 | |
6847 | CGLD | 0 | 0 | |||||||
6848 | CGLL | 700 | 7.2500 | 0 | ||||||
6849 | CGM | 200 | 12 | 12 5/8 | 13 1/8 | 0 | ||||
6850 | CGMAX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
6851 | CGME | 9300 | 4.0000 | 0 | ||||||
6852 | CGMM | 0 | 0 | |||||||
6853 | CGMRX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
6854 | CGMS | 0 | 0 | |||||||
6855 | CGMT | 0 | 0 | |||||||
6856 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6857 | CGMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.82 | 4.89 | 5329 | |
6858 | CGN | 1000 | 4 1/2 | 0 | ||||||
6859 | CGNE | 100 | 4 7/8 | 5 | 5 1/8 | 4 3/4 | 4 13/16 | 4 7/8 | 162600 | |
6860 | CGNX | 1000 | 15 7/8 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 3/8 | 172700 | |
6861 | CGO | 0 | 0 | |||||||
6862 | CGOGX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.44 | 0 | |
6863 | CGP | 3200 | 41 1/2 | 41 1/4 | 42 1/8 | 0 | ||||
6864 | CGPA | 0 | 0 | |||||||
6865 | CGPB | 0 | 0 | |||||||
6866 | CGPC | 0 | 0 | |||||||
6867 | CGPE | 0 | 0 | |||||||
6868 | CGPG | 0 | 0 | |||||||
6869 | CGPH | 0 | 0 | |||||||
6870 | CGPI | 2500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/8 | 8400 | |
6871 | CGPL | 0 | 0 | |||||||
6872 | CGPM | 0 | 0 | |||||||
6873 | CGPN | 0 | 0 | |||||||
6874 | CGPO | 0 | 0 | |||||||
6875 | CGPS | 0 | 0 | |||||||
6876 | CGPT | 0 | 0 | |||||||
6877 | CGPpA | 1000 | 149 1/2 | 147 | 151 | 0 | ||||
6878 | CGPpB | 100 | 120 1/4 | 0 | ||||||
6879 | CGPpH | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1100 | |||
6880 | CGR | 100 | 12 | 11 5/8 | 12 | 0 | ||||
6881 | CGRBX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
6882 | CGRF | 0 | 0 | |||||||
6883 | CGRFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
6884 | CGRM | 400 | 14 7/8 | 15 1/4 | 15 1/4 | 14 1/2 | 14 7/8 | 15 1/4 | 42400 | |
6885 | CGRO | 400 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 1/2 | 7400 | |
6886 | CGRP | 0 | 0 | |||||||
6887 | CGRU | 300 | 1.3750 | 0 | ||||||
6888 | CGRV | 0 | 0 | |||||||
6889 | CGRWX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 20.44 | 0 | |
6890 | CGS | 800 | 5 1/8 | 0 | ||||||
6891 | CGS.A | 0 | 0 | |||||||
6892 | CGSC | 3000 | 0.0200 | 0 | ||||||
6893 | CGSFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
6894 | CGSI | 0 | 0 | |||||||
6895 | CGSM | 0 | 0 | |||||||
6896 | CGSRA | 0 | 0 | |||||||
6897 | CGSV | 3200 | 0.0001 | 0 | ||||||
6898 | CGSXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.54 | 4.52 | 4847 | |
6899 | CGTC | 0 | 0.0312 | 0.0600 | 0 | |||||
6900 | CGTH | 0 | 0 | |||||||
6901 | CGU/WS | 0 | 3/8 | 7/8 | 0 | |||||
6902 | CGUAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.47 | 0 | |
6903 | CGUL | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 3000 | |
6904 | CGVIX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
6905 | CGVTX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.91 | 0 | |
6906 | CGW | 500 | 24 1/2 | 21 | 21 1/2 | 0 | ||||
6907 | CGWA | 0 | 0 | |||||||
6908 | CGWM | 0 | 0 | |||||||
6909 | CGWT | 0 | 0 | |||||||
6910 | CGXX | 0 | 0 | |||||||
6911 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6912 | CGZ | 0 | 0 | |||||||
6913 | CGZR | 0 | 3.2500 | 6.2500 | 0 | |||||
6914 | CH | 500 | 23 | 22 5/8 | 23 1/8 | 0 | ||||
6915 | CHA | 100 | 46 3/8 | 45 1/4 | 45 3/4 | 0 | ||||
6916 | CHAA | 0 | 0 | |||||||
6917 | CHAAX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
6918 | CHAC | 0 | 0 | |||||||
6919 | CHAE | 0 | 0 | |||||||
6920 | CHAG | 1000 | 5.0000 | 5.0000 | 5.1250 | 5.0000 | 4.8750 | 5.2500 | 5100 | |
6921 | CHAH | 0 | 0 | |||||||
6922 | CHAHP | 0 | 0 | |||||||
6923 | CHAI | 2000 | 6 5/8 | 7 | 7 | 6 1/4 | 6 1/2 | 6 5/8 | 40600 | |
6924 | CHAIU | 500 | 12 1/2 | 9 1/2 | 13 | 0 | ||||
6925 | CHAIW | 2000 | 2 15/16 | 3 1/4 | 3 1/4 | 2 1/2 | 2 3/4 | 2 15/16 | 38700 | |
6926 | CHAIZ | 2500 | 1 | 1 3/8 | 1 3/8 | 1 | 1 | 1 3/32 | 6700 | |
6927 | CHAL | 0 | 0 | |||||||
6928 | CHAN | 0 | 0 | |||||||
6929 | CHANF | 500 | 6 3/8 | 6 | 6 3/8 | 0 | ||||
6930 | CHAP | 30000 | 0.0900 | 0.0900 | 0.1300 | 0 | ||||
6931 | CHAR | 400 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 3/8 | 15400 | |
6932 | CHAT | 1000 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 105100 | |
6933 | CHAV | 0 | 0 | |||||||
6934 | CHAW | 0 | 0.3750 | 1.0000 | 0 | |||||
6935 | CHAZ | 0 | 0 | |||||||
6936 | CHB | 300 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 22 7/8 | 1300 | |
6937 | CHBA | 0 | 0 | |||||||
6938 | CHBB | 0 | 0 | |||||||
6939 | CHBC | 0 | 0 | |||||||
6940 | CHBE | 0 | 0 | |||||||
6941 | CHBH | 100 | 52.5000 | 0 | ||||||
6942 | CHBI | 200 | 12.0000 | 11.2500 | 13.7500 | 0 | ||||
6943 | CHBL | 0 | 0 | |||||||
6944 | CHBN | 0 | 0 | |||||||
6945 | CHBR | 0 | 0 | |||||||
6946 | CHBV | 0 | 0 | |||||||
6947 | CHBW | 0 | 0 | |||||||
6948 | CHBX | 0 | 0 | |||||||
6949 | CHBY | 0 | 0 | |||||||
6950 | CHBw | 0 | 20 | 21 | 0 | |||||
6951 | CHC | 100 | 9 | 8 7/8 | 9 | 0 | ||||
6952 | CHCA | 2600 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 3000 | |
6953 | CHCBX | 0 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0 | |
6954 | CHCC | 0 | 0 | |||||||
6955 | CHCG | 0 | 0 | |||||||
6956 | CHCL | 3000 | 0.8125 | 0.7500 | 0.9375 | 0 | ||||
6957 | CHCLX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 7.30 | 0 | |
6958 | CHCO | 1000 | 23 1/4 | 23 | 23 3/4 | 23 | 23 | 24 3/4 | 4800 | |
6959 | CHCS | 5100 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 16500 | |
6960 | CHCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.95 | 4.99 | 1232 | |
6961 | CHD | 100 | 20 1/8 | 19 7/8 | 20 1/2 | 0 | ||||
6962 | CHDC | 0 | 0 | |||||||
6963 | CHDI | 0 | 0 | |||||||
6964 | CHDL | 0 | 0 | |||||||
6965 | CHDN | 100 | 37 | 36 1/2 | 38 1/2 | 36 1/2 | 36 1/2 | 38 1/2 | 2200 | |
6966 | CHDV | 0 | 0 | |||||||
6967 | CHDVF | 0 | 0 | |||||||
6968 | CHDX | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/8 | 4 5/8 | 2200 | |
6969 | CHDXU | 200 | 7 | 7 | 7 | 7 | 7 | 7 3/8 | 1700 | |
6970 | CHDXW | 2000 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 2 1/4 | 4000 | |
6971 | CHDXZ | 2200 | 29/32 | 29/32 | 29/32 | 7/8 | 7/8 | 1 | 12400 | |
6972 | CHDZ | 0 | 0 | |||||||
6973 | CHE | 200 | 38 1/8 | 37 7/8 | 38 1/8 | 37 7/8 | 37 7/8 | 38 1/2 | 1000 | |
6974 | CHEAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.49 | 0 | |
6975 | CHEE | 0 | 0 | |||||||
6976 | CHEF | 2000 | 19/32 | 17/32 | 19/32 | 17/32 | 1/2 | 19/32 | 14500 | |
6977 | CHEI | 0 | 0 | |||||||
6978 | CHEM | 600 | 5 7/8 | 5 7/8 | 6 1/8 | 0 | ||||
6979 | CHEO | 0 | 0 | |||||||
6980 | CHER | 0 | 0 | |||||||
6981 | CHERA | 200 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
6982 | CHERB | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 500 | |
6983 | CHES | 50000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 50000 | |
6984 | CHESX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
6985 | CHEU | 0 | 0 | |||||||
6986 | CHEUY | 0 | 7.5600 | 7.7400 | 0 | |||||
6987 | CHEX | 3000 | 2.9375 | 3.0000 | 3.0000 | 2.9375 | 2.8750 | 3.0000 | 6000 | |
6988 | CHEYX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | |
6989 | CHEZ | 1800 | 5 5/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 1/2 | 5 3/4 | 28900 | |
6990 | CHF | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/8 | 300 | |
6991 | CHFC | 300 | 36 1/4 | 35 1/2 | 36 1/4 | 35 1/2 | 34 1/2 | 36 1/2 | 600 | |
6992 | CHFR | 0 | 0 | |||||||
6993 | CHFT | 0 | 0 | |||||||
6994 | CHGC | 0 | 0 | |||||||
6995 | CHGCF | 0 | 0 | |||||||
6996 | CHGE | 0 | 0 | |||||||
6997 | CHGEH | 0 | 0 | |||||||
6998 | CHGEM | 200 | 59.3750 | 0 | ||||||
6999 | CHGEN | 100 | 56.2500 | 56.2500 | 56.2500 | 56.2500 | 100 | |||
7000 | CHGEZ | 100 | 56.0000 | 0 | ||||||
7001 | CHGIX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 21.55 | 0 | |
7002 | CHGN | 0 | 0 | |||||||
7003 | CHGNF | 500 | 9 31/64 | 9 1/2 | 9 5/8 | 9 3/8 | 9 1/4 | 9 5/8 | 11700 | |
7004 | CHGO | 0 | 0 | |||||||
7005 | CHGP | 0 | 0 | |||||||
7006 | CHGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.67 | 4.79 | 427 | |
7007 | CHI | 500 | 1 | 0 | ||||||
7008 | CHIC | 0 | 0 | |||||||
7009 | CHIGX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
7010 | CHIK | 900 | 10 | 9 1/2 | 10 | 9 1/4 | 9 1/4 | 10 | 14100 | |
7011 | CHINX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
7012 | CHIO | 0 | 0 | |||||||
7013 | CHIP | 2000 | 0.0900 | 0.1250 | 0.1250 | 0.0700 | 0.0700 | 0.1000 | 89300 | |
7014 | CHIR | 100 | 19 1/8 | 19 1/8 | 19 1/2 | 19 | 19 1/8 | 19 1/4 | 1264400 | |
7015 | CHIS | 0 | 0 | |||||||
7016 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
7017 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
7018 | CHK | 100 | 62 | 62 | 62 | 62 | 61 1/4 | 61 7/8 | 100 | |
7019 | CHKA | 0 | 0 | |||||||
7020 | CHKC | 0 | 0 | |||||||
7021 | CHKD | 0 | 0 | |||||||
7022 | CHKE | 1400 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 7/8 | 1400 | |
7023 | CHKK | 0 | 0 | |||||||
7024 | CHKL | 0 | 0 | |||||||
7025 | CHKM | 0 | 0 | |||||||
7026 | CHKN | 0 | 0 | |||||||
7027 | CHKP | 0 | 0 | |||||||
7028 | CHKPF | 5000 | 33 1/2 | 33 7/8 | 34 1/4 | 32 1/2 | 33 1/4 | 33 1/2 | 163600 | |
7029 | CHKR | 8000 | 15/16 | 31/32 | 1 | 7/8 | 7/8 | 15/16 | 229500 | |
7030 | CHKS | 0 | 0 | |||||||
7031 | CHKT | 0 | 0 | |||||||
7032 | CHKX | 0 | 0 | |||||||
7033 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
7034 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
7035 | CHLB | 0 | 0 | |||||||
7036 | CHLC | 0 | 0 | |||||||
7037 | CHLD | 3000 | 3/4 | 1 | 1 1/16 | 3/4 | 3/4 | 7/8 | 45300 | |
7038 | CHLDW | 2000 | 7/16 | 3/8 | 7/16 | 0 | ||||
7039 | CHLG | 0 | 0 | |||||||
7040 | CHLI | 10000 | 0.3750 | 0 | ||||||
7041 | CHLM | 0 | 0 | |||||||
7042 | CHLN | 100 | 9 7/8 | 9 1/4 | 9 7/8 | 9 1/4 | 9 1/4 | 9 7/8 | 1800 | |
7043 | CHLP | 0 | 0 | |||||||
7044 | CHLR | 0 | 0.1875 | 0.2812 | 0 | |||||
7045 | CHLT | 0 | 0 | |||||||
7046 | CHLU | 0 | 0 | |||||||
7047 | CHLV | 0 | 0 | |||||||
7048 | CHLW | 0 | 0 | |||||||
7049 | CHLWY | 0 | 4.5500 | 4.6800 | 0 | |||||
7050 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
7051 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
7052 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
7053 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
7054 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
7055 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
7056 | CHM | 500 | 2 | 1 5/8 | 2 | 0 | ||||
7057 | CHMD | 1000 | 13 1/4 | 13 7/8 | 13 7/8 | 13 1/8 | 13 1/8 | 13 3/8 | 82600 | |
7058 | CHMG | 100 | 33.0000 | 33.2500 | 35.0000 | 0 | ||||
7059 | CHML | 100 | 30 | 30 1/4 | 30 1/4 | 29 | 29 | 30 | 7500 | |
7060 | CHMN | 5000 | 0.8750 | 0 | ||||||
7061 | CHMO | 0 | 0 | |||||||
7062 | CHMP | 1000 | 18 7/8 | 19 | 19 | 18 | 18 | 19 | 2400 | |
7063 | CHN | 400 | 12 1/4 | 11 7/8 | 12 1/2 | 0 | ||||
7064 | CHNA | 5500 | 6 | 6 1/8 | 6 1/8 | 5 15/16 | 6 | 6 1/16 | 40100 | |
7065 | CHNC | 0 | 0 | |||||||
7066 | CHNCF | 0 | 0 | |||||||
7067 | CHNDX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0 | |
7068 | CHNF | 0 | 0 | |||||||
7069 | CHNI | 0 | 0 | |||||||
7070 | CHNL | 1000 | 12 | 12 | 13 | 12 | 12 | 13 | 50300 | |
7071 | CHNTX | 0 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | 224.48 | 0 | |
7072 | CHO | 12000 | 17 1/2 | 16 3/4 | 17 1/4 | 0 | ||||
7073 | CHOC | 0 | 0 | |||||||
7074 | CHOD | 500 | 1.1250 | 0 | ||||||
7075 | CHOE | 0 | 0 | |||||||
7076 | CHOF | 0 | 0 | |||||||
7077 | CHOG | 0 | 0 | |||||||
7078 | CHOI | 0 | 0 | |||||||
7079 | CHOR | 1400 | 50.5000 | 0 | ||||||
7080 | CHOT | 0 | 0 | |||||||
7081 | CHOX | 0 | 0 | |||||||
7082 | CHOY | 0 | 0 | |||||||
7083 | CHOZ | 0 | 0 | |||||||
7084 | CHP | 7000 | 29 1/8 | 0 | ||||||
7085 | CHPC | 0 | 0 | |||||||
7086 | CHPM | 0 | 0 | |||||||
7087 | CHPP | 100 | 0.2600 | 0.2600 | 0.5625 | 0 | ||||
7088 | CHPS | 3000 | 13 3/16 | 13 5/8 | 13 3/4 | 12 7/8 | 13 | 13 1/4 | 423100 | |
7089 | CHR | 100 | 22 3/4 | 22 7/8 | 23 7/8 | 0 | ||||
7090 | CHRB | 500 | 15/32 | 1/2 | 1/2 | 13/32 | 13/32 | 15/32 | 149500 | |
7091 | CHREX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | |
7092 | CHRG | 0 | 0 | |||||||
7093 | CHRH | 0 | 0 | |||||||
7094 | CHRI | 3500 | 27 7/8 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 1/4 | 13300 | |
7095 | CHRS | 200 | 6 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 356000 | |
7096 | CHRT | 100 | 17 1/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 15900 | |
7097 | CHRU | 0 | 0 | |||||||
7098 | CHRX | 1000 | 12 3/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 100700 | |
7099 | CHRZ | 9000 | 29 | 28 3/4 | 29 | 28 1/2 | 28 3/4 | 29 | 186100 | |
7100 | CHS | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 1500 | |
7101 | CHSC | 0 | 0 | |||||||
7102 | CHSCX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
7103 | CHSE | 3300 | 13 3/16 | 13 5/8 | 13 5/8 | 13 | 13 | 13 5/8 | 43200 | |
7104 | CHSIX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
7105 | CHSK | 0 | 0 | |||||||
7106 | CHSPX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
7107 | CHT | 2000 | 5 3/4 | 5 1/4 | 5 3/4 | 0 | ||||
7108 | CHTAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
7109 | CHTBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
7110 | CHTC | 0 | 0 | |||||||
7111 | CHTD | 900 | 5.4375 | 5.1250 | 5.6250 | 5.1250 | 5.0000 | 5.6250 | 2300 | |
7112 | CHTE | 0 | 0 | |||||||
7113 | CHTFX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.93 | 0 | |
7114 | CHTIX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
7115 | CHTK | 0 | 0 | |||||||
7116 | CHTL | 100 | 4 11/16 | 4 3/4 | 4 7/8 | 4 17/32 | 4 11/16 | 4 13/16 | 39900 | |
7117 | CHTM | 0 | 0 | |||||||
7118 | CHTOX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 17.75 | 0 | |
7119 | CHTP | 300 | 2.3750 | 2.2500 | 2.7500 | 0 | ||||
7120 | CHTR | 4900 | 25 3/8 | 25 3/4 | 26 | 25 | 25 | 25 3/4 | 108000 | |
7121 | CHTRX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.78 | 0 | |
7122 | CHTT | 300 | 9 3/4 | 10 1/8 | 10 1/8 | 9 5/8 | 9 1/2 | 9 3/4 | 23100 | |
7123 | CHTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 2.99 | 3.00 | 671 | |
7124 | CHU | 0 | 0 | |||||||
7125 | CHUR | 200 | 0.1200 | 0.1050 | 0.1200 | 0.1050 | 0.1050 | 0.1200 | 124900 | |
7126 | CHUSX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
7127 | CHUX | 100 | 9 15/16 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 | 13900 | |
7128 | CHV | 500 | 63 1/8 | 62 5/8 | 63 1/4 | 62 1/4 | 63 | 63 3/8 | 9500 | |
7129 | CHVA | 0 | 0 | |||||||
7130 | CHVB | 0 | 0 | |||||||
7131 | CHVC | 0 | 0 | |||||||
7132 | CHVD | 0 | 0 | |||||||
7133 | CHVE | 0 | 0 | |||||||
7134 | CHVG | 0 | 0 | |||||||
7135 | CHVH | 0 | 0 | |||||||
7136 | CHVI | 0 | 0 | |||||||
7137 | CHVK | 0 | 0 | |||||||
7138 | CHVL | 0 | 0 | |||||||
7139 | CHVM | 0 | 0 | |||||||
7140 | CHVN | 0 | 0 | |||||||
7141 | CHVO | 0 | 0 | |||||||
7142 | CHVP | 0 | 0 | |||||||
7143 | CHVR | 0 | 0 | |||||||
7144 | CHVS | 0 | 0 | |||||||
7145 | CHVT | 0 | 0 | |||||||
7146 | CHVV | 0 | 0 | |||||||
7147 | CHVW | 0 | 0 | |||||||
7148 | CHVX | 0 | 0 | |||||||
7149 | CHVY | 0 | 0 | |||||||
7150 | CHVZ | 0 | 0 | |||||||
7151 | CHWK | 0 | 0 | |||||||
7152 | CHX | 100 | 8 1/8 | 8 3/8 | 8 3/4 | 0 | ||||
7153 | CHXA | 0 | 0 | |||||||
7154 | CHXC | 0 | 0 | |||||||
7155 | CHXH | 0 | 0 | |||||||
7156 | CHXN | 0 | 0 | |||||||
7157 | CHXO | 0 | 0 | |||||||
7158 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
7159 | CHYBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.52 | 0 | |
7160 | CHYD | 0 | 0 | |||||||
7161 | CHYO | 0 | 0 | |||||||
7162 | CHYT | 0 | 0 | |||||||
7163 | CHZ | 100 | 40 1/8 | 38 3/8 | 38 3/4 | 0 | ||||
7164 | CHZC | 0 | 0 | |||||||
7165 | CHZF | 0 | 0 | |||||||
7166 | CHZI | 0 | 0 | |||||||
7167 | CHZM | 0 | 0 | |||||||
7168 | CHZN | 0 | 0 | |||||||
7169 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
7170 | CI | 100 | 122 | 120 7/8 | 121 5/8 | 0 | ||||
7171 | CIA | 400 | 8 1/8 | 0 | ||||||
7172 | CIAM | 0 | 0 | |||||||
7173 | CIAT | 1000 | 3 3/4 | 3 3/4 | 5 | 0 | ||||
7174 | CIB | 1000 | 19 1/2 | 18 1/4 | 19 1/8 | 0 | ||||
7175 | CIBC | 6000 | 47 3/4 | 48 | 48 | 47 1/2 | 47 5/8 | 48 | 108800 | |
7176 | CIBH | 0 | 0 | |||||||
7177 | CIBI | 200 | 17 | 16 1/2 | 17 | 16 1/2 | 16 1/4 | 17 | 4200 | |
7178 | CIBKF | 0 | 0 | |||||||
7179 | CIBL | 0 | 0 | |||||||
7180 | CIBN | 100 | 22.5000 | 0 | ||||||
7181 | CIBR | 1000 | 37 3/4 | 38 1/2 | 38 1/2 | 36 | 37 1/4 | 38 1/4 | 312600 | |
7182 | CIBS | 300 | 13.1250 | 12.5000 | 13.2500 | 0 | ||||
7183 | CIC | 0 | 0 | |||||||
7184 | CICC | 1000 | 1 | 1 | 1 | 1 | 3/4 | 1 | 1500 | |
7185 | CICG | 1000 | 28.0000 | 28.0000 | 29.0000 | 27.7500 | 27.1250 | 29.5000 | 3100 | |
7186 | CICI | 200 | 5.4375 | 0 | ||||||
7187 | CICR | 1800 | 7.9826 | 0 | ||||||
7188 | CICS | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 31 | 100 | |
7189 | CICY | 0 | 0 | |||||||
7190 | CID | 2000 | 20 3/4 | 20 3/4 | 21 1/8 | 0 | ||||
7191 | CIDC | 0 | 0 | |||||||
7192 | CIDE | 0 | 0 | |||||||
7193 | CIDG | 0 | 0 | |||||||
7194 | CIDN | 0 | 0 | |||||||
7195 | CIDT | 0 | 0 | |||||||
7196 | CIEI | 15000 | 0.1100 | 0.1000 | 0.1400 | 668800 | ||||
7197 | CIF | 1000 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
7198 | CIF.A | 0 | 0 | |||||||
7199 | CIF.B | 0 | 0 | |||||||
7200 | CIFAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.16 | 0 | |
7201 | CIFBX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
7202 | CIFD | 0 | 0 | |||||||
7203 | CIFI | 0 | 0 | |||||||
7204 | CIFIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
7205 | CIFR | 0 | 0 | |||||||
7206 | CIFS | 0 | 0 | |||||||
7207 | CIG | 300 | 30 | 30 | 30 | 30 | 30 1/8 | 30 5/8 | 300 | |
7208 | CIGA | 0 | 0 | |||||||
7209 | CIGC | 0 | 0 | |||||||
7210 | CIGCF | 0 | 0 | |||||||
7211 | CIGE | 0 | 0 | |||||||
7212 | CIGG | 0 | 0 | |||||||
7213 | CIGH | 0 | 0 | |||||||
7214 | CIGI | 5000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
7215 | CIGN | 0 | 0 | |||||||
7216 | CIGNO | 0 | 0 | |||||||
7217 | CIGP | 0 | 0 | |||||||
7218 | CIGR | 100 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 42400 | |
7219 | CIGRW | 300 | 5 | 5 | 5 1/4 | 5 | 5 | 5 3/8 | 9900 | |
7220 | CIGY | 0 | 0 | |||||||
7221 | CIGZ | 0 | 0 | |||||||
7222 | CII | 300 | 10 3/8 | 0 | ||||||
7223 | CIII | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1.7500 | 2.2500 | 2000 | |
7224 | CIIR | 0 | 0 | |||||||
7225 | CIIT | 0 | 0 | |||||||
7226 | CILE | 0 | 0 | |||||||
7227 | CILT | 0 | 0 | |||||||
7228 | CILTL | 100 | 66.9500 | 0 | ||||||
7229 | CILTN | 0 | 0 | |||||||
7230 | CIM | 500 | 7 7/16 | 7 7/16 | 7 7/16 | 7 7/16 | 7 5/16 | 7 3/4 | 500 | |
7231 | CIMA | 5000 | 7 15/16 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/4 | 63200 | |
7232 | CIMC | 0 | 0 | |||||||
7233 | CIMN | 0 | 0 | |||||||
7234 | CIMT | 0 | 0 | |||||||
7235 | CIMTF | 800 | 4 1/16 | 4 5/16 | 4 3/8 | 4 | 4 1/16 | 4 3/16 | 89200 | |
7236 | CIMX | 500 | 5.2500 | 5.0000 | 5.2500 | 5.0000 | 5.0000 | 5.3750 | 2500 | |
7237 | CIMXX | 0 | 0 | |||||||
7238 | CIN | 2000 | 30 7/8 | 31 1/8 | 31 1/2 | 0 | ||||
7239 | CINA | 0 | 0 | |||||||
7240 | CINB | 0 | 0 | |||||||
7241 | CINC | 2000 | 0.5625 | 0.3750 | 0.5625 | 0 | ||||
7242 | CIND | 2000 | 15/32 | 7/16 | 15/32 | 7/16 | 7/16 | 15/32 | 25500 | |
7243 | CINDW | 3600 | 1/64 | 0 | ||||||
7244 | CINE | 100 | 1 31/32 | 2 1/16 | 2 1/16 | 1 31/32 | 1 31/32 | 2 1/32 | 30000 | |
7245 | CINF | 300 | 58 | 58 | 58 | 57 1/4 | 57 5/8 | 58 | 144400 | |
7246 | CINFG | 25 | 128 3/4 | 127 1/2 | 130 | 0 | ||||
7247 | CINFX | 0 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | |
7248 | CINI | 0 | 0 | |||||||
7249 | CINL | 0 | 0 | |||||||
7250 | CINM | 0 | 0 | |||||||
7251 | CINMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.77 | 0 | |
7252 | CINN | 0 | 0 | |||||||
7253 | CINO | 0 | 0 | |||||||
7254 | CINP | 0 | 0 | |||||||
7255 | CINR | 0 | 0 | |||||||
7256 | CINRF | 100 | 26 1/2 | 26 1/4 | 27 3/4 | 26 1/4 | 26 1/2 | 27 | 56500 | |
7257 | CINS | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 5/8 | 11 | 500 | |
7258 | CINT | 0 | 0 | |||||||
7259 | CINpA | 100 | 62 1/2 | 0 | ||||||
7260 | CINpB | 100 | 79 3/8 | 0 | ||||||
7261 | CINpG | 50000 | 103 5/8 | 0 | ||||||
7262 | CINpI | 7000 | 106 3/4 | 0 | ||||||
7263 | CIP | 200 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 3/4 | 36 1/4 | 200 | |
7264 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7265 | CIPM | 0 | 0 | |||||||
7266 | CIPN | 0 | 0 | |||||||
7267 | CIPR | 0 | 0 | |||||||
7268 | CIPS | 0 | 0 | |||||||
7269 | CIPSG | 100 | 21.7500 | 0 | ||||||
7270 | CIPSI | 0 | 0 | |||||||
7271 | CIPSM | 100 | 70.0500 | 0 | ||||||
7272 | CIPSN | 200 | 53.3750 | 0 | ||||||
7273 | CIPSO | 100 | 69.2500 | 0 | ||||||
7274 | CIPSP | 600 | 21.5000 | 0 | ||||||
7275 | CIR | 200 | 35 | 35 | 35 1/4 | 35 | 35 1/8 | 35 5/8 | 1000 | |
7276 | CIRA | 0 | 0 | |||||||
7277 | CIRC | 0 | 0 | |||||||
7278 | CIRD | 0 | 0 | |||||||
7279 | CIRH | 0 | 0 | |||||||
7280 | CIRI | 0 | 0 | |||||||
7281 | CIRK | 0 | 0 | |||||||
7282 | CIRL | 0 | 0 | |||||||
7283 | CIRM | 0 | 0 | |||||||
7284 | CIRQ | 0 | 0 | |||||||
7285 | CIRQF | 2000 | 23/64 | 5/16 | 3/8 | 0 | ||||
7286 | CIRR | 0 | 0 | |||||||
7287 | CIRT | 0 | 0 | |||||||
7288 | CIRV | 0 | 0 | |||||||
7289 | CIRX | 0 | 0 | |||||||
7290 | CIRY | 0 | 0 | |||||||
7291 | CIRZ | 0 | 0 | |||||||
7292 | CIS/B | 500 | 8 1/2 | 0 | ||||||
7293 | CISB | 0 | 0 | |||||||
7294 | CISC | 200 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/8 | 200 | |
7295 | CIST | 300 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.3400 | 300 | |
7296 | CISV | 0 | 0 | |||||||
7297 | CITA | 100 | 11 1/2 | 11 1/2 | 12 | 9 | 10 1/2 | 11 1/2 | 68800 | |
7298 | CITCN | 0 | 0 | |||||||
7299 | CITCO | 0 | 0 | |||||||
7300 | CITGS | 400 | 8.0000 | 0 | ||||||
7301 | CITI | 100 | 32.7500 | 32.3750 | 32.7500 | 0 | ||||
7302 | CITN | 1000 | 3 5/8 | 3 11/16 | 3 3/4 | 3 1/2 | 3 7/16 | 3 3/4 | 11300 | |
7303 | CITQ | 0 | 0 | |||||||
7304 | CITXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.96 | 5.07 | 2148 | |
7305 | CITY | 1000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 5/8 | 15300 | |
7306 | CIU | 0 | 0 | |||||||
7307 | CIUS | 100 | 5.8750 | 0 | ||||||
7308 | CIVA | 0 | 0 | |||||||
7309 | CIVC | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 1600 | |
7310 | CIWP | 0 | 0 | |||||||
7311 | CIWPP | 0 | 0 | |||||||
7312 | CIWV | 400 | 25.5000 | 0 | ||||||
7313 | CIZC | 0 | 0 | |||||||
7314 | CIZCF | 0 | 0 | |||||||
7315 | CJ | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 500 | |||
7316 | CJER | 0 | 0 | |||||||
7317 | CJFC | 100 | 34 3/4 | 34 7/8 | 34 7/8 | 34 5/8 | 34 5/8 | 34 7/8 | 10000 | |
7318 | CJJ | 0 | 0 | |||||||
7319 | CJV | 0 | 0 | |||||||
7320 | CJY | 0 | 0 | |||||||
7321 | CJZ | 0 | 0 | |||||||
7322 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7323 | CKC | 200 | 6 3/8 | 6 1/4 | 6 3/4 | 0 | ||||
7324 | CKCD | 0 | 0 | |||||||
7325 | CKCF | 0 | 0 | |||||||
7326 | CKCI | 0 | 0 | |||||||
7327 | CKCL | 0 | 0 | |||||||
7328 | CKCP | 0 | 0 | |||||||
7329 | CKCX | 0 | 0 | |||||||
7330 | CKDM | 0 | 0 | |||||||
7331 | CKDN | 230000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 230000 | |
7332 | CKE | 500 | 23 | 23 | 23 | 23 | 22 5/8 | 23 1/8 | 500 | |
7333 | CKEA | 0 | 0 | |||||||
7334 | CKEE | 0 | 0 | |||||||
7335 | CKEI | 0 | 0 | |||||||
7336 | CKEL | 0 | 0 | |||||||
7337 | CKEN | 0 | 0 | |||||||
7338 | CKEO | 0 | 0 | |||||||
7339 | CKER | 0 | 0 | |||||||
7340 | CKES | 0 | 0 | |||||||
7341 | CKET | 0 | 0 | |||||||
7342 | CKEX | 0 | 0 | |||||||
7343 | CKFB | 2400 | 19 1/2 | 19 3/4 | 20 3/4 | 0 | ||||
7344 | CKFR | 3500 | 19 1/2 | 20 | 20 | 19 1/4 | 19 3/8 | 19 5/8 | 339700 | |
7345 | CKI | 0 | 0 | |||||||
7346 | CKIAX | 0 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | |
7347 | CKIEX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.07 | 0 | |
7348 | CKM | 0 | 0 | |||||||
7349 | CKOR | 1400 | 51 | 50 3/8 | 52 5/8 | 50 3/8 | 51 | 51 1/2 | 106200 | |
7350 | CKP | 100 | 26 5/8 | 26 7/8 | 27 | 26 5/8 | 26 3/8 | 27 1/2 | 3000 | |
7351 | CKPA | 0 | 0 | |||||||
7352 | CKPC | 0 | 0 | |||||||
7353 | CKPE | 0 | 0 | |||||||
7354 | CKPF | 0 | 0 | |||||||
7355 | CKPG | 0 | 0 | |||||||
7356 | CKPI | 0 | 0 | |||||||
7357 | CKPL | 0 | 0 | |||||||
7358 | CKPN | 0 | 0 | |||||||
7359 | CKPO | 0 | 0 | |||||||
7360 | CKPR | 0 | 0 | |||||||
7361 | CKPS | 0 | 0 | |||||||
7362 | CKPY | 0 | 0 | |||||||
7363 | CKPZ | 0 | 0 | |||||||
7364 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7365 | CKR | 500 | 30 7/8 | 30 7/8 | 31 3/8 | 0 | ||||
7366 | CKRB | 0 | 0 | |||||||
7367 | CKRF | 0 | 0 | |||||||
7368 | CKRI | 0 | 0 | |||||||
7369 | CKRL | 0 | 0 | |||||||
7370 | CKRM | 0 | 0 | |||||||
7371 | CKRN | 0 | 0 | |||||||
7372 | CKRP | 0 | 0 | |||||||
7373 | CKRR | 0 | 0 | |||||||
7374 | CKRS | 0 | 0 | |||||||
7375 | CKRX | 0 | 0 | |||||||
7376 | CKRY | 0 | 0 | |||||||
7377 | CKSG | 1000 | 23 | 23 3/8 | 23 5/8 | 23 | 22 3/4 | 23 1/8 | 77500 | |
7378 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7379 | CKw | 0 | 0 | |||||||
7380 | CL | 100 | 88 3/4 | 88 5/8 | 88 3/4 | 88 1/2 | 88 3/8 | 88 7/8 | 800 | |
7381 | CLA | 0 | 0 | |||||||
7382 | CLAE | 0 | 0 | |||||||
7383 | CLAR | 0 | 0 | |||||||
7384 | CLAS | 200 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | ||||
7385 | CLAXX | 0 | 0 | |||||||
7386 | CLB | 200 | 20 1/8 | 20 3/8 | 20 7/8 | 0 | ||||
7387 | CLBA | 0 | 0 | |||||||
7388 | CLBF | 100 | 32.0000 | 31.1250 | 33.0000 | 0 | ||||
7389 | CLBG | 0 | 0 | |||||||
7390 | CLBGB | 0 | 0 | |||||||
7391 | CLBK | 1000 | 15 3/4 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 2900 | |
7392 | CLBN | 2000 | 4.7500 | 4.7500 | 5.0000 | 0 | ||||
7393 | CLBT | 0 | 0 | |||||||
7394 | CLBY | 0 | 0 | |||||||
7395 | CLBYF | 0 | 0 | |||||||
7396 | CLC | 600 | 21 1/2 | 21 3/8 | 22 | 0 | ||||
7397 | CLCD | 0 | 0 | |||||||
7398 | CLCDF | 500 | 2 3/16 | 2 3/16 | 2 5/16 | 2 3/32 | 2 1/8 | 2 1/4 | 51700 | |
7399 | CLCE | 1100 | 1.5000 | 0.8750 | 1.6250 | 0 | ||||
7400 | CLCF | 0 | 0 | |||||||
7401 | CLCI | 300 | 5 | 5 | 5 3/16 | 5 | 5 | 5 1/8 | 411700 | |
7402 | CLCL | 30000 | 0.2000 | 0.1600 | 0.2000 | 0 | ||||
7403 | CLCM | 1000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
7404 | CLCN | 0 | 0 | |||||||
7405 | CLCP | 1000 | 2 11/16 | 2 13/16 | 3 1/16 | 2 5/8 | 2 5/8 | 2 7/8 | 69500 | |
7406 | CLCR | 2000 | 4.0000 | 3.7500 | 4.0000 | 0 | ||||
7407 | CLCX | 200 | 26 | 26 5/8 | 28 1/2 | 25 1/2 | 25 1/2 | 27 1/2 | 44700 | |
7408 | CLD | 300 | 2 | 1 7/8 | 2 | 1 7/8 | 1 3/4 | 2 1/8 | 2000 | |
7409 | CLDB | 100 | 40.7500 | 0 | ||||||
7410 | CLDC | 0 | 0 | |||||||
7411 | CLDD | 0 | 0 | |||||||
7412 | CLDE | 0 | 0 | |||||||
7413 | CLDH | 0 | 0 | |||||||
7414 | CLDI | 0 | 0 | |||||||
7415 | CLDN | 1500 | 9 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 12200 | |
7416 | CLDP | 0 | 0 | |||||||
7417 | CLDR | 1000 | 34 1/2 | 34 1/4 | 34 3/4 | 33 3/4 | 33 3/4 | 34 1/2 | 15300 | |
7418 | CLDS | 0 | 0 | |||||||
7419 | CLDSR | 0 | 0 | |||||||
7420 | CLDT | 0 | 0 | |||||||
7421 | CLE | 100 | 20 1/2 | 21 3/8 | 21 3/8 | 20 3/8 | 20 1/8 | 20 5/8 | 8000 | |
7422 | CLEA | 2500 | 0.6250 | 0.5625 | 0.6250 | 0.5000 | 0.5625 | 0.7187 | 56100 | |
7423 | CLEB | 20000 | 13/64 | 13/64 | 7/32 | 13/64 | 3/16 | 7/32 | 34300 | |
7424 | CLEC | 0 | 0 | |||||||
7425 | CLEH | 0 | 0 | |||||||
7426 | CLEK | 0 | 0 | |||||||
7427 | CLEL | 0 | 0 | |||||||
7428 | CLEN | 0 | 0 | |||||||
7429 | CLEO | 0 | 0 | |||||||
7430 | CLER | 3000 | 0.0200 | 0 | ||||||
7431 | CLES | 0 | 0 | |||||||
7432 | CLET | 0 | 0 | |||||||
7433 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7434 | CLF | 10000 | 36 1/8 | 39 3/8 | 39 7/8 | 0 | ||||
7435 | CLFA | 0 | 0 | |||||||
7436 | CLFC | 500 | 14.0000 | 13.2500 | 14.0000 | 0 | ||||
7437 | CLFE | 0 | 0 | |||||||
7438 | CLFF | 0 | 0 | |||||||
7439 | CLFFF | 0 | 0 | |||||||
7440 | CLFI | 0 | 0 | |||||||
7441 | CLFL | 100 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7442 | CLFM | 0 | 0 | |||||||
7443 | CLFR | 0 | 0 | |||||||
7444 | CLFRY | 0 | 0 | |||||||
7445 | CLFS | 0 | 0 | |||||||
7446 | CLFT | 0 | 0 | |||||||
7447 | CLFW | 0 | 0 | |||||||
7448 | CLFY | 500 | 60 5/8 | 61 3/4 | 61 3/4 | 60 | 59 7/8 | 60 3/8 | 181400 | |
7449 | CLGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.53 | 4.61 | 3537 | |
7450 | CLGY | 100 | 5 15/16 | 5 15/16 | 5 15/16 | 5 3/4 | 5 3/4 | 5 15/16 | 32000 | |
7451 | CLGYW | 2000 | 1 1/2 | 1 3/8 | 1 9/16 | 0 | ||||
7452 | CLH | 0 | 0 | |||||||
7453 | CLHB | 300 | 3 1/4 | 3 3/16 | 3 3/8 | 3 1/8 | 3 3/16 | 3 3/8 | 22600 | |
7454 | CLHH | 200 | 2.0000 | 2.0000 | 4.0000 | 0 | ||||
7455 | CLI | 2000 | 25 1/8 | 26 3/8 | 26 7/8 | 0 | ||||
7456 | CLIB | 0 | 0 | |||||||
7457 | CLIBX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0 | |
7458 | CLIC | 0 | 0 | |||||||
7459 | CLIFE | 0 | 0 | |||||||
7460 | CLII | 0 | 0 | |||||||
7461 | CLIJ | 0 | 0 | |||||||
7462 | CLIK | 0 | 0 | |||||||
7463 | CLIL | 0 | 0 | |||||||
7464 | CLIM | 0 | 0 | |||||||
7465 | CLIN | 0 | 0 | |||||||
7466 | CLIPE | 0 | 0 | |||||||
7467 | CLIX | 1400 | 6 1/4 | 6 1/2 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 49000 | |
7468 | CLL | 600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 900 | |||
7469 | CLM | 400 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
7470 | CLMB | 0 | 0 | |||||||
7471 | CLMBX | 0 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0 | |
7472 | CLMI | 0 | 0.0100 | 0.0700 | 0 | |||||
7473 | CLMM | 0 | 0 | |||||||
7474 | CLMNX | 0 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 7.49 | 0 | |
7475 | CLMPX | 0 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 7.74 | 0 | |
7476 | CLMT | 300 | 35 | 36 | 36 | 34 7/8 | 35 | 36 | 105700 | |
7477 | CLMW | 0 | 0 | |||||||
7478 | CLMWQ | 300 | 0.0033 | 0 | ||||||
7479 | CLMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.94 | 2.87 | 507 | |
7480 | CLN | 200 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/4 | 200 | |
7481 | CLNB | 0 | 0 | |||||||
7482 | CLNC | 0 | 0 | |||||||
7483 | CLNE | 0 | 0 | |||||||
7484 | CLNF | 0 | 0 | |||||||
7485 | CLNG | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.1250 | 0.6250 | 10000 | |
7486 | CLNI | 200 | 0.1250 | 0.1250 | 0.2300 | 0 | ||||
7487 | CLNK | 0 | 0 | |||||||
7488 | CLNL | 0 | 0 | |||||||
7489 | CLNO | 0 | 0 | |||||||
7490 | CLNP | 100 | 12 7/8 | 13 1/2 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/2 | 2100 | |
7491 | CLNPP | 500 | 34 | 34 | 34 3/4 | 0 | ||||
7492 | CLNT | 0 | 0 | |||||||
7493 | CLNTF | 5500 | 16 1/2 | 16 3/8 | 17 | 16 1/4 | 16 1/2 | 16 3/4 | 134300 | |
7494 | CLNW | 0 | 0.0010 | 0.0900 | 0 | |||||
7495 | CLNWV | 0 | 0 | |||||||
7496 | CLNX | 10000 | 0.0200 | 0.0200 | 0.0312 | 0 | ||||
7497 | CLNZ | 0 | 0 | |||||||
7498 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7499 | CLOC | 600 | 7.1250 | 0 | ||||||
7500 | CLOD | 0 | 0 | |||||||
7501 | CLOP | 0 | 0 | |||||||
7502 | CLOR | 10000 | 0.2187 | 0.1200 | 0.3000 | 0 | ||||
7503 | CLOS | 100 | 2.0000 | 0 | ||||||
7504 | CLOT | 0 | 0 | |||||||
7505 | CLOW | 0 | 0 | |||||||
7506 | CLP | 300 | 26 | 25 5/8 | 26 1/4 | 0 | ||||
7507 | CLPB | 0 | 0 | |||||||
7508 | CLPF | 0 | 0 | |||||||
7509 | CLPI | 5000 | 29/32 | 15/16 | 15/16 | 27/32 | 27/32 | 29/32 | 86700 | |
7510 | CLPZ | 0 | 0 | |||||||
7511 | CLPZF | 300 | 7 1/2 | 7 23/64 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 11000 | |
7512 | CLQ | 1000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
7513 | CLR | 2400 | 1/4 | 0 | ||||||
7514 | CLR.A | 0 | 0 | |||||||
7515 | CLRC | 500 | 6.5000 | 5.0000 | 6.5000 | 5.0000 | 5.5000 | 8.0000 | 7800 | |
7516 | CLRI | 2500 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 12 | 12 1/2 | 14100 | |
7517 | CLRL | 0 | 0 | |||||||
7518 | CLRN | 0 | 0 | |||||||
7519 | CLRS | 0 | 0 | |||||||
7520 | CLSBX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
7521 | CLSI | 50000 | 0.0250 | 0.0100 | 0.0200 | 0 | ||||
7522 | CLSPX | 0 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | |
7523 | CLST | 10000 | 8 5/8 | 8 | 8 5/8 | 7 7/8 | 8 1/4 | 8 5/8 | 169300 | |
7524 | CLT | 100 | 22 3/8 | 20 1/2 | 21 1/8 | 0 | ||||
7525 | CLTA | 0 | 0 | |||||||
7526 | CLTB | 0 | 0 | |||||||
7527 | CLTC | 0 | 0 | |||||||
7528 | CLTD | 0 | 0 | |||||||
7529 | CLTDF | 100 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
7530 | CLTI | 0 | 0 | |||||||
7531 | CLTK | 1000 | 12 1/4 | 12 1/4 | 12 1/2 | 11 7/8 | 12 | 12 1/2 | 24700 | |
7532 | CLTL | 0 | 0 | |||||||
7533 | CLTM | 0 | 0 | |||||||
7534 | CLTN | 0 | 0 | |||||||
7535 | CLTT | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 3.2500 | 1000 | |
7536 | CLTX | 0 | 0 | |||||||
7537 | CLU | 0 | 0 | |||||||
7538 | CLUO | 500 | 2.5000 | 2.5000 | 3.2500 | 0 | ||||
7539 | CLUXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.45 | 4.52 | 484 | |
7540 | CLV | 0 | 0 | |||||||
7541 | CLVD | 0 | 0 | |||||||
7542 | CLVE | 5000 | 0.3750 | 0.3125 | 0.5625 | 0 | ||||
7543 | CLVFA | 200 | 4.5000 | 3.3750 | 4.6250 | 0 | ||||
7544 | CLWY | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/16 | 500 | |
7545 | CLX | 100 | 96 1/8 | 95 1/4 | 96 3/8 | 95 | 96 1/8 | 96 1/2 | 5800 | |
7546 | CLXB | 0 | 0 | |||||||
7547 | CLXC | 0 | 0 | |||||||
7548 | CLXG | 1000 | 5 1/8 | 5 | 5 1/4 | 0 | ||||
7549 | CLXI | 0 | 0 | |||||||
7550 | CLXL | 0 | 0 | |||||||
7551 | CLXO | 0 | 0 | |||||||
7552 | CLXR | 0 | 0 | |||||||
7553 | CLXT | 0 | 0 | |||||||
7554 | CLXX | 2000 | 1 29/32 | 2 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 17400 | |
7555 | CLXXL | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 9900 | |
7556 | CLXXZ | 5000 | 11/16 | 11/16 | 3/4 | 11/16 | 5/8 | 3/4 | 9000 | |
7557 | CLY | 500 | 1 | 7/8 | 1 1/8 | 0 | ||||
7558 | CLYS | 1700 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 1/2 | 6 | 3900 | |
7559 | CLZR | 100 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 3300 | |
7560 | CLZRW | 400 | 1 7/8 | 1 7/8 | 2 1/2 | 0 | ||||
7561 | CLp | 2030 | 65 1/64 | 0 | ||||||
7562 | CM | 500 | 29 1/4 | 29 | 29 3/8 | 0 | ||||
7563 | CMA | 400 | 51 3/4 | 51 3/8 | 51 3/4 | 0 | ||||
7564 | CMAA | 0 | 0 | |||||||
7565 | CMAB | 0 | 0 | |||||||
7566 | CMABX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | |
7567 | CMAC | 0 | 0 | |||||||
7568 | CMAE | 0 | 0 | |||||||
7569 | CMAG | 1000 | 3 3/4 | 3 3/4 | 3 13/16 | 3 5/8 | 3 11/16 | 3 13/16 | 70900 | |
7570 | CMAH | 0 | 0 | |||||||
7571 | CMAK | 0 | 0 | |||||||
7572 | CMAL | 0 | 0 | |||||||
7573 | CMAN | 0 | 0 | |||||||
7574 | CMAO | 0 | 0 | |||||||
7575 | CMAR | 0 | 0 | |||||||
7576 | CMAS | 0 | 0 | |||||||
7577 | CMAT | 0 | 0 | |||||||
7578 | CMAU | 0 | 0 | |||||||
7579 | CMAXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.24 | 3.15 | 76425 | |
7580 | CMAY | 0 | 0 | |||||||
7581 | CMB | 100 | 81 1/8 | 80 | 81 1/8 | 80 | 80 3/4 | 81 3/8 | 3900 | |
7582 | CMB.W | 0 | 0 | |||||||
7583 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7584 | CMBA | 0 | 0 | |||||||
7585 | CMBB | 0 | 0 | |||||||
7586 | CMBBX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
7587 | CMBC | 0 | 0 | |||||||
7588 | CMBD | 0 | 0 | |||||||
7589 | CMBE | 0 | 0 | |||||||
7590 | CMBF | 0 | 0 | |||||||
7591 | CMBFX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
7592 | CMBG | 0 | 0 | |||||||
7593 | CMBH | 0 | 0 | |||||||
7594 | CMBHP | 500 | 24.7000 | 0 | ||||||
7595 | CMBI | 0 | 0 | |||||||
7596 | CMBL | 0 | 0 | |||||||
7597 | CMBM | 0 | 0 | |||||||
7598 | CMBN | 0 | 0 | |||||||
7599 | CMBO | 0 | 0 | |||||||
7600 | CMBP | 0 | 0 | |||||||
7601 | CMBR | 0 | 0 | |||||||
7602 | CMBS | 0 | 0 | |||||||
7603 | CMBT | 0 | 0 | |||||||
7604 | CMBV | 0 | 0 | |||||||
7605 | CMBW | 0 | 0 | |||||||
7606 | CMBX | 0 | 0 | |||||||
7607 | CMBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.68 | 3.93 | 721 | |
7608 | CMBY | 0 | 0 | |||||||
7609 | CMBp | 500 | 25 | 25 | 25 61/64 | 24 3/4 | 158000 | |||
7610 | CMBpA | 100 | 28 | 0 | ||||||
7611 | CMBpB | 300 | 27 1/2 | 0 | ||||||
7612 | CMBpC | 100 | 30 | 29 7/8 | 30 | 29 7/8 | 600 | |||
7613 | CMBpD | 200 | 25 1/2 | 0 | ||||||
7614 | CMBpE | 300 | 25 3/8 | 0 | ||||||
7615 | CMBpF | 100 | 25 1/4 | 25 1/4 | 25 5/8 | 0 | ||||
7616 | CMBpG | 10000 | 29 45/64 | 0 | ||||||
7617 | CMBpH | 25000 | 25 11/32 | 25 13/32 | 25 13/32 | 25 1/4 | 76500 | |||
7618 | CMBpI | 6600 | 25 3/32 | 25 | 25 3/32 | 25 | 17500 | |||
7619 | CMBpJ | 500 | 24 3/4 | 24 45/64 | 24 3/4 | 24 45/64 | 201100 | |||
7620 | CMBpK | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1000 | |||
7621 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7622 | CMBpM | 1000 | 25 5/8 | 0 | ||||||
7623 | CMBpN | 20000 | 22 1/8 | 22 3/8 | 22 3/8 | 22 1/8 | 104000 | |||
7624 | CMC | 200 | 33 | 32 5/8 | 33 1/8 | 0 | ||||
7625 | CMCA | 0 | 0 | |||||||
7626 | CMCAF | 40000 | 10 | 10 1/8 | 10 1/8 | 10 | 10 | 10 1/8 | 776700 | |
7627 | CMCBX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
7628 | CMCC | 0 | 0 | |||||||
7629 | CMCG | 0 | 0 | |||||||
7630 | CMCI | 1000 | 7 1/8 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 30500 | |
7631 | CMCM | 0 | 0 | |||||||
7632 | CMCO | 5000 | 14 1/2 | 14 1/2 | 14 7/8 | 14 1/4 | 14 3/8 | 14 5/8 | 110400 | |
7633 | CMCS | 0 | 0 | |||||||
7634 | CMCSA | 200 | 15 1/8 | 15 1/4 | 15 3/8 | 15 | 15 1/8 | 15 1/4 | 211100 | |
7635 | CMCSK | 2200 | 15 1/4 | 15 1/4 | 15 1/2 | 15 | 15 1/4 | 15 3/8 | 3182000 | |
7636 | CMCY | 11400 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1562 | 11400 | |
7637 | CMD | 1000 | 23 | 22 1/4 | 22 3/4 | 0 | ||||
7638 | CMDA | 500 | 7 1/16 | 6 3/4 | 7 1/16 | 6 3/4 | 6 3/4 | 7 1/4 | 3100 | |
7639 | CMDAU | 600 | 15.2500 | 15.0000 | 18.0000 | 0 | ||||
7640 | CMDAW | 1400 | 2 3/8 | 1 3/4 | 2 3/8 | 1000 | ||||
7641 | CMDI | 1000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
7642 | CMDL | 300 | 7 | 7 | 7 | 6 3/4 | 6 7/8 | 7 | 41800 | |
7643 | CMDO | 500 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
7644 | CMDR | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 3/4 | 100 | |
7645 | CMDT | 0 | 0 | |||||||
7646 | CMDw | 0 | 0 | |||||||
7647 | CMED | 800 | 2 15/16 | 3 1/16 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/16 | 6600 | |
7648 | CMEK | 4000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.2187 | 4000 | |
7649 | CMEL | 1000 | 14 1/4 | 15 1/4 | 15 1/4 | 14 1/4 | 14 | 14 1/4 | 15800 | |
7650 | CMET | 0 | 0 | |||||||
7651 | CMETS | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 12 | 300 | |
7652 | CMEXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.89 | 5.00 | 370198 | |
7653 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7654 | CMFB | 1000 | 14 7/8 | 14 | 15 | 14 | 14 3/4 | 15 3/4 | 27600 | |
7655 | CMFBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
7656 | CMFC | 4000 | 1.3750 | 1.2500 | 1.7500 | 0 | ||||
7657 | CMFH | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/2 | 100 | |
7658 | CMFI | 5000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2000 | 0.2200 | 35000 | |
7659 | CMFL | 0 | 0.5000 | 1.0000 | 0 | |||||
7660 | CMFR | 0 | 0 | |||||||
7661 | CMFXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.09 | 3.01 | 689 | |
7662 | CMG | 1000 | 3 1/8 | 2 3/8 | 3 | 0 | ||||
7663 | CMGBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
7664 | CMGE | 5000 | 3.8750 | 0 | ||||||
7665 | CMGI | 500 | 15 | 14 7/8 | 15 | 14 1/8 | 14 1/4 | 15 | 18200 | |
7666 | CMGO | 0 | 0 | |||||||
7667 | CMGXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.82 | 4.82 | 32856 | |
7668 | CMH | 100 | 21 3/8 | 22 | 22 | 21 3/8 | 21 | 21 5/8 | 400 | |
7669 | CMHB | 0 | 0 | |||||||
7670 | CMHI | 0 | 0.6250 | 1.3750 | 0 | |||||
7671 | CMHO | 0 | 0 | |||||||
7672 | CMHXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03 | 2.93 | 1755 | |
7673 | CMHY | 0 | 0 | |||||||
7674 | CMHYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
7675 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7676 | CMI | 500 | 15 7/8 | 15 3/8 | 15 7/8 | 0 | ||||
7677 | CMIBX | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0 | |
7678 | CMIC | 300 | 12 15/16 | 13 1/4 | 13 1/4 | 12 5/8 | 12 3/4 | 12 7/8 | 45400 | |
7679 | CMICG | 25 | 80 1/2 | 81 5/8 | 81 5/8 | 80 1/4 | 78 | 80 1/2 | 367 | |
7680 | CMIGX | 0 | 0 | |||||||
7681 | CMIS | 0 | 0 | |||||||
7682 | CMISX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
7683 | CMITX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
7684 | CMIX | 0 | 0 | |||||||
7685 | CMJEP | 86000 | 50.6600 | 0 | ||||||
7686 | CMJXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.04 | 2.96 | 5881 | |
7687 | CMK | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 | 1300 | |
7688 | CMKF | 0 | 0 | |||||||
7689 | CML | 800 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/8 | 5 | 2300 | |
7690 | CMLC | 0 | 0 | |||||||
7691 | CMLCA | 0 | 0 | |||||||
7692 | CMLD | 0 | 0 | |||||||
7693 | CMLE | 0 | 0 | |||||||
7694 | CMLEQ | 0 | 0 | |||||||
7695 | CMLH | 100 | 7.0000 | 7.0000 | 8.5000 | 0 | ||||
7696 | CMLL | 1000 | 21.0000 | 21.0000 | 22.1250 | 0 | ||||
7697 | CMLN | 0 | 0 | |||||||
7698 | CMLO | 0 | 0 | |||||||
7699 | CMLT | 0 | 0 | |||||||
7700 | CMLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.14 | 3.03 | 14140 | |
7701 | CMM | 100 | 10 3/4 | 10 1/2 | 11 1/8 | 0 | ||||
7702 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7703 | CMMD | 4000 | 1 15/16 | 1 7/8 | 1 31/32 | 1 7/8 | 1 15/16 | 1 31/32 | 14800 | |
7704 | CMME | 0 | 0 | |||||||
7705 | CMML | 0 | 0 | |||||||
7706 | CMMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.71 | 4.85 | 1037 | |
7707 | CMMpB | 8500 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 11100 | |||
7708 | CMNBX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
7709 | CMNJX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
7710 | CMNN | 3800 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | 3800 | |||
7711 | CMNO | 1000 | 15.0016 | 3.2500 | 3.8750 | 0 | ||||
7712 | CMNT | 1000 | 5 7/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 56700 | |
7713 | CMNW | 0 | 0 | |||||||
7714 | CMNWX | 0 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 20.66 | 0 | |
7715 | CMO | 600 | 21 1/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 7/8 | 21 1/4 | 1100 | |
7716 | CMOC | 0 | 0 | |||||||
7717 | CMOD | 0 | 0 | |||||||
7718 | CMOF | 1500 | 25.8750 | 25.8750 | 25.8750 | 25.8750 | 1500 | |||
7719 | CMOO | 0 | 0 | |||||||
7720 | CMOR | 0 | 0 | |||||||
7721 | CMOS | 1000 | 15 3/8 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 180100 | |
7722 | CMOT | 0 | 0 | |||||||
7723 | CMOXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.85 | 4.94 | 73347 | |
7724 | CMOpA | 200 | 44 1/2 | 0 | ||||||
7725 | CMOpB | 1000 | 15 3/8 | 15 | 15 1/4 | 0 | ||||
7726 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7727 | CMP | 300 | 12 3/8 | 12 1/2 | 13 1/8 | 0 | ||||
7728 | CMPAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
7729 | CMPBX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
7730 | CMPC | 1500 | 9 | 8 7/8 | 9 1/8 | 8 5/8 | 8 3/4 | 9 | 398100 | |
7731 | CMPD | 100 | 1 1/16 | 1 5/32 | 1 5/32 | 1 1/16 | 1 1/16 | 1 5/32 | 14200 | |
7732 | CMPDW | 18600 | 1/32 | 1/32 | 1/16 | 0 | ||||
7733 | CMPFX | 0 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.91 | 0 | |
7734 | CMPGX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
7735 | CMPI | 25000 | 0.0600 | 0.0200 | 0.1000 | 0 | ||||
7736 | CMPIX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.38 | 0 | |
7737 | CMPL | 1400 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
7738 | CMPO | 1000 | 1 15/16 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 2 1/16 | 5300 | |
7739 | CMPR | 0 | 0 | |||||||
7740 | CMPT | 2000 | 6 1/4 | 6 1/4 | 6 3/4 | 5 3/8 | 5 3/4 | 6 1/4 | 330700 | |
7741 | CMPX | 1500 | 0.0290 | 0.0400 | 0.0400 | 0.0290 | 0.0290 | 0.0400 | 16300 | |
7742 | CMPXP | 300 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
7743 | CMR | 0 | 323.89 | 324.01 | 324.22 | 322.30 | 0 | |||
7744 | CMRC | 0 | 0 | |||||||
7745 | CMRE | 3000 | 11 1/4 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 96700 | |
7746 | CMRN | 400 | 14 3/4 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 900 | |
7747 | CMRO | 1500 | 17 1/8 | 17 1/16 | 17 3/8 | 16 7/8 | 17 | 17 3/8 | 11300 | |
7748 | CMS | 200 | 30 3/8 | 30 1/4 | 30 3/8 | 30 1/4 | 30 1/2 | 41 1/8 | 1700 | |
7749 | CMSA | 0 | 0 | |||||||
7750 | CMSB | 500 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 3/4 | 90500 | |
7751 | CMSC | 0 | 0 | |||||||
7752 | CMSH | 0 | 0 | |||||||
7753 | CMSI | 300 | 1 5/8 | 1 13/16 | 1 15/16 | 1 19/32 | 1 5/8 | 1 11/16 | 192200 | |
7754 | CMSJ | 0 | 0 | |||||||
7755 | CMSL | 0 | 0 | |||||||
7756 | CMSM | 0 | 0 | |||||||
7757 | CMSN | 0 | 0 | |||||||
7758 | CMSR | 0 | 0 | |||||||
7759 | CMSS | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.9375 | 2000 | |
7760 | CMST | 0 | 0 | |||||||
7761 | CMSTX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
7762 | CMSV | 200 | 16 3/8 | 16 5/8 | 16 5/8 | 16 3/8 | 16 1/4 | 16 5/8 | 1600 | |
7763 | CMSX | 300 | 23 | 24 | 24 1/4 | 23 | 23 | 24 1/4 | 3000 | |
7764 | CMSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97 | 2.92 | 5313 | |
7765 | CMSY | 0 | 0 | |||||||
7766 | CMSpA | 120 | 43 1/2 | 0 | ||||||
7767 | CMSpB | 400 | 54 7/8 | 0 | ||||||
7768 | CMSpD | 700 | 91 1/8 | 0 | ||||||
7769 | CMSpE | 500 | 93 | 0 | ||||||
7770 | CMSpG | 360 | 93 1/2 | 0 | ||||||
7771 | CMSpH | 50 | 95 | 0 | ||||||
7772 | CMSpI | 200 | 25 | 25 1/8 | 25 1/8 | 25 | 700 | |||
7773 | CMSpJ | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 200 | |||
7774 | CMT | 100 | 62 7/8 | 62 5/8 | 63 1/4 | 0 | ||||
7775 | CMTC | 1700 | 0.0100 | 0 | ||||||
7776 | CMTEX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.09 | 0 | |
7777 | CMTI | 1500 | 5 | 5 1/2 | 5 5/8 | 5 | 5 | 5 1/8 | 166300 | |
7778 | CMTIW | 2000 | 1 3/16 | 1 3/8 | 1 7/16 | 1 3/16 | 1 3/16 | 1 5/16 | 21000 | |
7779 | CMTK | 1400 | 2 | 2 | 2 | 2 | 2 | 2 5/8 | 26200 | |
7780 | CMTL | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 5/16 | 9500 | |
7781 | CMTR | 5000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 3/16 | 2 1/4 | 2 3/8 | 63900 | |
7782 | CMTS | 0 | 0 | |||||||
7783 | CMTT | 0 | 0 | |||||||
7784 | CMTTF | 0 | 0 | |||||||
7785 | CMTV | 400 | 18.5000 | 0 | ||||||
7786 | CMTX | 5000 | 0.0625 | 0.0700 | 0.1875 | 0 | ||||
7787 | CMTXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.63 | 4.73 | 18511 | |
7788 | CMU | 1000 | 7 1/4 | 7 | 7 3/8 | 0 | ||||
7789 | CMV | 0 | 0 | |||||||
7790 | CMVN | 0 | 0 | |||||||
7791 | CMVT | 1700 | 35 5/8 | 38 1/2 | 38 5/8 | 35 | 35 5/8 | 35 7/8 | 1072600 | |
7792 | CMW | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 1/4 | 500 | |
7793 | CMWB | 0 | 0 | |||||||
7794 | CMWC | 0 | 0 | |||||||
7795 | CMWH | 0 | 0 | |||||||
7796 | CMWT | 0 | 0 | |||||||
7797 | CMX | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
7798 | CMXB | 0 | 0 | |||||||
7799 | CMXBY | 0 | 3.7500 | 8.1250 | 8.2500 | 0 | ||||
7800 | CMXE | 0 | 0 | |||||||
7801 | CMXX | 1000 | 6.5000 | 5.8125 | 6.5000 | 5.8125 | 6.0625 | 6.5000 | 17500 | |
7802 | CMY | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 1000 | |
7803 | CMYE | 0 | 0 | |||||||
7804 | CMYG | 0 | 0 | |||||||
7805 | CMYI | 1500 | 17.7500 | 17.0000 | 18.7500 | 0 | ||||
7806 | CMYN | 1200 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 13.0000 | 1700 | |
7807 | CMYP | 0 | 0 | |||||||
7808 | CMYQ | 0 | 0 | |||||||
7809 | CMYS | 0 | 0 | |||||||
7810 | CMYV | 0 | 0 | |||||||
7811 | CMYX | 0 | 0 | |||||||
7812 | CMYXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.03 | 2.98 | 10751 | |
7813 | CMYY | 0 | 0 | |||||||
7814 | CMZ | 300 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 19 1/2 | 20 1/8 | 300 | |
7815 | CMZC | 0 | 0 | |||||||
7816 | CMZH | 0 | 0 | |||||||
7817 | CMZI | 0 | 0 | |||||||
7818 | CMZIP | 0 | 0 | |||||||
7819 | CMZM | 0 | 0 | |||||||
7820 | CMZN | 0 | 0 | |||||||
7821 | CN | 2200 | 5/16 | 5/16 | 5/16 | 5/16 | 4600 | |||
7822 | CN.B | 0 | 0 | |||||||
7823 | CNA | 100 | 97 | 95 3/8 | 96 3/4 | 0 | ||||
7824 | CNAC | 0 | 0 | |||||||
7825 | CNAD | 0 | 0 | |||||||
7826 | CNAE | 0 | 0 | |||||||
7827 | CNAF | 300 | 25.7500 | 0 | ||||||
7828 | CNAO | 0 | 0 | |||||||
7829 | CNAP | 0 | 0 | |||||||
7830 | CNAR | 0 | 0 | |||||||
7831 | CNAS | 0 | 0 | |||||||
7832 | CNB | 200 | 35 5/8 | 35 | 35 1/2 | 0 | ||||
7833 | CNBB | 300 | 48.7500 | 0 | ||||||
7834 | CNBC | 100 | 21.2500 | 0 | ||||||
7835 | CNBF | 300 | 26 3/4 | 26 3/4 | 28 1/4 | 0 | ||||
7836 | CNBI | 0 | 0 | |||||||
7837 | CNBK | 0 | 0 | |||||||
7838 | CNBKA | 1000 | 12 1/2 | 12 1/4 | 12 3/4 | 200 | ||||
7839 | CNBL | 800 | 24 3/8 | 24 3/4 | 24 3/4 | 23 3/4 | 23 1/2 | 25 | 5500 | |
7840 | CNBS | 0 | 0 | |||||||
7841 | CNC | 200 | 48 1/2 | 48 7/8 | 49 5/8 | 0 | ||||
7842 | CNC,E | / | 0 | 0 | ||||||
7843 | CNCB | 0 | 0 | |||||||
7844 | CNCC | 0 | 0 | |||||||
7845 | CNCD | 0 | 0 | |||||||
7846 | CNCE | 0 | 0 | |||||||
7847 | CNCF | 0 | 0 | |||||||
7848 | CNCH | 0 | 0 | |||||||
7849 | CNCI | 0 | 0 | |||||||
7850 | CNCK | 0 | 0 | |||||||
7851 | CNCL | 0 | 0 | |||||||
7852 | CNCM | 0 | 0 | |||||||
7853 | CNCMX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
7854 | CNCN | 0 | 0 | |||||||
7855 | CNCP | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 1000 | |
7856 | CNCR | 200 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 7.0000 | 200 | |
7857 | CNCS | 0 | 0 | |||||||
7858 | CNCT | 500 | 8 3/4 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 3/4 | 26700 | |
7859 | CNCTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
7860 | CNCVX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
7861 | CNCY | 0 | 0 | |||||||
7862 | CNCpD | 100 | 71 3/8 | 0 | ||||||
7863 | CNCpE | 100 | 87 1/2 | 0 | ||||||
7864 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7865 | CNDA | 0 | 0 | |||||||
7866 | CNDE | 0 | 0 | |||||||
7867 | CNDEP | 0 | 0 | |||||||
7868 | CNDL | 0 | 0 | |||||||
7869 | CNDLV | 0 | 0 | |||||||
7870 | CNDN | 1500 | 24 1/8 | 25 1/4 | 25 1/4 | 24 1/8 | 24 1/4 | 24 1/2 | 10500 | |
7871 | CNDP | 0 | 0 | |||||||
7872 | CNDS | 300 | 14 7/8 | 15 5/8 | 16 5/8 | 14 3/4 | 14 7/8 | 15 | 628700 | |
7873 | CNE | 300 | 19 3/4 | 19 7/8 | 20 3/8 | 0 | ||||
7874 | CNEB | 0 | 0 | |||||||
7875 | CNEBF | 2400 | 10 21/32 | 10 5/8 | 11 | 0 | ||||
7876 | CNER | 0 | 0 | |||||||
7877 | CNERQ | 0 | 0 | |||||||
7878 | CNES | 900 | 10.0000 | 9.2500 | 10.5000 | 0 | ||||
7879 | CNET | 500 | 12 1/4 | 11 5/8 | 12 1/4 | 11 5/8 | 11 5/8 | 15 1/2 | 700 | |
7880 | CNF | 300 | 23 1/8 | 24 3/8 | 24 7/8 | 0 | ||||
7881 | CNF.A | 0 | 0 | |||||||
7882 | CNFA | 0 | 0 | |||||||
7883 | CNFB | 0 | 0 | |||||||
7884 | CNFC | 0 | 0 | |||||||
7885 | CNFG | 0 | 0 | |||||||
7886 | CNFL | 100 | 5 1/4 | 5 1/4 | 6 | 0 | ||||
7887 | CNFN | 0 | 0 | |||||||
7888 | CNFT | 0 | 0 | |||||||
7889 | CNG | 100 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 53 7/8 | 54 3/8 | 100 | |
7890 | CNGA | 1500 | 4.2500 | 3.2500 | 5.0000 | 0 | ||||
7891 | CNGC | 0 | 0 | |||||||
7892 | CNGD | 0 | 0 | |||||||
7893 | CNGE | 0 | 0 | |||||||
7894 | CNGI | 0 | 0 | |||||||
7895 | CNGO | 0 | 0 | |||||||
7896 | CNGP | 0 | 0 | |||||||
7897 | CNGRX | 0 | 239.33 | 239.33 | 239.33 | 239.33 | 239.33 | 239.33 | 0 | |
7898 | CNGS | 0 | 0 | |||||||
7899 | CNGX | 0 | 0 | |||||||
7900 | CNH | 100 | 30 | 29 7/8 | 30 3/8 | 0 | ||||
7901 | CNI | 0 | 0 | |||||||
7902 | CNI.PP | 0 | 0 | |||||||
7903 | CNI/PP | 100 | 20 1/2 | 20 1/4 | 20 3/4 | 0 | ||||
7904 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7905 | CNIA | 0 | 0 | |||||||
7906 | CNIN | 30 | 450.0000 | 0 | ||||||
7907 | CNIO | 0 | 0 | |||||||
7908 | CNIP | 0 | 0 | |||||||
7909 | CNIS | 0 | 0 | |||||||
7910 | CNIT | 500 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 38 3/4 | 40 | 500 | |
7911 | CNIX | 0 | 0 | |||||||
7912 | CNJ | 200 | 23 1/4 | 23 1/4 | 23 7/8 | 0 | ||||
7913 | CNJFX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0 | |
7914 | CNJH | 0 | 0 | |||||||
7915 | CNJI | 0 | 0 | |||||||
7916 | CNJM | 0 | 0 | |||||||
7917 | CNJR | 0 | 0 | |||||||
7918 | CNJT | 0 | 0 | |||||||
7919 | CNJY | 0 | 0 | |||||||
7920 | CNK | 1000 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 1/2 | 16 7/8 | 3900 | |
7921 | CNKA | 0 | 0 | |||||||
7922 | CNKC | 0 | 0 | |||||||
7923 | CNKE | 0 | 0 | |||||||
7924 | CNKF | 0 | 0 | |||||||
7925 | CNKM | 0 | 0 | |||||||
7926 | CNKT | 5000 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 146900 | |
7927 | CNKY | 0 | 0 | |||||||
7928 | CNL | 100 | 26 | 26 1/4 | 26 7/8 | 0 | ||||
7929 | CNLA | 0 | 0 | |||||||
7930 | CNLC | 0 | 0 | |||||||
7931 | CNLF | 1300 | 5.0000 | 0 | ||||||
7932 | CNLG | 900 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/8 | 3 1/8 | 2700 | |
7933 | CNLGW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 3/4 | 1 1/4 | 600 | |
7934 | CNLH | 0 | 0 | |||||||
7935 | CNLHN | 200 | 20.0000 | 200 | ||||||
7936 | CNLHO | 200 | 24.2500 | 0 | ||||||
7937 | CNLPI | 1100 | 39.0000 | 0 | ||||||
7938 | CNLPL | 200 | 33.5000 | 0 | ||||||
7939 | CNLPM | 200 | 20.5000 | 0 | ||||||
7940 | CNLT | 0 | 0 | |||||||
7941 | CNLTL | 100 | 19.5000 | 0 | ||||||
7942 | CNLTN | 300 | 19.7500 | 19.7500 | 21.5000 | 0 | ||||
7943 | CNLTP | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 100 | |||
7944 | CNLW | 0 | 0 | |||||||
7945 | CNMBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
7946 | CNMC | 0 | 0 | |||||||
7947 | CNMD | 200 | 17 3/8 | 18 | 18 | 17 1/4 | 17 1/4 | 17 3/4 | 50900 | |
7948 | CNMRW | 0 | 0 | |||||||
7949 | CNMTX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 16.71 | 0 | |
7950 | CNMW/WS | 0 | 0 | |||||||
7951 | CNMWW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/2 | 2000 | |
7952 | CNMX | 3000 | 2 3/16 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/2 | 15900 | |
7953 | CNN | 300 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
7954 | CNNG | 200 | 21.5000 | 21.5000 | 23.2500 | 0 | ||||
7955 | CNNO | 0 | 0 | |||||||
7956 | CNO | 0 | 0 | |||||||
7957 | CNOG | 0 | 0 | |||||||
7958 | CNOW | 10000 | 2.0625 | 1.7500 | 2.2500 | 0 | ||||
7959 | CNP | 0 | 0 | |||||||
7960 | CNP.A | 0 | 0 | |||||||
7961 | CNP.B | 0 | 0 | |||||||
7962 | CNP/A | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 100 | |||
7963 | CNP/B | 300 | 13 1/2 | 0 | ||||||
7964 | CNPA | 0 | 0 | |||||||
7965 | CNPG | 0 | 0 | |||||||
7966 | CNPGF | 1000 | 1 1/32 | 1 1/16 | 1 1/8 | 1 | 1 1/32 | 1 1/8 | 54000 | |
7967 | CNPI | 3000 | 0.0010 | 0 | ||||||
7968 | CNPIC | 0 | 0 | |||||||
7969 | CNPL | 0 | 0 | |||||||
7970 | CNPLY | 0 | 0 | |||||||
7971 | CNPS | 0 | 0 | |||||||
7972 | CNPWM | 100 | 21.1250 | 0 | ||||||
7973 | CNPWP | 0 | 0 | |||||||
7974 | CNPZ | 0 | 0 | |||||||
7975 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
7976 | CNR.I | 0 | 0 | |||||||
7977 | CNRC | 0 | 0 | |||||||
7978 | CNRG | 0 | 0 | |||||||
7979 | CNRGW | 500 | 4.5000 | 0 | ||||||
7980 | CNRL | 0 | 0 | |||||||
7981 | CNRM | 0 | 0 | |||||||
7982 | CNRMF | 1000 | 22 1/2 | 22 1/4 | 22 3/4 | 0 | ||||
7983 | CNRS | 0 | 0 | |||||||
7984 | CNS | 13400 | 41 1/2 | 40 | 41 1/2 | 40 | 40 3/4 | 41 1/4 | 15100 | |
7985 | CNSB | 500 | 13 1/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/2 | 17700 | |
7986 | CNSE | 0 | 0 | |||||||
7987 | CNSI | 5000 | 8 7/8 | 8 5/8 | 8 7/8 | 8 1/2 | 8 5/8 | 9 | 88700 | |
7988 | CNSK | 1500 | 13 1/2 | 13 | 13 1/2 | 0 | ||||
7989 | CNSKO | 200 | 37 | 34 | 38 | 0 | ||||
7990 | CNSKP | 100 | 44 1/2 | 43 | 47 | 0 | ||||
7991 | CNSN | 0 | 0 | |||||||
7992 | CNSO | 200 | 19 5/8 | 19 1/4 | 19 5/8 | 19 1/4 | 18 3/4 | 19 5/8 | 3900 | |
7993 | CNSP | 100 | 19 | 18 1/4 | 19 1/2 | 18 1/4 | 17 1/4 | 19 | 6000 | |
7994 | CNSR | 0 | 0 | |||||||
7995 | CNSS | 0 | 0 | |||||||
7996 | CNST | 0 | 0 | |||||||
7997 | CNSU | 14000 | 0.3500 | 0 | ||||||
7998 | CNSW | 0 | 0 | |||||||
7999 | CNT | 100 | 26 3/4 | 0 | ||||||
8000 | CNTAX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 14.01 | 0 | |
8001 | CNTB | 0 | 0 | |||||||
8002 | CNTBX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
8003 | CNTBY | 500 | 8 1/2 | 8 1/2 | 9 7/8 | 0 | ||||
8004 | CNTC | 0 | 0 | |||||||
8005 | CNTCF | 0 | 0 | |||||||
8006 | CNTCX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.98 | 0 | |
8007 | CNTDX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.20 | 0 | |
8008 | CNTG | 0 | 0 | |||||||
8009 | CNTGL | 0 | 0 | |||||||
8010 | CNTGN | 0 | 0 | |||||||
8011 | CNTH | 0 | 0 | |||||||
8012 | CNTHL | 400 | 37.3750 | 0 | ||||||
8013 | CNTHN | 300 | 24.8750 | 24.8750 | 24.8750 | 24.8750 | 300 | |||
8014 | CNTHO | 200 | 26.1250 | 26.1250 | 26.1250 | 26.1250 | 200 | |||
8015 | CNTHP | 300 | 33.2500 | 0 | ||||||
8016 | CNTI | 500 | 3.1875 | 3.0000 | 3.1875 | 2.8125 | 2.8125 | 3.1875 | 12600 | |
8017 | CNTK | 5000 | 0.3600 | 0.3600 | 0.3600 | 0.3100 | 0.3300 | 0.4000 | 29100 | |
8018 | CNTL | 2500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 8100 | |
8019 | CNTM | 0 | 0 | |||||||
8020 | CNTO | 1800 | 34 3/4 | 35 1/8 | 36 1/4 | 34 1/2 | 34 5/8 | 34 7/8 | 1054800 | |
8021 | CNTOL | 0 | 0 | |||||||
8022 | CNTTX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 14.03 | 0 | |
8023 | CNTW | 0 | 0 | |||||||
8024 | CNTWJ | 0 | 0 | |||||||
8025 | CNTWP | 0 | 0 | |||||||
8026 | CNTX | 0 | 0 | |||||||
8027 | CNTY | 5000 | 1 1/2 | 1 15/32 | 1 1/2 | 1 15/32 | 1 15/32 | 1 1/2 | 33500 | |
8028 | CNTYW | 1000 | 7/16 | 7/16 | 9/16 | 0 | ||||
8029 | CNTZX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
8030 | CNU/WS | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 100 | |||
8031 | CNUA | 0 | 0 | |||||||
8032 | CNUC | 0 | 0 | |||||||
8033 | CNUD | 0 | 0 | |||||||
8034 | CNUG | 0 | 0 | |||||||
8035 | CNUL | 0 | 0 | |||||||
8036 | CNUN | 0 | 0 | |||||||
8037 | CNUR | 0 | 0 | |||||||
8038 | CNUS | 0 | 0 | |||||||
8039 | CNUT | 0 | 0 | |||||||
8040 | CNUUQ | 5000 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
8041 | CNUX | 0 | 0 | |||||||
8042 | CNV | 2100 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
8043 | CNVL | 0 | 0 | |||||||
8044 | CNVLZ | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/4 | 2100 | |
8045 | CNVS | 0 | 0 | |||||||
8046 | CNVSF | 0 | 0 | |||||||
8047 | CNVXG | 18 | 92 5/8 | 91 | 97 | 0 | ||||
8048 | CNVp | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/4 | 100 | |
8049 | CNWK | 1600 | 18 | 18 1/2 | 18 3/4 | 18 | 18 | 18 5/8 | 26200 | |
8050 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
8051 | CNXL | 0 | 0 | |||||||
8052 | CNXP | 0 | 0 | |||||||
8053 | CNXS | 700 | 18 1/4 | 17 7/8 | 18 3/8 | 17 5/8 | 18 | 18 1/4 | 248000 | |
8054 | CNYBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
8055 | CNYXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 2.86 | 2.80 | 415 | |
8056 | CNZLX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
8057 | CO | 500 | 7 7/8 | 7 1/2 | 8 1/8 | 0 | ||||
8058 | COA | 100 | 26 1/8 | 25 1/4 | 25 3/4 | 0 | ||||
8059 | COAE | 0 | 0 | |||||||
8060 | COAGX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
8061 | COAS | 0 | 0 | |||||||
8062 | COAW | 5300 | 3.3125 | 3.3125 | 3.4375 | 3.3125 | 3.3125 | 3.4375 | 46400 | |
8063 | COB | 1000 | 12 1/8 | 12 1/4 | 12 1/4 | 12 1/8 | 11 7/8 | 12 1/4 | 2000 | |
8064 | COBA | 200 | 27 3/4 | 27 3/4 | 28 | 0 | ||||
8065 | COBB | 100 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
8066 | COBC | 0 | 0 | |||||||
8067 | COBE | 0 | 0 | |||||||
8068 | COBFX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.39 | 0 | |
8069 | COBG | 1500 | 13.0000 | 0 | ||||||
8070 | COBH | 200 | 17 | 17 | 17 | 17 | 15 3/4 | 17 | 300 | |
8071 | COBI | 5000 | 19 7/16 | 19 1/4 | 19 5/8 | 19 1/8 | 19 | 19 3/4 | 10800 | |
8072 | COBL | 3000 | 0.9687 | 0 | ||||||
8073 | COBR | 5000 | 2 11/16 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 7/8 | 12400 | |
8074 | COBT | 0 | 0 | |||||||
8075 | COBX | 0 | 0 | |||||||
8076 | COCB | 0 | 0 | |||||||
8077 | COCC | 0 | 0 | |||||||
8078 | COCN | 200 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 27300 | |
8079 | COCSM | 12000 | 104.7000 | 0 | ||||||
8080 | COCSP | 53200 | 105.0000 | 0 | ||||||
8081 | COCTX | 0 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 7.80 | 0 | |
8082 | COD | 0 | 0 | |||||||
8083 | CODD | 5000 | 0.5600 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 0.5700 | 13500 | |
8084 | CODE | 600 | 2 15/16 | 3 1/16 | 3 1/8 | 2 13/16 | 2 13/16 | 3 | 8500 | |
8085 | CODL | 300 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 1000 | |
8086 | CODN | 0 | 0 | |||||||
8087 | COE | 1000 | 8 | 7 5/8 | 8 | 0 | ||||
8088 | COEAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.23 | 0 | |
8089 | COEB | 0 | 0 | |||||||
8090 | COEBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
8091 | COEC | 0 | 0 | |||||||
8092 | COEFX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.98 | 0 | |
8093 | COEH | 0 | 0 | |||||||
8094 | COES | 600 | 1.6250 | 1.9062 | 1.9375 | 1.6250 | 1.6875 | 1.8125 | 95900 | |
8095 | COET | 0 | 0 | |||||||
8096 | COEV | 20000 | 11/16 | 11/16 | 11/16 | 9/16 | 5/8 | 3/4 | 83600 | |
8097 | COEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.11 | 3.04 | 1054 | |
8098 | COF | 100 | 29 3/4 | 30 | 30 1/2 | 29 3/4 | 29 5/8 | 30 | 13600 | |
8099 | COFC | 0 | 0 | |||||||
8100 | COFD | 900 | 28 1/2 | 28 1/2 | 28 3/4 | 28 1/2 | 28 1/2 | 28 3/4 | 18800 | |
8101 | COFF | 0 | 0 | |||||||
8102 | COFI | 10000 | 39 3/4 | 40 | 40 1/4 | 39 1/2 | 39 3/4 | 40 | 260100 | |
8103 | COFN | 0 | 0 | |||||||
8104 | COFT | 0 | 0 | |||||||
8105 | COFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.44 | 4.52 | 9054 | |
8106 | COG | 200 | 14 3/4 | 14 1/8 | 14 3/4 | 0 | ||||
8107 | COGBX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
8108 | COGC | 0 | 0 | |||||||
8109 | COGD | 0 | 0 | |||||||
8110 | COGE | 1100 | 7 5/8 | 7 3/4 | 8 1/8 | 7 5/8 | 7 5/8 | 7 7/8 | 63500 | |
8111 | COGEU | 500 | 12 | 14 | 20 | 0 | ||||
8112 | COGEW | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 3 9/16 | 3 9/16 | 4 1/2 | 8800 | |
8113 | COGI | 1000 | 24 | 24 1/4 | 25 1/4 | 24 | 23 3/4 | 24 3/4 | 22600 | |
8114 | COGN | 0 | 0 | |||||||
8115 | COGNF | 2900 | 32 1/8 | 32 1/2 | 32 1/2 | 31 5/8 | 31 3/4 | 32 1/8 | 378000 | |
8116 | COGR | 0 | 0 | |||||||
8117 | COGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.28 | 4.33 | 1631 | |
8118 | COHBX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0 | |
8119 | COHI | 0 | 0 | |||||||
8120 | COHO | 700 | 7 | 7 1/16 | 7 1/4 | 7 | 7 | 7 1/4 | 103800 | |
8121 | COHR | 1000 | 36 1/8 | 36 | 36 1/2 | 35 1/4 | 35 7/8 | 36 1/8 | 209900 | |
8122 | COHT | 1500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 2000 | |
8123 | COHTW | 2000 | 3/16 | 5/32 | 1/4 | 0 | ||||
8124 | COHU | 500 | 18 | 18 1/2 | 18 3/4 | 18 | 18 | 18 5/8 | 40900 | |
8125 | COI | 500 | 1 | 0 | ||||||
8126 | COIGX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 14.02 | 0 | |
8127 | COII | 400 | 1.8750 | 1.8750 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 16100 | |
8128 | COILH | 36700 | 0.0001 | 0 | ||||||
8129 | COILL | 36700 | 0.0001 | 0 | ||||||
8130 | COIUQ | 1000 | 0.0156 | 0 | ||||||
8131 | COK | 0 | 0 | |||||||
8132 | COKE | 1000 | 38 | 38 | 38 3/4 | 38 | 38 | 38 3/4 | 2800 | |
8133 | COL | 200 | 55 3/4 | 56 3/8 | 56 3/8 | 55 1/2 | 55 5/8 | 55 7/8 | 5400 | |
8134 | COLA | 0 | 0 | |||||||
8135 | COLB | 500 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 2000 | |
8136 | COLC | 0 | 0 | |||||||
8137 | COLFX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.90 | 0 | |
8138 | COLG | 0 | 0 | |||||||
8139 | COLGX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.14 | 0 | |
8140 | COLHX | 0 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 7.20 | 0 | |
8141 | COLI | 0 | 0 | |||||||
8142 | COLIX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.65 | 0 | |
8143 | COLL | 600 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 3200 | |
8144 | COLM | 0 | 0 | |||||||
8145 | COLN | 0 | 0 | |||||||
8146 | COLNX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.38 | 0 | |
8147 | COLO | 100 | 6 | 5 1/2 | 6 1/2 | 0 | ||||
8148 | COLP | 0 | 0 | |||||||
8149 | COLQ | 0 | 0 | |||||||
8150 | COLR | 0 | 0 | |||||||
8151 | COLS | 0 | 0 | |||||||
8152 | COLT | 0 | 0 | |||||||
8153 | COLTP | 100 | 22.8750 | 0 | ||||||
8154 | COLTX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.98 | 0 | |
8155 | COLY | 0 | 0 | |||||||
8156 | COM | 500 | 11 1/8 | 0 | ||||||
8157 | COMA | 0 | 0 | |||||||
8158 | COMAX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 8.16 | 0 | |
8159 | COMBX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
8160 | COMCW | 0 | 0 | |||||||
8161 | COMD | 1000 | 6 | 6 | 6 | 6 | 6 | 7 | 1400 | |
8162 | COME | 0 | 0 | |||||||
8163 | COML | 0 | 0 | |||||||
8164 | COMM | 0 | 0 | |||||||
8165 | COMMP | 0 | 0 | |||||||
8166 | COMN | 0 | 0 | |||||||
8167 | COMP | 0 | 1221.51 | 1223.73 | 1227.44 | 1214.60 | 0 | |||
8168 | COMR | 1000 | 22 3/4 | 23 3/8 | 23 3/4 | 22 5/8 | 22 5/8 | 22 7/8 | 180800 | |
8169 | COMS | 1400 | 60 1/2 | 60 | 61 1/8 | 58 3/4 | 60 1/2 | 60 5/8 | 4492100 | |
8170 | COMT | 1500 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 1/2 | 4 | 3000 | |
8171 | COMX | 1000 | 5/8 | 1/2 | 5/8 | 1/2 | 1/2 | 13/16 | 4800 | |
8172 | CON | 500 | 17 7/8 | 17 3/4 | 18 1/8 | 0 | ||||
8173 | CONAX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 14.68 | 0 | |
8174 | CONB | 0 | 0 | |||||||
8175 | CONBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
8176 | CONC | 0 | 0 | |||||||
8177 | CONG | 0 | 0 | |||||||
8178 | CONGA | 0 | 0 | |||||||
8179 | CONH | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
8180 | CONI | 0 | 0 | |||||||
8181 | CONIX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
8182 | CONJ | 0 | 0 | |||||||
8183 | CONP | 0 | 0 | |||||||
8184 | CONT | 200 | 23 | 22 3/8 | 23 | 22 3/8 | 22 3/8 | 23 | 190700 | |
8185 | CONTU | 0 | 0 | |||||||
8186 | CONW | 100 | 18 | 18 1/4 | 18 1/4 | 18 | 18 | 18 1/4 | 5600 | |
8187 | CONWP | 100 | 65.3750 | 0 | ||||||
8188 | COO/B | 13000 | 96 | 0 | ||||||
8189 | COOK | 1000 | 8 1/2 | 8 1/8 | 8 1/2 | 8 | 8 | 8 1/2 | 59800 | |
8190 | COOL | 300 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
8191 | COOP | 500 | 18 1/2 | 18 1/2 | 19 | 0 | ||||
8192 | COOR | 0 | 0 | |||||||
8193 | COOS | 0 | 0 | |||||||
8194 | COP | 400 | 15 3/8 | 0 | ||||||
8195 | COPCX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
8196 | COPF | 0 | 0 | |||||||
8197 | COPG | 0 | 0 | |||||||
8198 | COPI | 1500 | 16 1/8 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/8 | 143000 | |
8199 | COPL | 0 | 0 | |||||||
8200 | COPLA | 0 | 0 | |||||||
8201 | COPLX | 0 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | |
8202 | COPM | 0 | 0 | |||||||
8203 | COPU | 0 | 0 | |||||||
8204 | COPX | 0 | 0 | |||||||
8205 | COPY | 800 | 7 3/16 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 1/4 | 376900 | |
8206 | COR | 200 | 25 | 35 5/8 | 36 3/8 | 0 | ||||
8207 | COR.A | 0 | 0 | |||||||
8208 | CORC | 200 | 10 | 9 | 10 | 9 | 9 | 10 | 3400 | |
8209 | CORD | 0 | 0 | |||||||
8210 | CORE | 200 | 11 3/4 | 11 3/4 | 12 | 11 5/8 | 11 3/4 | 12 | 13100 | |
8211 | COREX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
8212 | CORR | 1200 | 10 3/8 | 10 | 10 5/8 | 9 7/8 | 10 3/8 | 10 1/2 | 99200 | |
8213 | CORS | 200 | 32 1/4 | 32 | 32 1/2 | 32 | 32 | 32 1/2 | 9300 | |
8214 | CORT | 0 | 0 | |||||||
8215 | CORTW | 247500 | 1 3/4 | 2 1/2 | 3 1/2 | 0 | ||||
8216 | CORX | 600 | 3 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 6200 | |
8217 | CORp | 600 | 1/2 | 1/2 | 5/8 | 0 | ||||
8218 | CORpTT | 100 | 3/8 | 0 | ||||||
8219 | CORw | 0 | 0 | |||||||
8220 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
8221 | COSC | 0 | 0 | |||||||
8222 | COSCA | 2000 | 6 1/2 | 6 5/8 | 6 5/8 | 5 3/4 | 6 1/2 | 6 5/8 | 136300 | |
8223 | COSCB | 300 | 7 | 7 1/2 | 7 1/2 | 6 3/8 | 6 3/4 | 7 1/2 | 8900 | |
8224 | COSE | 0 | 0 | |||||||
8225 | COSF | 0 | 0 | |||||||
8226 | COSFF | 100 | 8 5/16 | 8 11/16 | 8 13/16 | 8 5/16 | 8 5/16 | 8 7/16 | 288500 | |
8227 | COSI | 600 | 4 | 4 | 4 | 4 | 3 7/8 | 4 3/16 | 600 | |
8228 | COSIX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.58 | 0 | |
8229 | COSL | 0 | 0 | |||||||
8230 | COSN | 0 | 0 | |||||||
8231 | COSS | 0 | 0 | |||||||
8232 | COST | 0 | 0 | |||||||
8233 | COSTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
8234 | COT | 500 | 14 7/8 | 15 3/8 | 15 3/4 | 0 | ||||
8235 | COTC | 0 | 0 | |||||||
8236 | COTD | 0 | 0 | |||||||
8237 | COTFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.77 | 0 | |
8238 | COTG | 5000 | 5/32 | 1/8 | 19/64 | 1/8 | 1/8 | 5/32 | 84600 | |
8239 | COTL | 7500 | 16 | 15 3/4 | 16 1/4 | 15 3/4 | 16 | 16 1/4 | 33700 | |
8240 | COTM | 0 | 0 | |||||||
8241 | COTN | 0 | 0 | |||||||
8242 | COTT | 0 | 0 | |||||||
8243 | COTTF | 600 | 7 1/2 | 7 9/16 | 7 11/16 | 7 7/16 | 7 7/16 | 7 9/16 | 196600 | |
8244 | COTW | 0 | 0 | |||||||
8245 | COTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.85 | 2.79 | 1426 | |
8246 | COU | 800 | 6 15/16 | 0 | ||||||
8247 | COUC | 0 | 0 | |||||||
8248 | COUF | 0 | 0 | |||||||
8249 | COUN | 300 | 0.7500 | 0 | ||||||
8250 | COUO | 0 | 0 | |||||||
8251 | COUP | 0 | 0 | |||||||
8252 | COUS | 0 | 0 | |||||||
8253 | COV | 100 | 5 1/8 | 0 | ||||||
8254 | COVD | 0 | 0 | |||||||
8255 | COVE | 0 | 0 | |||||||
8256 | COVG | 0 | 0 | |||||||
8257 | COVR | 1000 | 2 | 2 | 2 1/8 | 0 | ||||
8258 | COVT | 400 | 0.0001 | 0.0001 | 0.0125 | 0 | ||||
8259 | COW | 0 | 0 | |||||||
8260 | COWE | 0 | 0 | |||||||
8261 | COWO | 0 | 0 | |||||||
8262 | COWP | 1300 | 0.1700 | 0.1700 | 0.2500 | 0 | ||||
8263 | COWPP | 6180 | 1.2736 | 0 | ||||||
8264 | COX | 200 | 18 1/2 | 17 7/8 | 18 1/2 | 0 | ||||
8265 | COXA | 0 | 0 | |||||||
8266 | COXB | 0 | 0 | |||||||
8267 | COXC | 0 | 0 | |||||||
8268 | COXD | 0 | 0 | |||||||
8269 | COXE | 0 | 0 | |||||||
8270 | COXI | 0 | 0 | |||||||
8271 | COXM | 0 | 0 | |||||||
8272 | COXN | 0 | 0 | |||||||
8273 | COXP | 0 | 0 | |||||||
8274 | COXR | 0 | 0 | |||||||
8275 | COXS | 0 | 0 | |||||||
8276 | COXT | 0 | 0 | |||||||
8277 | COXY | 0 | 0 | |||||||
8278 | COY | 1500 | 14 3/8 | 14 1/4 | 14 3/8 | 0 | ||||
8279 | CP | 24000 | 23 | 23 1/4 | 23 1/4 | 22 7/8 | 22 3/4 | 23 1/8 | 68000 | |
8280 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8281 | CPABX | 0 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0 | |
8282 | CPACX | 0 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 0 | |
8283 | CPAK | 300 | 11 1/2 | 11 3/8 | 11 1/2 | 11 | 10 7/8 | 11 1/2 | 23600 | |
8284 | CPB | 25000 | 78 | 77 3/4 | 78 | 77 3/4 | 77 3/4 | 78 1/8 | 30400 | |
8285 | CPBB | 0 | 0 | |||||||
8286 | CPBC | 0 | 0 | |||||||
8287 | CPBD | 0 | 0 | |||||||
8288 | CPBE | 0 | 0 | |||||||
8289 | CPBF | 0 | 0 | |||||||
8290 | CPBG | 0 | 0 | |||||||
8291 | CPBI | 200 | 29 | 29 | 31 | 0 | ||||
8292 | CPBK | 0 | 0 | |||||||
8293 | CPBM | 0 | 0 | |||||||
8294 | CPBN | 0 | 0 | |||||||
8295 | CPBO | 0 | 0 | |||||||
8296 | CPBR | 0 | 0 | |||||||
8297 | CPBS | 0 | 0 | |||||||
8298 | CPBT | 0 | 0 | |||||||
8299 | CPBW | 0 | 0 | |||||||
8300 | CPBX | 0 | 0 | |||||||
8301 | CPBY | 0 | 0 | |||||||
8302 | CPC | 100 | 75 | 74 7/8 | 75 1/4 | 0 | ||||
8303 | CPCA | 0 | 0 | |||||||
8304 | CPCB | 1100 | 76.3750 | 0 | ||||||
8305 | CPCC | 0 | 0 | |||||||
8306 | CPCF | 0 | 0 | |||||||
8307 | CPCG | 0 | 0 | |||||||
8308 | CPCI | 100 | 19 1/4 | 19 7/8 | 19 7/8 | 19 1/4 | 19 1/4 | 19 3/4 | 26900 | |
8309 | CPCL | 200 | 9 3/16 | 9 3/8 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 167300 | |
8310 | CPCN | 0 | 0 | |||||||
8311 | CPCP | 0 | 0 | |||||||
8312 | CPCR | 0 | 0 | |||||||
8313 | CPCT | 0 | 0 | |||||||
8314 | CPCY | 600 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
8315 | CPD | 200 | 26 | 25 3/4 | 26 | 25 3/4 | 300 | |||
8316 | CPDN | 1800 | 40 | 38 | 40 1/2 | 38 | 39 3/4 | 40 1/4 | 97000 | |
8317 | CPDT | 0 | 0 | |||||||
8318 | CPEI | 0 | 0 | |||||||
8319 | CPEIZ | 0 | 0 | |||||||
8320 | CPETY | 0 | 0 | |||||||
8321 | CPEY | 0 | 0 | |||||||
8322 | CPFA | 0 | 0 | |||||||
8323 | CPFAX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.83 | 0 | |
8324 | CPFC | 1000 | 6.7500 | 6.5000 | 7.0000 | 6.0000 | 6.0000 | 6.7500 | 7000 | |
8325 | CPFD | 0 | 0 | |||||||
8326 | CPFT | 0 | 0 | |||||||
8327 | CPFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.72 | 4.86 | 30397 | |
8328 | CPG | 800 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
8329 | CPGB | 0 | 0 | |||||||
8330 | CPGN | 0 | 0 | |||||||
8331 | CPGR | 0 | 0 | |||||||
8332 | CPGRX | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 18.61 | 0 | |
8333 | CPH | 1500 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | ||||
8334 | CPHC | 0 | 0 | |||||||
8335 | CPHD | 0 | 0 | |||||||
8336 | CPHDP | 0 | 0 | |||||||
8337 | CPHI | 0 | 0 | |||||||
8338 | CPHT | 0 | 0 | |||||||
8339 | CPI | 200 | 8 1/4 | 7 7/8 | 8 1/2 | 0 | ||||
8340 | CPIA | 1000 | 2 7/16 | 2 9/16 | 2 5/8 | 2 5/16 | 2 5/16 | 2 5/8 | 48300 | |
8341 | CPIAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.05 | 0 | |
8342 | CPICX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
8343 | CPIFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
8344 | CPIK | 0 | 0 | |||||||
8345 | CPJ | 100 | 24 3/8 | 24 1/2 | 25 | 0 | ||||
8346 | CPJA | 0 | 0 | |||||||
8347 | CPJC | 0 | 0 | |||||||
8348 | CPJD | 0 | 0 | |||||||
8349 | CPJM | 0 | 0 | |||||||
8350 | CPJP | 0 | 0 | |||||||
8351 | CPJS | 0 | 0 | |||||||
8352 | CPJT | 0 | 0 | |||||||
8353 | CPJY | 0 | 0 | |||||||
8354 | CPK | 100 | 17 1/2 | 17 3/8 | 17 3/4 | 0 | ||||
8355 | CPKF | 100 | 15.7500 | 0 | ||||||
8356 | CPKS | 0 | 0 | |||||||
8357 | CPL | 100 | 34 5/8 | 34 3/8 | 34 5/8 | 34 3/8 | 34 3/8 | 34 7/8 | 1100 | |
8358 | CPLC | 2500 | 1.5000 | 0 | ||||||
8359 | CPLJ | 0 | 0 | |||||||
8360 | CPLN | 0 | 0 | |||||||
8361 | CPLNY | 60500 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 1/4 | 5 | 121000 | |
8362 | CPLO | 2000 | 0.8750 | 1.0000 | 1.0000 | 0.8750 | 0.7500 | 1.0000 | 13400 | |
8363 | CPLS | 0 | 0 | |||||||
8364 | CPLX | 500 | 5 1/8 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 17000 | |
8365 | CPLXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.23 | 5.25 | 2823 | |
8366 | CPLY | 100 | 13 11/16 | 13 3/8 | 14 | 13 3/8 | 13 3/8 | 14 | 17100 | |
8367 | CPLp | 100 | 70 1/2 | 0 | ||||||
8368 | CPM | 0 | 0 | |||||||
8369 | CPMA | 0 | 0 | |||||||
8370 | CPMG | 200 | 5.0000 | 0 | ||||||
8371 | CPMN | 0 | 0 | |||||||
8372 | CPMNY | 5000 | 6 5/8 | 6 9/16 | 6 11/16 | 0 | ||||
8373 | CPMS | 1000 | 52.3750 | 0 | ||||||
8374 | CPMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.35 | 5.46 | 7183 | |
8375 | CPMpA | 600 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 10800 | |||
8376 | CPN | 5700 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
8377 | CPNF | 0 | 0 | |||||||
8378 | CPNG | 0 | 0 | |||||||
8379 | CPNI | 2500 | 1.2500 | 1.6875 | 1.6875 | 1.2500 | 1.1250 | 1.7500 | 3700 | |
8380 | CPNJ | 0 | 0 | |||||||
8381 | CPNN | 0 | 0 | |||||||
8382 | CPNP | 0 | 0 | |||||||
8383 | CPNQ | 0 | 0 | |||||||
8384 | CPNR | 0 | 0 | |||||||
8385 | CPNW | 0 | 0 | |||||||
8386 | CPNX | 0 | 0 | |||||||
8387 | CPNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.03 | 2.96 | 3795 | |
8388 | CPOB | 0 | 0 | |||||||
8389 | CPOK | 0 | 0 | |||||||
8390 | CPP | 100 | 5/8 | 0 | ||||||
8391 | CPPC | 0 | 0 | |||||||
8392 | CPPK | 0 | 0 | |||||||
8393 | CPPKY | 0 | 7.8750 | 8.3750 | 0 | |||||
8394 | CPPW | 0 | 0 | |||||||
8395 | CPPWP | 0 | 0 | |||||||
8396 | CPPX | 0 | 0 | |||||||
8397 | CPQ | 500 | 64 3/8 | 64 3/8 | 64 3/8 | 63 7/8 | 64 | 64 1/2 | 5000 | |
8398 | CPQA | 0 | 0 | |||||||
8399 | CPQB | 0 | 0 | |||||||
8400 | CPQC | 0 | 0 | |||||||
8401 | CPQD | 0 | 0 | |||||||
8402 | CPQE | 0 | 0 | |||||||
8403 | CPQF | 0 | 0 | |||||||
8404 | CPQG | 0 | 0 | |||||||
8405 | CPQH | 0 | 0 | |||||||
8406 | CPQI | 0 | 0 | |||||||
8407 | CPQK | 0 | 0 | |||||||
8408 | CPQL | 0 | 0 | |||||||
8409 | CPQM | 0 | 0 | |||||||
8410 | CPQN | 0 | 0 | |||||||
8411 | CPQO | 0 | 0 | |||||||
8412 | CPQP | 0 | 0 | |||||||
8413 | CPQR | 0 | 0 | |||||||
8414 | CPQS | 0 | 0 | |||||||
8415 | CPQT | 0 | 0 | |||||||
8416 | CPQU | 0 | 0 | |||||||
8417 | CPQV | 0 | 0 | |||||||
8418 | CPQW | 0 | 0 | |||||||
8419 | CPQX | 0 | 0 | |||||||
8420 | CPQY | 0 | 0 | |||||||
8421 | CPQZ | 0 | 0 | |||||||
8422 | CPR | 0 | 0 | |||||||
8423 | CPRB | 1000 | 19.1250 | 0 | ||||||
8424 | CPRCQ | 0 | 0 | |||||||
8425 | CPRD | 500 | 21 1/8 | 21 5/8 | 21 3/4 | 20 1/2 | 21 | 21 1/4 | 330700 | |
8426 | CPRK | 5000 | 0.1250 | 0 | ||||||
8427 | CPRO | 1000 | 13 3/4 | 13 | 13 3/4 | 13 | 13 1/2 | 14 | 51600 | |
8428 | CPRT | 100 | 19 7/8 | 19 3/4 | 20 1/4 | 19 3/4 | 19 7/8 | 20 1/4 | 74400 | |
8429 | CPRX | 300 | 6 | 6 5/8 | 6 5/8 | 6 | 6 | 6 3/8 | 292800 | |
8430 | CPS | 0 | 0 | |||||||
8431 | CPSFX | 0 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 8.83 | 0 | |
8432 | CPSL | 5000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 5000 | |||
8433 | CPSS | 700 | 12 3/8 | 12 1/4 | 12 1/2 | 12 1/4 | 12 3/8 | 12 5/8 | 102400 | |
8434 | CPSX | 2000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.6250 | 2000 | |
8435 | CPT | 100 | 25 3/8 | 25 1/4 | 25 7/8 | 0 | ||||
8436 | CPTH | 2000 | 2.6250 | 2.3750 | 3.2500 | 0 | ||||
8437 | CPTI | 0 | 0 | |||||||
8438 | CPTL | 200 | 10 7/8 | 11 3/4 | 11 3/4 | 10 7/8 | 10 7/8 | 11 1/2 | 4400 | |
8439 | CPTNX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
8440 | CPTS | 2000 | 13 1/4 | 13 1/2 | 13 1/2 | 13 1/4 | 13 | 14 | 11800 | |
8441 | CPTV | 2000 | 23/32 | 23/32 | 23/32 | 23/32 | 5/8 | 3/4 | 11000 | |
8442 | CPTX | 3000 | 1.0000 | 0.7500 | 2.0000 | 0 | ||||
8443 | CPTXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.87 | 2.80 | 347 | |
8444 | CPTY | 0 | 0 | |||||||
8445 | CPU | 1000 | 53 3/4 | 53 3/4 | 53 3/4 | 53 3/4 | 53 1/4 | 53 5/8 | 1000 | |
8446 | CPUB | 0 | 0 | |||||||
8447 | CPUBO | 100 | 59.0000 | 0 | ||||||
8448 | CPUC | 0 | 0 | |||||||
8449 | CPUD | 0 | 0 | |||||||
8450 | CPUE | 0 | 0 | |||||||
8451 | CPUH | 0 | 0 | |||||||
8452 | CPUI | 0 | 0 | |||||||
8453 | CPUK | 0 | 0 | |||||||
8454 | CPUL | 0 | 0 | |||||||
8455 | CPUM | 0 | 0 | |||||||
8456 | CPUN | 0 | 0 | |||||||
8457 | CPUO | 0 | 0 | |||||||
8458 | CPUP | 0 | 0 | |||||||
8459 | CPUR | 0 | 0 | |||||||
8460 | CPUS | 0 | 0 | |||||||
8461 | CPUT | 0 | 0 | |||||||
8462 | CPUTQ | 0 | 0 | |||||||
8463 | CPUU | 0 | 0 | |||||||
8464 | CPUY | 0 | 0 | |||||||
8465 | CPVD | 2700 | 0.0001 | 0 | ||||||
8466 | CPWL | 0 | 0 | |||||||
8467 | CPWLM | 100 | 100.5000 | 99.5000 | 100.5000 | 99.5000 | 400 | |||
8468 | CPWLN | 300 | 100.7500 | 99.8750 | 100.7500 | 99.8750 | 700 | |||
8469 | CPWLP | 200 | 74.1250 | 73.5000 | 74.1250 | 73.5000 | 400 | |||
8470 | CPWM | 0 | 0 | |||||||
8471 | CPWP | 0 | 0 | |||||||
8472 | CPWPN | 100 | 58.5000 | 0 | ||||||
8473 | CPWR | 700 | 44 1/2 | 45 | 45 3/4 | 44 1/2 | 44 1/2 | 45 | 113900 | |
8474 | CPWV | 300 | 9.6875 | 0 | ||||||
8475 | CPWY | 100 | 12 3/4 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 1/4 | 59300 | |
8476 | CPX | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/4 | 200 | |
8477 | CPXA | 0 | 0 | |||||||
8478 | CPXB | 0 | 0 | |||||||
8479 | CPXC | 0 | 0 | |||||||
8480 | CPXF | 0 | 0 | |||||||
8481 | CPXI | 0 | 0 | |||||||
8482 | CPXN | 0 | 0 | |||||||
8483 | CPXP | 0 | 0 | |||||||
8484 | CPXT | 0 | 0 | |||||||
8485 | CPXU | 0 | 0 | |||||||
8486 | CPXX | 0 | 0 | |||||||
8487 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8488 | CPY | 500 | 18 3/4 | 18 5/8 | 19 1/4 | 0 | ||||
8489 | CPYC | 0 | 0 | |||||||
8490 | CPYD | 0 | 0 | |||||||
8491 | CPYM | 0 | 0 | |||||||
8492 | CPYR | 0 | 0 | |||||||
8493 | CQ | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 23 | 200 | |
8494 | CQB | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/4 | 9200 | |
8495 | CQBA | 0 | 0 | |||||||
8496 | CQBC | 0 | 0 | |||||||
8497 | CQBK | 0 | 0 | |||||||
8498 | CQBM | 0 | 0 | |||||||
8499 | CQBO | 0 | 0 | |||||||
8500 | CQBP | 0 | 0 | |||||||
8501 | CQBR | 0 | 0 | |||||||
8502 | CQBS | 0 | 0 | |||||||
8503 | CQBY | 0 | 0 | |||||||
8504 | CQBpA | 3500 | 41 53/64 | 0 | ||||||
8505 | CQBpB | 10000 | 50 1/4 | 52 | 52 | 50 | 50 | 50 1/4 | 20500 | |
8506 | CQC | 0 | 6 1/2 | 0 | ||||||
8507 | CQG | 0 | 0 | |||||||
8508 | CQGX | 0 | 0 | |||||||
8509 | CQGXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.74 | 4.77 | 16331 | |
8510 | CQH | 0 | 32 1/4 | 0 | ||||||
8511 | CQMT | 500 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.1250 | 1500 | |
8512 | CQMXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.60 | 4.67 | 28222 | |
8513 | CQOG | 4000 | 0.4375 | 0.5000 | 0.5000 | 0.3750 | 0.3750 | 0.5625 | 17500 | |
8514 | CQS | 0 | 0 | |||||||
8515 | CQTY | 300 | 21.7500 | 0 | ||||||
8516 | CQpA | 600 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 1500 | |||
8517 | CR | 2000 | 39 7/8 | 43 7/8 | 44 3/8 | 0 | ||||
8518 | CRA | 500 | 14 | 0 | ||||||
8519 | CRAA | 5000 | 53 | 52 3/4 | 53 1/4 | 52 3/4 | 52 1/2 | 53 | 45300 | |
8520 | CRAD | 0 | 0 | |||||||
8521 | CRAN | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 500 | |
8522 | CRAO | 0 | 0 | |||||||
8523 | CRAS | 0 | 0 | |||||||
8524 | CRAU | 500 | 4 1/8 | 3 3/4 | 4 1/8 | 0 | ||||
8525 | CRAY | 0 | 0 | |||||||
8526 | CRAYQ | 6000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12000 | |||
8527 | CRB | 400 | 13 1/8 | 0 | ||||||
8528 | CRBA | 0 | 0 | |||||||
8529 | CRBDX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
8530 | CRBO | 800 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 20 | 800 | |
8531 | CRBR | 0 | 0 | |||||||
8532 | CRBRF | 0 | 0 | |||||||
8533 | CRBXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.71 | 3.79 | 586 | |
8534 | CRC | 0 | 24 7/8 | 25 3/8 | 0 | |||||
8535 | CRCL | 500 | 37 1/2 | 37 | 38 | 0 | ||||
8536 | CRCN | 0 | 0 | |||||||
8537 | CRCO | 0 | 0 | |||||||
8538 | CRCOA | 10000 | 0.0156 | 0 | ||||||
8539 | CRCP | 3000 | 0.0040 | 0.0040 | 0.0100 | 0 | ||||
8540 | CRCS | 3500 | 3.0000 | 2.5000 | 3.0000 | 2.5000 | 3.0000 | 3.1250 | 41500 | |
8541 | CRCU | 0 | 0 | |||||||
8542 | CRCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.95 | 5.05 | 8512 | |
8543 | CRD/A | 100 | 20 1/2 | 20 1/2 | 20 7/8 | 0 | ||||
8544 | CRD/B | 200 | 19 1/2 | 20 5/8 | 21 1/4 | 0 | ||||
8545 | CRDA | 0 | 0 | |||||||
8546 | CRDB | 0 | 0 | |||||||
8547 | CRDN | 400 | 9 5/8 | 10 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 20600 | |
8548 | CRDY | 300 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.3750 | 3.7500 | 300 | |
8549 | CRDYZ | 100 | 0.0100 | 0 | ||||||
8550 | CRE | 200 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/4 | 200 | |
8551 | CREA | 0 | 0 | |||||||
8552 | CREAF | 1000 | 6 1/8 | 5 15/16 | 6 3/8 | 5 7/8 | 6 1/16 | 6 3/16 | 445200 | |
8553 | CREB | 1000 | 0.4300 | 0.4400 | 0.5200 | 135600 | ||||
8554 | CRED | 100 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 2100 | |
8555 | CREE | 2500 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/4 | 11 1/2 | 12 1/4 | 98600 | |
8556 | CREEX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
8557 | CREF | 800 | 6.5000 | 0 | ||||||
8558 | CREG | 500 | 6 | 6 | 6 3/8 | 6 | 6 | 6 1/4 | 28600 | |
8559 | CREGX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
8560 | CREI | 0 | 0 | |||||||
8561 | CREN | 1800 | 8 | 7 3/4 | 8 | 0 | ||||
8562 | CRES | 0 | 0 | |||||||
8563 | CRET | 100 | 4.0000 | 3.1250 | 4.0000 | 0 | ||||
8564 | CRF | 1600 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
8565 | CRF.R | 0 | 0 | |||||||
8566 | CRFB | 0 | 0 | |||||||
8567 | CRFN | 2500 | 6.3125 | 6.3125 | 6.3750 | 6.3125 | 6.2500 | 6.5000 | 10500 | |
8568 | CRFT | 1000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 3/4 | 7 1/8 | 9500 | |
8569 | CRFX | 0 | 0 | |||||||
8570 | CRFXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 5.03 | 5.11 | 4655 | |
8571 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8572 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8573 | CRG | 300 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
8574 | CRGC | 0 | 0 | |||||||
8575 | CRGCF | 0 | 0 | |||||||
8576 | CRGDX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
8577 | CRGEX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
8578 | CRGG | 0 | 0 | |||||||
8579 | CRGO | 0 | 0 | |||||||
8580 | CRGP | 0 | 0 | |||||||
8581 | CRGRX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
8582 | CRGXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.20 | 5.31 | 4653 | |
8583 | CRGp | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 200 | |||
8584 | CRH | 700 | 3 3/4 | 3 3/4 | 4 1/8 | 0 | ||||
8585 | CRHC | 0 | 0 | |||||||
8586 | CRHCY | 100 | 50 3/8 | 50 3/8 | 51 1/4 | 0 | ||||
8587 | CRHI | 5000 | 1.9600 | 2.2500 | 2.2500 | 1.9600 | 10000 | |||
8588 | CRHK | 0 | 0 | |||||||
8589 | CRHL | 0 | 0 | |||||||
8590 | CRHR | 0 | 0 | |||||||
8591 | CRI | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 200 | |||
8592 | CRIC | 0 | 0 | |||||||
8593 | CRII | 100 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.6250 | 2.8750 | 100 | |
8594 | CRIIW | 5000 | 0.7500 | 0.8750 | 1.0312 | 0 | ||||
8595 | CRIR | 0 | 0 | |||||||
8596 | CRIX | 1000 | 1.5625 | 1.3750 | 1.5625 | 1.3750 | 1.3750 | 1.5625 | 4700 | |
8597 | CRIXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.88 | 4.95 | 601 | |
8598 | CRIY | 0 | 0 | |||||||
8599 | CRJw | 0 | 0 | |||||||
8600 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8601 | CRKC | 0 | 0 | |||||||
8602 | CRKN | 0 | 0 | |||||||
8603 | CRKR | 0 | 0 | |||||||
8604 | CRKT | 0 | 0 | |||||||
8605 | CRKY | 0 | 0 | |||||||
8606 | CRL | 2000 | 14 3/8 | 0 | ||||||
8607 | CRLB | 0 | 0 | |||||||
8608 | CRLBF | 200 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 1400 | |
8609 | CRLC | 1000 | 8 5/8 | 9 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 10800 | |
8610 | CRLG | 400 | 1 1/2 | 1 9/16 | 1 9/16 | 1 1/2 | 1 1/2 | 1 3/4 | 2400 | |
8611 | CRLGW | 14000 | 7/64 | 3/32 | 3/16 | 0 | ||||
8612 | CRLI | 100 | 1 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
8613 | CRLN | 0 | 0 | |||||||
8614 | CRLNG | 25 | 111 | 111 | 111 | 111 | 110 | 112 1/2 | 45 | |
8615 | CRLTS | 500 | 10.0000 | 10.0000 | 10.5000 | 0 | ||||
8616 | CRM | 100 | 1 5/8 | 0 | ||||||
8617 | CRMB | 0 | 0 | |||||||
8618 | CRME | 0 | 0 | |||||||
8619 | CRMK | 200 | 0.0200 | 0 | ||||||
8620 | CRML | 0 | 0 | |||||||
8621 | CRMLF | 1000 | 6 | 5 7/8 | 6 3/8 | 0 | ||||
8622 | CRMP | 0 | 0 | |||||||
8623 | CRMQE | 0 | 0 | |||||||
8624 | CRMSX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
8625 | CRMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.63 | 4.73 | 7242 | |
8626 | CRN | 0 | 0 | |||||||
8627 | CRNJ | 0 | 0 | |||||||
8628 | CRNL | 0 | 0 | |||||||
8629 | CRNN | 0 | 0 | |||||||
8630 | CRNR | 5000 | 8 | 8 1/4 | 8 5/8 | 7 7/8 | 8 | 8 1/4 | 47700 | |
8631 | CRNS | 0 | 0 | |||||||
8632 | CRNSF | 3000 | 9 1/8 | 8 3/8 | 9 1/8 | 8 3/8 | 8 3/8 | 9 1/8 | 5300 | |
8633 | CRNX | 0 | 0 | |||||||
8634 | CRO | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 7/8 | 300 | |
8635 | CROC | 0 | 0 | |||||||
8636 | CROE | 1500 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
8637 | CROK | 0 | 0 | |||||||
8638 | CROKO | 0 | 0 | |||||||
8639 | CRON | 10000 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 0.9375 | 1.0625 | 33200 | |
8640 | CROS | 1000 | 16 | 17 | 17 | 15 3/4 | 15 3/4 | 16 1/4 | 14700 | |
8641 | CROT | 0 | 0 | |||||||
8642 | CROW | 0 | 0 | |||||||
8643 | CROWF | 0 | 0 | |||||||
8644 | CRP | 100 | 22 | 26 1/8 | 27 1/4 | 0 | ||||
8645 | CRPB | 500 | 9 | 8 3/4 | 9 1/8 | 8 3/8 | 8 3/4 | 9 1/8 | 85000 | |
8646 | CRPC | 0 | 0 | |||||||
8647 | CRPD | 0 | 0 | |||||||
8648 | CRPE | 0 | 0 | |||||||
8649 | CRPH | 0 | 0 | |||||||
8650 | CRPN | 0 | 0 | |||||||
8651 | CRPO | 0 | 0 | |||||||
8652 | CRPS | 0 | 0 | |||||||
8653 | CRPT | 0 | 0 | |||||||
8654 | CRPY | 0 | 0 | |||||||
8655 | CRPw | 0 | 0 | |||||||
8656 | CRQL | 0 | 0 | |||||||
8657 | CRR | 500 | 72 5/8 | 72 5/8 | 72 5/8 | 72 5/8 | 72 3/8 | 72 7/8 | 500 | |
8658 | CRRA | 100 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8125 | 2.2500 | 5100 | |
8659 | CRRB | 100 | 24 | 22 | 24 | 0 | ||||
8660 | CRRC | 700 | 14 | 14 | 14 | 14 | 14 | 15 3/4 | 12000 | |
8661 | CRRD | 0 | 0 | |||||||
8662 | CRRE | 3800 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8663 | CRRG | 0 | 0 | |||||||
8664 | CRRH | 0 | 0 | |||||||
8665 | CRRI | 0 | 0 | |||||||
8666 | CRRL | 0 | 0 | |||||||
8667 | CRRN | 0 | 0 | |||||||
8668 | CRRO | 0 | 0 | |||||||
8669 | CRRR | 0 | 0 | |||||||
8670 | CRRS | 3500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 6 | 8700 | |
8671 | CRRT | 0 | 0 | |||||||
8672 | CRRX | 0 | 0 | |||||||
8673 | CRRY | 0 | 0 | |||||||
8674 | CRS | 100 | 37 1/8 | 35 | 35 5/8 | 0 | ||||
8675 | CRSBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
8676 | CRSC | 0 | 0 | |||||||
8677 | CRSCF | 0 | 0 | |||||||
8678 | CRSE | 20000 | 0.2300 | 0.2187 | 0.2500 | 0 | ||||
8679 | CRSEX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | |
8680 | CRSI | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 1400 | |
8681 | CRSM | 0 | 0 | |||||||
8682 | CRSP | 0 | 0 | |||||||
8683 | CRSS | 0 | 0 | |||||||
8684 | CRSV | 300 | 19 1/4 | 19 1/4 | 19 5/8 | 19 | 19 1/4 | 19 5/8 | 54000 | |
8685 | CRSW | 0 | 0 | |||||||
8686 | CRSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.29 | 4.39 | 1668 | |
8687 | CRT | 400 | 11 1/4 | 11 3/4 | 12 3/8 | 0 | ||||
8688 | CRTA | 0 | 0 | |||||||
8689 | CRTC | 0 | 0 | |||||||
8690 | CRTI | 0 | 0 | |||||||
8691 | CRTK | 0 | 0 | |||||||
8692 | CRTL | 0 | 0 | |||||||
8693 | CRTLA | 20 | 340.0000 | 0 | ||||||
8694 | CRTM | 700 | 1 21/32 | 1 5/8 | 1 21/32 | 1 19/32 | 1 5/8 | 1 21/32 | 140900 | |
8695 | CRTN | 2000 | 7/8 | 3/4 | 7/8 | 11/16 | 11/16 | 15/16 | 10800 | |
8696 | CRTQ | 1500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 6700 | |
8697 | CRTT | 1000 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
8698 | CRTV | 3334 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
8699 | CRTVD | 900 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 2900 | |
8700 | CRTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.88 | 4.93 | 8987 | |
8701 | CRTY | 1000 | 12.5000 | 0 | ||||||
8702 | CRUS | 1000 | 19 3/8 | 20 | 20 5/8 | 19 1/4 | 19 1/4 | 19 3/8 | 2452300 | |
8703 | CRUTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
8704 | CRV | 1000 | 5 1/4 | 0 | ||||||
8705 | CRVA | 834 | 0.7200 | 0.1150 | 0.1200 | 0 | ||||
8706 | CRVAX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
8707 | CRVL | 700 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/8 | 30 3/4 | 3400 | |
8708 | CRVT | 0 | 0 | |||||||
8709 | CRVTX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
8710 | CRW | 800 | 9 3/8 | 0 | ||||||
8711 | CRWF | 2000 | 31 1/4 | 29 3/4 | 31 3/4 | 29 | 28 3/4 | 31 3/4 | 3600 | |
8712 | CRWI | 0 | 0 | |||||||
8713 | CRWL | 0 | 0 | |||||||
8714 | CRWN | 1500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 11 | 1500 | |
8715 | CRWS | 0 | 0 | |||||||
8716 | CRWU | 0 | 0 | |||||||
8717 | CRWV | 0 | 0 | |||||||
8718 | CRX | 0 | 199.53 | 198.36 | 199.69 | 198.25 | 0 | |||
8719 | CRXB | 0 | 0 | |||||||
8720 | CRXK | 0 | 0 | |||||||
8721 | CRXN | 0 | 0 | |||||||
8722 | CRXP | 0 | 0 | |||||||
8723 | CRXS | 500 | 3.1875 | 2.7500 | 3.1875 | 0 | ||||
8724 | CRXT | 0 | 0 | |||||||
8725 | CRXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.26 | 3.21 | 1109 | |
8726 | CRYL | 200 | 12 1/2 | 13 1/8 | 13 3/4 | 12 1/2 | 12 1/2 | 13 1/2 | 10700 | |
8727 | CRYM | 0 | 0 | |||||||
8728 | CRYOA | 100 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
8729 | CRYR | 0 | 0 | |||||||
8730 | CRYRP | 0 | 0 | |||||||
8731 | CRYS | 0 | 0 | |||||||
8732 | CRYX | 100 | 13.1250 | 0 | ||||||
8733 | CRYw | 0 | 0 | |||||||
8734 | CRZ | 0 | 0 | |||||||
8735 | CRZB | 0 | 0 | |||||||
8736 | CRZT | 500 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
8737 | CRZY | 200 | 11 3/8 | 11 | 11 1/2 | 0 | ||||
8738 | CRZYQ | 0 | 0 | |||||||
8739 | CS | 100 | 68 5/8 | 67 3/8 | 68 5/8 | 67 1/8 | 69 1/8 | 70 3/4 | 500 | |
8740 | CSA | 1000 | 31 5/8 | 31 3/4 | 32 1/8 | 0 | ||||
8741 | CSA.A | 0 | 0 | |||||||
8742 | CSAD | 0 | 0 | |||||||
8743 | CSAG | 0 | 0 | |||||||
8744 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8745 | CSAK | 0 | 0 | |||||||
8746 | CSAL | 0 | 0 | |||||||
8747 | CSALY | 0 | 0 | |||||||
8748 | CSAP | 0 | 0 | |||||||
8749 | CSAR | 600 | 29 3/4 | 29 1/2 | 30 1/2 | 29 1/2 | 29 3/4 | 30 | 72500 | |
8750 | CSAS | 0 | 0 | |||||||
8751 | CSAT | 100 | 2.2500 | 1.6250 | 2.2500 | 1.6250 | 1.5000 | 2.2500 | 7900 | |
8752 | CSAXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.54 | 4.64 | 4834 | |
8753 | CSB | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 1/8 | 200 | |
8754 | CSBAX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.45 | 0 | |
8755 | CSBBX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
8756 | CSBC | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 7/8 | 200 | |
8757 | CSBF | 3000 | 9 1/2 | 9 3/8 | 10 | 0 | ||||
8758 | CSBI | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 3/4 | 100 | |
8759 | CSBK | 1900 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/4 | 14 1/2 | 3800 | |
8760 | CSBR | 180000 | 0.1175 | 0.1200 | 0.1250 | 0.1100 | 0.1100 | 0.1300 | 308100 | |
8761 | CSBW | 0 | 0 | |||||||
8762 | CSC | 100 | 77 | 75 7/8 | 76 1/4 | 0 | ||||
8763 | CSCA | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
8764 | CSCB | 1000 | 13.2500 | 0 | ||||||
8765 | CSCC | 200 | 79 | 81 | 81 1/2 | 77 5/8 | 79 | 79 1/8 | 2139000 | |
8766 | CSCD | 0 | 0 | |||||||
8767 | CSCE | 0 | 0 | |||||||
8768 | CSCG | 0 | 0 | |||||||
8769 | CSCH | 0 | 0 | |||||||
8770 | CSCI | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 700 | |
8771 | CSCL | 0 | 0 | |||||||
8772 | CSCM | 0 | 0 | |||||||
8773 | CSCN | 200 | 11.2500 | 0 | ||||||
8774 | CSCO | 700 | 62 1/8 | 61 7/8 | 62 5/8 | 60 3/8 | 62 | 62 1/8 | 5472300 | |
8775 | CSCP | 0 | 0 | |||||||
8776 | CSCQ | 25000 | 13 7/8 | 14 | 14 1/8 | 13 5/8 | 13 5/8 | 13 7/8 | 152100 | |
8777 | CSCQW | 700 | 8 1/4 | 7 3/4 | 8 1/2 | 0 | ||||
8778 | CSCR | 0 | 0 | |||||||
8779 | CSCS | 2000 | 0.0010 | 0 | ||||||
8780 | CSCT | 0 | 0 | |||||||
8781 | CSCX | 0 | 0 | |||||||
8782 | CSCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.70 | 3.78 | 82 | |
8783 | CSCY | 0 | 0 | |||||||
8784 | CSDS | 1000 | 19 5/8 | 18 3/4 | 19 3/4 | 18 3/4 | 19 3/8 | 19 5/8 | 153700 | |
8785 | CSDpA | 200 | 25 7/8 | 25 7/8 | 26 | 25 7/8 | 4800 | |||
8786 | CSE | 100 | 47 1/2 | 48 1/2 | 49 | 0 | ||||
8787 | CSEAX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.06 | 0 | |
8788 | CSEC | 0 | 0 | |||||||
8789 | CSEL | 0 | 0 | |||||||
8790 | CSEN | 0 | 0 | |||||||
8791 | CSEP | 700 | 3 7/8 | 4 | 4 | 3 5/8 | 3 5/8 | 4 | 3100 | |
8792 | CSEQX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
8793 | CSES | 0 | 0 | |||||||
8794 | CSEX | 0 | 0 | |||||||
8795 | CSEY | 0 | 0 | |||||||
8796 | CSEZ | 0 | 0 | |||||||
8797 | CSF | 0 | 0.7974 | 0.7985 | 0.7992 | 0.7974 | 0 | |||
8798 | CSFA | 0 | 0 | |||||||
8799 | CSFC | 0 | 0 | |||||||
8800 | CSFE | 0 | 0 | |||||||
8801 | CSFN | 0 | 0 | |||||||
8802 | CSFP | 0 | 0 | |||||||
8803 | CSFS | 0 | 0 | |||||||
8804 | CSFU | 0 | 0 | |||||||
8805 | CSG | 200 | 32 7/8 | 32 5/8 | 33 1/8 | 0 | ||||
8806 | CSGA | 0 | 0 | |||||||
8807 | CSGEX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 22.46 | 0 | |
8808 | CSGFX | 0 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 21.36 | 0 | |
8809 | CSGI | 200 | 10.7500 | 12.5000 | 12.5000 | 9.8750 | 9.5000 | 10.7500 | 36300 | |
8810 | CSGL | 0 | 0 | |||||||
8811 | CSGMX | 0 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0 | |
8812 | CSGS | 300 | 20 1/4 | 20 1/4 | 20 1/4 | 19 7/8 | 19 1/2 | 20 1/4 | 1000 | |
8813 | CSGTX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 11.01 | 0 | |
8814 | CSGWX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 19.10 | 0 | |
8815 | CSH | 1000 | 18 | 18 1/8 | 18 1/8 | 18 | 2000 | |||
8816 | CSH.A | 0 | 0 | |||||||
8817 | CSH.B | 0 | 0 | |||||||
8818 | CSHA | 0 | 0 | |||||||
8819 | CSHC | 1000 | 0.2500 | 0.1875 | 0.3125 | 0 | ||||
8820 | CSHI | 0 | 0 | |||||||
8821 | CSHK | 0 | 0 | |||||||
8822 | CSHL | 0 | 0 | |||||||
8823 | CSHT | 0 | 0 | |||||||
8824 | CSHY | 0 | 0 | |||||||
8825 | CSHZ | 0 | 0 | |||||||
8826 | CSI | 200 | 17 1/4 | 0 | ||||||
8827 | CSIBX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.74 | 0 | |
8828 | CSIC | 2000 | 9.7500 | 0 | ||||||
8829 | CSICX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
8830 | CSIEX | 0 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 23.57 | 0 | |
8831 | CSIFX | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 32.97 | 0 | |
8832 | CSII | 200 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 800 | |
8833 | CSIM | 300 | 5 3/4 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 2900 | |
8834 | CSIN | 200 | 15 1/4 | 16 1/4 | 16 3/4 | 14 7/8 | 15 | 15 1/2 | 37300 | |
8835 | CSIO | 0 | 0 | |||||||
8836 | CSIOF | 0 | 0 | |||||||
8837 | CSIS | 1000 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 3500 | |
8838 | CSISW | 2000 | 15/32 | 7/16 | 9/16 | 0 | ||||
8839 | CSIXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.67 | 4.84 | 1657 | |
8840 | CSJ | 800 | 25 | 0 | ||||||
8841 | CSK | 100 | 27 1/8 | 27 1/8 | 27 5/8 | 0 | ||||
8842 | CSKA | 0 | 0 | |||||||
8843 | CSKC | 200 | 6.5000 | 0 | ||||||
8844 | CSKD | 0 | 0 | |||||||
8845 | CSKK | 0 | 0 | |||||||
8846 | CSKKY | 2000 | 31 7/8 | 30 1/2 | 31 1/2 | 0 | ||||
8847 | CSKR | 0 | 0 | |||||||
8848 | CSKT | 0 | 0 | |||||||
8849 | CSKY | 0 | 0 | |||||||
8850 | CSL | 200 | 55 1/8 | 55 1/2 | 56 1/4 | 0 | ||||
8851 | CSLI | 1500 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
8852 | CSLM | 0 | 0 | |||||||
8853 | CSLMF | 400 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 5/8 | 1 13/16 | 400 | |
8854 | CSLR | 1200 | 3 1/8 | 3 1/4 | 3 7/8 | 0 | ||||
8855 | CSLT | 0 | 0 | |||||||
8856 | CSLV | 2000 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
8857 | CSLX | 1000 | 3 1/16 | 2 7/8 | 3 1/16 | 2 13/16 | 2 15/16 | 3 1/16 | 19100 | |
8858 | CSM | 100 | 13 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
8859 | CSMA | 500 | 8.0000 | 8.0625 | 8.1875 | 8.0000 | 8.0000 | 8.1875 | 11800 | |
8860 | CSMBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
8861 | CSMI | 700 | 13.6250 | 0 | ||||||
8862 | CSMIX | 0 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 28.64 | 0 | |
8863 | CSMK | 0 | 0 | |||||||
8864 | CSMN | 0 | 0 | |||||||
8865 | CSMO | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
8866 | CSMS | 0 | 0 | |||||||
8867 | CSMT | 1600 | 1.0800 | 0.8750 | 1.0800 | 0.8750 | 0.8750 | 1.7500 | 3900 | |
8868 | CSMTC | 0 | 0 | |||||||
8869 | CSMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.49 | 4.52 | 598 | |
8870 | CSMY | 0 | 0 | |||||||
8871 | CSN | 100 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 53 | 100 | |
8872 | CSNA | 0 | 0 | |||||||
8873 | CSNC | 0 | 0 | |||||||
8874 | CSNE | 0 | 0 | |||||||
8875 | CSNG | 0 | 0 | |||||||
8876 | CSNI | 0 | 0 | |||||||
8877 | CSNM | 0 | 0 | |||||||
8878 | CSNN | 0 | 0 | |||||||
8879 | CSNNY | 0 | 0 | |||||||
8880 | CSNO | 15000 | 6 7/8 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 59700 | |
8881 | CSNR | 4000 | 1 5/8 | 1 5/8 | 1 21/32 | 1 5/8 | 1 5/8 | 1 11/16 | 21900 | |
8882 | CSNRW | 1200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 1200 | |
8883 | CSNS | 0 | 0 | |||||||
8884 | CSNT | 0 | 0 | |||||||
8885 | CSNZ | 0 | 0 | |||||||
8886 | CSO | 0 | 319.63 | 0 | ||||||
8887 | CSOPF | 0 | 0 | |||||||
8888 | CSOY | 0 | 0 | |||||||
8889 | CSP | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
8890 | CSPA | 0 | 0 | |||||||
8891 | CSPC | 2000 | 5.3750 | 5.2500 | 5.3750 | 5.2500 | 4000 | |||
8892 | CSPI | 400 | 7 5/8 | 7 1/2 | 7 3/4 | 7 3/8 | 7 | 7 5/8 | 3800 | |
8893 | CSPL | 0 | 0 | |||||||
8894 | CSPLF | 200 | 7 1/2 | 7 47/64 | 7 47/64 | 7 1/2 | 7 3/8 | 7 3/4 | 8000 | |
8895 | CSPN | 10000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
8896 | CSPS | 0 | 0 | |||||||
8897 | CSQAX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 17.65 | 0 | |
8898 | CSQBX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
8899 | CSQV | 0 | 2.0000 | 20.0000 | 0 | |||||
8900 | CSR | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/8 | 15100 | |
8901 | CSRA | 0 | 0 | |||||||
8902 | CSRC | 0 | 0 | |||||||
8903 | CSRE | 100 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/8 | 15 1/8 | 15 1/2 | 104500 | |
8904 | CSRH | 0 | 0.0010 | 0.1000 | 0 | |||||
8905 | CSRL | 0 | 0 | |||||||
8906 | CSRLF | 0 | 0 | |||||||
8907 | CSRN | 0 | 0 | |||||||
8908 | CSRO | 0 | 0 | |||||||
8909 | CSRR | 0 | 0 | |||||||
8910 | CSRSX | 0 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0 | |
8911 | CSRV | 1000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 1/2 | 616100 | |
8912 | CSS | 1100 | 23 | 23 | 23 1/2 | 0 | ||||
8913 | CSS.A | 0 | 0 | |||||||
8914 | CSSA | 5000 | 6.0000 | 6.5000 | 6.5000 | 6.0000 | 14500 | |||
8915 | CSSAW | 3300 | 1.3750 | 1.5000 | 1.5000 | 0.8750 | 12600 | |||
8916 | CSSBX | 0 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0 | |
8917 | CSSC | 0 | 0 | |||||||
8918 | CSSE | 0 | 0 | |||||||
8919 | CSSF | 0 | 0 | |||||||
8920 | CSSL | 0 | 0 | |||||||
8921 | CST | 100 | 21 3/8 | 21 3/4 | 22 3/8 | 0 | ||||
8922 | CST.A | 0 | 0 | |||||||
8923 | CSTA | 10000 | 0.3437 | 0.3437 | 0.4062 | 0 | ||||
8924 | CSTB | 1500 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
8925 | CSTC | 0 | 0 | |||||||
8926 | CSTF | 5000 | 26 7/8 | 26 5/8 | 26 7/8 | 26 1/4 | 26 1/2 | 27 | 209500 | |
8927 | CSTGX | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 27.33 | 0 | |
8928 | CSTI | 0 | 0 | |||||||
8929 | CSTIF | 0 | 0 | |||||||
8930 | CSTK | 0 | 0 | |||||||
8931 | CSTL | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 7 | 3000 | |
8932 | CSTM | 300 | 18 1/8 | 18 3/8 | 18 3/8 | 17 3/4 | 17 3/4 | 18 1/8 | 64700 | |
8933 | CSTW | 10 | 650.0000 | 0 | ||||||
8934 | CSUZ | 0 | 0 | |||||||
8935 | CSUZY | 0 | 0 | |||||||
8936 | CSV | 0 | 0 | |||||||
8937 | CSV.A | 0 | 0 | |||||||
8938 | CSVC | 0 | 0 | |||||||
8939 | CSVI | 400 | 26.0000 | 0 | ||||||
8940 | CSVM | 4600 | 0.0100 | 0 | ||||||
8941 | CSVR | 1000 | 12.5000 | 0 | ||||||
8942 | CSW | 0 | 7 1/4 | 7 3/4 | 0 | |||||
8943 | CSWC | 100 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 67 3/4 | 69 1/4 | 200 | |
8944 | CSWL | 0 | 0 | |||||||
8945 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8946 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8947 | CSX | 300 | 51 3/8 | 50 7/8 | 51 3/8 | 50 7/8 | 50 7/8 | 51 7/8 | 1000 | |
8948 | CSXA | 0 | 0 | |||||||
8949 | CSXC | 0 | 0 | |||||||
8950 | CSXD | 0 | 0 | |||||||
8951 | CSXF | 0 | 0 | |||||||
8952 | CSXH | 0 | 0 | |||||||
8953 | CSXL | 0 | 0 | |||||||
8954 | CSXO | 0 | 0 | |||||||
8955 | CSXP | 0 | 0 | |||||||
8956 | CSXT | 0 | 0 | |||||||
8957 | CSXU | 0 | 0 | |||||||
8958 | CSXX | 0 | 0 | |||||||
8959 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
8960 | CSY | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
8961 | CSYG | 1500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1500 | |||
8962 | CSYI | 1000 | 5 1/8 | 5 | 5 1/8 | 4 7/8 | 5 | 5 1/4 | 51700 | |
8963 | CSYS | 0 | 0 | |||||||
8964 | CSZ | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
8965 | CSZ.A | 0 | 0 | |||||||
8966 | CT | 2000 | 2 1/2 | 0 | ||||||
8967 | CTA | 200 | 20 1/4 | 0 | ||||||
8968 | CTAC | 0 | 0 | |||||||
8969 | CTAD | 0 | 0 | |||||||
8970 | CTAH | 1000 | 0.0001 | 0 | ||||||
8971 | CTAK | 4500 | 0.0100 | 0 | ||||||
8972 | CTAL | 300 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 71100 | |
8973 | CTAR | 0 | 0 | |||||||
8974 | CTAS | 300 | 55 5/8 | 56 | 56 | 55 5/8 | 55 5/8 | 56 | 24600 | |
8975 | CTAX | 0 | 0 | |||||||
8976 | CTAXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 4.82 | 4.92 | 33230 | |
8977 | CTB | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 7/8 | 700 | |
8978 | CTBC | 0 | 0 | |||||||
8979 | CTBE | 0 | 0 | |||||||
8980 | CTBH | 0 | 0 | |||||||
8981 | CTBK | 1000 | 13 3/4 | 13 3/4 | 14 1/2 | 0 | ||||
8982 | CTBN | 0 | 0 | |||||||
8983 | CTBNA | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 | |||
8984 | CTBP | 100 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | 16.0000 | 16.5000 | 200 | |
8985 | CTBR | 0 | 0 | |||||||
8986 | CTBT | 0 | 0 | |||||||
8987 | CTBW | 0 | 0 | |||||||
8988 | CTBX | 0 | 0 | |||||||
8989 | CTC | 500 | 97 1/4 | 96 3/8 | 96 3/4 | 0 | ||||
8990 | CTCI | 0 | 0 | |||||||
8991 | CTCL | 0 | 0 | |||||||
8992 | CTCN | 0 | 0 | |||||||
8993 | CTCO | 0 | 0 | |||||||
8994 | CTCP | 0 | 0 | |||||||
8995 | CTCPM | 0 | 0 | |||||||
8996 | CTCPN | 0 | 0 | |||||||
8997 | CTCPO | 0 | 0 | |||||||
8998 | CTCQ | 100 | 9 5/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 5200 | |
8999 | CTCT | 0 | 0 | |||||||
9000 | CTCW | 300 | 40.0000 | 37.5000 | 39.5000 | 0 | ||||
9001 | CTCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.31 | 3.24 | 3340 | |
9002 | CTDI | 10000 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
9003 | CTDL | 0 | 0 | |||||||
9004 | CTDLL | 100 | 29.6250 | 0 | ||||||
9005 | CTDN | 500 | 41.5000 | 40.0000 | 41.5000 | 0 | ||||
9006 | CTDT | 0 | 0 | |||||||
9007 | CTDV | 0 | 0 | |||||||
9008 | CTDVA | 0 | 0 | |||||||
9009 | CTDVB | 1000 | 0.0400 | 0.0400 | 0.0650 | 0 | ||||
9010 | CTE | 100 | 1 13/16 | 1 3/4 | 2 1/8 | 0 | ||||
9011 | CTEA | 500 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 | 19 1/2 | 4800 | |
9012 | CTEBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
9013 | CTEC | 100 | 5 3/4 | 6 1/8 | 6 1/8 | 5 5/8 | 5 3/4 | 5 7/8 | 43400 | |
9014 | CTED | 0 | 0 | |||||||
9015 | CTEF | 0 | 0 | |||||||
9016 | CTEFN | 0 | 0 | |||||||
9017 | CTEH | 0 | 0 | |||||||
9018 | CTEI | 0 | 0 | |||||||
9019 | CTEK | 800 | 6 | 6 | 6 1/2 | 6 | 6 | 6 1/2 | 7900 | |
9020 | CTEKW | 400 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 3200 | |
9021 | CTEL | 0 | 0 | |||||||
9022 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
9023 | CTEM | 0 | 0 | |||||||
9024 | CTESX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
9025 | CTEX | 3000 | 26 5/8 | 26 5/8 | 26 3/4 | 26 | 26 1/8 | 26 3/4 | 47000 | |
9026 | CTEXB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/4 | 27 | 300 | |
9027 | CTEXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.03 | 2.93 | 3116 | |
9028 | CTF | 4100 | 18 1/2 | 0 | ||||||
9029 | CTFC | 2900 | 11 15/16 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/4 | 3100 | |
9030 | CTFG | 1000 | 30 1/2 | 30 | 30 3/4 | 30 | 30 | 30 3/4 | 30100 | |
9031 | CTFLX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.80 | 0 | |
9032 | CTFMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
9033 | CTFXX | 0 | 0 | |||||||
9034 | CTG | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 16 7/8 | 17 5/8 | 700 | |
9035 | CTGI | 0 | 0 | |||||||
9036 | CTGR | 0 | 0 | |||||||
9037 | CTGS | 0 | 0 | |||||||
9038 | CTGSO | 0 | 0 | |||||||
9039 | CTGSP | 800 | 2.8750 | 0 | ||||||
9040 | CTGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.45 | 4.46 | 5725 | |
9041 | CTH | 300 | 2 | 0 | ||||||
9042 | CTHE | 0 | 0 | |||||||
9043 | CTHEC | 0 | 0 | |||||||
9044 | CTHL | 3000 | 2.4375 | 2.5625 | 2.6250 | 2.2500 | 2.3750 | 2.4375 | 39400 | |
9045 | CTHS | 0 | 0 | |||||||
9046 | CTI | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 200 | |||
9047 | CTIA | 0 | 0 | |||||||
9048 | CTIC | 0 | 0 | |||||||
9049 | CTIG | 2100 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5000 | 2100 | |
9050 | CTII | 10000 | 8 3/8 | 8 1/2 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 107100 | |
9051 | CTIM | 2000 | 10 1/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 17100 | |
9052 | CTIQ | 0 | 0 | |||||||
9053 | CTIR | 0 | 0 | |||||||
9054 | CTIX | 500 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 3/4 | 6600 | |
9055 | CTIXW | 500 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 3/4 | 3000 | |
9056 | CTIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.72 | 2.71 | 1201 | |
9057 | CTIXZ | 500 | 17/64 | 1/4 | 17/64 | 1/4 | 1/4 | 7/16 | 39000 | |
9058 | CTIY | 0 | 0 | |||||||
9059 | CTK | 1500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 1500 | |||
9060 | CTKK | 0 | 0 | |||||||
9061 | CTKKF | 0 | 0 | |||||||
9062 | CTKS | 0 | 0.0002 | 0.0250 | 0 | |||||
9063 | CTKSZ | 0 | 0 | |||||||
9064 | CTL | 900 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/4 | 34 | 34 3/4 | 2200 | |
9065 | CTLBX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.65 | 0 | |
9066 | CTLC | 0 | 0 | |||||||
9067 | CTLCX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.62 | 0 | |
9068 | CTLD | 0 | 0 | |||||||
9069 | CTLE | 0 | 0 | |||||||
9070 | CTLG | 0 | 0 | |||||||
9071 | CTLI | 0 | 0 | |||||||
9072 | CTLL | 0 | 0 | |||||||
9073 | CTLN | 500 | 19.5000 | 19.0000 | 20.0000 | 0 | ||||
9074 | CTLO | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 1000 | |
9075 | CTLR | 0 | 0 | |||||||
9076 | CTLS | 0 | 0 | |||||||
9077 | CTM | 0 | 0 | |||||||
9078 | CTMC | 2500 | 31/32 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 | 84500 | |
9079 | CTME | 0 | 0 | |||||||
9080 | CTMEQ | 100000 | 0.5400 | 0.5625 | 0.6250 | 0.5312 | 0.5312 | 0.6250 | 211300 | |
9081 | CTMI | 600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 5/8 | 5 1/8 | 1600 | |
9082 | CTML | 2500 | 1.2500 | 0 | ||||||
9083 | CTMQJ | 0 | 0 | |||||||
9084 | CTMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.49 | 3.43 | 16148 | |
9085 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
9086 | CTND | 100 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 1600 | |
9087 | CTNM | 0 | 0 | |||||||
9088 | CTNN | 0 | 0 | |||||||
9089 | CTNO | 0 | 0 | |||||||
9090 | CTNR | 0 | 0 | |||||||
9091 | CTNS | 0 | 0 | |||||||
9092 | CTO | 0 | 16 3/8 | 17 1/8 | 0 | |||||
9093 | CTOHX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.69 | 0 | |
9094 | CTON | 100 | 11.5000 | 13.5000 | 13.5000 | 11.5000 | 11.5000 | 13.5000 | 200 | |
9095 | CTP | 400 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 1/2 | 600 | |
9096 | CTPE | 0 | 0 | |||||||
9097 | CTPEQ | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 12500 | |
9098 | CTPI | 5000 | 0.3200 | 0.3125 | 0.3437 | 0.3125 | 0.3125 | 0.3437 | 51000 | |
9099 | CTPP | 0 | 0 | |||||||
9100 | CTPPL | 0 | 100 | |||||||
9101 | CTPS | 0 | 0 | |||||||
9102 | CTPXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.57 | 4.64 | 19324 | |
9103 | CTPp | 180 | 37 1/2 | 0 | ||||||
9104 | CTPpA | 150 | 92 | 0 | ||||||
9105 | CTR.A | 0 | 0 | |||||||
9106 | CTRA | 2500 | 6 7/8 | 6 1/2 | 7 | 6 1/4 | 6 7/8 | 7 1/8 | 92000 | |
9107 | CTRI | 0 | 0 | |||||||
9108 | CTRIS | 1000 | 4 3/4 | 4 5/8 | 5 | 0 | ||||
9109 | CTRL | 200 | 11 | 10 | 11 | 0 | ||||
9110 | CTRN | 500 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 51500 | |
9111 | CTRX | 300 | 2 7/16 | 2 7/16 | 2 11/16 | 2 7/16 | 2 7/16 | 2 11/16 | 7100 | |
9112 | CTRY | 300 | 5.7500 | 5.5000 | 6.2500 | 0 | ||||
9113 | CTS | 100 | 42 | 41 3/4 | 42 1/8 | 0 | ||||
9114 | CTSC | 800 | 19 1/2 | 20 | 20 | 19 | 19 3/8 | 19 1/2 | 174400 | |
9115 | CTSI | 1000 | 20 3/16 | 20 | 20 3/8 | 19 7/8 | 20 1/8 | 20 1/4 | 120400 | |
9116 | CTSK | 0 | 0 | |||||||
9117 | CTSM | 0 | 0 | |||||||
9118 | CTSX | 0 | 0 | |||||||
9119 | CTSXX | 0 | 0 | |||||||
9120 | CTT | 500 | 10 1/8 | 9 7/8 | 10 1/8 | 9 7/8 | 1000 | |||
9121 | CTTA | 0 | 0 | |||||||
9122 | CTTAY | 0 | 0 | |||||||
9123 | CTTD | 0 | 0 | |||||||
9124 | CTTLX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.35 | 0 | |
9125 | CTTN | 0 | 0 | |||||||
9126 | CTTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.41 | 4.38 | 6066 | |
9127 | CTU | 300 | 19 3/4 | 20 | 20 | 19 3/4 | 2500 | |||
9128 | CTU.A | 0 | 0 | |||||||
9129 | CTUA | 0 | 0 | |||||||
9130 | CTUL | 0 | 0 | |||||||
9131 | CTUO | 0 | 0 | |||||||
9132 | CTUR | 0 | 0 | |||||||
9133 | CTUS | 0 | 0 | |||||||
9134 | CTVA | 0 | 0 | |||||||
9135 | CTVB | 1700 | 14.2500 | 0 | ||||||
9136 | CTVF | 0 | 0 | |||||||
9137 | CTVN | 100 | 29.0000 | 0 | ||||||
9138 | CTVT | 0 | 0 | |||||||
9139 | CTVV | 0 | 0 | |||||||
9140 | CTVW | 0 | 0 | |||||||
9141 | CTWS | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/2 | 500 | |
9142 | CTWXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.54 | 4.54 | 3733 | |
9143 | CTX | 100 | 32 1/2 | 32 3/8 | 32 1/2 | 32 3/8 | 32 3/8 | 32 3/4 | 700 | |
9144 | CTXA | 0 | 0 | |||||||
9145 | CTXC | 0 | 0 | |||||||
9146 | CTXI | 0 | 0 | |||||||
9147 | CTXN | 0 | 0 | |||||||
9148 | CTXO | 0 | 0 | |||||||
9149 | CTXR | 0 | 0 | |||||||
9150 | CTXS | 1000 | 48 3/4 | 49 | 49 3/4 | 47 1/4 | 47 3/4 | 48 3/4 | 187700 | |
9151 | CTY | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 300 | |||
9152 | CTYA | 3500 | 7 3/8 | 7 1/2 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 249800 | |
9153 | CTYC | 0 | 0 | |||||||
9154 | CTYE | 300 | 15.8750 | 16.2500 | 16.2500 | 15.3750 | 15.3750 | 15.8750 | 19000 | |
9155 | CTYS | 1000 | 25 1/2 | 26 | 26 3/4 | 24 7/8 | 25 1/4 | 25 3/4 | 437500 | |
9156 | CTZ | 300 | 16 | 17 3/4 | 18 1/8 | 0 | ||||
9157 | CTZG | 200 | 60.7500 | 60.7500 | 60.7500 | 60.7500 | 400 | |||
9158 | CTZI | 0 | 0 | |||||||
9159 | CTZN | 100 | 38 1/8 | 38 1/2 | 38 1/2 | 38 1/8 | 37 3/4 | 38 1/2 | 1200 | |
9160 | CTZP | 100 | 35.0000 | 0 | ||||||
9161 | CTZV | 100 | 41.0000 | 0 | ||||||
9162 | CU | 600 | 39 3/4 | 39 5/8 | 40 1/8 | 0 | ||||
9163 | CU.X | 0 | 0 | |||||||
9164 | CUARX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
9165 | CUB | 100 | 19 1/4 | 19 1/8 | 19 3/4 | 0 | ||||
9166 | CUBA | 400 | 5 | 4 11/16 | 5 | 4 5/8 | 4 11/16 | 5 | 14600 | |
9167 | CUBE | 2000 | 43 1/2 | 44 | 45 | 42 3/4 | 43 1/4 | 43 1/2 | 689600 | |
9168 | CUBN | 200 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 500 | |
9169 | CUBY | 0 | 0 | |||||||
9170 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
9171 | CUCAX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
9172 | CUCL | 0 | 0 | |||||||
9173 | CUCM | 0 | 0.0010 | 0.3750 | 0 | |||||
9174 | CUCO | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
9175 | CUCR | 0 | 0 | |||||||
9176 | CUCW | 0 | 0 | |||||||
9177 | CUCX | 0 | 0 | |||||||
9178 | CUEGX | 0 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0 | |
9179 | CUFIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
9180 | CUGGX | 0 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0 | |
9181 | CUGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.60 | 4.57 | 14407 | |
9182 | CUIEX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | |
9183 | CUIGX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
9184 | CUK | 0 | 0 | |||||||
9185 | CUL | 100 | 38 1/2 | 37 5/8 | 38 1/4 | 0 | ||||
9186 | CULC | 0 | 0 | |||||||
9187 | CULG | 0 | 0 | |||||||
9188 | CULI | 0 | 0 | |||||||
9189 | CULL | 0 | 0 | |||||||
9190 | CULN | 0 | 0 | |||||||
9191 | CULO | 0 | 0 | |||||||
9192 | CULP | 200 | 14 3/8 | 13 3/4 | 14 3/8 | 13 3/4 | 14 | 14 3/8 | 4900 | |
9193 | CULT | 0 | 0 | |||||||
9194 | CULTY | 0 | 0 | |||||||
9195 | CUM | 100 | 39 1/4 | 39 3/8 | 39 3/8 | 39 1/4 | 39 | 39 3/8 | 800 | |
9196 | CUMB | 100 | 3.1250 | 3.5000 | 4.0000 | 3.0000 | 3.1250 | 4.0000 | 25100 | |
9197 | CUMC | 5000 | 0.0937 | 0.0937 | 0.4375 | 0 | ||||
9198 | CUMH | 0 | 0 | |||||||
9199 | CUML | 0 | 0 | |||||||
9200 | CUMN | 0 | 0 | |||||||
9201 | CUMP | 0 | 0 | |||||||
9202 | CUMR | 0 | 0 | |||||||
9203 | CUMS | 0 | 0 | |||||||
9204 | CUMT | 0 | 0 | |||||||
9205 | CUNB | 2000 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 2300 | |
9206 | CUNI | 0 | 0 | |||||||
9207 | CUNO | 1600 | 15 1/8 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/4 | 80000 | |
9208 | CUNOV | 3000 | 15 1/8 | 15 | 15 1/4 | 0 | ||||
9209 | CUO | 500 | 17 1/8 | 0 | ||||||
9210 | CUPK | 0 | 0 | |||||||
9211 | CUPU | 10000 | 0.1500 | 0 | ||||||
9212 | CUR | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 400 | |||
9213 | CURE | 5000 | 18 3/4 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 | 20100 | |
9214 | CUS | 1000 | 2 5/16 | 0 | ||||||
9215 | CUSA | 900 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 11/16 | 1 7/8 | 22900 | |
9216 | CUSAW | 100000 | 7/16 | 7/16 | 13/16 | 7/16 | 7/16 | 13/16 | 200000 | |
9217 | CUSBX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | |
9218 | CUSGX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.77 | 0 | |
9219 | CUSI | 0 | 0 | |||||||
9220 | CUSIF | 1000 | 27/32 | 27/32 | 27/32 | 27/32 | 13/16 | 7/8 | 10200 | |
9221 | CUSTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
9222 | CUSU | 0 | 0 | |||||||
9223 | CUSW | 0 | 0 | |||||||
9224 | CUSWF | 1800 | 7/16 | 5/16 | 13/32 | 0 | ||||
9225 | CUSXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.67 | 4.66 | 3943 | |
9226 | CUTBX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
9227 | CUTC | 2000 | 1 5/16 | 1 5/16 | 1 5/8 | 0 | ||||
9228 | CUTLX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 15.00 | 0 | |
9229 | CUTS | 2300 | 10 1/16 | 9 7/8 | 10 1/16 | 9 7/8 | 9 7/8 | 10 1/8 | 19200 | |
9230 | CUWR | 900 | 0.5625 | 0.5625 | 1.0625 | 0 | ||||
9231 | CUYA | 1000 | 5.5000 | 5.3750 | 6.3750 | 0 | ||||
9232 | CUZ | 26300 | 21 1/2 | 21 5/8 | 22 1/8 | 0 | ||||
9233 | CUZN | 0 | 0 | |||||||
9234 | CUw | 0 | 0 | |||||||
9235 | CV | 100 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | ||||
9236 | CVA | 1000 | 2 1/4 | 1 7/8 | 2 3/8 | 0 | ||||
9237 | CVAI | 0 | 0 | |||||||
9238 | CVAL | 300 | 18 3/4 | 18 1/4 | 20 | 0 | ||||
9239 | CVAN | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 8400 | |
9240 | CVAS | 100 | 4 1/4 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 11000 | |
9241 | CVB | 200 | 16 3/8 | 0 | ||||||
9242 | CVBC | 500 | 6.6250 | 0 | ||||||
9243 | CVBK | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/4 | 20 1/2 | 200 | |
9244 | CVBT | 0 | 0 | |||||||
9245 | CVC | 1000 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 41 5/8 | 42 5/8 | 1000 | |
9246 | CVCA | 0 | 0 | |||||||
9247 | CVCG | 0 | 0 | |||||||
9248 | CVCK | 0 | 0 | |||||||
9249 | CVCL | 0 | 0 | |||||||
9250 | CVCM | 0 | 0 | |||||||
9251 | CVCO | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/8 | 200 | |
9252 | CVCS | 0 | 0 | |||||||
9253 | CVCSP | 0 | 0 | |||||||
9254 | CVCV | 0 | 0 | |||||||
9255 | CVCp | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 200 | |||
9256 | CVDE | 3000 | 1.7700 | 1.6250 | 1.8750 | 1.6250 | 1.7500 | 1.8750 | 15500 | |
9257 | CVDF | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.4375 | 1000 | |
9258 | CVDI | 300 | 6 1/2 | 6 3/4 | 6 3/4 | 6 | 6 | 6 3/4 | 4600 | |
9259 | CVE | 100 | 6 1/8 | 6 | 6 1/8 | 6 | 6 | 6 1/2 | 800 | |
9260 | CVE.V | 0 | 0 | |||||||
9261 | CVEA | 0 | 0 | |||||||
9262 | CVEAX | 0 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | |
9263 | CVEIX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
9264 | CVEM | 7000 | 0.1550 | 0.0625 | 0.1550 | 0 | ||||
9265 | CVERX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 19.02 | 0 | |
9266 | CVESX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
9267 | CVET | 0 | 0 | |||||||
9268 | CVEX | 0 | 0 | |||||||
9269 | CVF | 1000 | 25 | 0 | ||||||
9270 | CVFIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
9271 | CVFJ | 2500 | 5.6250 | 5.5000 | 5.6250 | 5.5000 | 5.2500 | 5.6250 | 6000 | |
9272 | CVFSX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
9273 | CVGR | 500 | 4.2500 | 4.3750 | 4.3750 | 4.0000 | 4.1250 | 4.3750 | 44600 | |
9274 | CVGSX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
9275 | CVGT | 0 | 0 | |||||||
9276 | CVI | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 200 | |||
9277 | CVIA | 5000 | 0.5625 | 0.6875 | 0.6875 | 0.5625 | 0.5625 | 0.6250 | 21200 | |
9278 | CVIC | 100 | 17.7500 | 17.0000 | 17.7500 | 0 | ||||
9279 | CVII | 1000 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
9280 | CVIN | 0 | 0 | |||||||
9281 | CVL | 0 | 0 | |||||||
9282 | CVLN | 0 | 0 | |||||||
9283 | CVLY | 2000 | 28.7500 | 28.2500 | 29.7500 | 0 | ||||
9284 | CVN | 300 | 8 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
9285 | CVNC | 0 | 0 | |||||||
9286 | CVND | 0 | 0 | |||||||
9287 | CVNG | 0 | 0 | |||||||
9288 | CVNN | 0 | 0 | |||||||
9289 | CVNR | 4500 | 4.2500 | 3.5000 | 4.2500 | 0 | ||||
9290 | CVNS | 0 | 0 | |||||||
9291 | CVNT | 0 | 0 | |||||||
9292 | CVNV | 0 | 0 | |||||||
9293 | CVNW | 0 | 0 | |||||||
9294 | CVNX | 0 | 0 | |||||||
9295 | CVOL | 200 | 8.2500 | 8.3750 | 8.3750 | 7.7500 | 7.5000 | 8.2500 | 24600 | |
9296 | CVP | 0 | 0 | |||||||
9297 | CVP.A | 0 | 0 | |||||||
9298 | CVR | 100 | 32 1/4 | 0 | ||||||
9299 | CVRD | 0 | 0 | |||||||
9300 | CVRO | 0 | 0 | |||||||
9301 | CVST | 0 | 0 | |||||||
9302 | CVT | 800 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/2 | 800 | |
9303 | CVTA | 200 | 10.0000 | 0 | ||||||
9304 | CVTI | 100 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 1/2 | 19 1/4 | 53600 | |
9305 | CVTIX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
9306 | CVTR | 500 | 3.9375 | 0 | ||||||
9307 | CVTSX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
9308 | CVTX | 0 | 0 | |||||||
9309 | CVTY | 200 | 11 1/2 | 12 | 12 | 11 3/8 | 11 1/2 | 11 5/8 | 202200 | |
9310 | CVUS | 6000 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 21200 | |
9311 | CVX | 0 | 0 | |||||||
9312 | CVXA | 0 | 0 | |||||||
9313 | CVXC | 0 | 0 | |||||||
9314 | CVXEN | 1000 | 95.5000 | 0 | ||||||
9315 | CVXO | 0 | 0 | |||||||
9316 | CVXP | 0 | 0 | |||||||
9317 | CVXR | 0 | 0 | |||||||
9318 | CVXp | 200 | 83 | 83 | 83 | 83 | 200 | |||
9319 | CVXpB | 240 | 85 1/2 | 0 | ||||||
9320 | CVXpL | 100 | 79 1/4 | 0 | ||||||
9321 | CVXpT | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1600 | |||
9322 | CW | 100 | 53 1/2 | 54 1/4 | 54 7/8 | 0 | ||||
9323 | CWA | 0 | 0 | |||||||
9324 | CWAD | 200 | 6.2500 | 0 | ||||||
9325 | CWAR | 0 | 0 | |||||||
9326 | CWAY | 0 | 0 | |||||||
9327 | CWB | 0 | 394.96 | 0 | ||||||
9328 | CWBFX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 17.73 | 0 | |
9329 | CWBS | 100 | 9.5000 | 9.5000 | 11.0000 | 0 | ||||
9330 | CWC | 200 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 41 3/4 | 43 | 200 | |
9331 | CWCA | 0 | 0 | |||||||
9332 | CWCC | 0 | 0 | |||||||
9333 | CWCI | 25000 | 4.0000 | 0 | ||||||
9334 | CWCN | 0 | 0 | |||||||
9335 | CWCO | 0 | 0 | |||||||
9336 | CWCOF | 6000 | 10 7/16 | 9 7/8 | 10 3/4 | 9 7/8 | 10 | 10 3/4 | 130300 | |
9337 | CWCT | 0 | 0 | |||||||
9338 | CWD | 0 | 0 | |||||||
9339 | CWE | 0 | 0 | |||||||
9340 | CWED | 0 | 0 | |||||||
9341 | CWEDO | 0 | 0 | |||||||
9342 | CWEI | 1000 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 6100 | |
9343 | CWEN | 0 | 0 | |||||||
9344 | CWEX | 0 | 0.0312 | 0.0800 | 0 | |||||
9345 | CWEpC | 1000 | 23 | 0 | ||||||
9346 | CWEpD | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1200 | |||
9347 | CWEpE | 2110 | 91 1/8 | 0 | ||||||
9348 | CWEpF | 100 | 100 | 0 | ||||||
9349 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9350 | CWEpJ | 0 | 0 | |||||||
9351 | CWEpK | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/4 | 26 3/4 | 200 | |
9352 | CWEpT | 3000 | 24 3/4 | 25 | 25 | 24 3/4 | 4400 | |||
9353 | CWG | 200 | 9 7/8 | 0 | ||||||
9354 | CWGI | 0 | 0 | |||||||
9355 | CWGIX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 23.37 | 0 | |
9356 | CWGR | 0 | 0 | |||||||
9357 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9358 | CWH | 0 | 0 | |||||||
9359 | CWIC | 0 | 0 | |||||||
9360 | CWICW | 0 | 0 | |||||||
9361 | CWII | 800 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 5800 | |
9362 | CWIIW | 0 | 0 | |||||||
9363 | CWK | 0 | 0 | |||||||
9364 | CWKC | 0 | 0 | |||||||
9365 | CWKL | 0 | 0 | |||||||
9366 | CWKN | 0 | 0 | |||||||
9367 | CWKP | 0 | 0 | |||||||
9368 | CWKQ | 0 | 0 | |||||||
9369 | CWKR | 0 | 0 | |||||||
9370 | CWKT | 0 | 0 | |||||||
9371 | CWKTF | 2000 | 1 25/32 | 2 3/32 | 2 3/32 | 1 3/4 | 1 25/32 | 1 13/16 | 343700 | |
9372 | CWKU | 0 | 0 | |||||||
9373 | CWL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
9374 | CWL.A | 0 | 0 | |||||||
9375 | CWLK | 0 | 0 | |||||||
9376 | CWLM | 0 | 0 | |||||||
9377 | CWLO | 500 | 15.0000 | 0 | ||||||
9378 | CWM | 200 | 20 1/8 | 20 | 20 1/8 | 20 | 19 3/4 | 20 1/2 | 300 | |
9379 | CWMDK | 1000 | 24.6250 | 0 | ||||||
9380 | CWN | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 | 1700 | |
9381 | CWNE | 0 | 0 | |||||||
9382 | CWNG | 0 | 0 | |||||||
9383 | CWNI | 0 | 0 | |||||||
9384 | CWNOX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.15 | 0 | |
9385 | CWNP | 0 | 0 | |||||||
9386 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9387 | CWO/WS | 0 | 4 1/4 | 5 1/4 | 0 | |||||
9388 | CWOC | 0 | 0 | |||||||
9389 | CWOV | 3300 | 1.3125 | 1.3750 | 1.3750 | 1.1875 | 1.2187 | 1.3125 | 33200 | |
9390 | CWP | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 | 21 3/8 | 200 | |
9391 | CWPA | 0 | 0 | |||||||
9392 | CWPC | 0 | 0 | |||||||
9393 | CWPH | 0 | 0 | |||||||
9394 | CWPI | 0 | 0 | |||||||
9395 | CWPL | 0 | 0 | |||||||
9396 | CWPM | 0 | 0 | |||||||
9397 | CWPN | 0 | 0 | |||||||
9398 | CWPP | 0 | 0 | |||||||
9399 | CWPS | 700 | 10.2500 | 10.0000 | 13.0000 | 0 | ||||
9400 | CWPT | 0 | 0 | |||||||
9401 | CWPU | 0 | 0 | |||||||
9402 | CWPV | 0 | 0 | |||||||
9403 | CWPX | 0 | 0 | |||||||
9404 | CWPY | 0 | 0 | |||||||
9405 | CWRC | 10000 | 0.3750 | 0.2812 | 0.3750 | 0 | ||||
9406 | CWRK | 0 | 0 | |||||||
9407 | CWS | 0 | 393.99 | 0 | ||||||
9408 | CWSCP | 500 | 13.2500 | 13.2500 | 13.3750 | 0 | ||||
9409 | CWT | 200 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 300 | |||
9410 | CWTF | 0 | 0 | |||||||
9411 | CWTI | 0 | 0 | |||||||
9412 | CWTR | 0 | 0 | |||||||
9413 | CWTS | 1000 | 0.4687 | 0.4687 | 0.6250 | 0 | ||||
9414 | CWV | 1500 | 39 1/2 | 0 | ||||||
9415 | CWVGX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 19.54 | 0 | |
9416 | CWVM | 0 | 0 | |||||||
9417 | CWW | 0 | 0 | |||||||
9418 | CWW.A | 0 | 0 | |||||||
9419 | CWX | 0 | 389.76 | 390.01 | 393.18 | 385.68 | 0 | |||
9420 | CX | 300 | 9 1/4 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 8000 | |
9421 | CXA | 0 | 375.95 | 0 | ||||||
9422 | CXA.A | 0 | 0 | |||||||
9423 | CXA.B | 0 | 0 | |||||||
9424 | CXBH | 0 | 0 | |||||||
9425 | CXC/WS | 10600 | 126 | 0 | ||||||
9426 | CXCC | 0 | 0 | |||||||
9427 | CXCD | 0 | 0 | |||||||
9428 | CXCG | 0 | 0 | |||||||
9429 | CXCI | 0 | 0 | |||||||
9430 | CXCL | 0 | 0 | |||||||
9431 | CXCO | 0 | 0 | |||||||
9432 | CXCS | 1000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
9433 | CXCX | 0 | 0 | |||||||
9434 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9435 | CXE | 2900 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
9436 | CXG | 0 | 0 | |||||||
9437 | CXH | 400 | 9 5/8 | 9 5/8 | 10 | 0 | ||||
9438 | CXHF | 0 | 0 | |||||||
9439 | CXHY | 0 | 0 | |||||||
9440 | CXHYX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.73 | 0 | |
9441 | CXI/WS | 1000 | 2 | 0 | ||||||
9442 | CXII | 0 | 0 | |||||||
9443 | CXIM | 1500 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/16 | 2 7/16 | 14300 | |
9444 | CXIP | 0 | 0 | |||||||
9445 | CXIPY | 12500 | 22 3/8 | 21 7/8 | 22 3/8 | 21 51/64 | 22 3/8 | 22 1/2 | 61400 | |
9446 | CXIS | 0 | 0 | |||||||
9447 | CXMIX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 7.29 | 0 | |
9448 | CXMN | 0 | 0 | |||||||
9449 | CXMNX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.49 | 0 | |
9450 | CXMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.07 | 2.91 | 177 | |
9451 | CXP | 100 | 15 5/8 | 15 1/2 | 16 1/4 | 0 | ||||
9452 | CXPP | 0 | 0 | |||||||
9453 | CXR | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 7/8 | 500 | |
9454 | CXRC | 0 | 0 | |||||||
9455 | CXRD | 0 | 0 | |||||||
9456 | CXRE | 0 | 0 | |||||||
9457 | CXRG | 0 | 0 | |||||||
9458 | CXRI | 0 | 0 | |||||||
9459 | CXRL | 0 | 0 | |||||||
9460 | CXRO | 0 | 0 | |||||||
9461 | CXRR | 0 | 0 | |||||||
9462 | CXRS | 0 | 0 | |||||||
9463 | CXRT | 0 | 0 | |||||||
9464 | CXRV | 0 | 0 | |||||||
9465 | CXS | 0 | 368.14 | 0 | ||||||
9466 | CXSN | 0 | 0 | |||||||
9467 | CXSNF | 1000 | 10 1/2 | 10 3/4 | 11 | 10 3/8 | 10 3/8 | 10 5/8 | 152200 | |
9468 | CXSS | 0 | 0 | |||||||
9469 | CXT | 1000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 2000 | |||
9470 | CXV | 0 | 197.69 | 0 | ||||||
9471 | CXW | 24500 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 24500 | |||
9472 | CXWL | 0 | 0 | |||||||
9473 | CXY | 1000 | 16 1/8 | 16 1/8 | 16 5/8 | 0 | ||||
9474 | CXYC | 0 | 0 | |||||||
9475 | CXYG | 0 | 0 | |||||||
9476 | CXYI | 0 | 0 | |||||||
9477 | CXYR | 0 | 0 | |||||||
9478 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9479 | CY | 500 | 12 1/8 | 12 3/8 | 12 3/8 | 12 | 12 | 12 3/8 | 20100 | |
9480 | CYA | 300 | 1 3/8 | 1 7/32 | 1 3/8 | 1 7/32 | 1 7/32 | 1 5/16 | 49800 | |
9481 | CYAA | 12200 | 1.2500 | 1.2812 | 1.3750 | 1.2500 | 1.1875 | 1.3750 | 70500 | |
9482 | CYAN | 1000 | 6 1/8 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 16800 | |
9483 | CYB/WS | 0 | 0 | |||||||
9484 | CYB/XW | 0 | 0 | |||||||
9485 | CYBC | 0 | 0 | |||||||
9486 | CYBD | 2000 | 3.6250 | 3.6875 | 3.7500 | 3.6250 | 3.6250 | 3.6875 | 56200 | |
9487 | CYBE | 500 | 13 3/4 | 13 1/2 | 14 3/8 | 13 1/2 | 13 3/4 | 14 | 48100 | |
9488 | CYBG | 200 | 8 3/8 | 8 3/4 | 9 1/4 | 8 3/8 | 8 3/8 | 8 7/8 | 46000 | |
9489 | CYBI | 0 | 0 | |||||||
9490 | CYBK | 700 | 37.3750 | 0 | ||||||
9491 | CYBN | 0 | 0 | |||||||
9492 | CYBP | 0 | 0 | |||||||
9493 | CYBR | 0 | 0 | |||||||
9494 | CYBT | 0 | 0 | |||||||
9495 | CYBX | 1500 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/4 | 6 5/8 | 15200 | |
9496 | CYBp | 0 | 0 | |||||||
9497 | CYC | 0 | 378.00 | 378.75 | 378.99 | 377.05 | 0 | |||
9498 | CYCC | 0 | 0 | |||||||
9499 | CYCCQ | 0 | 0 | |||||||
9500 | CYCF | 0 | 0 | |||||||
9501 | CYCH | 300 | 33 1/2 | 31 1/4 | 34 | 30 1/4 | 33 1/2 | 34 | 221500 | |
9502 | CYCL | 4000 | 13 5/8 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 30600 | |
9503 | CYCN | 0 | 0 | |||||||
9504 | CYCO | 7500 | 0.6250 | 0.5000 | 0.8750 | 0 | ||||
9505 | CYCP | 1500 | 0.0100 | 0 | ||||||
9506 | CYD | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 1/2 | 1000 | |
9507 | CYDC | 4000 | 0.0500 | 0.0400 | 0.1400 | 0 | ||||
9508 | CYDS | 1000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 10500 | |
9509 | CYE | 500 | 21 | 21 | 21 1/8 | 21 | 20 5/8 | 21 3/4 | 2200 | |
9510 | CYEA | 0 | 0 | |||||||
9511 | CYEC | 0 | 0 | |||||||
9512 | CYEE | 0 | 0 | |||||||
9513 | CYEF | 0 | 0 | |||||||
9514 | CYEG | 0 | 0 | |||||||
9515 | CYEH | 0 | 0 | |||||||
9516 | CYEK | 0 | 0 | |||||||
9517 | CYEL | 0 | 0 | |||||||
9518 | CYEM | 0 | 0 | |||||||
9519 | CYEN | 0 | 0 | |||||||
9520 | CYEO | 0 | 0 | |||||||
9521 | CYEP | 0 | 0 | |||||||
9522 | CYER | 0 | 0 | |||||||
9523 | CYES | 0 | 0 | |||||||
9524 | CYET | 0 | 0 | |||||||
9525 | CYEV | 0 | 0 | |||||||
9526 | CYEW | 0 | 0 | |||||||
9527 | CYEX | 0 | 0 | |||||||
9528 | CYFJ | 0 | 0 | |||||||
9529 | CYFL | 200 | 41.2500 | 0 | ||||||
9530 | CYFN | 100 | 17.3750 | 0 | ||||||
9531 | CYFS | 6000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 6000 | |||
9532 | CYGN | 500 | 16 7/8 | 17 | 17 3/8 | 16 3/4 | 16 7/8 | 17 | 192900 | |
9533 | CYGS | 3000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3125 | 3200 | |
9534 | CYH | 400 | 51 5/8 | 0 | ||||||
9535 | CYHC | 0 | 0 | |||||||
9536 | CYHD | 0 | 0 | |||||||
9537 | CYHM | 0 | 0 | |||||||
9538 | CYHO | 0 | 0 | |||||||
9539 | CYHR | 0 | 0 | |||||||
9540 | CYHT | 0 | 0 | |||||||
9541 | CYI | 700 | 5 3/8 | 4 13/16 | 5 3/16 | 0 | ||||
9542 | CYIM | 0 | 0 | |||||||
9543 | CYIV | 0 | 0 | |||||||
9544 | CYKO | 1500 | 2.6875 | 2.3750 | 2.7500 | 0 | ||||
9545 | CYLK | 100 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 | 189700 | |
9546 | CYLX | 500 | 15.1250 | 0 | ||||||
9547 | CYM | 100 | 21 1/2 | 21 3/8 | 21 1/2 | 21 3/8 | 21 3/8 | 21 3/4 | 1600 | |
9548 | CYMC | 0 | 0 | |||||||
9549 | CYMI | 3000 | 16 3/4 | 18 | 18 | 16 1/2 | 16 1/2 | 16 7/8 | 163500 | |
9550 | CYML | 0 | 0 | |||||||
9551 | CYMM | 0 | 0 | |||||||
9552 | CYMO | 0 | 0 | |||||||
9553 | CYMR | 2000 | 0.0500 | 0.0300 | 0.0500 | 0 | ||||
9554 | CYMU | 0 | 0 | |||||||
9555 | CYMX | 0 | 0 | |||||||
9556 | CYN | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/8 | 100 | |
9557 | CYNG | 0 | 0 | |||||||
9558 | CYNL | 0 | 0 | |||||||
9559 | CYNP | 0 | 0 | |||||||
9560 | CYNR | 0 | 0 | |||||||
9561 | CYNS | 0 | 0 | |||||||
9562 | CYNT | 0 | 0 | |||||||
9563 | CYNX | 0 | 0 | |||||||
9564 | CYO | 0 | 378.36 | 0 | ||||||
9565 | CYPB | 10000 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 5/16 | 2 7/16 | 362700 | |
9566 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9567 | CYPBW | 8000 | 11/32 | 5/16 | 11/32 | 5/16 | 9/32 | 3/8 | 9000 | |
9568 | CYPH | 6000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 4300 | |
9569 | CYPHW | 9000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
9570 | CYPHZ | 600 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 600 | |
9571 | CYPR | 2500 | 4 3/8 | 4 3/16 | 4 3/8 | 4 3/16 | 4 1/4 | 4 7/16 | 43300 | |
9572 | CYPRZ | 700 | 1 | 29/32 | 1 | 29/32 | 29/32 | 1 | 1700 | |
9573 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9574 | CYRB | 0 | 0 | |||||||
9575 | CYRC | 0 | 0 | |||||||
9576 | CYRD | 0 | 0 | |||||||
9577 | CYRE | 0 | 0 | |||||||
9578 | CYRG | 0 | 0 | |||||||
9579 | CYRK | 300 | 10 1/8 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 1/2 | 17700 | |
9580 | CYRL | 0 | 0 | |||||||
9581 | CYRM | 0 | 0 | |||||||
9582 | CYRN | 0 | 0 | |||||||
9583 | CYRP | 0 | 0 | |||||||
9584 | CYRR | 0 | 0 | |||||||
9585 | CYRS | 0 | 0 | |||||||
9586 | CYRT | 0 | 0 | |||||||
9587 | CYRW | 0 | 0 | |||||||
9588 | CYRX | 800 | 15 5/16 | 16 1/4 | 16 1/4 | 14 7/8 | 15 1/4 | 15 1/2 | 1639000 | |
9589 | CYRw | 0 | 0 | |||||||
9590 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9591 | CYSA | 0 | 0 | |||||||
9592 | CYSC | 0 | 0 | |||||||
9593 | CYSD | 0 | 0 | |||||||
9594 | CYSL | 0 | 0 | |||||||
9595 | CYSW | 0 | 0 | |||||||
9596 | CYT | 300 | 38 1/2 | 39 | 39 | 38 1/2 | 37 7/8 | 38 7/8 | 700 | |
9597 | CYTB | 500 | 0.0500 | 0 | ||||||
9598 | CYTC | 800 | 14 5/8 | 15 | 15 | 14 3/8 | 14 | 15 | 60900 | |
9599 | CYTE | 0 | 0 | |||||||
9600 | CYTH | 0 | 0 | |||||||
9601 | CYTL | 1500 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 238300 | |
9602 | CYTN | 0 | 0 | |||||||
9603 | CYTO | 500 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 3/4 | 5 7/8 | 119600 | |
9604 | CYTOW | 2000 | 1 1/2 | 1 3/8 | 1 9/16 | 0 | ||||
9605 | CYTP | 0 | 0 | |||||||
9606 | CYTR | 1200 | 3 15/16 | 3 15/16 | 4 | 3 15/16 | 3 15/16 | 4 | 75400 | |
9607 | CYTRD | 0 | 0 | |||||||
9608 | CYTT | 0 | 0 | |||||||
9609 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9610 | CYX | 0 | 0 | |||||||
9611 | CYZ.A | 0 | 0 | |||||||
9612 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9613 | CZC | 500 | 22 1/4 | 0 | ||||||
9614 | CZCD | 0 | 0 | |||||||
9615 | CZCDC | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 9/16 | 5 1/8 | 1300 | |
9616 | CZCH | 320 | 6 7/8 | 6 | 6 7/8 | 0 | ||||
9617 | CZCHW | 24500 | 5/16 | 5/16 | 15/32 | 0 | ||||
9618 | CZCM | 0 | 0 | |||||||
9619 | CZCO | 0 | 0 | |||||||
9620 | CZCR | 0 | 0 | |||||||
9621 | CZCWC | 1400 | 3/8 | 11/32 | 3/8 | 11/32 | 5/16 | 13/32 | 5400 | |
9622 | CZCX | 0 | 0 | |||||||
9623 | CZEC | 200 | 42.5100 | 0 | ||||||
9624 | CZEL | 100 | 28.7500 | 0 | ||||||
9625 | CZF | 200 | 14 1/8 | 0 | ||||||
9626 | CZFG | 0 | 0 | |||||||
9627 | CZFS | 200 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 200 | |||
9628 | CZID | 0 | 0 | |||||||
9629 | CZM | 1200 | 18 5/8 | 18 1/4 | 18 3/4 | 0 | ||||
9630 | CZMA | 0 | 0 | |||||||
9631 | CZMC | 0 | 0 | |||||||
9632 | CZME | 0 | 0 | |||||||
9633 | CZMF | 0 | 0 | |||||||
9634 | CZML | 0 | 0 | |||||||
9635 | CZMY | 0 | 0 | |||||||
9636 | CZN | 0 | 0 | |||||||
9637 | CZN/A | 100 | 12 | 12 1/8 | 12 1/4 | 12 | 11 7/8 | 12 1/4 | 5800 | |
9638 | CZN/B | 1000 | 12 1/4 | 12 1/8 | 12 3/8 | 12 1/8 | 11 7/8 | 12 1/4 | 14500 | |
9639 | CZNA | 0 | 0 | |||||||
9640 | CZNB | 0 | 0 | |||||||
9641 | CZNC | 100 | 23.2500 | 22.2500 | 23.7500 | 0 | ||||
9642 | CZNP | 20 | 2450.00 | 0 | ||||||
9643 | CZNS | 200 | 110.0000 | 0 | ||||||
9644 | CZNp | 100 | 46 5/8 | 0 | ||||||
9645 | CZRI | 0 | 0 | |||||||
9646 | CZSH | 1000 | 20.0000 | 0 | ||||||
9647 | CZTA | 0 | 0 | |||||||
9648 | CZX | 0 | 0 | |||||||
9649 | CZX.A | 0 | 0 | |||||||
9650 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9651 | D | 100 | 37 5/8 | 37 3/4 | 37 3/4 | 37 5/8 | 37 1/2 | 38 1/8 | 1800 | |
9652 | D.AB | 0 | 0 | |||||||
9653 | D.AJ | 0 | 0 | |||||||
9654 | D.BM | 0 | 0 | |||||||
9655 | D.CH | 0 | 0 | |||||||
9656 | D.CQ | 0 | 0 | |||||||
9657 | D.DB | 0 | 0 | |||||||
9658 | D.DBF | 0 | 0 | |||||||
9659 | D.FG | 0 | 0 | |||||||
9660 | D.FK | 0 | 0 | |||||||
9661 | D.FKF | 0 | 0 | |||||||
9662 | D.FMQ | 0 | 0 | |||||||
9663 | D.FO | 0 | 0 | |||||||
9664 | D.HX | 0 | 0 | |||||||
9665 | D.IBN | 0 | 0 | |||||||
9666 | D.IUJ | 0 | 0 | |||||||
9667 | D.PJ | 0 | 0 | |||||||
9668 | D.PQ | 0 | 0 | |||||||
9669 | D.SC | 0 | 0 | |||||||
9670 | D.ST | 0 | 0 | |||||||
9671 | D.UB | 0 | 0 | |||||||
9672 | D.UC | 0 | 0 | |||||||
9673 | D.UCY | 0 | 0 | |||||||
9674 | D.ZA | 0 | 0 | |||||||
9675 | DABL | 0 | 0 | |||||||
9676 | DACQ | 60000 | 0.0675 | 0.0750 | 0.0750 | 0.0650 | 0.0675 | 0.0725 | 2299200 | |
9677 | DAD | 0 | 0 | |||||||
9678 | DAD.B | 0 | 0 | |||||||
9679 | DAFE | 0 | 0 | |||||||
9680 | DAFEP | 0 | 0 | |||||||
9681 | DAFL | 300 | 82.0000 | 0 | ||||||
9682 | DAFR | 0 | 0 | |||||||
9683 | DAGR | 600 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
9684 | DAGVX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | |
9685 | DAHI | 1200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7500 | 4.0000 | 1200 | |
9686 | DAI | 17700 | 55 7/8 | 54 3/4 | 55 5/8 | 0 | ||||
9687 | DAIA | 0 | 0 | |||||||
9688 | DAIB | 0 | 0 | |||||||
9689 | DAIE | 0 | 0 | |||||||
9690 | DAIEY | 900 | 19 | 19 | 19 | 19 | 18 | 19 3/4 | 900 | |
9691 | DAIG | 0 | 0 | |||||||
9692 | DAIH | 0 | 0 | |||||||
9693 | DAIJ | 0 | 0 | |||||||
9694 | DAIK | 0 | 0 | |||||||
9695 | DAIO | 3000 | 5 3/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 12700 | |
9696 | DAIP | 0 | 0 | |||||||
9697 | DAIX | 0 | 0 | |||||||
9698 | DAKT | 1000 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 1000 | |
9699 | DAL | 300 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/2 | 72 1/8 | 72 5/8 | 400 | |
9700 | DALA | 0 | 0 | |||||||
9701 | DALB | 0 | 0 | |||||||
9702 | DALC | 0 | 0 | |||||||
9703 | DALD | 0 | 0 | |||||||
9704 | DALF | 0 | 0 | |||||||
9705 | DALG | 0 | 0 | |||||||
9706 | DALH | 0 | 0 | |||||||
9707 | DALI | 0 | 0 | |||||||
9708 | DALK | 0 | 0 | |||||||
9709 | DALL | 0 | 0 | |||||||
9710 | DALN | 0 | 0 | |||||||
9711 | DALO | 0 | 0 | |||||||
9712 | DALR | 0 | 0 | |||||||
9713 | DALS | 0 | 0 | |||||||
9714 | DALT | 0 | 0 | |||||||
9715 | DALU | 0 | 0 | |||||||
9716 | DALW | 0 | 0 | |||||||
9717 | DALX | 0 | 0 | |||||||
9718 | DALY | 17600 | 8 5/8 | 9 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 9 | 60900 | |
9719 | DALZ | 0 | 0 | |||||||
9720 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9721 | DALpCC | 200 | 62 | 0 | ||||||
9722 | DAMG | 0 | 0 | |||||||
9723 | DAMGA | 0 | 0 | |||||||
9724 | DAN | 100 | 13 | 13 1/8 | 13 1/8 | 13 | 12 3/4 | 13 1/8 | 200 | |
9725 | DANB | 500 | 22 1/2 | 22 5/8 | 22 5/8 | 21 7/8 | 22 1/4 | 22 1/2 | 90700 | |
9726 | DANE | 0 | 0 | |||||||
9727 | DANK | 0 | 0 | |||||||
9728 | DANKY | 900 | 40 1/8 | 39 3/4 | 40 1/8 | 39 5/8 | 39 7/8 | 40 1/8 | 1238000 | |
9729 | DANL | 0 | 0 | |||||||
9730 | DANN | 400 | 6 3/8 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 2000 | |
9731 | DANS | 1000 | 3 | 3 | 3 1/8 | 3 | 2 7/8 | 3 1/4 | 7000 | |
9732 | DANT | 0 | 0 | |||||||
9733 | DAP | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 7/8 | 200 | |
9734 | DAPA | 0 | 0 | |||||||
9735 | DAPC | 0 | 0 | |||||||
9736 | DAPD | 0 | 0 | |||||||
9737 | DAPE | 0 | 0 | |||||||
9738 | DAPF | 0 | 0 | |||||||
9739 | DAPH | 0 | 0 | |||||||
9740 | DAPN | 200 | 31 1/4 | 30 1/2 | 32 | 30 1/2 | 31 1/4 | 31 3/4 | 99100 | |
9741 | DAPO | 0 | 0 | |||||||
9742 | DAPR | 0 | 0 | |||||||
9743 | DAPS | 0 | 0 | |||||||
9744 | DAPX | 0 | 0 | |||||||
9745 | DAR | 0 | 0 | |||||||
9746 | DARL | 100 | 27 1/4 | 27 5/8 | 27 5/8 | 27 1/4 | 27 1/4 | 27 5/8 | 300 | |
9747 | DARN | 0 | 0 | |||||||
9748 | DARS | 250 | 5.0016 | 0 | ||||||
9749 | DART | 0 | 0 | |||||||
9750 | DARTA | 100 | 95 1/16 | 95 1/16 | 95 1/8 | 91 1/2 | 91 1/2 | 99 1/2 | 700 | |
9751 | DASA | 0 | 0 | |||||||
9752 | DASAC | 0 | 0 | |||||||
9753 | DASD | 500 | 0.1200 | 0.1200 | 0.3200 | 0 | ||||
9754 | DASE | 0 | 0 | |||||||
9755 | DASH | 0 | 0.0001 | 0.0200 | 0 | |||||
9756 | DAST | 0 | 0 | |||||||
9757 | DASTY | 1000 | 42 1/8 | 42 1/2 | 42 1/2 | 42 1/8 | 42 | 42 1/8 | 18200 | |
9758 | DASW | 0 | 0 | |||||||
9759 | DASWZ | 0 | 0 | |||||||
9760 | DASY | 2000 | 2.1250 | 1.7500 | 3.5000 | 0 | ||||
9761 | DATA | 600 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 23800 | |
9762 | DATAW | 5000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 5/8 | 1 13/16 | 5000 | |
9763 | DATM | 300 | 11 | 10 3/4 | 11 1/4 | 10 1/2 | 10 5/8 | 11 | 14000 | |
9764 | DATX | 1000 | 10 3/4 | 11 1/2 | 11 1/2 | 10 1/2 | 10 1/2 | 10 3/4 | 93500 | |
9765 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9766 | DAVDJ | 0 | 0 | |||||||
9767 | DAVE | 100 | 0.0100 | 0 | ||||||
9768 | DAVL | 200 | 16 3/4 | 16 3/4 | 17 3/8 | 16 3/4 | 16 3/4 | 17 | 13200 | |
9769 | DAVX | 300 | 38 1/2 | 38 | 38 1/2 | 37 1/2 | 38 | 38 1/2 | 25600 | |
9770 | DAWB | 400 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 35.7500 | 39.0000 | 400 | |
9771 | DAWH | 1000 | 9 1/4 | 11 | 11 | 9 1/4 | 9 | 10 3/4 | 1100 | |
9772 | DAWK | 500 | 3 1/2 | 3 13/16 | 3 7/8 | 3 1/2 | 3 1/2 | 3 11/16 | 34600 | |
9773 | DAWKZ | 0 | 0 | |||||||
9774 | DAWN | 2500 | 0.1600 | 0.1600 | 0.2187 | 0 | ||||
9775 | DAWNC | 0 | 0 | |||||||
9776 | DAX | 0 | 0 | |||||||
9777 | DAXF | 0 | 0 | |||||||
9778 | DAXH | 0 | 0 | |||||||
9779 | DAXX | 0 | 0 | |||||||
9780 | DAY | 2000 | 6 13/16 | 6 7/8 | 6 7/8 | 6 13/16 | 4200 | |||
9781 | DAYE | 0 | 0 | |||||||
9782 | DAYP | 0 | 0 | |||||||
9783 | DAYPO | 100 | 54.3750 | 0 | ||||||
9784 | DAYR | 200 | 28 1/2 | 28 | 29 1/8 | 27 1/2 | 28 1/2 | 29 1/8 | 35900 | |
9785 | DAYTL | 100 | 50.6250 | 0 | ||||||
9786 | DAZX | 0 | 0 | |||||||
9787 | DAZXQ | 0 | 0 | |||||||
9788 | DBAS | 1000 | 5 9/16 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 7/8 | 5000 | |
9789 | DBAXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.12 | 5.23 | 19030 | |
9790 | DBBI | 0 | 0 | |||||||
9791 | DBC | 0 | 0 | |||||||
9792 | DBC.A | 0 | 0 | |||||||
9793 | DBC.B | 0 | 0 | |||||||
9794 | DBCC | 1000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 44600 | |
9795 | DBCO | 7500 | 2 5/8 | 2 1/16 | 2 5/8 | 2 1/32 | 2 17/32 | 2 5/8 | 3309800 | |
9796 | DBCR | 0 | 0 | |||||||
9797 | DBD | 400 | 57 1/8 | 58 1/4 | 58 3/8 | 57 | 57 | 57 3/8 | 17400 | |
9798 | DBDB | 6000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0010 | 0.0500 | 6000 | |
9799 | DBDH | 0 | 0 | |||||||
9800 | DBDI | 0 | 0 | |||||||
9801 | DBDN | 0 | 0 | |||||||
9802 | DBDS | 0 | 0 | |||||||
9803 | DBDT | 0 | 0 | |||||||
9804 | DBDW | 0 | 0 | |||||||
9805 | DBDX | 0 | 0 | |||||||
9806 | DBDY | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.6562 | 1.6875 | 1.7812 | 38200 | |
9807 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9808 | DBG | 100 | 5 1/2 | 0 | ||||||
9809 | DBGL | 0 | 0 | |||||||
9810 | DBGS | 0 | 0 | |||||||
9811 | DBGXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 5.13 | 5.25 | 14548 | |
9812 | DBII | 300 | 3 1/4 | 3 1/2 | 3 3/4 | 3 | 3 1/8 | 3 3/8 | 65100 | |
9813 | DBIMX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
9814 | DBIN | 100 | 20.0000 | 0 | ||||||
9815 | DBIRX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
9816 | DBJXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.51 | 3.48 | 1022 | |
9817 | DBKI | 0 | 0 | |||||||
9818 | DBLD | 900 | 10.5000 | 0 | ||||||
9819 | DBLE | 400 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
9820 | DBMS | 300 | 15.5000 | 15.8750 | 19.2500 | 14.2500 | 15.5000 | 19.2500 | 9500 | |
9821 | DBMSW | 800 | 13.5000 | 13.2500 | 15.2500 | 0 | ||||
9822 | DBMXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.43 | 3.38 | 7746 | |
9823 | DBOT | 12000 | 0.9062 | 0.8125 | 0.9062 | 0.8125 | 0.8125 | 0.9062 | 14500 | |
9824 | DBRA | 0 | 0 | |||||||
9825 | DBRN | 25000 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 152500 | |
9826 | DBRS | 0 | 0 | |||||||
9827 | DBRSY | 400 | 31 1/8 | 31 | 31 1/4 | 31 | 31 1/8 | 31 1/4 | 63000 | |
9828 | DBRU | 0 | 0 | |||||||
9829 | DBS | 0 | 0 | |||||||
9830 | DBSI | 0 | 0 | |||||||
9831 | DBSS | 1000 | 2.1250 | 2.2500 | 2.2500 | 2.1250 | 2.0000 | 2.3750 | 10500 | |
9832 | DBTC | 500 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
9833 | DBTO | 1000 | 40 | 40 | 40 | 40 | 38 | 41 1/2 | 2600 | |
9834 | DBX | 0 | 0 | |||||||
9835 | DC | 1000 | 1 5/8 | 0 | ||||||
9836 | DCA | 0 | 0 | |||||||
9837 | DCAI | 3000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/4 | 6700 | |
9838 | DCAIU | 2000 | 5.5000 | 0 | ||||||
9839 | DCAIW | 2000 | 1 3/8 | 1 | 1 15/32 | 1 | 1 | 1 15/32 | 57300 | |
9840 | DCAS | 0 | 0 | |||||||
9841 | DCAXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.85 | 4.94 | 34800 | |
9842 | DCBK | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 1000 | |
9843 | DCCC | 100 | 1.1875 | 1.1875 | 1.1875 | 1.0000 | 1.0000 | 1.3750 | 600 | |
9844 | DCCT | 0 | 0.1000 | 0.3000 | 0 | |||||
9845 | DCGXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.63 | 4.69 | 10174 | |
9846 | DCI | 300 | 27 5/8 | 27 7/8 | 28 3/8 | 0 | ||||
9847 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9848 | DCII | 0 | 0 | |||||||
9849 | DCIM | 0 | 0 | |||||||
9850 | DCIMX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0 | |
9851 | DCIS | 14000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 14000 | |
9852 | DCIT | 0 | 0 | |||||||
9853 | DCLW | 0 | 0 | |||||||
9854 | DCLXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 3.35 | 3.26 | 546 | |
9855 | DCM | 200 | 8 1/4 | 8 3/16 | 8 5/8 | 0 | ||||
9856 | DCMC | 0 | 0 | |||||||
9857 | DCMI | 1000 | 3.1875 | 3.2500 | 3.2500 | 3.1875 | 3.1875 | 3.3125 | 42000 | |
9858 | DCMS | 0 | 0 | |||||||
9859 | DCN | 100 | 27 3/8 | 29 3/4 | 30 1/8 | 0 | ||||
9860 | DCNA | 0 | 0 | |||||||
9861 | DCNC | 0 | 0 | |||||||
9862 | DCND | 0 | 0 | |||||||
9863 | DCNF | 0 | 0 | |||||||
9864 | DCNI | 0 | 0 | |||||||
9865 | DCNL | 0 | 0 | |||||||
9866 | DCNN | 0 | 0 | |||||||
9867 | DCNO | 0 | 0 | |||||||
9868 | DCNP | 0 | 0 | |||||||
9869 | DCNR | 0 | 0 | |||||||
9870 | DCNS | 0 | 0 | |||||||
9871 | DCNT | 0 | 0 | |||||||
9872 | DCO | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 300 | |||
9873 | DCON | 0 | 0.0100 | 0.0500 | 0 | |||||
9874 | DCOO | 0 | 0 | |||||||
9875 | DCOR | 0 | 0 | |||||||
9876 | DCPI | 2000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 | 4000 | |
9877 | DCR | 300 | 21 5/8 | 22 | 22 1/2 | 0 | ||||
9878 | DCRA | 0 | 0 | |||||||
9879 | DCRB | 0 | 0 | |||||||
9880 | DCRC | 0 | 0 | |||||||
9881 | DCRE | 0 | 0 | |||||||
9882 | DCRG | 0 | 0 | |||||||
9883 | DCRM | 0 | 0 | |||||||
9884 | DCRN | 1000 | 9 3/4 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 6800 | |
9885 | DCRNW | 500 | 2 7/8 | 2 1/2 | 3 | 0 | ||||
9886 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9887 | DCRO | 0 | 0 | |||||||
9888 | DCRP | 0 | 0 | |||||||
9889 | DCRR | 0 | 0 | |||||||
9890 | DCRS | 0 | 0 | |||||||
9891 | DCRT | 0 | 0 | |||||||
9892 | DCRU | 0 | 0 | |||||||
9893 | DCRW | 0 | 0 | |||||||
9894 | DCRX | 0 | 0 | |||||||
9895 | DCRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.60 | 4.64 | 6010 | |
9896 | DCRY | 0 | 0 | |||||||
9897 | DCRZ | 0 | 0 | |||||||
9898 | DCSI | 0 | 0 | |||||||
9899 | DCSN | 0 | 0 | |||||||
9900 | DCSR | 4000 | 5 3/32 | 4 7/8 | 5 3/32 | 4 7/8 | 4 7/8 | 5 1/2 | 30000 | |
9901 | DCSRW | 5000 | 3/8 | 3/8 | 3/4 | 0 | ||||
9902 | DCT | 300 | 1 1/2 | 1 3/8 | 1 11/16 | 0 | ||||
9903 | DCTC | 1000 | 2.3750 | 2.6250 | 2.6250 | 2.1875 | 2.1875 | 2.3750 | 32100 | |
9904 | DCTIX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
9905 | DCTK | 0 | 0 | |||||||
9906 | DCTL | 0 | 0 | |||||||
9907 | DCTM | 500 | 31 1/2 | 31 3/4 | 31 3/4 | 30 3/4 | 30 3/4 | 31 1/2 | 132000 | |
9908 | DCTN | 0 | 0 | |||||||
9909 | DCTX | 0 | 0 | |||||||
9910 | DCTXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.06 | 2.94 | 2170 | |
9911 | DCVBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
9912 | DCVFX | 0 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | |
9913 | DCVIX | 0 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | |
9914 | DCX | 0 | 0 | |||||||
9915 | DCXI | 1000 | 3 1/16 | 2 3/4 | 3 1/16 | 2 3/4 | 2 3/4 | 3 1/16 | 4000 | |
9916 | DD | 1000 | 88 3/4 | 87 7/8 | 88 3/4 | 87 3/4 | 89 1/2 | 90 | 2500 | |
9917 | DDC | 200 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 1500 | |
9918 | DDCB | 0 | 0 | |||||||
9919 | DDCC | 0 | 0 | |||||||
9920 | DDCE | 0 | 0 | |||||||
9921 | DDCI | 0 | 0 | |||||||
9922 | DDCK | 0 | 0 | |||||||
9923 | DDCL | 0 | 0 | |||||||
9924 | DDCN | 0 | 0 | |||||||
9925 | DDCO | 0 | 0 | |||||||
9926 | DDCR | 0 | 0 | |||||||
9927 | DDDD | 0 | 0 | |||||||
9928 | DDDDF | 500 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 2100 | |
9929 | DDEI | 3000 | 2.0000 | 2.0000 | 2.3750 | 0 | ||||
9930 | DDEV | 200 | 0.1875 | 0.2187 | 0.3125 | 0 | ||||
9931 | DDF | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/2 | 800 | |
9932 | DDFT | 0 | 0 | |||||||
9933 | DDGAX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 15.09 | 0 | |
9934 | DDII | 2300 | 10 3/4 | 11 1/8 | 11 1/8 | 10 5/8 | 10 1/2 | 11 | 51000 | |
9935 | DDIM | 2000 | 13.8750 | 0 | ||||||
9936 | DDIRX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
9937 | DDIT | 0 | 0 | |||||||
9938 | DDL | 200000 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
9939 | DDLC | 0 | 0 | |||||||
9940 | DDLG | 0 | 0 | |||||||
9941 | DDLI | 0 | 0 | |||||||
9942 | DDMRX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
9943 | DDO | 0 | 0 | |||||||
9944 | DDR | 100 | 32 3/8 | 32 1/4 | 32 3/8 | 32 1/8 | 32 | 32 5/8 | 3600 | |
9945 | DDRB | 0 | 0 | |||||||
9946 | DDRC | 0 | 0 | |||||||
9947 | DDRE | 0 | 0 | |||||||
9948 | DDRN | 0 | 0 | |||||||
9949 | DDRR | 0 | 0 | |||||||
9950 | DDRX | 200 | 10 1/4 | 10 3/8 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 59200 | |
9951 | DDRXX | 0 | 0 | |||||||
9952 | DDRpA | 600 | 25 1/4 | 25 | 25 1/2 | 25 | 3600 | |||
9953 | DDRpB | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 900 | |||
9954 | DDS | 1500 | 32 | 32 1/8 | 32 1/8 | 31 7/8 | 31 1/2 | 32 1/8 | 12200 | |
9955 | DDS.A | 0 | 0 | |||||||
9956 | DDSC | 0 | 0 | |||||||
9957 | DDSCF | 0 | 0 | |||||||
9958 | DDSE | 0 | 0 | |||||||
9959 | DDSFX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | |
9960 | DDSG | 0 | 0 | |||||||
9961 | DDSI | 600 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1100 | |
9962 | DDSIU | 1000 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
9963 | DDSIW | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 500 | |
9964 | DDSIZ | 500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 500 | |
9965 | DDSP | 0 | 0 | |||||||
9966 | DDSR | 0 | 0 | |||||||
9967 | DDSS | 0 | 0 | |||||||
9968 | DDSTX | 0 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0 | |
9969 | DDpA | 600 | 55 5/8 | 55 | 55 5/8 | 55 | 900 | |||
9970 | DDpB | 600 | 69 7/8 | 0 | ||||||
9971 | DE | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/8 | 42 | 42 3/8 | 400 | |
9972 | DEAF | 0 | 0 | |||||||
9973 | DEBI | 300 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5000 | 0.5937 | 300 | |
9974 | DEBS | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 1100 | |
9975 | DEC | 100 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 35 1/8 | 100 | |
9976 | DECA | 0 | 0 | |||||||
9977 | DECAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
9978 | DECB | 0 | 0 | |||||||
9979 | DECC | 0 | 24 3/4 | 26 3/4 | 0 | |||||
9980 | DECD | 0 | 0 | |||||||
9981 | DECE | 0 | 0 | |||||||
9982 | DECF | 0 | 0 | |||||||
9983 | DECG | 0 | 0 | |||||||
9984 | DECH | 0 | 0 | |||||||
9985 | DECI | 0 | 0 | |||||||
9986 | DECIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
9987 | DECK | 200 | 9 | 9 | 9 | 9 | 9 | 9 1/4 | 900 | |
9988 | DECL | 0 | 0 | |||||||
9989 | DECM | 0 | 0 | |||||||
9990 | DECN | 0 | 0 | |||||||
9991 | DECO | 10000 | 1 1/32 | 1 3/32 | 1 3/32 | 1 1/32 | 1 1/32 | 1 1/16 | 198900 | |
9992 | DECP | 0 | 0 | |||||||
9993 | DECR | 0 | 0 | |||||||
9994 | DECS | 0 | 0 | |||||||
9995 | DECT | 0 | 0 | |||||||
9996 | DECU | 0 | 0 | |||||||
9997 | DECV | 0 | 0 | |||||||
9998 | DECW | 0 | 0 | |||||||
9999 | DECX | 0 | 0 | |||||||
10000 | DECXX | 0 | 0 | |||||||
10001 | DECY | 0 | 0 | |||||||
10002 | DECZ | 0 | 0 | |||||||
10003 | DECpA | 200 | 24 3/4 | 24 3/4 | 25 1/4 | 24 5/8 | 1800 | |||
10004 | DEDIX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
10005 | DEDTX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.96 | 0 | |
10006 | DEEBX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
10007 | DEENX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.39 | 0 | |
10008 | DEEP | 1000 | 6 3/4 | 6 7/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 | 68200 | |
10009 | DEFFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.77 | 0 | |
10010 | DEFI | 21900 | 6 11/16 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 67600 | |
10011 | DEFIX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
10012 | DEGAX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.23 | 0 | |
10013 | DEGBX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 | |
10014 | DEGGX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
10015 | DEGIX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.35 | 0 | |
10016 | DEIBX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
10017 | DEICX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
10018 | DEIEX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
10019 | DEK | 0 | 0 | |||||||
10020 | DEK.A | 0 | 0 | |||||||
10021 | DEK.B | 0 | 0 | |||||||
10022 | DEL | 1000 | 11 3/4 | 0 | ||||||
10023 | DELBX | 0 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | |
10024 | DELCX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
10025 | DELDX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.88 | 0 | |
10026 | DELFX | 0 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 21.96 | 0 | |
10027 | DELG | 0 | 0 | |||||||
10028 | DELGF | 800 | 6 3/4 | 6 3/4 | 6 13/16 | 6 3/4 | 6 3/4 | 7 | 6800 | |
10029 | DELI | 1000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 56000 | |
10030 | DELIX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.73 | 0 | |
10031 | DELK | 0 | 0 | |||||||
10032 | DELL | 1000 | 76 7/8 | 77 3/8 | 79 1/2 | 76 | 76 3/4 | 76 7/8 | 4411900 | |
10033 | DELM | 0 | 0 | |||||||
10034 | DELMN | 200 | 66.0000 | 0 | ||||||
10035 | DELMO | 200 | 60.7500 | 0 | ||||||
10036 | DELP | 0 | 0 | |||||||
10037 | DELT | 0 | 0 | |||||||
10038 | DELTX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.98 | 0 | |
10039 | DELXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.77 | 4.86 | 161 | |
10040 | DEMI | 100 | 15 | 15 | 15 1/2 | 0 | ||||
10041 | DEMP | 300 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 14300 | |
10042 | DEMPG | 3 | 78 | 78 1/4 | 78 1/4 | 78 | 78 | 80 1/2 | 63 | |
10043 | DEN | 1100 | 5 1/4 | 3 3/4 | 4 1/8 | 0 | ||||
10044 | DEN.A | 0 | 0 | |||||||
10045 | DEN.B | 0 | 0 | |||||||
10046 | DENA | 0 | 0 | |||||||
10047 | DENAF | 0 | 0 | |||||||
10048 | DENB | 0 | 0 | |||||||
10049 | DENBF | 0 | 0 | |||||||
10050 | DENC | 0 | 0.0312 | 0.1000 | 0 | |||||
10051 | DENPX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
10052 | DENR | 0 | 0 | |||||||
10053 | DENRF | 100 | 6 1/4 | 6 1/4 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 208700 | |
10054 | DENT | 0 | 0 | |||||||
10055 | DEOBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
10056 | DEPC | 0 | 0 | |||||||
10057 | DEPO | 30000 | 16 1/2 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 151500 | |
10058 | DEPS | 3500 | 49 1/2 | 49 | 49 1/2 | 48 5/8 | 48 3/4 | 49 1/2 | 20300 | |
10059 | DEPTX | 0 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | 0 | |
10060 | DEQIX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0 | |
10061 | DER | 500 | 12 | 11 7/8 | 12 | 11 7/8 | 1500 | |||
10062 | DERBX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
10063 | DERIX | 0 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | |
10064 | DERM | 100 | 6 3/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 27600 | |
10065 | DERU | 0 | 0 | |||||||
10066 | DES | 1000 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
10067 | DESI | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 6 3/4 | 52800 | |
10068 | DEST | 0 | 0 | |||||||
10069 | DETC | 500 | 20 | 20 1/4 | 20 3/4 | 19 5/8 | 20 | 20 1/2 | 22600 | |
10070 | DETCX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | |
10071 | DETIX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
10072 | DETT | 400 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 24.5000 | 26.5000 | 400 | |
10073 | DETWX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.60 | 0 | |
10074 | DEVBX | 0 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | |
10075 | DEVC | 400 | 6 7/8 | 6 3/4 | 7 3/8 | 0 | ||||
10076 | DEVLX | 0 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 25.41 | 0 | |
10077 | DEVN | 4000 | 23 7/8 | 25 1/2 | 25 1/2 | 23 1/2 | 23 1/2 | 25 1/2 | 4900 | |
10078 | DEVOX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
10079 | DEVT | 3000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.0000 | 2.0000 | 3000 | |
10080 | DEW | 1200 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 20 3/8 | 20 5/8 | 3000 | |
10081 | DEWC | 0 | 0 | |||||||
10082 | DEWE | 0 | 0 | |||||||
10083 | DEWGX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
10084 | DEWL | 0 | 0 | |||||||
10085 | DEWO | 0 | 0 | |||||||
10086 | DEWP | 0 | 0 | |||||||
10087 | DEWR | 0 | 0 | |||||||
10088 | DEWS | 0 | 0 | |||||||
10089 | DEWT | 0 | 0 | |||||||
10090 | DEWY | 2500 | 0.9375 | 0.8750 | 0.9375 | 0.8750 | 0.9375 | 1.2500 | 7600 | |
10091 | DEWYE | 0 | 0 | |||||||
10092 | DEX | 3500 | 28 7/8 | 29 5/8 | 30 1/8 | 0 | ||||
10093 | DEXD | 0 | 0 | |||||||
10094 | DEXE | 0 | 0 | |||||||
10095 | DEXF | 0 | 0 | |||||||
10096 | DEXK | 0 | 0 | |||||||
10097 | DEXP | 0 | 0 | |||||||
10098 | DEXS | 0 | 0 | |||||||
10099 | DEZI | 0 | 0 | |||||||
10100 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
10101 | DF | 300 | 29 3/8 | 28 7/8 | 29 3/8 | 28 7/8 | 28 3/4 | 29 1/8 | 1300 | |
10102 | DFALX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
10103 | DFAVX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
10104 | DFAX | 300 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 5/16 | 21500 | |
10105 | DFBIX | 0 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0 | |
10106 | DFC | 0 | 0 | |||||||
10107 | DFCFX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
10108 | DFCIX | 0 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 32.00 | 0 | |
10109 | DFCO | 200 | 3 27/32 | 4 1/8 | 4 1/8 | 3 5/8 | 3 21/32 | 3 7/8 | 64300 | |
10110 | DFCSX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
10111 | DFCVX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
10112 | DFDIX | 0 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0 | |
10113 | DFEMX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
10114 | DFF | 0 | 0 | |||||||
10115 | DFFGX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
10116 | DFGBX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
10117 | DFGFX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
10118 | DFHBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
10119 | DFI | 200 | 14 1/8 | 13 3/8 | 13 3/4 | 0 | ||||
10120 | DFIA | 0 | 0 | |||||||
10121 | DFIB | 10000 | 0.2500 | 0.2500 | 0.2812 | 0.2187 | 0.2500 | 0.3125 | 509000 | |
10122 | DFIGX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
10123 | DFIH | 0 | 0 | |||||||
10124 | DFIHX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
10125 | DFIN | 6000 | 12 1/2 | 12 1/4 | 12 5/8 | 12 1/8 | 12 3/8 | 12 1/2 | 82400 | |
10126 | DFIVX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
10127 | DFJSX | 0 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | |
10128 | DFLCX | 0 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | |
10129 | DFLIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
10130 | DFLVX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
10131 | DFLX | 1800 | 3 | 2 3/4 | 3 1/4 | 2 5/8 | 3 | 3 1/4 | 63300 | |
10132 | DFMC | 100 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.3750 | 3.2500 | 1700 | |
10133 | DFMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.11 | 3.11 | 1368 | |
10134 | DFNL | 5000 | 0.8300 | 0.8750 | 0.8750 | 0.8125 | 0.6875 | 0.8750 | 14800 | |
10135 | DFR | 0 | 0 | |||||||
10136 | DFREX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
10137 | DFRSX | 0 | 15.96 | 15.96 | 15.96 | 0 | ||||
10138 | DFS | 200 | 25 | 25 | 25 | 25 | 24 7/8 | 25 3/8 | 200 | |
10139 | DFSCX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
10140 | DFSM | 0 | 0 | |||||||
10141 | DFSS | 0 | 0 | |||||||
10142 | DFSTX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
10143 | DFSV | 0 | 13.5000 | 14.5000 | 0 | |||||
10144 | DFSVX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
10145 | DFUKX | 0 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0 | |
10146 | DFUVX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
10147 | DFVIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0 | |
10148 | DFYGX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
10149 | DG | 100 | 31 | 31 | 31 | 30 7/8 | 30 5/8 | 31 1/8 | 17200 | |
10150 | DGABX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
10151 | DGAGX | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | |
10152 | DGAS | 200 | 18 3/4 | 18 1/2 | 18 3/4 | 18 3/8 | 18 1/4 | 18 3/4 | 11400 | |
10153 | DGBDX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
10154 | DGC/WS | 2000 | 3/16 | 0 | ||||||
10155 | DGCA | 0 | 0 | |||||||
10156 | DGCG | 0 | 0 | |||||||
10157 | DGCM | 1000 | 2.0000 | 0.2500 | 3.0000 | 0 | ||||
10158 | DGCR | 100 | 0.3750 | 0 | ||||||
10159 | DGCS | 0 | 0 | |||||||
10160 | DGCT | 0 | 0 | |||||||
10161 | DGDT | 100 | 1.0000 | 0.5000 | 0.8750 | 0 | ||||
10162 | DGEFX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.73 | 0 | |
10163 | DGEN | 1000 | 0.0001 | 0 | ||||||
10164 | DGF | 300 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
10165 | DGGXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.81 | 4.89 | 2191 | |
10166 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
10167 | DGIC | 500 | 17 1/2 | 17 7/8 | 17 7/8 | 17 1/2 | 17 1/2 | 18 1/4 | 4500 | |
10168 | DGIFX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.88 | 0 | |
10169 | DGII | 500 | 14 1/2 | 14 1/4 | 14 5/8 | 13 3/4 | 13 3/4 | 14 1/2 | 152600 | |
10170 | DGIRX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
10171 | DGIT | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 5900 | |
10172 | DGIX | 500 | 29/32 | 29/32 | 1 1/16 | 29/32 | 29/32 | 1 1/16 | 6000 | |
10173 | DGL | 0 | 34.60 | 34.31 | 34.64 | 34.28 | 0 | |||
10174 | DGLBX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
10175 | DGLI | 0 | 0.0200 | 0.5000 | 0 | |||||
10176 | DGLTX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.92 | 0 | |
10177 | DGLX | 0 | 0 | |||||||
10178 | DGMIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.64 | 0 | |
10179 | DGN | 200 | 12 1/8 | 12 7/8 | 13 5/8 | 0 | ||||
10180 | DGNB | 0 | 0 | |||||||
10181 | DGNC | 0 | 0 | |||||||
10182 | DGND | 0 | 0 | |||||||
10183 | DGNG | 0 | 0 | |||||||
10184 | DGNI | 0 | 0 | |||||||
10185 | DGNL | 0 | 0 | |||||||
10186 | DGNM | 0 | 0 | |||||||
10187 | DGNN | 0 | 0 | |||||||
10188 | DGNP | 0 | 0 | |||||||
10189 | DGNR | 0 | 0 | |||||||
10190 | DGNS | 0 | 0 | |||||||
10191 | DGNT | 0 | 0 | |||||||
10192 | DGNW | 0 | 0 | |||||||
10193 | DGNX | 0 | 0 | |||||||
10194 | DGO | 0 | 28.93 | 0 | ||||||
10195 | DGOPX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.52 | 0 | |
10196 | DGP | 1000 | 14 1/4 | 14 1/4 | 14 7/8 | 0 | ||||
10197 | DGPS | 0 | 0 | |||||||
10198 | DGPX | 2000 | 2.5000 | 0 | ||||||
10199 | DGRIX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | |
10200 | DGRP | 500 | 5.2500 | 4.7500 | 5.5000 | 0 | ||||
10201 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
10202 | DGSD | 1000 | 1 5/8 | 1 17/32 | 1 5/8 | 1 17/32 | 1 9/16 | 1 5/8 | 49200 | |
10203 | DGSI | 1000 | 5 9/16 | 6 | 6 | 5 9/16 | 5 5/8 | 5 3/4 | 119400 | |
10204 | DGT | 0 | 0 | |||||||
10205 | DGTC | 100 | 9 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 106400 | |
10206 | DGTI | 200 | 0.0001 | 0 | ||||||
10207 | DGTIX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
10208 | DGTK | 0 | 0 | |||||||
10209 | DGTL | 6100 | 18 1/8 | 17 7/8 | 18 3/8 | 17 3/4 | 18 1/8 | 18 3/8 | 131000 | |
10210 | DGTP | 0 | 0 | |||||||
10211 | DGVAX | 0 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | |
10212 | DGVPX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
10213 | DH | 300 | 31 1/2 | 32 | 32 1/8 | 31 1/2 | 31 1/8 | 31 3/4 | 500 | |
10214 | DHB | 1500 | 6 | 4 5/8 | 5 5/8 | 0 | ||||
10215 | DHBT | 3000 | 5.1562 | 5.2500 | 5.3750 | 5.1250 | 5.1250 | 5.1562 | 49800 | |
10216 | DHC | 2000 | 5 1/2 | 0 | ||||||
10217 | DHC.A | 0 | 0 | |||||||
10218 | DHC.B | 0 | 0 | |||||||
10219 | DHCA | 0 | 0 | |||||||
10220 | DHCD | 0 | 0 | |||||||
10221 | DHCT | 0 | 0 | |||||||
10222 | DHI | 200 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 300 | |||
10223 | DHIH | 0 | 0 | |||||||
10224 | DHIM | 0 | 0 | |||||||
10225 | DHIN | 0 | 0 | |||||||
10226 | DHIP | 0 | 0 | |||||||
10227 | DHIS | 0 | 0 | |||||||
10228 | DHIYX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
10229 | DHMK | 400 | 24.7500 | 24.2500 | 24.8750 | 23.7500 | 24.3750 | 24.8750 | 17800 | |
10230 | DHMS | 25000 | 28 3/4 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 26100 | |
10231 | DHR | 200 | 41 1/8 | 40 5/8 | 41 1/4 | 0 | ||||
10232 | DHRA | 0 | 0 | |||||||
10233 | DHRC | 0 | 0 | |||||||
10234 | DHRD | 0 | 0 | |||||||
10235 | DHRE | 0 | 0 | |||||||
10236 | DHRN | 0 | 0 | |||||||
10237 | DHRS | 0 | 0 | |||||||
10238 | DHRT | 0 | 0 | |||||||
10239 | DHRX | 0 | 0 | |||||||
10240 | DHS | 0 | 0 | |||||||
10241 | DHSM | 500 | 8 1/2 | 5 11/16 | 6 | 16923000 | ||||
10242 | DHSMW | 1500 | 2 5/16 | 27/32 | 1 | 5122000 | ||||
10243 | DHSS | 1000 | 0.6875 | 0.5000 | 1.2500 | 0 | ||||
10244 | DHTI | 600 | 2.0000 | 0 | ||||||
10245 | DHTK | 400 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/4 | 25 1/4 | 800 | |
10246 | DHUL | 0 | 0 | |||||||
10247 | DHULZ | 300 | 15 1/2 | 15 | 15 1/2 | 15 | 15 | 15 1/2 | 2400 | |
10248 | DHYBX | 0 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0 | |
10249 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
10250 | DI | 500 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 1/2 | 30 1/8 | 500 | |
10251 | DIA | 0 | 0 | |||||||
10252 | DIAC | 1000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 2600 | |
10253 | DIAG | 0 | 0 | |||||||
10254 | DIAGF | 2200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/4 | 36400 | |
10255 | DIAI | 500 | 4.0000 | 0 | ||||||
10256 | DIAM | 2500 | 0.6250 | 0.5000 | 0.8125 | 0 | ||||
10257 | DIAN | 4300 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 4600 | |
10258 | DIB | 0 | 0 | |||||||
10259 | DIBK | 1000 | 17 3/4 | 17 1/4 | 18 | 17 1/4 | 17 1/2 | 18 1/4 | 35300 | |
10260 | DIC/WS | 0 | 0 | |||||||
10261 | DICE | 11000 | 2 15/16 | 2 15/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 98700 | |
10262 | DICL | 0 | 0.0200 | 0.2000 | 0 | |||||
10263 | DICO | 0 | 0 | |||||||
10264 | DIDA | 1000 | 5 | 5 | 5 15/32 | 5 | 5 | 5 1/4 | 23300 | |
10265 | DIDAW | 400 | 1 5/8 | 1 27/32 | 1 27/32 | 1 5/8 | 1 5/8 | 1 27/32 | 5200 | |
10266 | DIDP | 200 | 0.4062 | 0.4062 | 2.3750 | 0 | ||||
10267 | DIEAX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
10268 | DIEG | 800 | 7 3/4 | 7 5/8 | 8 1/4 | 0 | ||||
10269 | DIERX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | |
10270 | DIF | 0 | 0 | |||||||
10271 | DIFXX | 0 | 0 | |||||||
10272 | DIG | 0 | 0 | |||||||
10273 | DIGE | 300 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 69600 | |
10274 | DIGFX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
10275 | DIGI | 300 | 23 1/8 | 25 1/8 | 25 1/8 | 22 3/4 | 23 | 23 1/8 | 6421400 | |
10276 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 | 0 | ||||
10277 | DIGN | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5000 | 3000 | |
10278 | DIGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.17 | 5.29 | 2890 | |
10279 | DII | 200 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 1200 | |||
10280 | DII.A | 0 | 0 | |||||||
10281 | DII.B | 0 | 0 | |||||||
10282 | DIIG | 100 | 21 | 20 3/4 | 21 1/8 | 20 1/4 | 20 1/2 | 21 | 40600 | |
10283 | DIII | 0 | 0 | |||||||
10284 | DIIO | 0 | 0 | |||||||
10285 | DIIT | 0 | 0 | |||||||
10286 | DILO | 0 | 0 | |||||||
10287 | DIMD | 1000 | 13 9/16 | 14 1/8 | 14 1/8 | 13 1/2 | 13 1/2 | 13 3/4 | 674000 | |
10288 | DIME | 1000 | 13 7/8 | 13 3/4 | 14 | 13 5/8 | 13 3/4 | 14 | 113300 | |
10289 | DIMM | 0 | 0 | |||||||
10290 | DIMN | 0 | 0 | |||||||
10291 | DIN/L | 1000 | 2 1/2 | 1 7/8 | 2 1/2 | 0 | ||||
10292 | DINL | 1800 | 41.7500 | 0 | ||||||
10293 | DINXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.68 | 4.73 | 1280 | |
10294 | DINpLw | 0 | 0 | |||||||
10295 | DIO | 300 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 500 | |||
10296 | DIOF | 0 | 0 | |||||||
10297 | DION | 400 | 0.0312 | 0 | ||||||
10298 | DIPC | 500 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2300 | 600 | |
10299 | DIPCU | 0 | 0 | |||||||
10300 | DIPL | 10000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 12400 | |
10301 | DIPLW | 200 | 1/16 | 1/16 | 1/4 | 0 | ||||
10302 | DIR | 0 | 0 | |||||||
10303 | DIS | 100 | 62 7/8 | 63 1/2 | 63 5/8 | 62 7/8 | 62 1/4 | 62 3/4 | 9900 | |
10304 | DISA | 0 | 0 | |||||||
10305 | DISB | 0 | 0 | |||||||
10306 | DISC | 0 | 0 | |||||||
10307 | DISD | 0 | 0 | |||||||
10308 | DISE | 0 | 0 | |||||||
10309 | DISF | 0 | 0 | |||||||
10310 | DISG | 0 | 0 | |||||||
10311 | DISH | 1000 | 28 | 28 | 28 3/8 | 27 3/4 | 27 7/8 | 28 1/4 | 249100 | |
10312 | DISI | 0 | 0 | |||||||
10313 | DISK | 1000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 46300 | |
10314 | DISL | 0 | 0 | |||||||
10315 | DISM | 0 | 0 | |||||||
10316 | DISN | 0 | 0 | |||||||
10317 | DISO | 0 | 0 | |||||||
10318 | DISP | 0 | 0 | |||||||
10319 | DISR | 0 | 0 | |||||||
10320 | DISS | 0 | 0 | |||||||
10321 | DIST | 100 | 1 7/8 | 1 1/4 | 1 3/4 | 0 | ||||
10322 | DISU | 0 | 0 | |||||||
10323 | DISV | 0 | 0 | |||||||
10324 | DISVX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
10325 | DISW | 0 | 0 | |||||||
10326 | DISX | 0 | 0 | |||||||
10327 | DISY | 0 | 0 | |||||||
10328 | DISZ | 0 | 0 | |||||||
10329 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10330 | DIT | 0 | 0 | |||||||
10331 | DITA | 2000 | 1.2500 | 0.7500 | 1.1875 | 0 | ||||
10332 | DITEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
10333 | DITFX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
10334 | DITI | 200 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 7 | 3400 | |
10335 | DITXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.95 | 5.06 | 6038 | |
10336 | DIV | 400 | 13 7/8 | 14 | 14 3/8 | 0 | ||||
10337 | DIVA | 0 | 0.0937 | 0.3125 | 0 | |||||
10338 | DIVD | 0 | 0 | |||||||
10339 | DIVE | 2400 | 11 1/8 | 11 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 12500 | |
10340 | DIVLX | 0 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | |
10341 | DIVR | 0 | 0 | |||||||
10342 | DIVRX | 0 | 250.41 | 250.41 | 250.41 | 250.41 | 250.41 | 250.41 | 0 | |
10343 | DIVTX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
10344 | DIX | 0 | 0 | |||||||
10345 | DIXS | 300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.1875 | 0.6250 | 300 | |
10346 | DIYH | 800 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 5/8 | 1900 | |
10347 | DIYS | 2500 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 | 6 5/8 | 5700 | |
10348 | DIYSW | 100000 | 1 5/8 | 1 1/8 | 1 5/8 | 0 | ||||
10349 | DJ | 100 | 37 | 37 | 37 | 37 | 36 7/8 | 37 1/4 | 100 | |
10350 | DJAN | 0 | 0 | |||||||
10351 | DJCO | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 34 1/2 | 200 | |
10352 | DJHO | 0 | 0 | |||||||
10353 | DJHOW | 0 | 0 | |||||||
10354 | DJN | 0 | 0 | |||||||
10355 | DJN.A | 0 | 0 | |||||||
10356 | DJNZ | 0 | 0 | |||||||
10357 | DJT | 200 | 24 1/4 | 23 1/2 | 24 1/4 | 23 1/2 | 23 7/8 | 24 1/4 | 2000 | |
10358 | DJTB | 0 | 0 | |||||||
10359 | DJTI | 0 | 0 | |||||||
10360 | DJTL | 0 | 0 | |||||||
10361 | DJTM | 0 | 0 | |||||||
10362 | DJTO | 0 | 0 | |||||||
10363 | DK | 100 | 24 7/8 | 22 1/4 | 22 7/8 | 0 | ||||
10364 | DKAI | 500 | 8 5/8 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 8 7/8 | 148300 | |
10365 | DKBK | 0 | 0 | |||||||
10366 | DKDF | 0 | 0 | |||||||
10367 | DKEY | 3500 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 5 | 5 1/4 | 32500 | |
10368 | DKIN | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 10000 | |
10369 | DKN | 0 | 0 | |||||||
10370 | DKPT | 0 | 0 | |||||||
10371 | DKT | 2000 | 1 63/64 | 1 7/8 | 1 63/64 | 1 7/8 | 14500 | |||
10372 | DKTH | 5800 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 10100 | |
10373 | DKTU | 0 | 0 | |||||||
10374 | DKWD | 500 | 4 5/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 14100 | |
10375 | DL | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 300 | |
10376 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10377 | DLA | 17700 | 40 7/16 | 0 | ||||||
10378 | DLAA | 0 | 0 | |||||||
10379 | DLAXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.81 | 4.90 | 45232 | |
10380 | DLB | 0 | 0 | |||||||
10381 | DLBI | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/2 | 1000 | |
10382 | DLC | 0 | 0 | |||||||
10383 | DLCF | 0 | 0 | |||||||
10384 | DLCFF | 0 | 0 | |||||||
10385 | DLCH | 1200 | 20 | 19 3/4 | 20 3/8 | 19 3/4 | 19 3/4 | 20 3/8 | 5100 | |
10386 | DLCVX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
10387 | DLDA | 0 | 0 | |||||||
10388 | DLDAQ | 0 | 0 | |||||||
10389 | DLFI | 200 | 27 1/4 | 27 1/2 | 27 5/8 | 27 1/4 | 27 1/4 | 27 1/2 | 54200 | |
10390 | DLGC | 1000 | 36 | 35 1/4 | 37 1/2 | 35 1/4 | 35 1/2 | 36 | 219800 | |
10391 | DLGRX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
10392 | DLGX | 10500 | 7 25/32 | 7 3/4 | 7 13/16 | 7 3/4 | 7 3/4 | 7 13/16 | 151300 | |
10393 | DLHD | 0 | 0 | |||||||
10394 | DLI | 200 | 28 | 0 | ||||||
10395 | DLIM | 0 | 0 | |||||||
10396 | DLJ | 800 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 3/4 | 35 1/4 | 800 | |
10397 | DLJA | 0 | 0 | |||||||
10398 | DLJB | 0 | 0 | |||||||
10399 | DLJC | 0 | 0 | |||||||
10400 | DLJCP | 25000 | 24.8750 | 0 | ||||||
10401 | DLJD | 0 | 0 | |||||||
10402 | DLJE | 0 | 0 | |||||||
10403 | DLJG | 0 | 0 | |||||||
10404 | DLJH | 0 | 0 | |||||||
10405 | DLJI | 0 | 0 | |||||||
10406 | DLJK | 0 | 0 | |||||||
10407 | DLJL | 0 | 0 | |||||||
10408 | DLJM | 0 | 0 | |||||||
10409 | DLJN | 0 | 0 | |||||||
10410 | DLJO | 0 | 0 | |||||||
10411 | DLJR | 0 | 0 | |||||||
10412 | DLJS | 0 | 0 | |||||||
10413 | DLJT | 0 | 0 | |||||||
10414 | DLJU | 0 | 0 | |||||||
10415 | DLJV | 0 | 0 | |||||||
10416 | DLJW | 0 | 0 | |||||||
10417 | DLJX | 0 | 0 | |||||||
10418 | DLJpT | 4000 | 24 61/64 | 25 | 25 1/8 | 24 61/64 | 81800 | |||
10419 | DLK | 1000 | 34 1/4 | 0 | ||||||
10420 | DLKC | 0 | 0 | |||||||
10421 | DLKRY | 0 | 0.9492 | 0.9500 | 1.0500 | 0 | ||||
10422 | DLMI | 20000 | 0.0700 | 0.0400 | 0.0700 | 0 | ||||
10423 | DLMXX | 0 | 0 | |||||||
10424 | DLNC | 0 | 0 | |||||||
10425 | DLNK | 100 | 17 1/2 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 84100 | |
10426 | DLOG | 0 | 0 | |||||||
10427 | DLOV | 0 | 0 | |||||||
10428 | DLOVF | 1000 | 31/32 | 29/32 | 31/32 | 7/8 | 7/8 | 31/32 | 82600 | |
10429 | DLP | 6000 | 26 7/8 | 31 1/2 | 32 3/8 | 0 | ||||
10430 | DLPB | 0 | 0 | |||||||
10431 | DLPE | 0 | 0 | |||||||
10432 | DLPF | 0 | 0 | |||||||
10433 | DLPH | 16000 | 1 1/32 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 65000 | |
10434 | DLPN | 0 | 0 | |||||||
10435 | DLPY | 0 | 0 | |||||||
10436 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10437 | DLRS | 0 | 0 | |||||||
10438 | DLRTD | 100 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
10439 | DLS | 1000 | 1 3/8 | 0 | ||||||
10440 | DLSN | 0 | 0 | |||||||
10441 | DLT | 0 | 0 | |||||||
10442 | DLTA | 16500 | 0.1250 | 0 | ||||||
10443 | DLTK | 0 | 0 | |||||||
10444 | DLTR | 100 | 38 1/4 | 39 | 40 1/4 | 38 1/4 | 38 1/4 | 38 3/4 | 77500 | |
10445 | DLTX | 1000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
10446 | DLTXU | 5000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10447 | DLTXW | 4500 | 0.0010 | 0 | ||||||
10448 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10449 | DLVF | 0 | 0 | |||||||
10450 | DLVP | 0 | 0 | |||||||
10451 | DLVR | 0 | 0 | |||||||
10452 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10453 | DLW | 100 | 5 1/8 | 4 7/8 | 5 3/8 | 0 | ||||
10454 | DLWR | 0 | 0 | |||||||
10455 | DLWT | 0 | 0 | |||||||
10456 | DLX | 500 | 37 7/8 | 37 7/8 | 38 | 37 7/8 | 37 5/8 | 39 1/8 | 800 | |
10457 | DLXA | 0 | 0 | |||||||
10458 | DLXD | 0 | 0 | |||||||
10459 | DLXF | 0 | 0 | |||||||
10460 | DLXG | 0 | 0 | |||||||
10461 | DLXI | 0 | 0 | |||||||
10462 | DLXL | 0 | 0 | |||||||
10463 | DLXN | 0 | 0 | |||||||
10464 | DLXO | 0 | 0 | |||||||
10465 | DLXR | 0 | 0 | |||||||
10466 | DLXW | 0 | 0 | |||||||
10467 | DLY.W | 0 | 0 | |||||||
10468 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10469 | DLp | 80 | 58 | 57 | 59 | 0 | ||||
10470 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10471 | DM | 100 | 13 3/8 | 0 | ||||||
10472 | DMAC | 0 | 0 | |||||||
10473 | DMAIX | 0 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | |
10474 | DMAN | 0 | 0 | |||||||
10475 | DMANP | 0 | 0 | |||||||
10476 | DMAR | 10000 | 10 1/4 | 9 1/2 | 10 | 0 | ||||
10477 | DMAX | 0 | 0 | |||||||
10478 | DMAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.10 | 3.09 | 1742 | |
10479 | DMB | 0 | 0 | |||||||
10480 | DMBK | 0 | 0 | |||||||
10481 | DMBKP | 0 | 0 | |||||||
10482 | DMC/A | 1000 | 5 1/2 | 0 | ||||||
10483 | DMC/B | 1000 | 5 1/2 | 0 | ||||||
10484 | DMCB | 0 | 0 | |||||||
10485 | DMCO | 300 | 40.0000 | 40.0000 | 44.0000 | 0 | ||||
10486 | DMCV | 0 | 0 | |||||||
10487 | DMCVA | 500 | 5 | 5 | 6 | 0 | ||||
10488 | DMCVB | 600 | 5 1/4 | 5 1/4 | 6 1/4 | 0 | ||||
10489 | DME | 1500 | 13 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
10490 | DMEB | 0 | 0 | |||||||
10491 | DMEBX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
10492 | DMEC | 500 | 0.2800 | 0.3500 | 0.3600 | 0.2800 | 0.2800 | 0.3600 | 12500 | |
10493 | DMECZ | 0 | 0 | |||||||
10494 | DMED | 2800 | 4 1/2 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 33200 | |
10495 | DMEI | 0 | 0 | |||||||
10496 | DMEL | 0 | 0 | |||||||
10497 | DMEM | 2000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1100 | 2000 | |
10498 | DMEP | 0 | 0 | |||||||
10499 | DMES | 2500 | 0.0625 | 0 | ||||||
10500 | DMEU | 0 | 0 | |||||||
10501 | DMF | 700 | 9 5/8 | 9 3/8 | 9 11/16 | 0 | ||||
10502 | DMFI | 0 | 0 | |||||||
10503 | DMFIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.56 | 0 | |
10504 | DMFS | 0 | 0 | |||||||
10505 | DMGO | 0 | 0 | |||||||
10506 | DMIC | 1000 | 23 3/8 | 22 3/4 | 24 1/8 | 22 1/2 | 23 1/4 | 23 5/8 | 359500 | |
10507 | DMIF | 300 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 300 | |
10508 | DMIN | 3000 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
10509 | DMIXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.47 | 4.69 | 1338 | |
10510 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10511 | DMKE | 0 | 0 | |||||||
10512 | DMKL | 0 | 0 | |||||||
10513 | DMM | 0 | 0 | |||||||
10514 | DMM.A | 0 | 0 | |||||||
10515 | DMM.B | 0 | 0 | |||||||
10516 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10517 | DMM/B | 200 | 15 7/8 | 0 | ||||||
10518 | DMMA | 0 | 0 | |||||||
10519 | DMMB | 0 | 0 | |||||||
10520 | DMMC | 5000 | 3 1/4 | 3 | 3 3/8 | 3 | 3 1/4 | 3 3/8 | 103500 | |
10521 | DMMXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.47 | 4.49 | 4332 | |
10522 | DMN | 3000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 19 3/8 | 3000 | |
10523 | DMNC | 0 | 0 | |||||||
10524 | DMNI | 0 | 0 | |||||||
10525 | DMNN | 0 | 0 | |||||||
10526 | DMNO | 0 | 0 | |||||||
10527 | DMPXX | 0 | 0 | |||||||
10528 | DMRI | 3000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 3000 | |
10529 | DMRK | 2500 | 12 3/4 | 12 3/4 | 13 | 12 1/2 | 12 1/2 | 12 7/8 | 30900 | |
10530 | DMRX | 1000 | 0.4375 | 0.4375 | 0.7187 | 0 | ||||
10531 | DMRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.29 | 3.24 | 629 | |
10532 | DMS | 400 | 2 3/4 | 2 | 4 | 0 | ||||
10533 | DMSI | 0 | 0 | |||||||
10534 | DMSXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.99 | 5.09 | 4649 | |
10535 | DMTC | 0 | 0 | |||||||
10536 | DMTFX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.26 | 0 | |
10537 | DMTH | 0 | 0 | |||||||
10538 | DMTXX | 0 | 0 | |||||||
10539 | DMUSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.70 | 0 | |
10540 | DMVAL | 100 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | 100 | |||
10541 | DMVBP | 700 | 24.8000 | 25.3750 | 25.3750 | 24.1250 | 29800 | |||
10542 | DMW | 0 | 0.6559 | 0.6570 | 0.6574 | 0.6559 | 0 | |||
10543 | DMX | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
10544 | DMY/WS | 1000 | 7 3/4 | 0 | ||||||
10545 | DMZ | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
10546 | DNA | 500 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/8 | 40 5/8 | 500 | |
10547 | DNA.B | 0 | 0 | |||||||
10548 | DNAA | 0 | 0 | |||||||
10549 | DNAC | 0 | 0 | |||||||
10550 | DNAD | 0 | 0 | |||||||
10551 | DNAI | 0 | 0 | |||||||
10552 | DNAK | 0 | 0 | |||||||
10553 | DNAM | 0 | 0 | |||||||
10554 | DNAO | 0 | 0 | |||||||
10555 | DNAP | 5900 | 6.5000 | 0 | ||||||
10556 | DNAPD | 200 | 6 5/8 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 36600 | |
10557 | DNAPJ | 0 | 0 | |||||||
10558 | DNAPP | 1000 | 5 1/2 | 0 | ||||||
10559 | DNAR | 0 | 0 | |||||||
10560 | DNAS | 0 | 0 | |||||||
10561 | DNB | 100 | 59 1/2 | 59 1/8 | 59 3/4 | 59 | 59 3/8 | 59 7/8 | 1300 | |
10562 | DNBA | 0 | 0 | |||||||
10563 | DNBC | 0 | 0 | |||||||
10564 | DNBD | 0 | 0 | |||||||
10565 | DNBE | 0 | 0 | |||||||
10566 | DNBF | 200 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | 31.7500 | 200 | |
10567 | DNBG | 0 | 0 | |||||||
10568 | DNBH | 0 | 0 | |||||||
10569 | DNBI | 0 | 0 | |||||||
10570 | DNBK | 0 | 0 | |||||||
10571 | DNBL | 0 | 0 | |||||||
10572 | DNBM | 0 | 0 | |||||||
10573 | DNBN | 0 | 0 | |||||||
10574 | DNBP | 0 | 0 | |||||||
10575 | DNBR | 0 | 0 | |||||||
10576 | DNBS | 0 | 0 | |||||||
10577 | DNBT | 0 | 0 | |||||||
10578 | DNBU | 0 | 0 | |||||||
10579 | DNBV | 0 | 0 | |||||||
10580 | DNBW | 0 | 0 | |||||||
10581 | DNBX | 0 | 0 | |||||||
10582 | DNBY | 0 | 0 | |||||||
10583 | DNBZ | 0 | 0 | |||||||
10584 | DNCC | 0 | 0 | |||||||
10585 | DNCXX | 0 | 0 | |||||||
10586 | DNDM | 0 | 0 | |||||||
10587 | DNET | 2000 | 3.1875 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 4800 | |
10588 | DNEX | 200 | 37 1/2 | 37 1/2 | 38 1/2 | 37 1/2 | 37 1/2 | 38 1/2 | 14400 | |
10589 | DNFC | 1000 | 14 1/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 1/8 | 14 3/8 | 21600 | |
10590 | DNFCW | 300 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 16500 | |
10591 | DNFD | 0 | 0 | |||||||
10592 | DNGL | 0 | 0 | |||||||
10593 | DNIG | 0 | 0 | |||||||
10594 | DNIR | 200 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
10595 | DNIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.35 | 3.32 | 2075 | |
10596 | DNJIX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
10597 | DNJXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.94 | 2.86 | 5751 | |
10598 | DNK | 0 | 0 | |||||||
10599 | DNKY | 5000 | 16 1/2 | 17 1/8 | 17 1/8 | 16 7/16 | 16 1/2 | 16 3/4 | 169600 | |
10600 | DNLDX | 0 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 0 | |
10601 | DNLR | 2600 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
10602 | DNM | 1000 | 9 13/16 | 9 7/8 | 10 3/8 | 0 | ||||
10603 | DNMC | 0 | 0 | |||||||
10604 | DNMY | 0 | 0 | |||||||
10605 | DNNR | 7000 | 1.0500 | 0 | ||||||
10606 | DNNS | 0 | 0 | |||||||
10607 | DNOV | 0 | 0 | |||||||
10608 | DNP | 400 | 8 1/2 | 8 3/8 | 8 5/8 | 0 | ||||
10609 | DNPC | 0 | 0 | |||||||
10610 | DNPCY | 0 | 0 | |||||||
10611 | DNPPJ | 0 | 0 | |||||||
10612 | DNR | 0 | 0 | |||||||
10613 | DNTK | 0 | 0 | |||||||
10614 | DNTKQ | 2000 | 1.5000 | 1.5625 | 1.5625 | 1.4687 | 1.4687 | 1.5312 | 25000 | |
10615 | DNVF | 0 | 0 | |||||||
10616 | DNVFC | 4000 | 9/32 | 5/16 | 5/16 | 9/32 | 9/32 | 5/16 | 66000 | |
10617 | DNVO | 0 | 0 | |||||||
10618 | DNVOF | 300 | 3/8 | 5/16 | 11/32 | 0 | ||||
10619 | DNXX | 1000 | 5 3/4 | 5 3/4 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 33800 | |
10620 | DNY | 600 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 3/8 | 32 7/8 | 600 | |
10621 | DNYBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
10622 | DNYC | 0 | 0 | |||||||
10623 | DNYF | 0 | 0 | |||||||
10624 | DNYG | 0 | 0 | |||||||
10625 | DNYI | 0 | 0 | |||||||
10626 | DNYL | 0 | 0 | |||||||
10627 | DNYS | 0 | 0 | |||||||
10628 | DNYV | 0 | 0 | |||||||
10629 | DNYXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.05 | 2.90 | 2977 | |
10630 | DO | 4700 | 51 3/4 | 54 5/8 | 55 1/8 | 0 | ||||
10631 | DOBQ | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 100 | |
10632 | DOC | 3500 | 31/32 | 29/32 | 1 5/32 | 0 | ||||
10633 | DOCB | 0 | 0 | |||||||
10634 | DOCI | 200 | 14 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 149400 | |
10635 | DOCK | 0 | 0 | |||||||
10636 | DOCKS | 6300 | 20 17/64 | 20 | 20 3/8 | 20 | 20 1/4 | 20 1/2 | 87300 | |
10637 | DOCP | 1000 | 8 3/16 | 8 1/2 | 8 1/2 | 8 | 7 3/4 | 8 1/2 | 3000 | |
10638 | DOCS | 0 | 0 | |||||||
10639 | DOCSF | 400 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/8 | 91600 | |
10640 | DOCU | 3000 | 31/32 | 15/16 | 1 | 15/16 | 15/16 | 1 | 31300 | |
10641 | DOCX | 25000 | 13 1/2 | 12 3/8 | 13 7/8 | 12 1/4 | 13 1/2 | 13 3/4 | 209100 | |
10642 | DOCY | 0 | 0 | |||||||
10643 | DODBX | 0 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | |
10644 | DODGX | 0 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0 | |
10645 | DODIX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
10646 | DOHXX | 0 | 0.55 | 2.76 | 2.80 | 1465 | ||||
10647 | DOIGX | 0 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 18.97 | 0 | |
10648 | DOL | 200 | 42 | 41 5/8 | 42 | 0 | ||||
10649 | DOLA | 0 | 0 | |||||||
10650 | DOLC | 0 | 0 | |||||||
10651 | DOLE | 0 | 0 | |||||||
10652 | DOLL | 0 | 0 | |||||||
10653 | DOLS | 0 | 0 | |||||||
10654 | DOLT | 0 | 0 | |||||||
10655 | DOLY | 0 | 0 | |||||||
10656 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10657 | DOM | 100 | 21 | 21 | 21 | 21 | 20 5/8 | 21 1/4 | 100 | |
10658 | DOM.A | 0 | 0 | |||||||
10659 | DOM.B | 0 | 0 | |||||||
10660 | DOMEF | 0 | 0 | |||||||
10661 | DOMN | 0 | 0 | |||||||
10662 | DOMS | 500 | 1.1250 | 1.0625 | 1.1250 | 0.9375 | 0.8750 | 1.0625 | 30200 | |
10663 | DOMSU | 1700 | 1.1875 | 1.2500 | 1.2500 | 1.1875 | 0.8750 | 1.5000 | 5700 | |
10664 | DOMZ | 1000 | 22 1/4 | 23 | 23 | 22 1/4 | 22 1/4 | 22 3/4 | 2600 | |
10665 | DON | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 800 | |||
10666 | DONA | 0 | 0 | |||||||
10667 | DONC | 6000 | 1.1875 | 0 | ||||||
10668 | DONF | 0 | 0 | |||||||
10669 | DONI | 0 | 0 | |||||||
10670 | DONN | 0 | 0 | |||||||
10671 | DONU | 0 | 1.0000 | 3.0000 | 0 | |||||
10672 | DONX | 0 | 0 | |||||||
10673 | DOOR | 0 | 0 | |||||||
10674 | DOR | 0 | 0 | |||||||
10675 | DOSE | 1000 | 12 7/16 | 12 1/2 | 12 5/8 | 12 1/4 | 12 3/8 | 12 1/2 | 90200 | |
10676 | DOSEZ | 3000 | 3.5625 | 3.5625 | 3.6250 | 3.5625 | 3.5000 | 3.8750 | 48000 | |
10677 | DOT | 0 | 0 | |||||||
10678 | DOTK | 5000 | 0.5937 | 0.6875 | 0.6875 | 0.5937 | 0.5625 | 0.6875 | 16000 | |
10679 | DOTX | 1200 | 1 9/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 6800 | |
10680 | DOUG | 1000 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/8 | 1000 | |
10681 | DOV | 200 | 48 3/8 | 47 3/8 | 47 7/8 | 0 | ||||
10682 | DOVC | 0 | 0 | |||||||
10683 | DOVE | 1000 | 3 7/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 2500 | |
10684 | DOVG | 0 | 0 | |||||||
10685 | DOVH | 0 | 0 | |||||||
10686 | DOVL | 0 | 0 | |||||||
10687 | DOVN | 0 | 0 | |||||||
10688 | DOVP | 0 | 0 | |||||||
10689 | DOVR | 0 | 0 | |||||||
10690 | DOVRA | 1000 | 6.0000 | 5.6250 | 6.0000 | 0 | ||||
10691 | DOVRB | 100 | 5.7500 | 5.5000 | 8.5000 | 0 | ||||
10692 | DOVS | 0 | 0 | |||||||
10693 | DOVT | 0 | 0 | |||||||
10694 | DOVV | 0 | 0 | |||||||
10695 | DOVX | 0 | 0 | |||||||
10696 | DOW | 100 | 80 7/8 | 80 1/8 | 80 1/2 | 0 | ||||
10697 | DOWA | 0 | 0 | |||||||
10698 | DOWB | 0 | 0 | |||||||
10699 | DOWC | 0 | 0 | |||||||
10700 | DOWD | 0 | 0 | |||||||
10701 | DOWE | 0 | 0 | |||||||
10702 | DOWF | 0 | 0 | |||||||
10703 | DOWG | 0 | 0 | |||||||
10704 | DOWH | 0 | 0 | |||||||
10705 | DOWI | 0 | 0 | |||||||
10706 | DOWJB | 100 | 37.7500 | 0 | ||||||
10707 | DOWK | 0 | 0 | |||||||
10708 | DOWL | 0 | 0 | |||||||
10709 | DOWN | 0 | 0 | |||||||
10710 | DOWO | 0 | 0 | |||||||
10711 | DOWP | 0 | 0 | |||||||
10712 | DOWR | 0 | 0 | |||||||
10713 | DOWS | 0 | 0 | |||||||
10714 | DOWT | 0 | 0 | |||||||
10715 | DOWV | 0 | 0 | |||||||
10716 | DOWX | 0 | 0 | |||||||
10717 | DOWY | 0 | 0 | |||||||
10718 | DOWZ | 0 | 0 | |||||||
10719 | DP | 100 | 38 7/8 | 37 1/2 | 37 7/8 | 0 | ||||
10720 | DPABX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
10721 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10722 | DPAGX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
10723 | DPAXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.10 | 3.02 | 1474 | |
10724 | DPCA | 0 | 0 | |||||||
10725 | DPCAQ | 8000 | 2 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/8 | 20000 | |
10726 | DPCB | 0 | 0 | |||||||
10727 | DPCBQ | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 12800 | |
10728 | DPCXX | 0 | 0 | |||||||
10729 | DPDEX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
10730 | DPERX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
10731 | DPGIX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
10732 | DPHC | 0 | 0.0100 | 0.0500 | 0 | |||||
10733 | DPIEX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
10734 | DPIGX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
10735 | DPIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.79 | 4.89 | 1380 | |
10736 | DPL | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 2200 | |
10737 | DPLD | 0 | 0 | |||||||
10738 | DPLE | 0 | 0 | |||||||
10739 | DPLN | 0 | 0 | |||||||
10740 | DPLP | 0 | 0 | |||||||
10741 | DPMI | 800 | 26 7/8 | 27 1/2 | 27 7/8 | 26 3/4 | 26 3/4 | 27 1/8 | 22600 | |
10742 | DPMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.19 | 5.26 | 5635 | |
10743 | DPNR | 500 | 3 11/32 | 3 | 3 11/32 | 3 | 3 | 3 11/32 | 11300 | |
10744 | DPOXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.98 | 5.09 | 1739 | |
10745 | DPRC | 1000 | 22 | 20 1/2 | 22 | 20 1/2 | 20 3/4 | 22 | 10200 | |
10746 | DPRS | 500 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1900 | 500 | |
10747 | DPSAX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 16.10 | 0 | |
10748 | DPSBX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
10749 | DPSI | 5000 | 12 1/8 | 12 | 12 1/8 | 12 | 11 7/8 | 12 3/4 | 1026900 | |
10750 | DPSRX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0 | |
10751 | DPSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.53 | 4.57 | 41896 | |
10752 | DPT | 400 | 1 | 1 | 1 | 1 | 13/16 | 1 5/8 | 400 | |
10753 | DPTBX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 | |
10754 | DPTC | 0 | 0 | |||||||
10755 | DPTI | 0 | 0 | |||||||
10756 | DPTO | 0 | 0 | |||||||
10757 | DPTP | 0 | 0 | |||||||
10758 | DPTR | 200 | 6 3/8 | 6 3/16 | 6 3/8 | 6 3/16 | 6 3/16 | 6 3/8 | 29900 | |
10759 | DPTW | 0 | 0 | |||||||
10760 | DPTpA | 3500 | 3 3/8 | 8 1/8 | 8 5/8 | 0 | ||||
10761 | DPWR | 0 | 0 | |||||||
10762 | DPWRC | 0 | 0 | |||||||
10763 | DPX | 100 | 11 7/8 | 0 | ||||||
10764 | DPXC | 0 | 0 | |||||||
10765 | DPXO | 0 | 0 | |||||||
10766 | DQ,A | / | 0 | 0 | ||||||
10767 | DQB | 0 | 0 | |||||||
10768 | DQE | 1500 | 28 1/4 | 27 7/8 | 28 1/4 | 27 7/8 | 28 | 28 1/2 | 5100 | |
10769 | DQEO | 0 | 0 | |||||||
10770 | DQEY | 0 | 0 | |||||||
10771 | DQM | 0 | 14 | 0 | ||||||
10772 | DQSB | 0 | 0 | |||||||
10773 | DQU | 0 | 0 | |||||||
10774 | DQUC | 0 | 0 | |||||||
10775 | DQUI | 0 | 0 | |||||||
10776 | DQUK | 0 | 0 | |||||||
10777 | DQUL | 0 | 0 | |||||||
10778 | DQUM | 0 | 0 | |||||||
10779 | DQUN | 0 | 0 | |||||||
10780 | DQUO | 0 | 0 | |||||||
10781 | DQUW | 0 | 0 | |||||||
10782 | DQUpA | 1550 | 26 1/4 | 0 | ||||||
10783 | DQUpB | 500 | 24 | 0 | ||||||
10784 | DQUpC | 300 | 24 3/4 | 0 | ||||||
10785 | DQUpD | 410 | 26 7/8 | 0 | ||||||
10786 | DQUpE | 350 | 27 1/8 | 0 | ||||||
10787 | DQUpG | 200 | 27 7/8 | 0 | ||||||
10788 | DQpA | 900 | 25 | 25 | 25 | 24 7/8 | 4100 | |||
10789 | DR | 200 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 3/4 | 6 1/8 | 2700 | |
10790 | DR.A | 0 | 0 | |||||||
10791 | DRAAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
10792 | DRAI | 1000 | 13 7/8 | 13 1/2 | 14 1/8 | 13 1/2 | 13 1/2 | 14 1/8 | 17000 | |
10793 | DRAVX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
10794 | DRAX | 0 | 0 | |||||||
10795 | DRAXF | 500 | 2 7/8 | 2 7/8 | 2 15/16 | 2 7/8 | 2 7/8 | 2 31/32 | 24000 | |
10796 | DRAXX | 0 | 0 | |||||||
10797 | DRBA | 0 | 0 | |||||||
10798 | DRBAX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
10799 | DRBDX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | |
10800 | DRBN | 100 | 14.5000 | 0 | ||||||
10801 | DRC | 900 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 900 | |||
10802 | DRCAX | 0 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | |
10803 | DRCO | 400 | 10 3/4 | 10 | 11 | 10 | 10 1/2 | 10 3/4 | 169500 | |
10804 | DRCVX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
10805 | DRCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.09 | 3.01 | 1897 | |
10806 | DRDEX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0 | |
10807 | DRDGX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
10808 | DRE | 100 | 32 7/8 | 32 3/4 | 32 7/8 | 32 5/8 | 32 1/2 | 33 | 700 | |
10809 | DRE.A | 0 | 0 | |||||||
10810 | DREA | 0 | 0 | |||||||
10811 | DREAF | 5000 | 24 3/8 | 23 3/4 | 24 3/8 | 23 3/4 | 23 3/4 | 24 1/2 | 6100 | |
10812 | DREB | 0 | 0 | |||||||
10813 | DREC | 0 | 0 | |||||||
10814 | DRED | 0 | 0 | |||||||
10815 | DREL | 0 | 0 | |||||||
10816 | DRELX | 0 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | |
10817 | DREQX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
10818 | DRES | 0 | 0 | |||||||
10819 | DRET | 0 | 0 | |||||||
10820 | DREV | 1000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.2500 | 1000 | |
10821 | DREVX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
10822 | DREpA | 400 | 25 1/2 | 0 | ||||||
10823 | DRFN | 0 | 0 | |||||||
10824 | DRFNY | 1000 | 11 3/8 | 11 1/8 | 11 3/8 | 11 | 11 1/4 | 11 1/2 | 76200 | |
10825 | DRG | 0 | 345.98 | 343.14 | 346.43 | 342.82 | 0 | |||
10826 | DRGBX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | |
10827 | DRGIX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
10828 | DRGLX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.81 | 0 | |
10829 | DRGMX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
10830 | DRH | 500 | 7 15/16 | 0 | ||||||
10831 | DRI | 200 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 300 | |
10832 | DRIAX | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | |
10833 | DRIBX | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0 | |
10834 | DRIC | 0 | 0 | |||||||
10835 | DRIG | 0 | 0 | |||||||
10836 | DRII | 0 | 0 | |||||||
10837 | DRIL | 0 | 0 | |||||||
10838 | DRIN | 0 | 0 | |||||||
10839 | DRIP | 5000 | 12.3750 | 11.7500 | 12.5000 | 11.7500 | 11.8750 | 12.5000 | 31100 | |
10840 | DRIX | 0 | 0 | |||||||
10841 | DRIY | 0 | 0 | |||||||
10842 | DRKH | 120000 | 0.1800 | 0 | ||||||
10843 | DRKN | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 13 | 13 1/2 | 15500 | |
10844 | DRL | 2700 | 1 5/8 | 1 3/8 | 1 5/8 | 0 | ||||
10845 | DRLA | 0 | 0 | |||||||
10846 | DRLC | 0 | 0 | |||||||
10847 | DRLEX | 0 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 15.49 | 0 | |
10848 | DRLM | 0 | 0 | |||||||
10849 | DRLX | 200 | 14 1/2 | 14 9/16 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 13400 | |
10850 | DRLXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.55 | 4.78 | 284 | |
10851 | DRM | 100 | 31 1/4 | 30 7/8 | 31 1/4 | 0 | ||||
10852 | DRMBX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
10853 | DRMC | 0 | 0 | |||||||
10854 | DRMD | 200 | 14 1/2 | 14 1/4 | 14 7/8 | 14 1/4 | 14 1/2 | 14 7/8 | 40100 | |
10855 | DRME | 0 | 0 | |||||||
10856 | DRMG | 0 | 0 | |||||||
10857 | DRMH | 0 | 0 | |||||||
10858 | DRMHN | 0 | 0 | |||||||
10859 | DRMHP | 0 | 0 | |||||||
10860 | DRMI | 0 | 0 | |||||||
10861 | DRMO | 0 | 0 | |||||||
10862 | DRMR | 0 | 0 | |||||||
10863 | DRMS | 5000 | 0.1875 | 0.1562 | 0.2187 | 0 | ||||
10864 | DRMZ | 0 | 0 | |||||||
10865 | DRNA | 0 | 0 | |||||||
10866 | DRNIX | 0 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | |
10867 | DRNJX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
10868 | DRNK | 500 | 2 3/16 | 2 5/32 | 2 5/16 | 2 5/32 | 2 3/16 | 2 5/16 | 23600 | |
10869 | DRNYX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
10870 | DRO | 0 | 335.39 | 0 | ||||||
10871 | DROM | 900 | 0.4375 | 0.4600 | 0.4687 | 0.4062 | 0.4375 | 0.4687 | 86500 | |
10872 | DROOY | 0 | 8 1/2 | 0 | ||||||
10873 | DROV | 500 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 22.2500 | 23.5000 | 500 | |
10874 | DRRA | 800 | 18 3/4 | 18 7/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 1800 | |
10875 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10876 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10877 | DRSA | 0 | 0 | |||||||
10878 | DRSB | 0 | 0 | |||||||
10879 | DRSD | 0 | 0 | |||||||
10880 | DRSH | 0 | 0 | |||||||
10881 | DRSI | 0 | 0.0100 | 0.7500 | 0 | |||||
10882 | DRSIX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 23.58 | 0 | |
10883 | DRSJ | 0 | 0 | |||||||
10884 | DRTAX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
10885 | DRTE | 2500 | 30 3/8 | 30 1/4 | 30 7/8 | 30 1/4 | 30 1/4 | 31 1/8 | 39400 | |
10886 | DRTHX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
10887 | DRTK | 1000 | 15 5/8 | 16 5/8 | 16 5/8 | 15 1/2 | 15 5/8 | 15 7/8 | 72700 | |
10888 | DRTSX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
10889 | DRUG | 100 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
10890 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10891 | DRV | 600 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
10892 | DRVI | 0 | 0 | |||||||
10893 | DRVS | 0 | 0 | |||||||
10894 | DRX | 0 | 0 | |||||||
10895 | DRX.A | 0 | 0 | |||||||
10896 | DRXR | 100 | 13 5/8 | 13 3/4 | 13 7/8 | 13 1/4 | 13 1/4 | 13 5/8 | 34400 | |
10897 | DRY | 0 | 0 | |||||||
10898 | DRYD | 3800 | 0.0850 | 0.0900 | 0.0900 | 0.0700 | 0.0750 | 0.0900 | 279100 | |
10899 | DRYR | 700 | 26 1/4 | 26 1/2 | 26 1/2 | 25 | 25 | 26 1/2 | 469200 | |
10900 | DS | 100 | 18 1/4 | 17 1/2 | 18 | 0 | ||||
10901 | DSAIX | 0 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 41.81 | 0 | |
10902 | DSBC | 400 | 38 | 37 | 38 | 37 | 37 3/4 | 38 | 40800 | |
10903 | DSCI | 500 | 2 1/4 | 2 1/4 | 2 3/4 | 0 | ||||
10904 | DSCO | 0 | 1000 | |||||||
10905 | DSCP | 3000 | 16 3/4 | 17 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 49800 | |
10906 | DSCVX | 0 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0 | |
10907 | DSCXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.87 | 2.86 | 2606 | |
10908 | DSD | 100 | 12 1/2 | 0 | ||||||
10909 | DSDI | 0 | 0 | |||||||
10910 | DSDM | 0 | 0 | |||||||
10911 | DSDS | 0 | 0 | |||||||
10912 | DSEFX | 0 | 18.17 | 18.17 | 18.17 | 0 | ||||
10913 | DSGI | 0 | 0 | |||||||
10914 | DSGIF | 1500 | 11 1/4 | 11 1/4 | 11 7/16 | 11 1/4 | 11 1/4 | 11 5/8 | 8200 | |
10915 | DSGR | 3000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 14000 | |
10916 | DSGRW | 3000 | 1/4 | 1/8 | 5/16 | 0 | ||||
10917 | DSGRX | 0 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0 | |
10918 | DSH | 1000 | 26 | 24 1/4 | 24 3/4 | 0 | ||||
10919 | DSHC | 0 | 0 | |||||||
10920 | DSHD | 0 | 0 | |||||||
10921 | DSHE | 0 | 0 | |||||||
10922 | DSHH | 0 | 0 | |||||||
10923 | DSHI | 0 | 0 | |||||||
10924 | DSHK | 0 | 0 | |||||||
10925 | DSHM | 0 | 0 | |||||||
10926 | DSHN | 0 | 0 | |||||||
10927 | DSHO | 0 | 0 | |||||||
10928 | DSHR | 0 | 0 | |||||||
10929 | DSHS | 0 | 0 | |||||||
10930 | DSHT | 0 | 0 | |||||||
10931 | DSHU | 0 | 0 | |||||||
10932 | DSHV | 0 | 0 | |||||||
10933 | DSHW | 0 | 0 | |||||||
10934 | DSHX | 0 | 0 | |||||||
10935 | DSHZ | 0 | 0 | |||||||
10936 | DSI | 400 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
10937 | DSIBX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
10938 | DSIC | 4400 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 4400 | |
10939 | DSIDX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
10940 | DSIF | 0 | 0 | |||||||
10941 | DSIGX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
10942 | DSII | 0 | 0 | |||||||
10943 | DSILX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
10944 | DSINX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
10945 | DSL | 500 | 25 | 25 1/2 | 25 7/8 | 0 | ||||
10946 | DSLC | 0 | 0 | |||||||
10947 | DSLG | 0 | 0 | |||||||
10948 | DSLGF | 400 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/8 | 7 3/8 | 7 1/2 | 250400 | |
10949 | DSM | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
10950 | DSMXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 5.03 | 5.11 | 1242 | |
10951 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
10952 | DSOH | 0 | 0 | |||||||
10953 | DSOI | 0 | 0 | |||||||
10954 | DSOL | 0 | 0 | |||||||
10955 | DSOO | 0 | 0 | |||||||
10956 | DSOS | 0 | 0 | |||||||
10957 | DSOT | 0 | 0 | |||||||
10958 | DSOX | 0 | 0 | |||||||
10959 | DSOY | 0 | 0 | |||||||
10960 | DSP | 0 | 0 | |||||||
10961 | DSPC | 300 | 57 7/8 | 55 1/4 | 58 1/2 | 54 3/4 | 57 7/8 | 58 1/8 | 352600 | |
10962 | DSPG | 1000 | 7 3/4 | 8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 | 50600 | |
10963 | DSPIX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
10964 | DSPT | 1000 | 4 15/16 | 4 15/16 | 5 1/4 | 4 15/16 | 4 15/16 | 5 1/4 | 3900 | |
10965 | DSSI | 900 | 5 9/16 | 5 7/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 3/4 | 17400 | |
10966 | DSSN | 0 | 0 | |||||||
10967 | DST | 400 | 31 3/4 | 31 7/8 | 31 7/8 | 31 3/4 | 31 3/4 | 32 1/8 | 800 | |
10968 | DSTBX | 0 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 | |
10969 | DSTD | 2400 | 0.7500 | 0 | ||||||
10970 | DSTIX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
10971 | DSTL | 0 | 0 | |||||||
10972 | DSTM | 3000 | 30 | 30 3/4 | 30 3/4 | 29 1/2 | 29 1/2 | 30 1/2 | 11600 | |
10973 | DSTN | 0 | 0 | |||||||
10974 | DSTNQ | 0 | 0 | |||||||
10975 | DSTR | 300 | 3/4 | 23/32 | 3/4 | 11/16 | 11/16 | 3/4 | 13900 | |
10976 | DSTRW | 20000 | 9/64 | 5/32 | 5/32 | 9/64 | 1/8 | 7/32 | 45000 | |
10977 | DSTS | 0 | 0 | |||||||
10978 | DSTT | 0 | 0 | |||||||
10979 | DSTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.06 | 2.98 | 5348 | |
10980 | DSVG | 0 | 0 | |||||||
10981 | DSVY | 5000 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
10982 | DSWIX | 0 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | |
10983 | DSWL | 0 | 0 | |||||||
10984 | DSWLF | 3000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 8300 | |
10985 | DSWW | 0 | 0 | |||||||
10986 | DSWWF | 700 | 1 | 1 | 1 3/8 | 1 | 1 | 1 3/8 | 3200 | |
10987 | DSY/WS | 200 | 5/16 | 1 3/4 | 3 | 0 | ||||
10988 | DSYS | 3000 | 6 15/16 | 7 3/16 | 7 3/16 | 6 7/8 | 6 7/8 | 7 1/16 | 18100 | |
10989 | DSYSW | 2500 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 7/8 | 2 | 8100 | |
10990 | DSYT | 100 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 10800 | |
10991 | DT | 0 | 0 | |||||||
10992 | DTA | 1000 | 23 5/8 | 23 3/4 | 23 3/4 | 23 3/8 | 3800 | |||
10993 | DTAG | 0 | 0 | |||||||
10994 | DTAL | 0 | 0 | |||||||
10995 | DTAM | 700 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 12.2500 | 700 | |
10996 | DTAO | 0 | 0 | |||||||
10997 | DTAP | 0 | 0 | |||||||
10998 | DTAR | 0 | 0 | |||||||
10999 | DTAS | 0 | 0 | |||||||
11000 | DTAT | 0 | 0 | |||||||
11001 | DTBDX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
11002 | DTBK | 0 | 0 | |||||||
11003 | DTC | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 500 | |
11004 | DTCC | 0 | 0 | |||||||
11005 | DTCD | 0 | 0 | |||||||
11006 | DTCF | 0 | 0 | |||||||
11007 | DTCI | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
11008 | DTCN | 0 | 0 | |||||||
11009 | DTCNF | 0 | 0 | |||||||
11010 | DTCT | 0 | 0 | |||||||
11011 | DTCW | 0 | 0 | |||||||
11012 | DTCXX | 0 | 0 | |||||||
11013 | DTD | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1000 | |||
11014 | DTD.V | 0 | 0 | |||||||
11015 | DTDH | 0 | 0 | |||||||
11016 | DTDL | 0 | 0 | |||||||
11017 | DTE | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 28 1/4 | 200 | |
11018 | DTE.A | 0 | 0 | |||||||
11019 | DTEC | 15000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 15000 | |
11020 | DTEG | 0 | 0 | |||||||
11021 | DTEH | 0 | 0 | |||||||
11022 | DTEI | 0 | 0 | |||||||
11023 | DTEL | 0 | 0 | |||||||
11024 | DTER | 0 | 0 | |||||||
11025 | DTES | 0 | 0 | |||||||
11026 | DTEXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.08 | 3.05 | 10143 | |
11027 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
11028 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
11029 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
11030 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
11031 | DTEpF | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 100 | |||
11032 | DTEpI | 100 | 25 | 25 | 25 | 25 | 100 | |||
11033 | DTF | 500 | 15 1/8 | 14 1/4 | 15 3/4 | 0 | ||||
11034 | DTFCX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
11035 | DTFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.00 | 2.96 | 349 | |
11036 | DTGI | 0 | 0.0050 | 0.0250 | 0 | |||||
11037 | DTI/WS | 0 | 1/4 | 5/8 | 0 | |||||
11038 | DTIA | 0 | 0 | |||||||
11039 | DTIAE | 0 | 0 | |||||||
11040 | DTIBX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
11041 | DTII | 500 | 34 13/16 | 34 1/4 | 35 | 33 3/4 | 34 1/2 | 35 | 96900 | |
11042 | DTIM | 400 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
11043 | DTINX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 | |
11044 | DTIXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.17 | 3.14 | 4437 | |
11045 | DTL | 400 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 400 | |||
11046 | DTLG | 0 | 0 | |||||||
11047 | DTLGX | 0 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | |
11048 | DTLI | 0 | 0 | |||||||
11049 | DTLK | 0 | 0 | |||||||
11050 | DTLN | 2500 | 20 1/8 | 20 1/4 | 21 | 20 | 20 | 21 | 6800 | |
11051 | DTLS | 0 | 0 | |||||||
11052 | DTLVX | 0 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | |
11053 | DTM | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 9/16 | 8 | 200 | |
11054 | DTMC | 0 | 0 | |||||||
11055 | DTMO | 0 | 0 | |||||||
11056 | DTMP | 0 | 0 | |||||||
11057 | DTMR | 200 | 15.2500 | 0 | ||||||
11058 | DTMT | 2000 | 2.5000 | 2.6250 | 2.6250 | 2.5000 | 2.3750 | 2.5625 | 8500 | |
11059 | DTMXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.29 | 3.20 | 2663 | |
11060 | DTOL | 0 | 0 | |||||||
11061 | DTOM | 6000 | 11.0625 | 10.1250 | 10.5000 | 0 | ||||
11062 | DTOP | 200 | 29 | 28 1/2 | 29 | 28 | 28 | 29 | 6100 | |
11063 | DTOR | 500 | 6.7500 | 6.5000 | 7.0000 | 0 | ||||
11064 | DTOXX | 0 | 0 | |||||||
11065 | DTP | 0 | 9 1/2 | 12 | 0 | |||||
11066 | DTPR | 0 | 0 | |||||||
11067 | DTPT | 1000 | 10 | 9 7/8 | 10 | 9 1/2 | 9 3/4 | 10 | 43600 | |
11068 | DTQ | 0 | 24 3/8 | 0 | ||||||
11069 | DTRCX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
11070 | DTRIX | 0 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 9.04 | 0 | |
11071 | DTRK | 0 | 0 | |||||||
11072 | DTRL | 0 | 0 | |||||||
11073 | DTRX | 100 | 6 3/4 | 5 3/4 | 6 3/4 | 5 3/4 | 5 3/4 | 6 3/4 | 300 | |
11074 | DTS/U | 0 | 15 | 16 | 0 | |||||
11075 | DTSGX | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | |
11076 | DTSI | 3000 | 9 31/32 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 9100 | |
11077 | DTSVX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
11078 | DTSX | 0 | 0 | |||||||
11079 | DTSXU | 400 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 26600 | |
11080 | DTUN | 700 | 40 | 38 1/2 | 43 | 0 | ||||
11081 | DTV | 0 | 0 | |||||||
11082 | DTX | 0 | 0 | |||||||
11083 | DTXT | 800 | 1.0000 | 0 | ||||||
11084 | DUC/WD | 0 | 0 | |||||||
11085 | DUCK | 2500 | 13 1/2 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 4500 | |
11086 | DUCO | 0 | 0 | |||||||
11087 | DUCw | 0 | 0 | |||||||
11088 | DUF | 5000 | 6 | 6 | 6 1/2 | 0 | ||||
11089 | DUF.A | 0 | 0 | |||||||
11090 | DUFB | 0 | 0 | |||||||
11091 | DUFN | 0 | 0 | |||||||
11092 | DUFp | 100 | 23 3/8 | 0 | ||||||
11093 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
11094 | DUGAX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 14.39 | 0 | |
11095 | DUIXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.63 | 4.62 | 222 | |
11096 | DUK | 600 | 46 7/8 | 46 5/8 | 47 | 46 5/8 | 46 5/8 | 46 3/4 | 4800 | |
11097 | DUKC | 0 | 0 | |||||||
11098 | DUKD | 0 | 0 | |||||||
11099 | DUKE | 0 | 0 | |||||||
11100 | DUKEI | 5000 | 105.0000 | 0 | ||||||
11101 | DUKEL | 200 | 60.0000 | 0 | ||||||
11102 | DUKEN | 0 | 0 | |||||||
11103 | DUKEO | 4000 | 98.4600 | 0 | ||||||
11104 | DUKEP | 100 | 80.5000 | 0 | ||||||
11105 | DUKF | 0 | 0 | |||||||
11106 | DUKH | 0 | 0 | |||||||
11107 | DUKI | 0 | 0 | |||||||
11108 | DUKK | 0 | 0 | |||||||
11109 | DUKL | 0 | 0 | |||||||
11110 | DUKM | 0 | 0 | |||||||
11111 | DUKN | 0 | 0 | |||||||
11112 | DUKO | 0 | 0 | |||||||
11113 | DUKR | 0 | 0 | |||||||
11114 | DUKS | 0 | 0 | |||||||
11115 | DUKT | 0 | 0 | |||||||
11116 | DUKV | 0 | 0 | |||||||
11117 | DUKWP | 200 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | 200 | |||
11118 | DUKX | 0 | 0 | |||||||
11119 | DUKpA | 100 | 24 | 0 | ||||||
11120 | DUKpS | 300 | 27 | 27 | 27 | 27 | 300 | |||
11121 | DUNC | 0 | 0 | |||||||
11122 | DUNE | 5000 | 0.1875 | 0.1250 | 0.2187 | 0 | ||||
11123 | DUNK | 0 | 0 | |||||||
11124 | DUNS | 300 | 0.0100 | 0.0100 | 0.1250 | 0 | ||||
11125 | DUP | 0 | 0 | |||||||
11126 | DUP.A | 0 | 0 | |||||||
11127 | DUPCQ | 0 | 0 | |||||||
11128 | DUR | 300 | 64 3/8 | 64 1/4 | 64 1/2 | 64 1/4 | 64 1/8 | 64 1/2 | 50400 | |
11129 | DURA | 1900 | 35 1/2 | 37 | 37 | 35 1/2 | 35 1/2 | 36 | 171600 | |
11130 | DURB | 0 | 0 | |||||||
11131 | DURBY | 0 | 9.7500 | 0 | ||||||
11132 | DURC | 0 | 0 | |||||||
11133 | DURF | 0 | 0 | |||||||
11134 | DURI | 1500 | 26 7/8 | 26 1/4 | 27 1/8 | 26 1/4 | 26 3/4 | 27 1/8 | 78900 | |
11135 | DURL | 0 | 0 | |||||||
11136 | DURN | 0 | 0 | |||||||
11137 | DURO | 0 | 0 | |||||||
11138 | DURT | 0 | 0 | |||||||
11139 | DUSA | 2000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 3/4 | 7 7/8 | 30900 | |
11140 | DUSXX | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 4.53 | 4.66 | 12247 | |
11141 | DUTXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 4.83 | 4.84 | 4171 | |
11142 | DV | 200 | 45 1/8 | 45 1/8 | 45 7/8 | 0 | ||||
11143 | DVAEX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
11144 | DVASX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
11145 | DVBC | 1500 | 5.8750 | 6.0000 | 6.0000 | 5.8750 | 5.7500 | 7.0000 | 52000 | |
11146 | DVCC | 32900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1400 | 32900 | |
11147 | DVCI | 500 | 0.0468 | 0.0468 | 0.1093 | 0 | ||||
11148 | DVCO | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 200 | |
11149 | DVCSX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
11150 | DVD | 0 | 0 | |||||||
11151 | DVDH | 0 | 0 | |||||||
11152 | DVDI | 0 | 0 | |||||||
11153 | DVDK | 0 | 0 | |||||||
11154 | DVDR | 0 | 0 | |||||||
11155 | DVDT | 0 | 0 | |||||||
11156 | DVDV | 0 | 0 | |||||||
11157 | DVDX | 0 | 0 | |||||||
11158 | DVDY | 0 | 0 | |||||||
11159 | DVEGX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
11160 | DVEIX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
11161 | DVEL | 0 | 0 | |||||||
11162 | DVERX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
11163 | DVEVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
11164 | DVFI | 0 | 0 | |||||||
11165 | DVGCX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
11166 | DVGIX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
11167 | DVGL | 10000 | 0.1800 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.2000 | 95000 | |
11168 | DVHQX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
11169 | DVI | 400 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 1/4 | 14 7/8 | 900 | |
11170 | DVIBX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
11171 | DVIC | 0 | 0 | |||||||
11172 | DVID | 5000 | 8 23/32 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 35400 | |
11173 | DVIDU | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 17 3/8 | 2900 | |
11174 | DVIDW | 4000 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 3/4 | 26000 | |
11175 | DVIDZ | 2500 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 15800 | |
11176 | DVIEX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
11177 | DVIGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
11178 | DVIH | 0 | 0 | |||||||
11179 | DVII | 0 | 0 | |||||||
11180 | DVIL | 0 | 0 | |||||||
11181 | DVIN | 200 | 0.3437 | 0.2812 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 1200 | |
11182 | DVIS | 0 | 0 | |||||||
11183 | DVLG | 500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/16 | 44500 | |
11184 | DVLN | 30000 | 0.2500 | 0.2200 | 0.3000 | 0.2200 | 0.2300 | 0.2800 | 84000 | |
11185 | DVMSX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
11186 | DVN | 200 | 25 | 25 1/8 | 25 7/8 | 0 | ||||
11187 | DVNC | 100 | 0.0010 | 0 | ||||||
11188 | DVNE | 0 | 0 | |||||||
11189 | DVNI | 0 | 0 | |||||||
11190 | DVNL | 0 | 0 | |||||||
11191 | DVNN | 0 | 0 | |||||||
11192 | DVNO | 0 | 0 | |||||||
11193 | DVNS | 0 | 0 | |||||||
11194 | DVNX | 0 | 0 | |||||||
11195 | DVO | 0 | 0 | |||||||
11196 | DVOO | 1500 | 0.4687 | 0.4687 | 0.6562 | 0 | ||||
11197 | DVPEX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | |
11198 | DVRY | 0 | 0 | |||||||
11199 | DVSG | 0 | 0 | |||||||
11200 | DVYP | 0 | 0 | |||||||
11201 | DW | 100 | 24 1/8 | 0 | ||||||
11202 | DWAH | 0 | 0 | |||||||
11203 | DWAZX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.85 | 0 | |
11204 | DWBGX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
11205 | DWBIX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
11206 | DWBLX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
11207 | DWC.W | 0 | 0 | |||||||
11208 | DWCAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
11209 | DWCGX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | |
11210 | DWCH | 5000 | 7 7/8 | 8 1/4 | 8 3/8 | 7 5/8 | 7 3/4 | 8 | 80200 | |
11211 | DWCTX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
11212 | DWD | 400 | 56 | 55 1/8 | 56 | 55 1/8 | 55 1/2 | 55 7/8 | 4300 | |
11213 | DWDA | 0 | 0 | |||||||
11214 | DWDC | 0 | 0 | |||||||
11215 | DWDD | 0 | 0 | |||||||
11216 | DWDGX | 0 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0 | |
11217 | DWDIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
11218 | DWDK | 0 | 0 | |||||||
11219 | DWDN | 0 | 0 | |||||||
11220 | DWDO | 0 | 0 | |||||||
11221 | DWDT | 0 | 0 | |||||||
11222 | DWDVX | 0 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | |
11223 | DWDXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.79 | 4.91 | 19845 | |
11224 | DWEB | 1500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.7500 | 4.0000 | 2500 | |
11225 | DWEGX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0 | |
11226 | DWFI | 500 | 8.0000 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | 8.5000 | 600 | |
11227 | DWFLX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
11228 | DWGAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
11229 | DWGDX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0 | |
11230 | DWGSX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
11231 | DWGUX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
11232 | DWGX | 0 | 0 | |||||||
11233 | DWGXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.39 | 4.44 | 9088 | |
11234 | DWHIX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
11235 | DWHSX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
11236 | DWHYX | 0 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 7.16 | 0 | |
11237 | DWIC | 1000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
11238 | DWIIX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
11239 | DWINX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
11240 | DWISX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
11241 | DWITX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0 | |
11242 | DWIVX | 0 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | |
11243 | DWJ | 0 | 0 | |||||||
11244 | DWJPX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
11245 | DWL | 0 | 5 5/8 | 6 1/8 | 0 | |||||
11246 | DWLTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
11247 | DWLXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 5.00 | 5.09 | 114992 | |
11248 | DWMGX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
11249 | DWNAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
11250 | DWNJX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.99 | 0 | |
11251 | DWNMX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
11252 | DWNXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.80 | 2.64 | 426 | |
11253 | DWNYX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
11254 | DWOHX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.05 | 0 | |
11255 | DWPAX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.13 | 0 | |
11256 | DWPGX | 0 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | |
11257 | DWPIX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.97 | 0 | |
11258 | DWPMX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
11259 | DWRX | 1000 | 26 3/4 | 26 1/4 | 27 1/4 | 25 1/4 | 26 1/2 | 27 1/2 | 22900 | |
11260 | DWSBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
11261 | DWSC | 300 | 2.2500 | 1.7500 | 2.2500 | 0 | ||||
11262 | DWSCX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
11263 | DWSHX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
11264 | DWSN | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 3/8 | 8 3/4 | 7000 | |
11265 | DWSTX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
11266 | DWTEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.19 | 0 | |
11267 | DWTI | 1100 | 3 7/8 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 23700 | |
11268 | DWUSX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
11269 | DWUTX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
11270 | DWVAX | 0 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | |
11271 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
11272 | DWWH | 0 | 0 | |||||||
11273 | DWWI | 0 | 0 | |||||||
11274 | DWWS | 0 | 0 | |||||||
11275 | DWWWX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 | |
11276 | DWYR | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 2800 | |
11277 | DXCCX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.22 | 0 | |
11278 | DXK | 0 | 0 | |||||||
11279 | DXMM | 0 | 0 | |||||||
11280 | DXN | 0 | 0 | |||||||
11281 | DXNGY | 0 | 0 | |||||||
11282 | DXNR | 0 | 0 | |||||||
11283 | DXNS | 0 | 0 | |||||||
11284 | DXO | 1000 | 19 3/4 | 19 1/8 | 20 | 0 | ||||
11285 | DXOA | 0 | 0 | |||||||
11286 | DXOE | 0 | 0 | |||||||
11287 | DXOG | 0 | 0 | |||||||
11288 | DXOI | 0 | 0 | |||||||
11289 | DXOM | 0 | 0 | |||||||
11290 | DXOP | 0 | 0 | |||||||
11291 | DXOR | 0 | 0 | |||||||
11292 | DXOT | 0 | 0 | |||||||
11293 | DXOX | 0 | 0 | |||||||
11294 | DXOZ | 0 | 0 | |||||||
11295 | DXR | 500 | 14 1/2 | 13 7/8 | 14 3/8 | 0 | ||||
11296 | DXRC | 0 | 0 | |||||||
11297 | DXSI | 0 | 0 | |||||||
11298 | DXT | 400 | 7 1/4 | 7 1/2 | 8 | 0 | ||||
11299 | DXX | 0 | 0 | |||||||
11300 | DXXS | 0 | 0 | |||||||
11301 | DXYN | 200 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 3700 | |
11302 | DXYNG | 25 | 82 | 82 | 82 | 82 | 77 | 82 | 25 | |
11303 | DY | 500 | 14 5/8 | 12 1/2 | 13 1/4 | 0 | ||||
11304 | DYA | 600 | 28 7/8 | 0 | ||||||
11305 | DYAS | 5000 | 3.0000 | 3.0000 | 3.0625 | 3.0000 | 2.9375 | 3.0625 | 30300 | |
11306 | DYC | 500 | 5/8 | 0 | ||||||
11307 | DYCO | 300 | 3.7500 | 2.3750 | 3.7500 | 0 | ||||
11308 | DYEC | 0 | 0 | |||||||
11309 | DYES | 500 | 1.1875 | 1.1875 | 1.3750 | 0 | ||||
11310 | DYG/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
11311 | DYGN | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 40200 | |
11312 | DYGNW | 500 | 1 3/16 | 1 | 1 5/16 | 0 | ||||
11313 | DYHM | 1000 | 2 3/4 | 2 5/8 | 2 7/8 | 0 | ||||
11314 | DYII | 500 | 1 | 1 | 1 1/4 | 0 | ||||
11315 | DYLC | 0 | 0 | |||||||
11316 | DYLX | 0 | 0 | |||||||
11317 | DYMC | 0 | 0 | |||||||
11318 | DYMO | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 11/16 | 3800 | |
11319 | DYMOP | 1100 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 2600 | |
11320 | DYMOZ | 1000 | 5/16 | 1/8 | 5/16 | 1/8 | 1/8 | 5/16 | 2200 | |
11321 | DYMT | 0 | 0 | |||||||
11322 | DYMTF | 3000 | 6 9/16 | 6 3/8 | 6 5/8 | 0 | ||||
11323 | DYMX | 5500 | 9 1/4 | 9 | 9 1/4 | 500 | ||||
11324 | DYN/WS/B | 0 | 1/8 | 3/8 | 0 | |||||
11325 | DYNA | 0 | 0 | |||||||
11326 | DYNI | 0 | 0 | |||||||
11327 | DYNK | 0 | 0 | |||||||
11328 | DYNM | 0 | 0 | |||||||
11329 | DYNO | 0 | 0 | |||||||
11330 | DYNS | 200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11331 | DYNT | 2000 | 1 1/32 | 1 3/32 | 1 3/32 | 1 1/32 | 1 1/32 | 1 3/32 | 4500 | |
11332 | DYNX | 1700 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 3 5/8 | 4 5/8 | 3700 | |
11333 | DYNp | 1500 | 2 1/4 | 1 5/8 | 2 1/8 | 0 | ||||
11334 | DYOLF | 400 | 19/32 | 19/32 | 19/32 | 17/32 | 17/32 | 19/32 | 47400 | |
11335 | DYOM | 0 | 0 | |||||||
11336 | DYPR | 500 | 3 5/8 | 3 55/64 | 3 7/8 | 3 5/8 | 3 5/8 | 3 3/4 | 46900 | |
11337 | DYSL | 500 | 8.0000 | 7.9375 | 8.2500 | 7.9375 | 8.0000 | 8.2500 | 6500 | |
11338 | DYTC | 100 | 45 1/2 | 46 | 46 | 45 1/4 | 45 1/4 | 45 1/2 | 117600 | |
11339 | DYTM | 1000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
11340 | DZTK | 300 | 41 3/4 | 42 1/2 | 43 1/2 | 41 3/4 | 41 3/4 | 42 1/2 | 49200 | |
11341 | E | 100 | 51 1/4 | 50 1/8 | 50 1/2 | 0 | ||||
11342 | E-W | 0 | 0 | |||||||
11343 | E.ACA | 0 | 0 | |||||||
11344 | E.ACL | 0 | 0 | |||||||
11345 | E.ACX | 0 | 0 | |||||||
11346 | E.AGT | 0 | 0 | |||||||
11347 | E.AHM | 0 | 0 | |||||||
11348 | E.AHV | 0 | 0 | |||||||
11349 | E.AIA | 0 | 0 | |||||||
11350 | E.AND | 0 | 0 | |||||||
11351 | E.APA | 0 | 0 | |||||||
11352 | E.ARG | 0 | 0 | |||||||
11353 | E.ARO | 0 | 0 | |||||||
11354 | E.BAC | 0 | 0 | |||||||
11355 | E.BAE | 0 | 0 | |||||||
11356 | E.BBC | 0 | 0 | |||||||
11357 | E.BBR | 0 | 0 | |||||||
11358 | E.BBV | 0 | 0 | |||||||
11359 | E.BCE | 0 | 0 | |||||||
11360 | E.BCH | 0 | 0 | |||||||
11361 | E.BCP | 0 | 0 | |||||||
11362 | E.BCR | 0 | 0 | |||||||
11363 | E.BDA | 0 | 0 | |||||||
11364 | E.BDB | 0 | 0 | |||||||
11365 | E.BDC | 0 | 0 | |||||||
11366 | E.BEC | 0 | 0 | |||||||
11367 | E.BEE | 0 | 0 | |||||||
11368 | E.BEP | 0 | 0 | |||||||
11369 | E.BFR | 0 | 0 | |||||||
11370 | E.BGA | 0 | 0 | |||||||
11371 | E.BGI | 0 | 0 | |||||||
11372 | E.BGY | 0 | 0 | |||||||
11373 | E.BHG | 0 | 0 | |||||||
11374 | E.BIE | 0 | 0 | |||||||
11375 | E.BIN | 0 | 0 | |||||||
11376 | E.BIT | 0 | 0 | |||||||
11377 | E.BKN | 0 | 0 | |||||||
11378 | E.BMR | 0 | 0 | |||||||
11379 | E.BMX | 0 | 0 | |||||||
11380 | E.BOS | 0 | 0 | |||||||
11381 | E.BPE | 0 | 0 | |||||||
11382 | E.BPG | 0 | 0 | |||||||
11383 | E.BPI | 0 | 0 | |||||||
11384 | E.BPU | 0 | 0 | |||||||
11385 | E.BRL | 0 | 0 | |||||||
11386 | E.BSC | 0 | 0 | |||||||
11387 | E.BUF | 0 | 0 | |||||||
11388 | E.BVL | 0 | 0 | |||||||
11389 | E.BVZ | 0 | 0 | |||||||
11390 | E.BWP | 0 | 0 | |||||||
11391 | E.CAP | 0 | 0 | |||||||
11392 | E.CCF | 0 | 0 | |||||||
11393 | E.CCM | 0 | 0 | |||||||
11394 | E.CCP | 0 | 0 | |||||||
11395 | E.CCT | 0 | 0 | |||||||
11396 | E.CDP | 0 | 0 | |||||||
11397 | E.CEB | 0 | 0 | |||||||
11398 | E.CEI | 0 | 0 | |||||||
11399 | E.CES | 0 | 0 | |||||||
11400 | E.CFA | 0 | 0 | |||||||
11401 | E.CFE | 0 | 0 | |||||||
11402 | E.CHG | 0 | 0 | |||||||
11403 | E.CHQ | 0 | 0 | |||||||
11404 | E.CIF | 0 | 0 | |||||||
11405 | E.CLA | 0 | 0 | |||||||
11406 | E.CLM | 0 | 0 | |||||||
11407 | E.CLT | 0 | 0 | |||||||
11408 | E.CMX | 0 | 0 | |||||||
11409 | E.CNP | 0 | 0 | |||||||
11410 | E.COR | 0 | 0 | |||||||
11411 | E.CPQ | 0 | 0 | |||||||
11412 | E.CPR | 0 | 0 | |||||||
11413 | E.CPS | 0 | 0 | |||||||
11414 | E.CPX | 0 | 0 | |||||||
11415 | E.CRV | 0 | 0 | |||||||
11416 | E.CSA | 0 | 0 | |||||||
11417 | E.CSD | 0 | 0 | |||||||
11418 | E.CST | 0 | 0 | |||||||
11419 | E.CTG | 0 | 0 | |||||||
11420 | E.CTP | 0 | 0 | |||||||
11421 | E.CYM | 0 | 0 | |||||||
11422 | E.DES | 0 | 0 | |||||||
11423 | E.DIN | 0 | 0 | |||||||
11424 | E.EBA | 0 | 0 | |||||||
11425 | E.ECO | 0 | 0 | |||||||
11426 | E.ELE | 0 | 0 | |||||||
11427 | E.EMG | 0 | 0 | |||||||
11428 | E.EMT | 0 | 0 | |||||||
11429 | E.ENP | 0 | 0 | |||||||
11430 | E.ENT | 0 | 0 | |||||||
11431 | E.EOC | 0 | 0 | |||||||
11432 | E.EPD | 0 | 0 | |||||||
11433 | E.EPL | 0 | 0 | |||||||
11434 | E.ESF | 0 | 0 | |||||||
11435 | E.ETA | 0 | 0 | |||||||
11436 | E.ETC | 0 | 0 | |||||||
11437 | E.FBN | 0 | 0 | |||||||
11438 | E.FCC | 0 | 0 | |||||||
11439 | E.FEC | 0 | 0 | |||||||
11440 | E.FEM | 0 | 0 | |||||||
11441 | E.FEN | 0 | 0 | |||||||
11442 | E.FVA | 0 | 0 | |||||||
11443 | E.GAL | 0 | 0 | |||||||
11444 | E.GBX | 0 | 0 | |||||||
11445 | E.GCL | 0 | 0 | |||||||
11446 | E.GCP | 0 | 0 | |||||||
11447 | E.GEM | 0 | 0 | |||||||
11448 | E.GFB | 0 | 0 | |||||||
11449 | E.GFI | 0 | 0 | |||||||
11450 | E.GGG | 0 | 0 | |||||||
11451 | E.GIA | 0 | 0 | |||||||
11452 | E.GID | 0 | 0 | |||||||
11453 | E.GMX | 0 | 0 | |||||||
11454 | E.GNT | 0 | 0 | |||||||
11455 | E.GPT | 0 | 0 | |||||||
11456 | E.GRD | 0 | 0 | |||||||
11457 | E.GRU | 0 | 0 | |||||||
11458 | E.GSD | 0 | 0 | |||||||
11459 | E.GSN | 0 | 0 | |||||||
11460 | E.GTR | 0 | 0 | |||||||
11461 | E.GTV | 0 | 0 | |||||||
11462 | E.HMX | 0 | 0 | |||||||
11463 | E.IBR | 0 | 0 | |||||||
11464 | E.ICA | 0 | 0 | |||||||
11465 | E.ICE | 0 | 0 | |||||||
11466 | E.ICL | 0 | 0 | |||||||
11467 | E.IDP | 0 | 0 | |||||||
11468 | E.IIP | 0 | 0 | |||||||
11469 | E.ILA | 0 | 0 | |||||||
11470 | E.IPN | 0 | 0 | |||||||
11471 | E.IRA | 0 | 0 | |||||||
11472 | E.IRM | 0 | 0 | |||||||
11473 | E.KMB | 0 | 0 | |||||||
11474 | E.LBC | 0 | 0 | |||||||
11475 | E.LSE | 0 | 0 | |||||||
11476 | E.MAD | 0 | 0 | |||||||
11477 | E.MCP | 0 | 0 | |||||||
11478 | E.MJS | 0 | 0 | |||||||
11479 | E.MLV | 0 | 0 | |||||||
11480 | E.MNB | 0 | 0 | |||||||
11481 | E.MOD | 0 | 0 | |||||||
11482 | E.MPF | 0 | 0 | |||||||
11483 | E.MRG | 0 | 0 | |||||||
11484 | E.MRP | 0 | 0 | |||||||
11485 | E.MSK | 0 | 0 | |||||||
11486 | E.MVS | 0 | 0 | |||||||
11487 | E.MYS | 0 | 0 | |||||||
11488 | E.NAF | 0 | 0 | |||||||
11489 | E.NPS | 0 | 0 | |||||||
11490 | E.PBV | 0 | 0 | |||||||
11491 | E.PCD | 0 | 0 | |||||||
11492 | E.PEM | 0 | 0 | |||||||
11493 | E.PET | 0 | 0 | |||||||
11494 | E.PFR | 0 | 0 | |||||||
11495 | E.PNP | 0 | 0 | |||||||
11496 | E.POS | 0 | 0 | |||||||
11497 | E.PTB | 0 | 0 | |||||||
11498 | E.PVD | 0 | 0 | |||||||
11499 | E.PVZ | 0 | 0 | |||||||
11500 | E.REP | 0 | 0 | |||||||
11501 | E.RFG | 0 | 0 | |||||||
11502 | E.RNH | 0 | 0 | |||||||
11503 | E.SBM | 0 | 0 | |||||||
11504 | E.SCP | 0 | 0 | |||||||
11505 | E.SDG | 0 | 0 | |||||||
11506 | E.SEE | 0 | 0 | |||||||
11507 | E.SFN | 0 | 0 | |||||||
11508 | E.SIM | 0 | 0 | |||||||
11509 | E.SNT | 0 | 0 | |||||||
11510 | E.STR | 0 | 0 | |||||||
11511 | E.SVC | 0 | 0 | |||||||
11512 | E.SVL | 0 | 0 | |||||||
11513 | E.SVS | 0 | 0 | |||||||
11514 | E.SYK | 0 | 0 | |||||||
11515 | E.SZC | 0 | 0 | |||||||
11516 | E.TAB | 0 | 0 | |||||||
11517 | E.TAM | 0 | 0 | |||||||
11518 | E.TAR | 0 | 0 | |||||||
11519 | E.TAS | 0 | 0 | |||||||
11520 | E.TCB | 0 | 0 | |||||||
11521 | E.TCH | 0 | 0 | |||||||
11522 | E.TEF | 0 | 0 | |||||||
11523 | E.TEM | 0 | 0 | |||||||
11524 | E.TMA | 0 | 0 | |||||||
11525 | E.TMM | 0 | 0 | |||||||
11526 | E.TSP | 0 | 0 | |||||||
11527 | E.UUB | 0 | 0 | |||||||
11528 | E.VAL | 0 | 0 | |||||||
11529 | E.VAR | 0 | 0 | |||||||
11530 | E.VCT | 0 | 0 | |||||||
11531 | E.VIN | 0 | 0 | |||||||
11532 | E.VRD | 0 | 0 | |||||||
11533 | E.VTO | 0 | 0 | |||||||
11534 | E.W | 0 | 0 | |||||||
11535 | E.YPF | 0 | 0 | |||||||
11536 | EA | 500 | 3 | 3 | 3 | 3 | 2 3/8 | 2 7/8 | 500 | |
11537 | EACI | 500 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
11538 | EACO | 2000 | 2 3/8 | 2 1/4 | 2 1/2 | 0 | ||||
11539 | EAGAX | 0 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 21.92 | 0 | |
11540 | EAGBX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
11541 | EAGL | 2800 | 26 7/8 | 27 1/8 | 27 1/8 | 26 5/8 | 26 7/8 | 27 1/8 | 421400 | |
11542 | EAGLG | 7 | 152 3/4 | 152 | 152 3/4 | 152 | 152 3/4 | 154 1/2 | 83 | |
11543 | EAGLX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.33 | 0 | |
11544 | EAGT | 0 | 0.0010 | 0.0300 | 0 | |||||
11545 | EAGV | 1000 | 0.0250 | 0.0200 | 0.0400 | 0 | ||||
11546 | EAGYX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | |
11547 | EAII | 1200 | 24 1/4 | 24 | 25 | 24 | 24 | 25 | 10200 | |
11548 | EAIN | 1500 | 3 3/4 | 3 13/16 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 58000 | |
11549 | EAIpA | 1600 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3200 | |||
11550 | EALC | 0 | 0 | |||||||
11551 | EALN | 0 | 0 | |||||||
11552 | EALNL | 0 | 0 | |||||||
11553 | EAMAX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 14.04 | 0 | |
11554 | EAMBX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
11555 | EAMRX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
11556 | EANAX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.99 | 0 | |
11557 | EAR | 500 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 3/4 | 3 1/16 | 1700 | |
11558 | EARC | 0 | 0 | |||||||
11559 | EARG | 0 | 0 | |||||||
11560 | EARL | 0 | 0 | |||||||
11561 | EARM | 0 | 0 | |||||||
11562 | EARO | 0 | 0 | |||||||
11563 | EARR | 0 | 0 | |||||||
11564 | EART | 0 | 0 | |||||||
11565 | EARW | 0 | 0 | |||||||
11566 | EASA | 0 | 0 | |||||||
11567 | EASB | 700 | 10.7500 | 11.5000 | 11.5000 | 10.7500 | 2900 | |||
11568 | EASE | 0 | 0 | |||||||
11569 | EASEO | 0 | 0 | |||||||
11570 | EASGX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
11571 | EASI | 500 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 1/2 | 38800 | |
11572 | EASMX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
11573 | EASR | 0 | 0 | |||||||
11574 | EASRY | 0 | 2.5508 | 2.0500 | 2.2500 | 0 | ||||
11575 | EASY | 1200 | 12 25/64 | 12 3/8 | 12 3/4 | 11 7/8 | 12 3/8 | 12 1/2 | 398300 | |
11576 | EAT | 700 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 1/4 | 700 | |
11577 | EATA | 0 | 0 | |||||||
11578 | EATB | 0 | 0 | |||||||
11579 | EATD | 0 | 0 | |||||||
11580 | EATI | 0 | 0 | |||||||
11581 | EATL | 0 | 0 | |||||||
11582 | EATN | 0 | 0 | |||||||
11583 | EATO | 0 | 0 | |||||||
11584 | EATR | 0 | 0 | |||||||
11585 | EATS | 8500 | 4 29/64 | 4 1/2 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 73600 | |
11586 | EAU | 0 | 0 | |||||||
11587 | EAVN | 0 | 0 | |||||||
11588 | EAW | 0 | 0.7911 | 0.7911 | 0.7918 | 0.7908 | 0 | |||
11589 | EB | 0 | 0 | |||||||
11590 | EBALX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | |
11591 | EBAY | 100 | 18 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 5300 | |
11592 | EBCP | 2500 | 20 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 | 6700 | |
11593 | EBERX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 19.83 | 0 | |
11594 | EBF | 500 | 10 7/8 | 10 7/8 | 11 3/8 | 0 | ||||
11595 | EBFIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
11596 | EBGLX | 0 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | |
11597 | EBI | 0 | 0 | |||||||
11598 | EBIC | 1000 | 0.0100 | 0 | ||||||
11599 | EBIpA | 600 | 32 | 0 | ||||||
11600 | EBMI | 0 | 0 | |||||||
11601 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11602 | EBS | 500 | 1 3/4 | 1 3/8 | 1 3/4 | 0 | ||||
11603 | EBSE | 0 | 0 | |||||||
11604 | EBSH | 1500 | 36.5000 | 0 | ||||||
11605 | EBSI | 800 | 16 | 16 | 16 | 16 | 15 1/2 | 16 | 4300 | |
11606 | EBSN | 0 | 0 | |||||||
11607 | EBSO | 0 | 0 | |||||||
11608 | EBSS | 0 | 0 | |||||||
11609 | EBST | 0 | 0 | |||||||
11610 | EBY | 1000 | 21 | 20 1/2 | 21 | 0 | ||||
11611 | EBYE | 0 | 0 | |||||||
11612 | EBYI | 0 | 0 | |||||||
11613 | EBYN | 0 | 0 | |||||||
11614 | EBYO | 0 | 0 | |||||||
11615 | EC | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 5/8 | 200 | |
11616 | ECAB | 0 | 0 | |||||||
11617 | ECABX | 0 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0 | |
11618 | ECAR | 100000 | 0.2000 | 0.2200 | 0.2300 | 0.2000 | 0.2100 | 0.2300 | 1039000 | |
11619 | ECC | 1500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
11620 | ECCE | 0 | 0 | |||||||
11621 | ECCGX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
11622 | ECCR | 0 | 0 | |||||||
11623 | ECCS | 8000 | 2 3/4 | 2 7/8 | 3 1/8 | 487800 | ||||
11624 | ECD | 0 | 0.7339 | 0.7338 | 0.7340 | 0.7336 | 0 | |||
11625 | ECF | 600 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
11626 | ECG | 2000 | 3 11/16 | 0 | ||||||
11627 | ECGC | 200 | 27 | 26 1/2 | 27 | 25 3/4 | 25 3/4 | 27 | 1600 | |
11628 | ECGO | 0 | 0 | |||||||
11629 | ECGOF | 5000 | 10 1/4 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 3/8 | 177900 | |
11630 | ECGOX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
11631 | ECH | 400 | 31 3/8 | 31 1/8 | 31 5/8 | 0 | ||||
11632 | ECHA | 0 | 0 | |||||||
11633 | ECHC | 0 | 0 | |||||||
11634 | ECHF | 0 | 0 | |||||||
11635 | ECHG | 200 | 0.0625 | 0 | ||||||
11636 | ECHK | 0 | 0 | |||||||
11637 | ECHMX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
11638 | ECHO | 2500 | 23/32 | 23/32 | 25/32 | 23/32 | 23/32 | 25/32 | 5600 | |
11639 | ECHR | 0 | 0 | |||||||
11640 | ECHT | 0 | 0 | |||||||
11641 | ECHTA | 1000 | 4 1/4 | 4 1/4 | 5 | 0 | ||||
11642 | ECHTU | 800 | 7 1/4 | 7 1/4 | 7 19/32 | 7 1/4 | 7 | 8 1/8 | 11200 | |
11643 | ECHTW | 700 | 1 1/2 | 1 1/8 | 1 3/4 | 0 | ||||
11644 | ECHTZ | 200 | 1 | 3/8 | 1 | 0 | ||||
11645 | ECI | 300 | 32 1/4 | 32 | 32 1/2 | 32 | 32 | 33 | 2900 | |
11646 | ECIC | 0 | 0 | |||||||
11647 | ECII | 1000 | 32 3/8 | 31 3/4 | 32 1/2 | 31 3/4 | 32 1/4 | 32 1/2 | 20200 | |
11648 | ECIL | 0 | 0 | |||||||
11649 | ECILF | 100 | 21 1/8 | 21 1/8 | 21 3/8 | 20 7/8 | 20 7/8 | 21 1/8 | 331700 | |
11650 | ECIM | 0 | 0 | |||||||
11651 | ECIN | 3000 | 6 5/8 | 7 1/4 | 7 1/2 | 2950000 | ||||
11652 | ECIR | 0 | 0 | |||||||
11653 | ECIRF | 0 | 0 | |||||||
11654 | ECIT | 0 | 0 | |||||||
11655 | ECK | 100 | 27 7/8 | 27 7/8 | 28 3/8 | 0 | ||||
11656 | ECKA | 0 | 0 | |||||||
11657 | ECKB | 0 | 0 | |||||||
11658 | ECKC | 0 | 0 | |||||||
11659 | ECKD | 0 | 0 | |||||||
11660 | ECKE | 0 | 0 | |||||||
11661 | ECKG | 0 | 0 | |||||||
11662 | ECKH | 0 | 0 | |||||||
11663 | ECKK | 0 | 0 | |||||||
11664 | ECKL | 1000 | 3 15/16 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 28600 | |
11665 | ECKLW | 7000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 7000 | |
11666 | ECKN | 0 | 0 | |||||||
11667 | ECKR | 0 | 0 | |||||||
11668 | ECKS | 0 | 0 | |||||||
11669 | ECKT | 0 | 0 | |||||||
11670 | ECKW | 0 | 0 | |||||||
11671 | ECKX | 0 | 0 | |||||||
11672 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11673 | ECL/WD | 0 | 0 | |||||||
11674 | ECLC | 0 | 0 | |||||||
11675 | ECLI | 0 | 0 | |||||||
11676 | ECLK | 0 | 0 | |||||||
11677 | ECLL | 0 | 0 | |||||||
11678 | ECLR | 0 | 0 | |||||||
11679 | ECLS | 0 | 0 | |||||||
11680 | ECLY | 0 | 0 | |||||||
11681 | ECLZ | 0 | 0 | |||||||
11682 | ECM | 0 | 0 | |||||||
11683 | ECN/WS | 0 | 0 | |||||||
11684 | ECNC | 0 | 0 | |||||||
11685 | ECNN | 0 | 0 | |||||||
11686 | ECO | 200 | 8 7/8 | 8 15/16 | 8 15/16 | 8 13/16 | 8 11/16 | 9 1/16 | 8900 | |
11687 | ECOA | 0 | 0 | |||||||
11688 | ECOC | 0 | 0 | |||||||
11689 | ECOE | 0 | 0 | |||||||
11690 | ECOF | 0 | 0 | |||||||
11691 | ECOG | 0 | 0 | |||||||
11692 | ECOI | 0 | 0 | |||||||
11693 | ECOK | 0 | 0 | |||||||
11694 | ECOL | 1000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 58600 | |
11695 | ECOM | 0 | 0 | |||||||
11696 | ECON | 0 | 0 | |||||||
11697 | ECOO | 0 | 0 | |||||||
11698 | ECOP | 0 | 0 | |||||||
11699 | ECOR | 0 | 0 | |||||||
11700 | ECOS | 6000 | 0.1289 | 0 | ||||||
11701 | ECOSE | 0 | 0 | |||||||
11702 | ECOT | 0 | 0 | |||||||
11703 | ECOU | 0 | 0 | |||||||
11704 | ECOV | 0 | 0 | |||||||
11705 | ECOW | 0 | 0 | |||||||
11706 | ECOY | 0 | 0 | |||||||
11707 | ECP | 900 | 37 1/2 | 38 3/4 | 39 1/4 | 0 | ||||
11708 | ECPB | 0 | 0 | |||||||
11709 | ECPC | 0 | 0 | |||||||
11710 | ECPF | 0 | 0 | |||||||
11711 | ECPI | 0 | 0 | |||||||
11712 | ECPL | 1000 | 4.7500 | 5.1250 | 5.1250 | 4.7500 | 4.7500 | 5.1250 | 3200 | |
11713 | ECPR | 0 | 0 | |||||||
11714 | ECRC | 4000 | 0.0010 | 0 | ||||||
11715 | ECSC | 200 | 1 3/16 | 1 7/32 | 1 1/4 | 1 5/32 | 1 3/16 | 1 1/4 | 24400 | |
11716 | ECTH | 5000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/2 | 5000 | |
11717 | ECTI | 0 | 0 | |||||||
11718 | ECTL | 100 | 6 7/8 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 2600 | |
11719 | ECTMX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
11720 | ECU | 0 | 1.2499 | 1.2514 | 1.2520 | 1.2499 | 0 | |||
11721 | ECW | 0 | 1.2499 | 1.2514 | 1.2520 | 1.2499 | 0 | |||
11722 | ECX | 0 | 0 | |||||||
11723 | ECXO | 0 | 0 | |||||||
11724 | ED | 400 | 28 | 27 5/8 | 28 | 0 | ||||
11725 | EDA | 0 | 0.7911 | 0.7914 | 0.7918 | 0.7908 | 0 | |||
11726 | EDAC | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 2100 | |
11727 | EDBS | 0 | 0 | |||||||
11728 | EDBSP | 0 | 0 | |||||||
11729 | EDC | 0 | 0 | |||||||
11730 | EDCG | 0 | 0 | |||||||
11731 | EDCO | 1000 | 4 1/2 | 4 1/4 | 5 | 0 | ||||
11732 | EDE | 1000 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 2000 | |||
11733 | EDEL | 100 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
11734 | EDEpA | 200 | 6 1/4 | 0 | ||||||
11735 | EDEpB | 100 | 6 1/8 | 0 | ||||||
11736 | EDF | 1300 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 1/2 | 14 7/8 | 1500 | |
11737 | EDFD | 0 | 0 | |||||||
11738 | EDFE | 0 | 0 | |||||||
11739 | EDFM | 0 | 0 | |||||||
11740 | EDFY | 100 | 19 | 20 1/4 | 20 1/4 | 19 | 19 | 19 3/4 | 20600 | |
11741 | EDG | 400 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
11742 | EDGC | 0 | 0 | |||||||
11743 | EDGE | 1600 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 17300 | |
11744 | EDGEW | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 3700 | |
11745 | EDGG | 0 | 0 | |||||||
11746 | EDGIX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
11747 | EDI | 1700 | 7/8 | 7/8 | 7/8 | 7/8 | 4900 | |||
11748 | EDIF | 0 | 0 | |||||||
11749 | EDIL | 0 | 0 | |||||||
11750 | EDIM | 0 | 0 | |||||||
11751 | EDIN | 300 | 2 3/4 | 2 5/8 | 2 3/4 | 2 3/8 | 2 5/8 | 2 3/4 | 11500 | |
11752 | EDIS | 1000 | 0.3437 | 0.3100 | 0.3437 | 0.3100 | 0.3200 | 0.3437 | 106000 | |
11753 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11754 | EDIX | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 | 5 3/8 | 5 5/8 | 50900 | |
11755 | EDIXW | 5000 | 1 | 1 | 1 1/8 | 0 | ||||
11756 | EDL | 1000 | 24 5/8 | 24 1/2 | 24 3/4 | 24 1/2 | 3100 | |||
11757 | EDM | 0 | 0.6559 | 0.6570 | 0.6574 | 0.6559 | 0 | |||
11758 | EDMC | 0 | 0 | |||||||
11759 | EDMK | 1000 | 13 3/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/8 | 13 3/4 | 34000 | |
11760 | EDN | 0 | 0 | |||||||
11761 | EDNT | 0 | 0 | |||||||
11762 | EDNTF | 0 | 0 | |||||||
11763 | EDO | 800 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 2000 | |||
11764 | EDR/WS | 0 | 0 | |||||||
11765 | EDRM | 0 | 0 | |||||||
11766 | EDRMF | 0 | 0 | |||||||
11767 | EDS | 5100 | 60 3/8 | 61 1/8 | 61 1/8 | 60 3/8 | 59 5/8 | 60 5/8 | 10400 | |
11768 | EDS.W | 0 | 0 | |||||||
11769 | EDS/WS | 300 | 5/16 | 0 | ||||||
11770 | EDSA | 0 | 0 | |||||||
11771 | EDSB | 0 | 0 | |||||||
11772 | EDSC | 0 | 0 | |||||||
11773 | EDSE | 100 | 25 | 25 3/4 | 25 3/4 | 24 | 24 | 25 3/4 | 1200 | |
11774 | EDSG | 0 | 0 | |||||||
11775 | EDSH | 0 | 0 | |||||||
11776 | EDSI | 0 | 0 | |||||||
11777 | EDSK | 0 | 0 | |||||||
11778 | EDSL | 0 | 0 | |||||||
11779 | EDSM | 0 | 0 | |||||||
11780 | EDSP | 0 | 0 | |||||||
11781 | EDSR | 0 | 0 | |||||||
11782 | EDSS | 0 | 0 | |||||||
11783 | EDST | 0 | 0 | |||||||
11784 | EDSX | 0 | 0 | |||||||
11785 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11786 | EDTA | 60000 | 1.7400 | 1.6250 | 1.8500 | 0 | ||||
11787 | EDTAC | 0 | 0 | |||||||
11788 | EDTB | 0 | 0 | |||||||
11789 | EDTL | 0 | 0 | |||||||
11790 | EDTS | 0 | 0 | |||||||
11791 | EDTT | 0 | 0 | |||||||
11792 | EDUC | 1800 | 5 | 5 1/2 | 5 1/2 | 5 | 4 7/8 | 5 3/8 | 50300 | |
11793 | EDUS | 0 | 0 | |||||||
11794 | EDUSF | 200 | 3 5/8 | 3 1/4 | 3 5/8 | 0 | ||||
11795 | EDVC | 0 | 0 | |||||||
11796 | EDW | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
11797 | EDYN | 2800 | 3 7/8 | 4 3/16 | 4 3/16 | 3 7/8 | 3 7/8 | 4 3/16 | 3400 | |
11798 | EDYNW | 0 | 0.0200 | 0.1000 | 0 | |||||
11799 | EDZ | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
11800 | EDpA | 300 | 66 7/8 | 0 | ||||||
11801 | EDpB | 100 | 347 3/4 | 300 | 400 | 0 | ||||
11802 | EDpC | 200 | 78 3/4 | 0 | ||||||
11803 | EE | 200 | 6 | 4 7/8 | 5 5/8 | 0 | ||||
11804 | EEC | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 200 | |||
11805 | EECN | 14200 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 9/16 | 3 3/4 | 30500 | |
11806 | EECND | 0 | 0 | |||||||
11807 | EECNW | 3000 | 3/16 | 3/16 | 11/32 | 0 | ||||
11808 | EEE | 0 | 0 | |||||||
11809 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11810 | EEI | 100 | 8 | 8 | 8 | 8 | 100 | |||
11811 | EEIG | 0 | 0 | |||||||
11812 | EENT | 0 | 0 | |||||||
11813 | EENTU | 0 | 0 | |||||||
11814 | EENTW | 0 | 0 | |||||||
11815 | EEQFX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
11816 | EESI | 3000 | 6 5/8 | 6 3/4 | 6 13/16 | 6 5/8 | 6 5/8 | 6 11/16 | 103400 | |
11817 | EET | 0 | 0 | |||||||
11818 | EEX | 400 | 9 1/4 | 8 3/4 | 9 | 0 | ||||
11819 | EEXB | 0 | 0 | |||||||
11820 | EEXK | 0 | 0 | |||||||
11821 | EEXL | 0 | 0 | |||||||
11822 | EEXM | 0 | 0 | |||||||
11823 | EEXO | 0 | 0 | |||||||
11824 | EEXS | 0 | 0 | |||||||
11825 | EEXX | 0 | 0 | |||||||
11826 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11827 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11828 | EF | 800 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 1500 | |
11829 | EFBI | 1500 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/4 | 2600 | |
11830 | EFCW | 1300 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 12100 | |
11831 | EFCX | 500 | 6 1/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 414900 | |
11832 | EFF | 0 | 0.19379 | 0.19402 | 0.19412 | 0.19378 | 0 | |||
11833 | EFG | 600 | 36 1/2 | 0 | ||||||
11834 | EFHAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.07 | 0 | |
11835 | EFHBX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
11836 | EFIAX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.19 | 0 | |
11837 | EFIBX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
11838 | EFIC | 2300 | 1 1/2 | 1 3/8 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 25300 | |
11839 | EFICC | 900 | 1 1/8 | 1 1/8 | 1 1/4 | 0 | ||||
11840 | EFII | 500 | 72 | 71 1/4 | 73 3/4 | 71 | 71 3/4 | 72 1/4 | 146100 | |
11841 | EFIPX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
11842 | EFIYX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
11843 | EFL | 500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 1400 | |||
11844 | EFMAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
11845 | EFMBX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
11846 | EFOAX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 16.01 | 0 | |
11847 | EFOBX | 0 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | |
11848 | EFOCX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
11849 | EFOI | 5000 | 0.2500 | 0.1250 | 0.2187 | 0 | ||||
11850 | EFONX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
11851 | EFS | 200 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/4 | 33 3/4 | 200 | |
11852 | EFTC | 1900 | 3 7/8 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 48800 | |
11853 | EFTK | 500 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 1.1250 | 15700 | |
11854 | EFU | 200 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 37 3/4 | 38 1/2 | 200 | |
11855 | EFUA | 0 | 0 | |||||||
11856 | EFUL | 0 | 0 | |||||||
11857 | EFUN | 0 | 0 | |||||||
11858 | EFUO | 0 | 0 | |||||||
11859 | EFX | 500 | 26 7/8 | 27 1/4 | 27 3/4 | 0 | ||||
11860 | EFXC | 0 | 0 | |||||||
11861 | EFXD | 0 | 0 | |||||||
11862 | EFXF | 0 | 0 | |||||||
11863 | EFXH | 0 | 0 | |||||||
11864 | EFXI | 0 | 0 | |||||||
11865 | EFXL | 0 | 0 | |||||||
11866 | EFXO | 0 | 0 | |||||||
11867 | EFXP | 0 | 0 | |||||||
11868 | EFXR | 0 | 0 | |||||||
11869 | EFXS | 0 | 0 | |||||||
11870 | EFXT | 0 | 0 | |||||||
11871 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11872 | EG | 0 | 0 | |||||||
11873 | EGABX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
11874 | EGAQP | 100 | 25.3500 | 0 | ||||||
11875 | EGAS | 1200 | 4.8750 | 4.8125 | 5.1875 | 4.7500 | 4.8750 | 4.9375 | 330400 | |
11876 | EGC | 0 | 0 | |||||||
11877 | EGCI | 14400 | 0.0312 | 0 | ||||||
11878 | EGCS | 0 | 0 | |||||||
11879 | EGE | 0 | 0 | |||||||
11880 | EGEX | 0 | 0 | |||||||
11881 | EGFC | 300 | 26 3/4 | 27 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 13300 | |
11882 | EGG | 500 | 17 3/4 | 18 | 18 | 17 3/4 | 17 1/2 | 18 1/8 | 1000 | |
11883 | EGGA | 0 | 0 | |||||||
11884 | EGGE | 0 | 0 | |||||||
11885 | EGGR | 0 | 0 | |||||||
11886 | EGGS | 1000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 43200 | |
11887 | EGIAX | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 22.48 | 0 | |
11888 | EGIBX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
11889 | EGICX | 0 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | |
11890 | EGII | 0 | 0 | |||||||
11891 | EGIL | 100 | 3.5000 | 3.0000 | 4.0000 | 0 | ||||
11892 | EGLA | 800 | 0.1250 | 0.0312 | 0.1250 | 0.0312 | 1600 | |||
11893 | EGLAC | 0 | 0 | |||||||
11894 | EGLB | 0 | 0 | |||||||
11895 | EGLBX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
11896 | EGLE | 1000 | 4 11/16 | 4 5/8 | 4 11/16 | 4 3/8 | 4 1/2 | 4 3/4 | 18200 | |
11897 | EGLRX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
11898 | EGLS | 100 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 5/8 | 13 3/4 | 97700 | |
11899 | EGMG | 0 | 0 | |||||||
11900 | EGMLY | 0 | 4.7500 | 5.8000 | 5.9500 | 0 | ||||
11901 | EGMXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.14 | 5.28 | 7225 | |
11902 | EGN | 200 | 24 1/2 | 23 7/8 | 24 3/8 | 0 | ||||
11903 | EGNO | 0 | 0 | |||||||
11904 | EGNR | 0 | 0 | |||||||
11905 | EGNS | 2000 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
11906 | EGNT | 0 | 0 | |||||||
11907 | EGOR | 0 | 0 | |||||||
11908 | EGP | 100 | 24 3/8 | 24 1/2 | 24 1/2 | 24 3/8 | 700 | |||
11909 | EGPM | 0 | 0 | |||||||
11910 | EGPT | 500 | 5 | 4 1/2 | 5 | 4 1/2 | 4 7/8 | 5 | 42800 | |
11911 | EGR | 100 | 38 1/2 | 39 3/8 | 40 1/4 | 0 | ||||
11912 | EGR.V | 0 | 0 | |||||||
11913 | EGRC | 0 | 0 | |||||||
11914 | EGRE | 0 | 0 | |||||||
11915 | EGRG | 0 | 0 | |||||||
11916 | EGRKH | 300 | 55.0000 | 0 | ||||||
11917 | EGRKI | 100 | 59.0000 | 0 | ||||||
11918 | EGRKL | 100 | 91.5000 | 0 | ||||||
11919 | EGRKM | 100 | 56.1250 | 0 | ||||||
11920 | EGRKN | 200 | 53.8750 | 0 | ||||||
11921 | EGRKO | 100 | 90.8000 | 0 | ||||||
11922 | EGRKP | 300 | 26.3750 | 26.2500 | 27.0000 | 0 | ||||
11923 | EGRP | 500 | 11 | 13 1/4 | 13 1/4 | 10 7/8 | 11 | 11 1/8 | 733700 | |
11924 | EGRR | 0 | 0 | |||||||
11925 | EGRS | 0 | 0 | |||||||
11926 | EGRWX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.88 | 0 | |
11927 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11928 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11929 | EGVAX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 23.04 | 0 | |
11930 | EGVBX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | |
11931 | EGVR | 0 | 0.0625 | 0.3125 | 0 | |||||
11932 | EGVYX | 0 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | |
11933 | EGWB | 400 | 4.0000 | 0 | ||||||
11934 | EGX | 800 | 11 7/8 | 0 | ||||||
11935 | EGXP | 200 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
11936 | EGY | 100 | 9 3/4 | 0 | ||||||
11937 | EGYI | 0 | 0 | |||||||
11938 | EGYKM | 300 | 24.6250 | 0 | ||||||
11939 | EGYKN | 100 | 100.0000 | 0 | ||||||
11940 | EGYKO | 100 | 93.5000 | 0 | ||||||
11941 | EGYKP | 100 | 74.6250 | 0 | ||||||
11942 | EGYLH | 100 | 24.2500 | 0 | ||||||
11943 | EGYLO | 300 | 90.0000 | 0 | ||||||
11944 | EGYPP | 900 | 24.1250 | 24.1250 | 24.1250 | 24.1250 | 900 | |||
11945 | EHCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.68 | 4.79 | 1497 | |
11946 | EHGAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.40 | 0 | |
11947 | EHGBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
11948 | EHGYX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
11949 | EHST | 600 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 6900 | |
11950 | EHSTX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.77 | 0 | |
11951 | EI | 400 | 19 3/8 | 18 7/8 | 19 3/8 | 0 | ||||
11952 | EIAN | 0 | 0 | |||||||
11953 | EIB | 0 | 0 | |||||||
11954 | EIC | 100 | 41 | 0 | ||||||
11955 | EICT | 0 | 0 | |||||||
11956 | EICpT | 800 | 25 3/8 | 25 3/4 | 25 3/4 | 25 3/8 | 1800 | |||
11957 | EIEAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
11958 | EIEBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
11959 | EIEYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
11960 | EIF | 3000 | 5/8 | 0 | ||||||
11961 | EIFH | 2500 | 0.5900 | 0.5937 | 0.5937 | 0.5100 | 0.5100 | 0.5900 | 39000 | |
11962 | EIFHL | 0 | 0 | |||||||
11963 | EIFI | 0 | 0 | |||||||
11964 | EIGBX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
11965 | EIHYX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.21 | 0 | |
11966 | EIITX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 14.45 | 0 | |
11967 | EILL | 5000 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/2 | 5000 | |
11968 | EINFX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
11969 | EIPM | 700 | 5 | 5 | 6 1/2 | 0 | ||||
11970 | EIRE | 0 | 0 | |||||||
11971 | EIS | 3000 | 15 3/4 | 0 | ||||||
11972 | EISC | 0 | 0 | |||||||
11973 | EISI | 2500 | 13 7/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 | 202700 | |
11974 | EITAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.47 | 0 | |
11975 | EITBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
11976 | EITGX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
11977 | EITXX | 0 | 0 | |||||||
11978 | EIX | 400 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 5/8 | 18 | 27900 | |
11979 | EIXC | 0 | 0 | |||||||
11980 | EIXD | 0 | 0 | |||||||
11981 | EIXE | 0 | 0 | |||||||
11982 | EIXI | 0 | 0 | |||||||
11983 | EIXL | 0 | 0 | |||||||
11984 | EIXN | 0 | 0 | |||||||
11985 | EIXR | 0 | 0 | |||||||
11986 | EIXS | 0 | 0 | |||||||
11987 | EIXY | 0 | 0 | |||||||
11988 | EJ | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 300 | |||
11989 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
11990 | EJDE | 0 | 0 | |||||||
11991 | EJDN | 0 | 0 | |||||||
11992 | EJDP | 0 | 0 | |||||||
11993 | EJDW | 0 | 0 | |||||||
11994 | EJPTZ | 1000 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
11995 | EJTX | 0 | 0.0200 | 0.0250 | 0 | |||||
11996 | EJU | 0 | 0 | |||||||
11997 | EJX | 0 | 0 | |||||||
11998 | EJY | 0 | 0 | |||||||
11999 | EJZ | 0 | 0 | |||||||
12000 | EK | 300 | 77 1/2 | 78 | 78 3/4 | 77 1/8 | 77 1/8 | 77 5/8 | 3800 | |
12001 | EKC | 200 | 7 7/8 | 7 5/8 | 8 1/8 | 0 | ||||
12002 | EKCK | 0 | 0 | |||||||
12003 | EKD | 0 | 0 | |||||||
12004 | EKFG | 200 | 7.7500 | 0 | ||||||
12005 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
12006 | EKL/WS | 0 | 1/2 | 7/8 | 0 | |||||
12007 | EKO | 200 | 4 5/8 | 4 1/2 | 4 7/8 | 0 | ||||
12008 | EKOI | 0 | 0 | |||||||
12009 | EKOL | 0 | 0 | |||||||
12010 | EKP | 0 | 0 | |||||||
12011 | EKPp | 600 | 25 7/8 | 26 1/4 | 26 7/8 | 0 | ||||
12012 | EKR | 1000 | 1 5/8 | 0 | ||||||
12013 | EKSIA | 5000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
12014 | EKT | 200 | 13 3/8 | 13 3/4 | 14 1/4 | 0 | ||||
12015 | EL | 100 | 44 1/2 | 44 3/4 | 44 3/4 | 44 1/2 | 43 7/8 | 44 3/8 | 200 | |
12016 | EL.X | 0 | 0 | |||||||
12017 | EL.Y | 0 | 0 | |||||||
12018 | ELAM | 0 | 0 | |||||||
12019 | ELAMF | 20000 | 9 | 8 7/8 | 9 | 0 | ||||
12020 | ELAN | 0 | 0 | |||||||
12021 | ELAV | 0 | 0 | |||||||
12022 | ELB | 400 | 18 1/2 | 0 | ||||||
12023 | ELBB | 0 | 0 | |||||||
12024 | ELBE | 0 | 0 | |||||||
12025 | ELBI | 0 | 0 | |||||||
12026 | ELBL | 0 | 0 | |||||||
12027 | ELBR | 0 | 0 | |||||||
12028 | ELBT | 0 | 0 | |||||||
12029 | ELBTF | 100 | 12 3/4 | 12 3/8 | 12 3/4 | 12 3/8 | 12 1/8 | 12 3/4 | 1100 | |
12030 | ELBWF | 0 | 0 | |||||||
12031 | ELC/WS | 4500 | 1/2 | 1/2 | 11/16 | 0 | ||||
12032 | ELCAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
12033 | ELCC | 5000 | 1 9/32 | 1 5/16 | 1 5/16 | 1 9/32 | 1 9/32 | 1 5/16 | 87400 | |
12034 | ELCCW | 1500 | 17/32 | 9/16 | 9/16 | 17/32 | 17/32 | 9/16 | 2800 | |
12035 | ELCH | 700 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 900 | |
12036 | ELCO | 1000 | 7 3/4 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 50300 | |
12037 | ELCTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
12038 | ELD | 0 | 0 | |||||||
12039 | ELDFX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
12040 | ELE | 200 | 60 1/2 | 58 1/2 | 59 3/8 | 0 | ||||
12041 | ELED | 0 | 0 | |||||||
12042 | ELEDY | 0 | 0 | |||||||
12043 | ELEK | 2000 | 3 3/8 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 14200 | |
12044 | ELET | 300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 1400 | |
12045 | ELEU | 0 | 0 | |||||||
12046 | ELEX | 5000 | 10 13/16 | 11 1/8 | 11 1/2 | 10 1/2 | 10 1/2 | 10 7/8 | 50200 | |
12047 | ELF | 100 | 39 | 38 7/8 | 39 1/4 | 0 | ||||
12048 | ELFA | 0 | 0 | |||||||
12049 | ELFB | 0 | 0 | |||||||
12050 | ELFD | 0 | 0 | |||||||
12051 | ELFE | 0 | 0 | |||||||
12052 | ELFF | 0 | 0 | |||||||
12053 | ELFI | 0 | 0 | |||||||
12054 | ELFL | 0 | 0 | |||||||
12055 | ELFLX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
12056 | ELFN | 0 | 0 | |||||||
12057 | ELFNX | 0 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0 | |
12058 | ELFP | 0 | 0 | |||||||
12059 | ELFS | 0 | 0 | |||||||
12060 | ELFTX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
12061 | ELFW | 0 | 0 | |||||||
12062 | ELGC | 1000 | 4.0000 | 3.5000 | 4.1250 | 0 | ||||
12063 | ELGIX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
12064 | ELGT | 7000 | 15/16 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 793100 | |
12065 | ELH$ | 0 | 0 | |||||||
12066 | ELI | 0 | 0 | |||||||
12067 | ELINX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
12068 | ELJ | 300 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
12069 | ELJO | 0 | 0 | |||||||
12070 | ELJT | 0 | 0 | |||||||
12071 | ELK | 200 | 18 3/8 | 18 3/4 | 19 1/8 | 0 | ||||
12072 | ELKD | 0 | 0 | |||||||
12073 | ELKM | 0 | 0 | |||||||
12074 | ELM | 500 | 19 3/4 | 18 3/4 | 19 1/2 | 0 | ||||
12075 | ELMAX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
12076 | ELMD | 0 | 0 | |||||||
12077 | ELMG | 2500 | 17 3/4 | 17 1/4 | 17 7/8 | 17 1/8 | 17 1/2 | 17 3/4 | 88000 | |
12078 | ELMHX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
12079 | ELML | 0 | 0 | |||||||
12080 | ELMP | 0 | 0 | |||||||
12081 | ELMS | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 100 | |
12082 | ELMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.13 | 5.26 | 1259 | |
12083 | ELN | 100 | 29 5/8 | 29 3/4 | 29 7/8 | 29 1/2 | 29 3/8 | 29 3/4 | 7800 | |
12084 | ELN.W | 0 | 0 | |||||||
12085 | ELN.WA | 0 | 0 | |||||||
12086 | ELN/WS/A | 300 | 23 5/8 | 0 | ||||||
12087 | ELNA | 0 | 0 | |||||||
12088 | ELNAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
12089 | ELNI | 0 | 0 | |||||||
12090 | ELNJX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12091 | ELNK | 0 | 0 | |||||||
12092 | ELNL | 0 | 0 | |||||||
12093 | ELNM | 0 | 0 | |||||||
12094 | ELNN | 0 | 0 | |||||||
12095 | ELNO | 0 | 0 | |||||||
12096 | ELNS | 0 | 0 | |||||||
12097 | ELNT | 200 | 6 1/2 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 32800 | |
12098 | ELNX | 0 | 0 | |||||||
12099 | ELNYX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12100 | ELOHX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
12101 | ELPA | 0 | 0 | |||||||
12102 | ELPAJ | 0 | 0 | |||||||
12103 | ELPE | 0 | 0 | |||||||
12104 | ELPJ | 0 | 0.0500 | 0.2500 | 0 | |||||
12105 | ELPNX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
12106 | ELPS | 0 | 0 | |||||||
12107 | ELPSI | 0 | 0 | |||||||
12108 | ELPT | 0 | 0 | |||||||
12109 | ELRC | 700 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 24 1/4 | 4200 | |
12110 | ELRN | 0 | 0 | |||||||
12111 | ELRNF | 500 | 10 3/8 | 10 5/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 92600 | |
12112 | ELRW | 0 | 0 | |||||||
12113 | ELRWF | 1000 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 5/8 | 3 3/4 | 8100 | |
12114 | ELS | 0 | 0 | |||||||
12115 | ELSC | 0 | 0 | |||||||
12116 | ELSE | 1000 | 4 3/4 | 4 1/4 | 4 3/4 | 0 | ||||
12117 | ELSI | 100 | 5 1/2 | 5 5/16 | 5 1/2 | 5 3/16 | 5 3/16 | 5 1/2 | 11200 | |
12118 | ELSO | 1000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.1700 | 0.2200 | 3800 | |
12119 | ELST | 1600 | 0.4687 | 0.3437 | 0.4375 | 0 | ||||
12120 | ELT | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 1000 | |
12121 | ELTCX | 0 | 0 | |||||||
12122 | ELTD | 0 | 0 | |||||||
12123 | ELTL | 0 | 0 | |||||||
12124 | ELTN | 100 | 32 | 32 | 32 5/8 | 32 | 32 | 32 5/8 | 22200 | |
12125 | ELTP | 300 | 1.2500 | 0.3750 | 1.3750 | 0 | ||||
12126 | ELTT | 0 | 0 | |||||||
12127 | ELTX | 800 | 5 5/8 | 5 1/2 | 5 5/8 | 5 13/32 | 5 7/16 | 5 5/8 | 26300 | |
12128 | ELUX | 0 | 0 | |||||||
12129 | ELUXY | 200 | 58 1/4 | 58 1/8 | 58 1/4 | 57 7/8 | 57 7/8 | 58 1/4 | 7300 | |
12130 | ELVN | 100 | 43.0000 | 0 | ||||||
12131 | ELXC | 0 | 0.0100 | 0.0400 | 0 | |||||
12132 | ELXS | 700 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 900 | |
12133 | ELY | 300 | 34 3/8 | 34 1/4 | 34 3/8 | 34 1/4 | 33 3/4 | 34 1/4 | 700 | |
12134 | ELYA | 0 | 0 | |||||||
12135 | ELYB | 0 | 0 | |||||||
12136 | ELYC | 0 | 0 | |||||||
12137 | ELYD | 0 | 0 | |||||||
12138 | ELYE | 0 | 0 | |||||||
12139 | ELYK | 0 | 0 | |||||||
12140 | ELYN | 0 | 0 | |||||||
12141 | ELYP | 0 | 0 | |||||||
12142 | ELYR | 0 | 0 | |||||||
12143 | ELYS | 0 | 0 | |||||||
12144 | ELYY | 0 | 0 | |||||||
12145 | EMAC | 500 | 5.3750 | 5.3750 | 5.3750 | 5.3125 | 5.0000 | 5.3750 | 10500 | |
12146 | EMACU | 1000 | 6.0000 | 6.0000 | 8.0000 | 0 | ||||
12147 | EMACW | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 10000 | |
12148 | EMAK | 10000 | 23 1/8 | 22 1/4 | 23 1/4 | 21 3/4 | 22 3/4 | 23 1/8 | 319700 | |
12149 | EMAP | 0 | 0 | |||||||
12150 | EMAXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.84 | 4.97 | 17793 | |
12151 | EMBIX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
12152 | EMBM | 1300 | 38.2500 | 0 | ||||||
12153 | EMBR | 600 | 3 1/8 | 2 5/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 9200 | |
12154 | EMBTX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
12155 | EMBX | 2000 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 10700 | |
12156 | EMBXW | 5000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 5/32 | 22900 | |
12157 | EMBXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 4.14 | 4.23 | 101 | |
12158 | EMBZ | 2500 | 1.0625 | 1.1250 | 1.2187 | 1.0625 | 1.0000 | 1.1250 | 34100 | |
12159 | EMC | 200 | 22 1/8 | 22 1/2 | 22 5/8 | 21 5/8 | 22 | 22 1/2 | 8300 | |
12160 | EMCA | 0 | 0 | |||||||
12161 | EMCC | 0 | 0 | |||||||
12162 | EMCF | 0 | 0 | |||||||
12163 | EMCG | 700 | 15 1/4 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 16300 | |
12164 | EMCGW | 200 | 7.0000 | 5.3750 | 7.0000 | 0 | ||||
12165 | EMCGX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
12166 | EMCGZ | 2000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6250 | 4.0000 | 2000 | |
12167 | EMCI | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 200 | |
12168 | EMCL | 0 | 0 | |||||||
12169 | EMCM | 1000 | 18.3750 | 18.0000 | 21.0000 | 0 | ||||
12170 | EMCO | 200 | 3 | 2 3/4 | 3 | 0 | ||||
12171 | EMCR | 700 | 27 1/4 | 26 1/2 | 27 3/4 | 26 1/2 | 26 3/4 | 27 1/4 | 223000 | |
12172 | EMCS | 0 | 0 | |||||||
12173 | EMCT | 0 | 0 | |||||||
12174 | EMCW | 0 | 0 | |||||||
12175 | EMCX | 0 | 0 | |||||||
12176 | EMCY | 0 | 0 | |||||||
12177 | EMD | 1000 | 17 5/8 | 17 3/8 | 17 3/4 | 0 | ||||
12178 | EMDFX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 | |
12179 | EME | 200 | 11 1/4 | 12 | 12 1/2 | 0 | ||||
12180 | EMED | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 3 15/16 | 4 1/2 | 1000 | |
12181 | EMEIX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
12182 | EMEL | 0 | 0 | |||||||
12183 | EMEM | 0 | 0 | |||||||
12184 | EMEQX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
12185 | EMF | 300 | 18 1/4 | 18 1/8 | 18 1/4 | 18 1/8 | 18 1/8 | 18 1/2 | 2700 | |
12186 | EMFIX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
12187 | EMFK | 0 | 0 | |||||||
12188 | EMFLX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
12189 | EMG | 800 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 11 1/8 | 5900 | |
12190 | EMGAX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 9.38 | 0 | |
12191 | EMGBX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
12192 | EMGFX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
12193 | EMGG | 1000 | 14.0000 | 12.3750 | 14.0000 | 12.3750 | 12.0000 | 14.7500 | 4200 | |
12194 | EMGIX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0 | |
12195 | EMGOX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
12196 | EMGRX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.78 | 0 | |
12197 | EMGSX | 0 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0 | |
12198 | EMGYX | 0 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0 | |
12199 | EMI | 100 | 7/8 | 0 | ||||||
12200 | EMIAX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
12201 | EMIC | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
12202 | EMICP | 1000 | 1.1250 | 0 | ||||||
12203 | EMIE | 573900 | 0.0010 | 0 | ||||||
12204 | EMIEC | 2000 | 0.7500 | 0 | ||||||
12205 | EMIFX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
12206 | EMIP | 0 | 0 | |||||||
12207 | EMIS | 10000 | 16 3/4 | 16 3/8 | 16 7/8 | 16 3/8 | 16 1/2 | 16 3/4 | 105100 | |
12208 | EMIp | 100 | 1 7/8 | 0 | ||||||
12209 | EML | 500 | 13 1/8 | 0 | ||||||
12210 | EMLA | 0 | 0 | |||||||
12211 | EMLD | 0 | 0 | |||||||
12212 | EMLR | 0 | 0 | |||||||
12213 | EMLT | 0 | 0 | |||||||
12214 | EMLTF | 400 | 4 9/16 | 4 1/2 | 4 3/4 | 0 | ||||
12215 | EMLX | 300 | 15 1/8 | 14 5/8 | 15 1/8 | 14 5/8 | 14 5/8 | 15 1/8 | 13400 | |
12216 | EMMAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.64 | 0 | |
12217 | EMMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
12218 | EMMCX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
12219 | EMMIX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12220 | EMML | 0 | 0 | |||||||
12221 | EMMS | 5000 | 46 1/2 | 45 3/4 | 47 | 45 | 46 1/2 | 47 | 74800 | |
12222 | EMN | 900 | 57 1/8 | 58 1/8 | 58 1/4 | 57 | 56 1/2 | 57 3/8 | 2300 | |
12223 | EMNC | 0 | 0 | |||||||
12224 | EMNE | 0 | 0 | |||||||
12225 | EMNI | 0 | 0 | |||||||
12226 | EMNL | 0 | 0 | |||||||
12227 | EMNS | 0 | 0 | |||||||
12228 | EMNT | 0 | 0 | |||||||
12229 | EMO | 600 | 10 3/4 | 10 1/2 | 10 7/8 | 0 | ||||
12230 | EMON | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 200 | |
12231 | EMP | 500 | 5 3/8 | 0 | ||||||
12232 | EMP.A | 0 | 0 | |||||||
12233 | EMPA | 0 | 0 | |||||||
12234 | EMPDO | 1000 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 1000 | |||
12235 | EMPE | 0 | 0.1250 | 0.6250 | 0 | |||||
12236 | EMPG | 13000 | 5.0000 | 3.8750 | 5.0000 | 3.8750 | 3.0000 | 5.0000 | 27500 | |
12237 | EMPI | 100 | 14 1/4 | 14 1/4 | 14 1/2 | 14 | 14 | 14 1/2 | 8700 | |
12238 | EMPK | 0 | 0 | |||||||
12239 | EMPR | 0 | 0 | |||||||
12240 | EMPT | 400 | 4.9500 | 0 | ||||||
12241 | EMR | 100 | 89 | 90 1/8 | 90 1/8 | 89 | 88 3/8 | 89 | 1000 | |
12242 | EMRA | 0 | 0 | |||||||
12243 | EMRB | 0 | 0 | |||||||
12244 | EMRC | 0 | 0 | |||||||
12245 | EMRD | 0 | 0 | |||||||
12246 | EMRE | 0 | 0 | |||||||
12247 | EMRI | 0 | 0 | |||||||
12248 | EMRN | 0 | 0 | |||||||
12249 | EMRR | 0 | 0 | |||||||
12250 | EMRT | 0 | 0 | |||||||
12251 | EMRX | 0 | 0 | |||||||
12252 | EMRY | 0 | 0 | |||||||
12253 | EMSCX | 0 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | |
12254 | EMSG | 200 | 2.1250 | 2.2500 | 2.3750 | 2.1250 | 2.1250 | 2.3750 | 2200 | |
12255 | EMSI | 700 | 6 1/2 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 3900 | |
12256 | EMSIW | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/4 | 1000 | |
12257 | EMT | 100 | 34 3/8 | 35 1/2 | 36 3/8 | 0 | ||||
12258 | EMTGX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
12259 | EMTL | 0 | 0 | |||||||
12260 | EMTLF | 0 | 0 | |||||||
12261 | EMTMX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
12262 | EMTN | 0 | 0 | |||||||
12263 | EMTPX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
12264 | EMTR | 0 | 0 | |||||||
12265 | EMTS | 0 | 0 | |||||||
12266 | EMTW | 0 | 0 | |||||||
12267 | EMUAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.44 | 0 | |
12268 | EMUCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
12269 | EMUIX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
12270 | EMUNX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12271 | EMUSX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12272 | EMW | 0 | 0 | |||||||
12273 | EN | 0 | 0 | |||||||
12274 | ENA | 300 | 22 | 21 3/4 | 22 1/8 | 0 | ||||
12275 | ENAD | 0 | 0 | |||||||
12276 | ENAG | 0 | 0 | |||||||
12277 | ENAL | 0 | 0 | |||||||
12278 | ENAM | 0 | 0 | |||||||
12279 | ENAP | 0 | 0 | |||||||
12280 | ENAPQ | 0 | 0 | |||||||
12281 | ENAR | 0 | 0 | |||||||
12282 | ENAS | 0 | 0 | |||||||
12283 | ENBC | 500 | 7 | 6 1/4 | 7 | 6 3/16 | 6 1/4 | 7 | 71400 | |
12284 | ENBM | 0 | 0 | |||||||
12285 | ENBX | 600 | 32 3/4 | 30 3/4 | 32 7/8 | 30 3/4 | 32 1/2 | 32 3/4 | 97500 | |
12286 | ENBXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.86 | 3.90 | 13 | |
12287 | ENC | 200 | 9 5/8 | 0 | ||||||
12288 | ENCAX | 0 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 39.64 | 0 | |
12289 | ENCBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12290 | ENCC | 5600 | 1 11/16 | 1 13/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 100000 | |
12291 | ENCD | 500 | 39 7/8 | 41 7/8 | 42 3/8 | 39 | 39 3/8 | 39 7/8 | 308500 | |
12292 | ENCH | 0 | 0 | |||||||
12293 | ENCHQ | 0 | 0 | |||||||
12294 | ENCMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.60 | 0 | |
12295 | ENCP | 100 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
12296 | ENCR | 0 | 0 | |||||||
12297 | ENCRF | 100 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 7/8 | 200 | |
12298 | ENCV | 0 | 0 | |||||||
12299 | ENDG | 300 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 14100 | |
12300 | ENDIX | 0 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0 | |
12301 | ENDO | 7500 | 5.4200 | 5.0000 | 6.2500 | 5.0000 | 5.2500 | 5.5000 | 409000 | |
12302 | ENDU | 1500 | 1.4375 | 1.3125 | 1.5625 | 1.3125 | 1.3125 | 1.5000 | 10900 | |
12303 | ENDUW | 200 | 0.2187 | 0.2187 | 0.4375 | 0 | ||||
12304 | ENDY | 1000 | 28.2500 | 0 | ||||||
12305 | ENE | 100 | 40 1/2 | 40 3/4 | 40 3/4 | 40 3/8 | 40 1/8 | 40 3/4 | 600 | |
12306 | ENEA | 0 | 0 | |||||||
12307 | ENEB | 0 | 0 | |||||||
12308 | ENEC | 0 | 0 | |||||||
12309 | ENED | 0 | 0 | |||||||
12310 | ENEE | 0 | 0 | |||||||
12311 | ENEF | 0 | 0 | |||||||
12312 | ENEG | 0 | 0 | |||||||
12313 | ENEH | 0 | 0 | |||||||
12314 | ENEHA | 0 | 0 | |||||||
12315 | ENEI | 0 | 0 | |||||||
12316 | ENEK | 0 | 0 | |||||||
12317 | ENEL | 0 | 0 | |||||||
12318 | ENEM | 0 | 0 | |||||||
12319 | ENEN | 0 | 0 | |||||||
12320 | ENEO | 0 | 0 | |||||||
12321 | ENEP | 0 | 0 | |||||||
12322 | ENER | 3000 | 16 7/8 | 16 3/4 | 17 | 16 5/8 | 16 5/8 | 16 7/8 | 75800 | |
12323 | ENES | 0 | 0 | |||||||
12324 | ENET | 900 | 2 1/2 | 1 13/16 | 2 5/8 | 1 3/4 | 2 1/2 | 2 5/8 | 147600 | |
12325 | ENEU | 0 | 0 | |||||||
12326 | ENEW | 0 | 0 | |||||||
12327 | ENEX | 100 | 8 1/4 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 700 | |
12328 | ENEpA | 300 | 26 1/8 | 0 | ||||||
12329 | ENEpC | 200 | 25 | 24 7/8 | 25 | 24 7/8 | 1500 | |||
12330 | ENEpJ | 200 | 501 | 0 | ||||||
12331 | ENG | 500 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/4 | 14 | 1100 | |
12332 | ENGBX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
12333 | ENGC | 0 | 0 | |||||||
12334 | ENGI | 0 | 0 | |||||||
12335 | ENGIX | 0 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 23.84 | 0 | |
12336 | ENGL | 900 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 | 900 | |
12337 | ENGN | 0 | 0 | |||||||
12338 | ENGO | 0 | 0 | |||||||
12339 | ENGR | 0 | 0 | |||||||
12340 | ENGRX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.63 | 0 | |
12341 | ENGSQ | 0 | 0 | |||||||
12342 | ENGT | 0 | 0 | |||||||
12343 | ENGVX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 12.18 | 0 | |
12344 | ENGX | 0 | 0 | |||||||
12345 | ENHBX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
12346 | ENHYX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.23 | 0 | |
12347 | ENI | 300 | 31 3/8 | 31 7/8 | 32 3/4 | 0 | ||||
12348 | ENIBX | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | |
12349 | ENID | 0 | 0 | |||||||
12350 | ENIGX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
12351 | ENIR | 150000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12352 | ENIS | 0 | 0 | |||||||
12353 | ENIU | 0 | 0 | |||||||
12354 | ENJAX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 11.37 | 0 | |
12355 | ENJXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.80 | 2.75 | 621 | |
12356 | ENL | 200 | 32 1/2 | 0 | ||||||
12357 | ENLI | 0 | 0 | |||||||
12358 | ENMBX | 0 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | |
12359 | ENMD | 1000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 23000 | |
12360 | ENML | 0 | 0 | |||||||
12361 | ENMPX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 8.00 | 0 | |
12362 | ENMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.41 | 4.47 | 453 | |
12363 | ENMYX | 0 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0 | |
12364 | ENN | 600 | 12 5/8 | 12 1/2 | 12 5/8 | 12 3/8 | 36100 | |||
12365 | ENNI | 0 | 0 | |||||||
12366 | ENNS | 15000 | 12 1/4 | 12 1/4 | 12 1/2 | 0 | ||||
12367 | ENP | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 3/4 | 28 7/8 | 100 | |
12368 | ENPC | 0 | 0 | |||||||
12369 | ENPQ | 0 | 0 | |||||||
12370 | ENPT | 14500 | 11 1/2 | 11 | 11 7/8 | 10 5/8 | 11 1/8 | 11 3/4 | 167600 | |
12371 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12372 | ENQM | 0 | 0 | |||||||
12373 | ENRC | 0 | 0 | |||||||
12374 | ENRE | 0 | 0 | |||||||
12375 | ENRF | 0 | 0 | |||||||
12376 | ENRG | 0 | 0 | |||||||
12377 | ENRGA | 0 | 0 | |||||||
12378 | ENRI | 0 | 0 | |||||||
12379 | ENRO | 24000 | 0.3906 | 0.0312 | 0.4687 | 0 | ||||
12380 | ENRT | 0 | 0 | |||||||
12381 | ENRTF | 0 | 0 | |||||||
12382 | ENS | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/8 | 22 1/8 | 100 | |
12383 | ENSB | 0 | 0 | |||||||
12384 | ENSC | 3000 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 98700 | |
12385 | ENSCW | 2000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 63000 | |
12386 | ENSD | 0 | 0 | |||||||
12387 | ENSE | 0 | 0 | |||||||
12388 | ENSF | 0 | 0 | |||||||
12389 | ENSG | 0 | 0 | |||||||
12390 | ENSI | 0 | 0 | |||||||
12391 | ENSIP | 0 | 0 | |||||||
12392 | ENSK | 0 | 0 | |||||||
12393 | ENSL | 0 | 0 | |||||||
12394 | ENSM | 0 | 0 | |||||||
12395 | ENSO | 200 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 5900 | |
12396 | ENSOP | 0 | 0 | |||||||
12397 | ENSPX | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 6.17 | 0 | |
12398 | ENSR | 0 | 0 | |||||||
12399 | ENSS | 0 | 0 | |||||||
12400 | ENST | 0 | 0 | |||||||
12401 | ENSY | 1200 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | ||||
12402 | ENSpE | 200 | 94 1/2 | 0 | ||||||
12403 | ENSpF | 400 | 22 5/8 | 0 | ||||||
12404 | ENT/U | 0 | 0 | |||||||
12405 | ENT/WS | 100 | 1 1/4 | 5/8 | 1 1/8 | 0 | ||||
12406 | ENTBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
12407 | ENTC | 7900 | 0.0937 | 0.0625 | 0.1200 | 0 | ||||
12408 | ENTG | 300 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
12409 | ENTGE | 0 | 0 | |||||||
12410 | ENTN | 0 | 0 | |||||||
12411 | ENTR | 400 | 3 1/4 | 2 3/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 11100 | |
12412 | ENTRW | 1000 | 1 | 3/4 | 1 | 3/4 | 3/4 | 1 | 7000 | |
12413 | ENTW | 11400 | 1.0000 | 0 | ||||||
12414 | ENV | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 500 | |||
12415 | ENVA | 1400 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
12416 | ENVD | 0 | 0 | |||||||
12417 | ENVG | 200 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 2600 | |
12418 | ENVGU | 500 | 3 3/4 | 3 5/8 | 4 | 0 | ||||
12419 | ENVGW | 10000 | 1/4 | 1/4 | 3/8 | 0 | ||||
12420 | ENVH | 100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12421 | ENVI | 1000 | 3 1/2 | 3 1/4 | 3 5/8 | 3 1/4 | 3 3/8 | 3 5/8 | 54800 | |
12422 | ENVQ | 100 | 1.7500 | 1.5000 | 2.5000 | 0 | ||||
12423 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12424 | ENVRD | 2000 | 0.3100 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 2566100 | |
12425 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12426 | ENVS | 0 | 0 | |||||||
12427 | ENVY | 35000 | 37 | 38 1/2 | 38 1/2 | 37 | 37 | 37 1/4 | 326400 | |
12428 | ENXI | 0 | 0 | |||||||
12429 | ENZ | 300 | 17 3/4 | 18 | 18 3/8 | 0 | ||||
12430 | ENZD | 0 | 0 | |||||||
12431 | ENZE | 0 | 0 | |||||||
12432 | ENZH | 15000 | 0.0030 | 0.0030 | 0.0090 | 0 | ||||
12433 | ENZN | 2000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 51000 | |
12434 | EOC | 200 | 19 3/8 | 18 7/8 | 19 1/4 | 0 | ||||
12435 | EOCU | 0 | 0 | |||||||
12436 | EOG | 300 | 25 | 25 | 25 1/8 | 25 | 25 | 25 3/8 | 900 | |
12437 | EOGB | 0 | 0 | |||||||
12438 | EOGC | 0 | 0 | |||||||
12439 | EOGE | 0 | 0 | |||||||
12440 | EOGI | 0 | 0 | |||||||
12441 | EOGO | 0 | 0 | |||||||
12442 | EOGT | 0 | 0 | |||||||
12443 | EOGX | 0 | 0 | |||||||
12444 | EOLA | 0 | 0 | |||||||
12445 | EOLpA | 100 | 26 | 26 | 26 | 26 | 100 | |||
12446 | EOLpB | 200 | 23 3/4 | 0 | ||||||
12447 | EON | 0 | 0 | |||||||
12448 | EONC | 0 | 0 | |||||||
12449 | EONCQ | 0 | 0 | |||||||
12450 | EONE | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/4 | 600 | |
12451 | EOPT | 400 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1300 | 400 | |
12452 | EOT | 500 | 19 7/8 | 19 7/8 | 20 3/8 | 0 | ||||
12453 | EOTD | 0 | 0 | |||||||
12454 | EOTT | 0 | 0 | |||||||
12455 | EPAR | 3000 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
12456 | EPASZ | 300 | 0.0200 | 0 | ||||||
12457 | EPAXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.30 | 3.25 | 221 | |
12458 | EPC | 0 | 0 | |||||||
12459 | EPDVF | 5000 | 0.2450 | 0 | ||||||
12460 | EPEA | 5000 | 0.0350 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0400 | 302900 | |
12461 | EPG | 100 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 43 7/8 | 44 3/8 | 100 | |
12462 | EPGC | 0 | 0 | |||||||
12463 | EPGF | 0 | 0 | |||||||
12464 | EPGG | 0 | 0 | |||||||
12465 | EPGI | 0 | 0 | |||||||
12466 | EPGP | 0 | 0 | |||||||
12467 | EPGR | 0 | 0 | |||||||
12468 | EPGS | 0 | 0 | |||||||
12469 | EPGT | 0 | 0 | |||||||
12470 | EPHI | 700 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 14000 | |
12471 | EPHIW | 3500 | 1 5/8 | 1 3/8 | 1 5/8 | 1 1/4 | 1 5/16 | 1 5/8 | 21700 | |
12472 | EPI | 0 | 0 | |||||||
12473 | EPIC | 31300 | 24 3/4 | 24 3/4 | 25 1/4 | 24 3/4 | 24 1/4 | 24 3/4 | 114100 | |
12474 | EPID | 0 | 0 | |||||||
12475 | EPIE | 1000 | 16 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 25600 | |
12476 | EPIH | 0 | 0 | |||||||
12477 | EPIHQ | 1000 | 0.0400 | 0.0400 | 0.0900 | 0.0400 | 0.0400 | 0.0900 | 17500 | |
12478 | EPII | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 400 | |
12479 | EPIL | 0 | 0 | |||||||
12480 | EPILF | 0 | 0 | |||||||
12481 | EPLN | 3000 | 0.0800 | 0.0800 | 0.1400 | 0 | ||||
12482 | EPLT | 0 | 0 | |||||||
12483 | EPLTF | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/4 | 11000 | |
12484 | EPMD | 1000 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
12485 | EPN | 0 | 0 | |||||||
12486 | EPNB | 300 | 30.7500 | 30.7500 | 31.0000 | 30.7500 | 29.7500 | 31.2500 | 1400 | |
12487 | EPNE | 0 | 0 | |||||||
12488 | EPNR | 0 | 0 | |||||||
12489 | EPO | 0 | 1.5642 | 1.5660 | 1.5667 | 1.5642 | 0 | |||
12490 | EPP | 1000 | 25 | 25 | 25 | 25 | 25 | 25 3/8 | 1000 | |
12491 | EPPA | 0 | 0 | |||||||
12492 | EPPC | 0 | 0 | |||||||
12493 | EPPH | 1500 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 1.0000 | 1500 | |
12494 | EPPHW | 5000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.2187 | 5000 | |
12495 | EPPI | 0 | 0 | |||||||
12496 | EPPT | 0 | 0 | |||||||
12497 | EPQS | 0 | 0 | |||||||
12498 | EPR | 0 | 0 | |||||||
12499 | EPR.A | 0 | 0 | |||||||
12500 | EPT | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 3/4 | 100 | |
12501 | EPTC | 2000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.3750 | 19000 | |
12502 | EPTG | 5000 | 5.6250 | 0 | ||||||
12503 | EPTM | 0 | 0 | |||||||
12504 | EPTO | 0 | 0 | |||||||
12505 | EPTS | 0 | 0 | |||||||
12506 | EPTY | 0 | 0 | |||||||
12507 | EPU | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
12508 | EPUQJ | 0 | 3/32 | 5/32 | 0 | |||||
12509 | EPUR | 2400 | 0.0800 | 0.0800 | 0.1250 | 0.0800 | 0.0800 | 0.1250 | 13300 | |
12510 | EPURQ | 1500 | 5/32 | 3/32 | 5/32 | 0 | ||||
12511 | EPX | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
12512 | EPZ | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
12513 | EQ | 300 | 26 | 25 5/8 | 26 | 25 5/8 | 25 5/8 | 26 | 900 | |
12514 | EQAU | 20000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0250 | 20000 | |
12515 | EQF | 0 | 25 1/4 | 0 | ||||||
12516 | EQIH | 0 | 0 | |||||||
12517 | EQM | 4000 | 5/32 | 0 | ||||||
12518 | EQMD | 100 | 7 1/4 | 7 1/8 | 7 5/8 | 6 7/8 | 6 15/16 | 7 1/4 | 164800 | |
12519 | EQNC | 0 | 0 | |||||||
12520 | EQNX | 1000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 12 3/4 | 15900 | |
12521 | EQPGX | 0 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0 | |
12522 | EQPIX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | |
12523 | EQR | 4000 | 34 3/4 | 35 7/8 | 36 1/4 | 0 | ||||
12524 | EQRB | 0 | 0 | |||||||
12525 | EQRDP | 700 | 25.6250 | 0 | ||||||
12526 | EQRN | 0 | 0 | |||||||
12527 | EQRS | 0 | 0 | |||||||
12528 | EQRpA | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 500 | |||
12529 | EQRpB | 100 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 2200 | |||
12530 | EQRpC | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1800 | |||
12531 | EQS | 300 | 16 1/4 | 15 7/8 | 16 1/4 | 15 7/8 | 3100 | |||
12532 | EQSA | 0 | 0 | |||||||
12533 | EQSB | 400 | 26 1/2 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 27 | 2500 | |
12534 | EQSr | 1000 | 9/16 | 0 | ||||||
12535 | EQT | 400 | 28 1/8 | 28 1/4 | 28 1/4 | 28 1/8 | 28 1/8 | 28 5/8 | 500 | |
12536 | EQTC | 0 | 0 | |||||||
12537 | EQTM | 0 | 0 | |||||||
12538 | EQTX | 100 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 100 | |
12539 | EQTY | 5000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 25400 | |
12540 | EQUI | 2500 | 0.6875 | 0.5625 | 0.8750 | 0 | ||||
12541 | EQUM | 45000 | 1.6250 | 0 | ||||||
12542 | EQUU | 0 | 0 | |||||||
12543 | EQUUS | 4000 | 2 5/8 | 2 1/2 | 3 | 0 | ||||
12544 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12545 | EQVN | 0 | 0 | |||||||
12546 | ER | 200 | 37 7/8 | 0 | ||||||
12547 | ERAR | 0 | 0 | |||||||
12548 | ERCA | 200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.2500 | 1.7500 | 200 | |
12549 | ERCC | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 1/4 | 200 | |
12550 | ERCI | 1000 | 1 3/16 | 1 | 1 3/16 | 0 | ||||
12551 | ERDC | 0 | 0 | |||||||
12552 | ERDCF | 0 | 0 | |||||||
12553 | ERDI | 2000 | 4 5/8 | 4 11/16 | 4 3/4 | 4 9/16 | 4 9/16 | 4 13/16 | 18100 | |
12554 | ERDR | 0 | 0 | |||||||
12555 | ERES | 5000 | 0.8750 | 0.8125 | 0.8750 | 0.8125 | 0.6875 | 0.8750 | 29400 | |
12556 | ERF | 0 | 0 | |||||||
12557 | ERF.G | 0 | 0 | |||||||
12558 | ERGO | 300 | 14 | 15 | 15 | 13 1/4 | 13 3/4 | 14 | 29900 | |
12559 | ERHC | 200 | 5.7500 | 5.2500 | 5.7500 | 0 | ||||
12560 | ERI | 0 | 218.38 | 218.38 | 218.38 | 218.38 | 0 | |||
12561 | ERIC | 0 | 0 | |||||||
12562 | ERICY | 200 | 25 3/4 | 25 3/8 | 25 3/4 | 25 5/16 | 25 5/8 | 25 3/4 | 1615300 | |
12563 | ERICZ | 200 | 3 9/16 | 3 7/16 | 3 9/16 | 3 7/16 | 3 15/32 | 3 19/32 | 14700 | |
12564 | ERIE | 2000 | 35 | 36 1/2 | 37 | 34 1/2 | 35 | 37 | 4700 | |
12565 | ERIF | 100 | 28.0000 | 0 | ||||||
12566 | ERIV | 46400 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 1/4 | 11 | 92400 | |
12567 | ERLC | 0 | 0.0625 | 0.9375 | 0 | |||||
12568 | ERLWF | 0 | 0 | |||||||
12569 | ERLY | 500 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 1100 | |
12570 | ERND | 0 | 0 | |||||||
12571 | ERNDF | 0 | 0 | |||||||
12572 | ERNS | 0 | 0 | |||||||
12573 | ERNSQ | 200 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1875 | 1.3750 | 200 | |
12574 | ERO | 0 | 0 | |||||||
12575 | EROI | 1000 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 2200 | |
12576 | EROQ | 0 | 0 | |||||||
12577 | EROX | 1000 | 6 1/4 | 6 11/16 | 6 3/4 | 6 5/32 | 6 1/8 | 6 3/8 | 31300 | |
12578 | ERSI | 200 | 3 3/4 | 3 1/4 | 3 3/4 | 0 | ||||
12579 | ERT | 0 | 1724.86 | 0 | ||||||
12580 | ERTH | 4100 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
12581 | ERTS | 100 | 37 | 37 3/8 | 37 5/8 | 36 3/4 | 37 | 37 1/4 | 840600 | |
12582 | ES | 100 | 3 3/8 | 3 1/8 | 4 1/8 | 0 | ||||
12583 | ESAC | 0 | 0.2500 | 2.1250 | 0 | |||||
12584 | ESAL | 0 | 0 | |||||||
12585 | ESALF | 0 | 0 | |||||||
12586 | ESBA | 0 | 0 | |||||||
12587 | ESBI | 0 | 0 | |||||||
12588 | ESBK | 100 | 17 | 16 | 17 | 0 | ||||
12589 | ESBpA | 400 | 24 3/8 | 0 | ||||||
12590 | ESC | 500 | 16 | 16 | 16 | 16 | 500 | |||
12591 | ESCA | 300 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | ||||
12592 | ESCAX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.52 | 0 | |
12593 | ESCBX | 0 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0 | |
12594 | ESCC | 2500 | 25 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 22100 | |
12595 | ESCCG | 10 | 85 1/4 | 85 1/4 | 89 1/4 | 0 | ||||
12596 | ESCEX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
12597 | ESCI | 700 | 1 17/32 | 1 17/32 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 90200 | |
12598 | ESCL | 3500 | 1.1562 | 1.1250 | 1.5000 | 0 | ||||
12599 | ESCM | 0 | 0 | |||||||
12600 | ESCMF | 1900 | 30 1/2 | 32 1/2 | 35 | 30 1/2 | 30 1/2 | 31 1/4 | 540400 | |
12601 | ESCN | 0 | 0 | |||||||
12602 | ESCO | 4000 | 5 1/8 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 17400 | |
12603 | ESCP | 26000 | 8 | 8 1/2 | 9 | 8 | 8 | 9 | 33200 | |
12604 | ESCR | 0 | 0 | |||||||
12605 | ESCS | 0 | 0 | |||||||
12606 | ESDF | 3500 | 19.0000 | 0 | ||||||
12607 | ESE | 500 | 9 | 9 1/4 | 9 1/4 | 9 | 8 3/4 | 9 1/2 | 2800 | |
12608 | ESES | 0 | 0 | |||||||
12609 | ESEX | 1100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 1100 | |
12610 | ESF | 400 | 12 3/8 | 11 1/2 | 12 3/4 | 0 | ||||
12611 | ESFA | 0 | 0 | |||||||
12612 | ESFC | 0 | 0 | |||||||
12613 | ESGP | 0 | 0 | |||||||
12614 | ESH | 200 | 8 | 0 | ||||||
12615 | ESI | 500 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 5/8 | 35 1/8 | 500 | |
12616 | ESIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
12617 | ESIH | 0 | 0 | |||||||
12618 | ESII | 0 | 0 | |||||||
12619 | ESIJ | 0 | 0 | |||||||
12620 | ESIL | 0 | 0 | |||||||
12621 | ESIO | 300 | 18 1/4 | 19 | 19 | 18 | 18 | 18 3/4 | 8100 | |
12622 | ESIS | 124000 | 0.0001 | 0 | ||||||
12623 | ESIX | 1000 | 25 1/2 | 25 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/2 | 10300 | |
12624 | ESIw | 0 | 22 5/8 | 24 1/8 | 0 | |||||
12625 | ESL | 100 | 24 1/2 | 21 1/8 | 21 5/8 | 0 | ||||
12626 | ESLE | 0 | 0 | |||||||
12627 | ESLI | 0 | 0 | |||||||
12628 | ESLO | 0 | 0 | |||||||
12629 | ESLR | 0 | 0 | |||||||
12630 | ESLT | 0 | 0 | |||||||
12631 | ESMC | 1500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 5500 | |
12632 | ESMCL | 1100 | 3/16 | 3/16 | 1/4 | 0 | ||||
12633 | ESMCW | 2000 | 13/32 | 3/8 | 7/16 | 0 | ||||
12634 | ESMI | 0 | 0 | |||||||
12635 | ESMO | 0 | 0 | |||||||
12636 | ESMP | 0 | 0 | |||||||
12637 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12638 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12639 | ESNG | 9600 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
12640 | ESOA | 0 | 0 | |||||||
12641 | ESOL | 7500 | 17 9/16 | 34 1/4 | 34 3/4 | 95433800 | ||||
12642 | ESON | 100 | 13 13/16 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 14 | 40900 | |
12643 | ESP | 500 | 15 5/8 | 0 | ||||||
12644 | ESPT | 0 | 0 | |||||||
12645 | ESPW | 10000 | 0.1050 | 0.1250 | 0.1250 | 0.1050 | 0.1050 | 0.1250 | 64000 | |
12646 | ESPY | 0 | 0 | |||||||
12647 | ESQ/WS | 0 | 1/4 | 5/8 | 0 | |||||
12648 | ESQS | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2000 | |
12649 | ESQSW | 600 | 3/8 | 3/8 | 5/8 | 0 | ||||
12650 | ESRC | 0 | 0 | |||||||
12651 | ESRS | 5000 | 4.1250 | 4.0625 | 4.2500 | 3.9375 | 4.1250 | 4.3750 | 38300 | |
12652 | ESRX | 100 | 37 1/2 | 36 3/4 | 37 1/2 | 36 | 36 | 37 1/2 | 4100 | |
12653 | ESS | 300 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 24 5/8 | 25 1/8 | 1500 | |
12654 | ESSAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
12655 | ESSB | 0 | 0 | |||||||
12656 | ESSE | 0 | 0 | |||||||
12657 | ESSF | 300 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
12658 | ESSI | 0 | 0 | |||||||
12659 | ESSK | 0 | 0 | |||||||
12660 | ESST | 2500 | 16 | 16 1/2 | 16 7/8 | 15 1/2 | 16 1/8 | 16 1/2 | 373800 | |
12661 | ESSX | 0 | 0 | |||||||
12662 | EST | 0 | 0 | |||||||
12663 | ESTD | 4000 | 1.4375 | 0 | ||||||
12664 | ESTI | 50000 | 2.0000 | 0 | ||||||
12665 | ESTO | 300 | 5 5/8 | 5 5/8 | 6 1/4 | 0 | ||||
12666 | ESTOD | 200 | 6 3/4 | 6 3/4 | 7 5/8 | 0 | ||||
12667 | ESTOW | 30000 | 9/32 | 7/32 | 11/32 | 0 | ||||
12668 | ESTR | 1000 | 11 7/8 | 11 3/4 | 11 7/8 | 11 1/2 | 11 3/4 | 12 | 9200 | |
12669 | ESU | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
12670 | ESV | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 32 1/8 | 100 | |
12671 | ESVG | 0 | 0 | |||||||
12672 | ESVL | 0 | 0 | |||||||
12673 | ESVM | 0 | 0 | |||||||
12674 | ESVR | 0 | 0 | |||||||
12675 | ESVS | 1000 | 7.2500 | 7.2500 | 7.5000 | 0 | ||||
12676 | ESW | 0 | 0.7974 | 0.7985 | 0.7992 | 0.7974 | 0 | |||
12677 | ESX | 1000 | 2 3/8 | 0 | ||||||
12678 | ESXT | 0 | 0 | |||||||
12679 | ESXX | 0 | 0 | |||||||
12680 | ESYCP | 300 | 15.0000 | 0 | ||||||
12681 | ESZ | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
12682 | ETAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.70 | 4.72 | 26234 | |
12683 | ETC | 1000 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 5100 | |||
12684 | ETCC | 0 | 0.0100 | 0.1000 | 0 | |||||
12685 | ETCE | 600 | 31.2500 | 0 | ||||||
12686 | ETCH | 900 | 0.6250 | 0 | ||||||
12687 | ETCI | 0 | 0 | |||||||
12688 | ETCIA | 600 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
12689 | ETCN | 15000 | 8.1562 | 8.1400 | 8.1562 | 8.1400 | 63000 | |||
12690 | ETCP | 1200 | 1.1250 | 1.0625 | 1.1875 | 0 | ||||
12691 | ETCY | 0 | 0 | |||||||
12692 | ETEC | 9000 | 33 1/8 | 34 | 34 3/4 | 32 3/4 | 33 | 33 1/2 | 531500 | |
12693 | ETF | 400 | 17 5/8 | 17 1/4 | 17 7/8 | 0 | ||||
12694 | ETFS | 1000 | 15 1/2 | 14 3/4 | 15 1/2 | 0 | ||||
12695 | ETGI | 400 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
12696 | ETGIX | 0 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 6.65 | 0 | |
12697 | ETH | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 30 3/4 | 31 3/4 | 100 | |
12698 | ETHC | 0 | 0 | |||||||
12699 | ETHCY | 1000 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/8 | 150000 | |
12700 | ETHE | 0 | 0 | |||||||
12701 | ETHN | 0 | 0 | |||||||
12702 | ETHP | 0 | 0 | |||||||
12703 | ETHS | 0 | 0 | |||||||
12704 | ETHSX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.96 | 0 | |
12705 | ETHYX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.95 | 0 | |
12706 | ETI | 0 | 1780.43 | 0 | ||||||
12707 | ETIAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
12708 | ETKA | 2500 | 3/4 | 7/8 | 7/8 | 3/4 | 5/8 | 13/16 | 19300 | |
12709 | ETL | 0 | 0 | |||||||
12710 | ETLF | 0 | 0 | |||||||
12711 | ETLN | 0 | 0 | |||||||
12712 | ETN | 100 | 59 | 59 | 59 | 59 | 58 7/8 | 59 1/4 | 100 | |
12713 | ETNA | 0 | 0 | |||||||
12714 | ETNB | 0 | 0 | |||||||
12715 | ETNC | 0 | 0 | |||||||
12716 | ETNE | 0 | 0 | |||||||
12717 | ETNH | 0 | 0 | |||||||
12718 | ETNI | 0 | 0 | |||||||
12719 | ETNK | 0 | 0 | |||||||
12720 | ETNL | 0 | 0 | |||||||
12721 | ETNLY | 0 | 0 | |||||||
12722 | ETNN | 0 | 0 | |||||||
12723 | ETNO | 0 | 0 | |||||||
12724 | ETNP | 0 | 0 | |||||||
12725 | ETNR | 0 | 0 | |||||||
12726 | ETNS | 400 | 0.6875 | 0.6875 | 1.1250 | 0 | ||||
12727 | ETNT | 0 | 0 | |||||||
12728 | ETNU | 0 | 0 | |||||||
12729 | ETNW | 0 | 0 | |||||||
12730 | ETNX | 0 | 0 | |||||||
12731 | ETNY | 0 | 0 | |||||||
12732 | ETP/Aw | 0 | 0 | |||||||
12733 | ETP/WSw | 0 | 0 | |||||||
12734 | ETPI | 200 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
12735 | ETPM | 0 | 0 | |||||||
12736 | ETPV | 0 | 0 | |||||||
12737 | ETPp | 200 | 26 1/8 | 25 7/8 | 26 3/8 | 0 | ||||
12738 | ETPpB | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 500 | |||
12739 | ETR | 100 | 27 | 27 | 27 | 27 | 26 5/8 | 27 1/8 | 100 | |
12740 | ETRA | 0 | 0 | |||||||
12741 | ETRAX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.52 | 0 | |
12742 | ETRB | 0 | 0 | |||||||
12743 | ETRBX | 0 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | |
12744 | ETRC | 300 | 9 1/4 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 10 1/4 | 7400 | |
12745 | ETRE | 0 | 0 | |||||||
12746 | ETRH | 0 | 0 | |||||||
12747 | ETRL | 0 | 0 | |||||||
12748 | ETRO | 0 | 0 | |||||||
12749 | ETRP | 0 | 0 | |||||||
12750 | ETRXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.05 | 3.09 | 574 | |
12751 | ETS | 400 | 7/8 | 7/8 | 7/8 | 7/8 | 400 | |||
12752 | ETSBX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
12753 | ETSE | 0 | 0 | |||||||
12754 | ETSEC | 0 | 0 | |||||||
12755 | ETSF | 0 | 0 | |||||||
12756 | ETSI | 0 | 0 | |||||||
12757 | ETTEX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.41 | 0 | |
12758 | ETTGX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.44 | 0 | |
12759 | ETTI | 2500 | 3 1/2 | 4 | 4 | 3 3/8 | 3 1/2 | 4 | 76600 | |
12760 | ETTIW | 1000 | 1 | 1 3/8 | 1 3/8 | 1 | 1 | 1 7/32 | 53600 | |
12761 | ETVI | 0 | 0.0100 | 1.0000 | 0 | |||||
12762 | ETW | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 200 | |||
12763 | ETWG | 0 | 0 | |||||||
12764 | ETWN | 0 | 0 | |||||||
12765 | ETYXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.00 | 5.03 | 7451 | |
12766 | ETZ/A | 500 | 5 1/4 | 0 | ||||||
12767 | ETZA | 0 | 0 | |||||||
12768 | ETZL | 0 | 0 | |||||||
12769 | EU | 0 | 0 | |||||||
12770 | EUA | 200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 17 1/4 | 200 | |
12771 | EUAA | 0 | 0 | |||||||
12772 | EUAC | 0 | 0 | |||||||
12773 | EUAE | 0 | 0 | |||||||
12774 | EUAL | 0 | 0 | |||||||
12775 | EUAM | 20000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
12776 | EUAS | 0 | 0 | |||||||
12777 | EUAW | 0 | 0 | |||||||
12778 | EUD | 0 | 0 | |||||||
12779 | EUEYX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
12780 | EUFA | 300 | 20 1/2 | 20 | 22 1/2 | 0 | ||||
12781 | EUHI | 5000 | 1.0625 | 0.9375 | 1.1250 | 0 | ||||
12782 | EUPH | 1000 | 6 1/4 | 6 1/4 | 6 17/64 | 6 | 6 1/4 | 6 3/8 | 36900 | |
12783 | EUR | 0 | 147.18 | 0 | ||||||
12784 | EURAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.95 | 0 | |
12785 | EURBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
12786 | EURCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
12787 | EURO | 1000 | 2.4687 | 2.5000 | 2.6250 | 2.3750 | 2.3750 | 2.5000 | 37600 | |
12788 | EUROP | 0 | 0 | |||||||
12789 | EURP | 0 | 0 | |||||||
12790 | EUSA | 800 | 25 3/8 | 26 | 26 | 25 | 25 | 26 | 14800 | |
12791 | EUSAX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.91 | 0 | |
12792 | EUSBX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
12793 | EUSYX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
12794 | EUTM | 0 | 0 | |||||||
12795 | EUTO | 25000 | 0.2200 | 0.1850 | 0.2200 | 0.1850 | 0.2150 | 0.2200 | 537500 | |
12796 | EUV | 0 | 145.09 | 0 | ||||||
12797 | EV | 5000 | 39 | 0 | ||||||
12798 | EVA | 0 | 165.69 | 0 | ||||||
12799 | EVALX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12800 | EVAN | 600 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
12801 | EVARX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
12802 | EVAZX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
12803 | EVB | 0 | 163.82 | 0 | ||||||
12804 | EVBAX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 14.08 | 0 | |
12805 | EVBBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
12806 | EVBYX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
12807 | EVC | 0 | 0 | |||||||
12808 | EVCAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
12809 | EVCGX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.19 | 0 | |
12810 | EVCI | 0 | 0 | |||||||
12811 | EVCLX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
12812 | EVCN | 0 | 0 | |||||||
12813 | EVCTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
12814 | EVEN | 1000 | 11/16 | 5/8 | 3/4 | 1500 | ||||
12815 | EVENW | 500 | 1/8 | 1/8 | 5/16 | 0 | ||||
12816 | EVER | 1000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 4100 | |
12817 | EVFIX | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0 | |
12818 | EVFLX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
12819 | EVFT | 15000 | 0.0010 | 0 | ||||||
12820 | EVGAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
12821 | EVGFX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.13 | 0 | |
12822 | EVGM | 20000 | 32 | 31 1/2 | 32 1/2 | 31 1/4 | 31 3/4 | 32 | 960400 | |
12823 | EVGMP | 1400 | 101 | 100 | 101 21/32 | 100 | 98 | 103 | 255200 | |
12824 | EVGN | 200 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 2000 | |
12825 | EVGOX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.06 | 0 | |
12826 | EVGRX | 0 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | |
12827 | EVHIX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
12828 | EVHMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
12829 | EVHWX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
12830 | EVHYX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
12831 | EVI | 1000 | 40 1/2 | 39 5/8 | 41 1/8 | 0 | ||||
12832 | EVIBX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.45 | 0 | |
12833 | EVIFX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.97 | 0 | |
12834 | EVIG | 0 | 0 | |||||||
12835 | EVII | 0 | 0 | |||||||
12836 | EVIP | 0 | 0 | |||||||
12837 | EVIT | 0 | 0 | |||||||
12838 | EVKYX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12839 | EVLAX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
12840 | EVLMX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
12841 | EVLXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.24 | 4.32 | 218 | |
12842 | EVMAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
12843 | EVMBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.26 | 0 | |
12844 | EVMD | 200 | 4 | 3 3/4 | 4 | 3 3/4 | 3 7/8 | 4 | 28800 | |
12845 | EVMIX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
12846 | EVMNX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
12847 | EVMOX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
12848 | EVMSX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
12849 | EVMT | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 4400 | |
12850 | EVMYX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
12851 | EVNCX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
12852 | EVNJX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
12853 | EVNRX | 0 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0 | |
12854 | EVNYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
12855 | EVO | 0 | 0 | |||||||
12856 | EVOHX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | |
12857 | EVOI | 1000 | 4.0000 | 3.0000 | 3.8750 | 0 | ||||
12858 | EVORX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
12859 | EVPAX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
12860 | EVR | 0 | 0 | |||||||
12861 | EVRAX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 18.50 | 0 | |
12862 | EVRBX | 0 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | |
12863 | EVRC | 0 | 0 | |||||||
12864 | EVRCX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | |
12865 | EVRG | 0 | 0.0010 | 0.0400 | 0 | |||||
12866 | EVRI | 0 | 0 | |||||||
12867 | EVRIX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
12868 | EVRK | 0 | 0 | |||||||
12869 | EVRM | 100 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 1 | 1700 | |
12870 | EVRMW | 100 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/2 | 100 | |
12871 | EVRN | 0 | 0 | |||||||
12872 | EVRO | 2500 | 1 1/4 | 1 7/16 | 1 7/16 | 1 1/16 | 1 1/16 | 1 1/4 | 58200 | |
12873 | EVRQ | 0 | 0 | |||||||
12874 | EVRQE | 0 | 0 | |||||||
12875 | EVRT | 0 | 0 | |||||||
12876 | EVRWV | 0 | 0 | |||||||
12877 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12878 | EVS | 0 | 163.72 | 0 | ||||||
12879 | EVSCX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
12880 | EVSEX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.85 | 0 | |
12881 | EVSF | 1000 | 3.1250 | 3.0000 | 3.1250 | 3.0000 | 3.0000 | 3.2500 | 16200 | |
12882 | EVSGX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
12883 | EVSI | 900 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 1/2 | 5 7/8 | 6900 | |
12884 | EVSN | 0 | 0 | |||||||
12885 | EVSNF | 3000 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 10500 | |
12886 | EVST | 5000 | 4.8750 | 4.6875 | 5.0000 | 0 | ||||
12887 | EVTC | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 900 | |
12888 | EVTEX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
12889 | EVTI | 1000 | 12 1/8 | 12 | 12 3/8 | 12 | 12 | 12 1/4 | 74200 | |
12890 | EVTMX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.69 | 0 | |
12891 | EVTN | 200 | 1.8750 | 2.0000 | 2.0000 | 1.8750 | 1.1250 | 2.0000 | 400 | |
12892 | EVTNX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
12893 | EVTRX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
12894 | EVTS | 1000 | 0.1000 | 0.1000 | 0.5000 | 0 | ||||
12895 | EVTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.57 | 3.52 | 5984 | |
12896 | EVTYX | 0 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0 | |
12897 | EVUAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.82 | 0 | |
12898 | EVUBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
12899 | EVVAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
12900 | EVVTX | 0 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0 | |
12901 | EVWVX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
12902 | EVX | 0 | 166.48 | 166.38 | 167.27 | 165.69 | 0 | |||
12903 | EVXS | 0 | 0 | |||||||
12904 | EVY | 0 | 0 | |||||||
12905 | EWA | 300 | 10 1/16 | 10 1/16 | 10 1/16 | 10 1/16 | 300 | |||
12906 | EWB | 37000 | 20 1/4 | 0 | ||||||
12907 | EWBG | 0 | 0 | |||||||
12908 | EWBI | 0 | 0 | |||||||
12909 | EWBS | 0 | 0 | |||||||
12910 | EWC | 200 | 10 3/8 | 0 | ||||||
12911 | EWD | 100 | 15 1/4 | 0 | ||||||
12912 | EWF | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 500 | |
12913 | EWG | 300 | 13 11/16 | 13 11/16 | 13 11/16 | 13 11/16 | 1400 | |||
12914 | EWH | 100 | 13 9/16 | 0 | ||||||
12915 | EWI | 100 | 14 | 0 | ||||||
12916 | EWJ | 500 | 14 11/16 | 14 11/16 | 14 11/16 | 14 11/16 | 500 | |||
12917 | EWK | 1700 | 15 | 0 | ||||||
12918 | EWL | 100 | 11 3/4 | 0 | ||||||
12919 | EWM | 300 | 14 1/16 | 14 1/16 | 14 1/16 | 14 1/16 | 300 | |||
12920 | EWN | 300 | 17 3/4 | 0 | ||||||
12921 | EWND | 600 | 10.2500 | 0 | ||||||
12922 | EWO | 72500 | 9 7/8 | 0 | ||||||
12923 | EWP | 100 | 14 5/16 | 0 | ||||||
12924 | EWQ | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 300 | |||
12925 | EWR | 200 | 20 7/8 | 21 5/8 | 22 | 0 | ||||
12926 | EWRR | 0 | 0 | |||||||
12927 | EWS | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 300 | |||
12928 | EWST | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 3/4 | 1700 | |
12929 | EWU | 400 | 13 1/2 | 0 | ||||||
12930 | EWW | 400 | 11 5/8 | 0 | ||||||
12931 | EX | 100 | 25 3/4 | 25 3/8 | 25 3/4 | 0 | ||||
12932 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12933 | EXAC | 1000 | 7 3/4 | 7 1/8 | 8 | 7 | 7 3/8 | 7 3/4 | 98300 | |
12934 | EXAM | 1100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 5500 | |
12935 | EXAR | 600 | 14 1/2 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 3/4 | 30600 | |
12936 | EXAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.27 | 3.20 | 6457 | |
12937 | EXBT | 800 | 15 1/4 | 14 3/4 | 15 3/8 | 14 3/4 | 15 1/8 | 15 1/4 | 158200 | |
12938 | EXC | 500 | 17 | 16 1/4 | 16 3/4 | 0 | ||||
12939 | EXCA | 900 | 17 | 17 3/4 | 17 3/4 | 16 3/4 | 17 | 17 1/2 | 59700 | |
12940 | EXCC | 0 | 0 | |||||||
12941 | EXCHX | 0 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | 0 | |
12942 | EXCI | 0 | 0 | |||||||
12943 | EXCIA | 100 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
12944 | EXCL | 300 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 2.0000 | 3100 | |
12945 | EXCO | 1000 | 2.7500 | 2.7500 | 3.1250 | 0 | ||||
12946 | EXCX | 0 | 0 | |||||||
12947 | EXCY | 0 | 0 | |||||||
12948 | EXDN | 0 | 0 | |||||||
12949 | EXE/A | 0 | 0 | |||||||
12950 | EXEA | 0 | 0 | |||||||
12951 | EXEG | 700 | 2.5000 | 2.2500 | 2.5000 | 2.0000 | 2.1250 | 2.6250 | 17700 | |
12952 | EXEP | 0 | 0 | |||||||
12953 | EXEQX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
12954 | EXES | 0 | 0 | |||||||
12955 | EXG | 1000 | 23 1/4 | 0 | ||||||
12956 | EXGN | 1000 | 4 | 4 1/8 | 4 1/2 | 4 | 4 | 4 5/8 | 56900 | |
12957 | EXGP | 100 | 6.1250 | 4.2500 | 6.1250 | 0 | ||||
12958 | EXHE | 0 | 0 | |||||||
12959 | EXIBX | 0 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 | |
12960 | EXIEX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
12961 | EXIIX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
12962 | EXINX | 0 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0 | |
12963 | EXIXX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 5.33 | 5.40 | 2944 | |
12964 | EXJF | 800 | 44.0000 | 0 | ||||||
12965 | EXL | 200 | 26 | 26 | 26 | 26 | 26 | 29 | 200 | |
12966 | EXLC | 0 | 0 | |||||||
12967 | EXLN | 0 | 0 | |||||||
12968 | EXLR | 18000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.3125 | 18000 | |
12969 | EXOL | 100 | 24.8750 | 0 | ||||||
12970 | EXPD | 400 | 35 1/8 | 35 1/4 | 36 | 34 1/2 | 34 1/2 | 35 1/4 | 70700 | |
12971 | EXPG | 0 | 0 | |||||||
12972 | EXSO | 2000 | 2 13/16 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 85100 | |
12973 | EXSR | 100 | 63.5000 | 63.5000 | 65.2500 | 0 | ||||
12974 | EXTBX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
12975 | EXTC | 0 | 0 | |||||||
12976 | EXTH | 5000 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
12977 | EXTHC | 0 | 0 | |||||||
12978 | EXTI | 15400 | 0.0700 | 0.0550 | 0.0700 | 0.0550 | 0.0500 | 0.0700 | 45400 | |
12979 | EXTL | 1000 | 11 1/4 | 10 3/8 | 11 1/4 | 10 | 11 | 11 3/8 | 147400 | |
12980 | EXTM | 0 | 0 | |||||||
12981 | EXTR | 10000 | 0.4000 | 0 | ||||||
12982 | EXV | 0 | 0 | |||||||
12983 | EXVI | 0 | 0 | |||||||
12984 | EXX/A | 500 | 2 1/2 | 0 | ||||||
12985 | EXX/B | 200 | 2 3/4 | 0 | ||||||
12986 | EXXA | 0 | 0 | |||||||
12987 | EXXB | 0 | 0 | |||||||
12988 | EY | 400 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | ||||
12989 | EYDY | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12990 | EYE | 400 | 5 | 5 | 5 3/8 | 0 | ||||
12991 | EYEC | 0 | 0 | |||||||
12992 | EYEE | 0 | 0 | |||||||
12993 | EYEM | 0 | 2.2500 | 2.7500 | 0 | |||||
12994 | EYES | 3200 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
12995 | EYET | 0 | 0 | |||||||
12996 | EYGFH | 100 | 99.0000 | 0 | ||||||
12997 | EYGFI | 100 | 49.0000 | 0 | ||||||
12998 | EYGFL | 100 | 100.0000 | 0 | ||||||
12999 | EYGFM | 100 | 95.0000 | 0 | ||||||
13000 | EYGFN | 100 | 90.0000 | 0 | ||||||
13001 | EYGLX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
13002 | EYLAH | 100 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | 100 | |||
13003 | EYLAI | 100 | 95.1250 | 0 | ||||||
13004 | EYLAL | 100 | 66.3750 | 0 | ||||||
13005 | EYLAM | 100 | 63.2500 | 0 | ||||||
13006 | EYLAN | 200 | 60.6000 | 0 | ||||||
13007 | EYLAO | 100 | 57.5000 | 0 | ||||||
13008 | EYLAP | 100 | 50.6250 | 0 | ||||||
13009 | EYLT | 500 | 0.0625 | 0.1875 | 0.1875 | 0.0625 | 0.0625 | 0.1875 | 2000 | |
13010 | EYMSN | 200 | 55.3750 | 0 | ||||||
13011 | EYMSO | 100 | 92.0000 | 0 | ||||||
13012 | EYMSP | 100 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | 100 | |||
13013 | EYNON | 100 | 67.0000 | 67.0000 | 67.0000 | 67.0000 | 100 | |||
13014 | EYNOO | 100 | 54.0000 | 0 | ||||||
13015 | EYNOP | 200 | 52.3000 | 0 | ||||||
13016 | EYTC | 5000 | 0.4375 | 0.4062 | 0.7500 | 0 | ||||
13017 | EZCI | 0 | 0 | |||||||
13018 | EZCIA | 100 | 43 3/4 | 44 1/2 | 44 1/2 | 43 3/4 | 43 3/4 | 45 1/4 | 500 | |
13019 | EZCO | 0 | 0 | |||||||
13020 | EZCOF | 300 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 5/8 | 300 | |
13021 | EZEL | 0 | 0 | |||||||
13022 | EZFLX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
13023 | EZM.A | 0 | 0 | |||||||
13024 | EZM/A | 200 | 13 | 0 | ||||||
13025 | EZM/B | 1000 | 11 | 0 | ||||||
13026 | EZMA | 0 | 0 | |||||||
13027 | EZMB | 0 | 0 | |||||||
13028 | EZNAX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
13029 | EZPNX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
13030 | EZPW | 500 | 6 3/8 | 6 1/4 | 6 3/4 | 6 1/4 | 6 3/8 | 6 3/4 | 10900 | |
13031 | EZS | 700 | 1 13/16 | 0 | ||||||
13032 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
13033 | F | 400 | 31 5/8 | 31 1/4 | 31 5/8 | 31 1/8 | 31 3/8 | 31 3/4 | 65000 | |
13034 | F.ABI | 0 | 0 | |||||||
13035 | F.ACB | 0 | 0 | |||||||
13036 | F.ACC | 0 | 0 | |||||||
13037 | F.AFR | 0 | 0 | |||||||
13038 | F.AGA | 0 | 0 | |||||||
13039 | F.AGF | 0 | 0 | |||||||
13040 | F.AIF | 0 | 0 | |||||||
13041 | F.AIR | 0 | 0 | |||||||
13042 | F.ALA | 0 | 0 | |||||||
13043 | F.ALV | 0 | 0 | |||||||
13044 | F.AQU | 0 | 0 | |||||||
13045 | F.ARS | 0 | 0 | |||||||
13046 | F.ASP | 0 | 0 | |||||||
13047 | F.ATO | 0 | 0 | |||||||
13048 | F.AXA | 0 | 0 | |||||||
13049 | F.AXM | 0 | 0 | |||||||
13050 | F.BB | 0 | 0 | |||||||
13051 | F.BEL | 0 | 0 | |||||||
13052 | F.BFC | 0 | 0 | |||||||
13053 | F.BIO | 0 | 0 | |||||||
13054 | F.BIS | 0 | 0 | |||||||
13055 | F.BMI | 0 | 0 | |||||||
13056 | F.BNI | 0 | 0 | |||||||
13057 | F.BNP | 0 | 0 | |||||||
13058 | F.BON | 0 | 0 | |||||||
13059 | F.BOU | 0 | 0 | |||||||
13060 | F.BPB | 0 | 0 | |||||||
13061 | F.BPF | 0 | 0 | |||||||
13062 | F.BSA | 0 | 0 | |||||||
13063 | F.BTD | 0 | 0 | |||||||
13064 | F.BUT | 0 | 0 | |||||||
13065 | F.BWM | 0 | 0 | |||||||
13066 | F.CAP | 0 | 0 | |||||||
13067 | F.CAR | 0 | 0 | |||||||
13068 | F.CBA | 0 | 0 | |||||||
13069 | F.CBX | 0 | 0 | |||||||
13070 | F.CCF | 0 | 0 | |||||||
13071 | F.CEA | 0 | 0 | |||||||
13072 | F.CER | 0 | 0 | |||||||
13073 | F.CFE | 0 | 0 | |||||||
13074 | F.CFF | 0 | 0 | |||||||
13075 | F.CFM | 0 | 0 | |||||||
13076 | F.CFP | 0 | 0 | |||||||
13077 | F.CFS | 0 | 0 | |||||||
13078 | F.CGD | 0 | 0 | |||||||
13079 | F.CGG | 0 | 0 | |||||||
13080 | F.CGU | 0 | 0 | |||||||
13081 | F.CGV | 0 | 0 | |||||||
13082 | F.CHG | 0 | 0 | |||||||
13083 | F.CIC | 0 | 0 | |||||||
13084 | F.CIM | 0 | 0 | |||||||
13085 | F.CLC | 0 | 0 | |||||||
13086 | F.CLF | 0 | 0 | |||||||
13087 | F.CLP | 0 | 0 | |||||||
13088 | F.CLR | 0 | 0 | |||||||
13089 | F.CLU | 0 | 0 | |||||||
13090 | F.CMN | 0 | 0 | |||||||
13091 | F.CN | 0 | 0 | |||||||
13092 | F.CNC | 0 | 0 | |||||||
13093 | F.CNM | 0 | 0 | |||||||
13094 | F.CPO | 0 | 0 | |||||||
13095 | F.CSF | 0 | 0 | |||||||
13096 | F.DAV | 0 | 0 | |||||||
13097 | F.DIO | 0 | 0 | |||||||
13098 | F.DIS | 0 | 0 | |||||||
13099 | F.DLC | 0 | 0 | |||||||
13100 | F.DOF | 0 | 0 | |||||||
13101 | F.DON | 0 | 0 | |||||||
13102 | F.DUM | 0 | 0 | |||||||
13103 | F.ECS | 0 | 0 | |||||||
13104 | F.EDF | 0 | 0 | |||||||
13105 | F.ESI | 0 | 0 | |||||||
13106 | F.ESO | 0 | 0 | |||||||
13107 | F.ETT | 0 | 0 | |||||||
13108 | F.EUC | 0 | 0 | |||||||
13109 | F.EUT | 0 | 0 | |||||||
13110 | F.EX | 0 | 0 | |||||||
13111 | F.EXR | 0 | 0 | |||||||
13112 | F.FCU | 0 | 0 | |||||||
13113 | F.FII | 0 | 0 | |||||||
13114 | F.FIV | 0 | 0 | |||||||
13115 | F.FNC | 0 | 0 | |||||||
13116 | F.FRM | 0 | 0 | |||||||
13117 | F.FTL | 0 | 0 | |||||||
13118 | F.GAF | 0 | 0 | |||||||
13119 | F.GAN | 0 | 0 | |||||||
13120 | F.GLA | 0 | 0 | |||||||
13121 | F.GRB | 0 | 0 | |||||||
13122 | F.GTM | 0 | 0 | |||||||
13123 | F.GUR | 0 | 0 | |||||||
13124 | F.HAC | 0 | 0 | |||||||
13125 | F.HAV | 0 | 0 | |||||||
13126 | F.HME | 0 | 0 | |||||||
13127 | F.HUT | 0 | 0 | |||||||
13128 | F.IME | 0 | 0 | |||||||
13129 | F.LAF | 0 | 0 | |||||||
13130 | F.LEA | 0 | 0 | |||||||
13131 | F.LGR | 0 | 0 | |||||||
13132 | F.LVH | 0 | 0 | |||||||
13133 | F.MAT | 0 | 0 | |||||||
13134 | F.MET | 0 | 0 | |||||||
13135 | F.MIC | 0 | 0 | |||||||
13136 | F.MMB | 0 | 0 | |||||||
13137 | F.MOU | 0 | 0 | |||||||
13138 | F.ORE | 0 | 0 | |||||||
13139 | F.PCP | 0 | 0 | |||||||
13140 | F.PEH | 0 | 0 | |||||||
13141 | F.PEI | 0 | 0 | |||||||
13142 | F.PER | 0 | 0 | |||||||
13143 | F.PEU | 0 | 0 | |||||||
13144 | F.POL | 0 | 0 | |||||||
13145 | F.PPR | 0 | 0 | |||||||
13146 | F.PRC | 0 | 0 | |||||||
13147 | F.PRG | 0 | 0 | |||||||
13148 | F.PRO | 0 | 0 | |||||||
13149 | F.PUL | 0 | 0 | |||||||
13150 | F.RAD | 0 | 0 | |||||||
13151 | F.RHP | 0 | 0 | |||||||
13152 | F.RNA | 0 | 0 | |||||||
13153 | F.ROS | 0 | 0 | |||||||
13154 | F.ROU | 0 | 0 | |||||||
13155 | F.SAG | 0 | 0 | |||||||
13156 | F.SAL | 0 | 0 | |||||||
13157 | F.SAN | 0 | 0 | |||||||
13158 | F.SBI | 0 | 0 | |||||||
13159 | F.SCI | 0 | 0 | |||||||
13160 | F.SCN | 0 | 0 | |||||||
13161 | F.SDL | 0 | 0 | |||||||
13162 | F.SDX | 0 | 0 | |||||||
13163 | F.SEB | 0 | 0 | |||||||
13164 | F.SEF | 0 | 0 | |||||||
13165 | F.SFG | 0 | 0 | |||||||
13166 | F.SGF | 0 | 0 | |||||||
13167 | F.SLG | 0 | 0 | |||||||
13168 | F.SNC | 0 | 0 | |||||||
13169 | F.SNM | 0 | 0 | |||||||
13170 | F.SOM | 0 | 0 | |||||||
13171 | F.SOP | 0 | 0 | |||||||
13172 | F.STA | 0 | 0 | |||||||
13173 | F.STG | 0 | 0 | |||||||
13174 | F.STL | 0 | 0 | |||||||
13175 | F.SYN | 0 | 0 | |||||||
13176 | F.TAT | 0 | 0 | |||||||
13177 | F.TCE | 0 | 0 | |||||||
13178 | F.TCF | 0 | 0 | |||||||
13179 | F.TFF | 0 | 0 | |||||||
13180 | F.UAF | 0 | 0 | |||||||
13181 | F.UAP | 0 | 0 | |||||||
13182 | F.UFC | 0 | 0 | |||||||
13183 | F.UNB | 0 | 0 | |||||||
13184 | F.USS | 0 | 0 | |||||||
13185 | F.VAL | 0 | 0 | |||||||
13186 | F.VIE | 0 | 0 | |||||||
13187 | F.VLR | 0 | 0 | |||||||
13188 | F.VVL | 0 | 0 | |||||||
13189 | F.WRA | 0 | 0 | |||||||
13190 | F.WRM | 0 | 0 | |||||||
13191 | F.ZOD | 0 | 0 | |||||||
13192 | FA | 100 | 14 | 16 1/8 | 16 1/2 | 0 | ||||
13193 | FAAAX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
13194 | FAABX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
13195 | FAACX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 | |
13196 | FAAHX | 0 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | |
13197 | FAAIX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
13198 | FAAKX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0 | |
13199 | FAB | 100 | 18 | 0 | ||||||
13200 | FABAX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.80 | 0 | |
13201 | FABC | 500 | 18 3/4 | 18 3/4 | 20 1/4 | 0 | ||||
13202 | FABUX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
13203 | FAC | 1000 | 8 3/4 | 8 1/2 | 9 1/8 | 0 | ||||
13204 | FACAX | 0 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 38.43 | 0 | |
13205 | FACB | 0 | 0 | |||||||
13206 | FACBX | 0 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0 | |
13207 | FACCX | 0 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0 | |
13208 | FACHX | 0 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0 | |
13209 | FACIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
13210 | FACN | 0 | 0 | |||||||
13211 | FACO | 100 | 22 | 22 1/8 | 22 3/4 | 22 | 22 | 22 3/4 | 2200 | |
13212 | FACT | 200 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 10 1/2 | 200 | |
13213 | FAD | 500 | 5 3/8 | 0 | ||||||
13214 | FADGX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
13215 | FADJX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
13216 | FAE | 500 | 13 3/4 | 13 3/8 | 16 1/4 | 0 | ||||
13217 | FAEGX | 0 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | 43.67 | 0 | |
13218 | FAEIX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 16.26 | 0 | |
13219 | FAEMX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.79 | 0 | |
13220 | FAERX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 16.04 | 0 | |
13221 | FAESX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
13222 | FAF | 100 | 31 3/4 | 34 5/8 | 35 | 0 | ||||
13223 | FAFG | 0 | 0 | |||||||
13224 | FAFI | 0 | 0 | |||||||
13225 | FAFIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.23 | 0 | |
13226 | FAFN | 0 | 0 | |||||||
13227 | FAFO | 1000 | 0.2500 | 0 | ||||||
13228 | FAFR | 0 | 0 | |||||||
13229 | FAFX | 0 | 0 | |||||||
13230 | FAFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.72 | 4.81 | 2918 | |
13231 | FAGA | 30000 | 0.0001 | 0 | ||||||
13232 | FAGBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.49 | 0 | |
13233 | FAGCX | 0 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | |
13234 | FAGIX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0 | |
13235 | FAGNX | 0 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 25.45 | 0 | |
13236 | FAGOX | 0 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 35.69 | 0 | |
13237 | FAGVX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.71 | 0 | |
13238 | FAHBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
13239 | FAHC | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/4 | 1000 | |
13240 | FAHCX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
13241 | FAHIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12.12 | 0 | |
13242 | FAHN | 0 | 0 | |||||||
13243 | FAHSU | 300 | 7.2500 | 7.0000 | 8.0000 | 0 | ||||
13244 | FAHYX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.81 | 0 | |
13245 | FAI | 1000 | 2 3/8 | 0 | ||||||
13246 | FAIA | 0 | 0 | |||||||
13247 | FAIAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
13248 | FAIBX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
13249 | FAICX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
13250 | FAID | 0 | 0 | |||||||
13251 | FAIGX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.29 | 0 | |
13252 | FAIIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.34 | 0 | |
13253 | FAIL | 500 | 6 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 5600 | |
13254 | FAIMX | 0 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | |
13255 | FAIO | 0 | 0 | |||||||
13256 | FAIR | 11700 | 12 3/8 | 12 5/8 | 12 5/8 | 12 | 12 | 12 1/4 | 34800 | |
13257 | FAIRW | 2000 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 3/8 | 4000 | |
13258 | FAIRZ | 7500 | 7 1/8 | 7 3/8 | 7 3/8 | 6 5/8 | 6 1/2 | 7 1/8 | 13000 | |
13259 | FAITX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.70 | 0 | |
13260 | FAIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.14 | 5.24 | 32327 | |
13261 | FAJ | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 200 | |||
13262 | FAK | 500 | 10 1/4 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/8 | 10 1/2 | 1600 | |
13263 | FAL | 1000 | 9 1/16 | 0 | ||||||
13264 | FALA | 100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 100 | |||
13265 | FALBX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
13266 | FALC | 0 | 0 | |||||||
13267 | FALCF | 0 | 0 | |||||||
13268 | FALCX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | |
13269 | FALDX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.69 | 0 | |
13270 | FALFX | 0 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 20.70 | 0 | |
13271 | FALL | 200 | 18.5000 | 18.2500 | 18.5000 | 18.2500 | 18.2500 | 19.7500 | 1000 | |
13272 | FALN | 10000 | 13.3250 | 13.0000 | 13.3250 | 13.0000 | 19500 | |||
13273 | FALRX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.52 | 0 | |
13274 | FALS | 0 | 0 | |||||||
13275 | FALTX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 10.11 | 0 | |
13276 | FAM | 100 | 18 | 16 1/8 | 16 5/8 | 0 | ||||
13277 | FAMAX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.23 | 0 | |
13278 | FAMBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.00 | 0 | |
13279 | FAMC | 0 | 0 | |||||||
13280 | FAMCA | 100 | 30 | 25 | 30 | 23 | 28 | 30 | 8400 | |
13281 | FAMCK | 1000 | 30 | 27 1/2 | 30 1/2 | 25 1/2 | 28 1/2 | 30 1/2 | 24500 | |
13282 | FAMD | 0 | 0 | |||||||
13283 | FAME | 1600 | 4 7/16 | 4 7/16 | 4 7/16 | 4 7/16 | 4 1/8 | 4 5/8 | 1600 | |
13284 | FAMG | 0 | 0 | |||||||
13285 | FAMH | 5400 | 0.1250 | 0 | ||||||
13286 | FAMI | 0 | 0 | |||||||
13287 | FAMQ | 0 | 0 | |||||||
13288 | FAMT | 0 | 0 | |||||||
13289 | FAMTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
13290 | FAMVX | 0 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0 | |
13291 | FAMXX | 0 | 0 | |||||||
13292 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
13293 | FANBX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
13294 | FANRX | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | |
13295 | FAP | 0 | 0 | |||||||
13296 | FAPB | 100 | 29.0000 | 27.1250 | 31.0000 | 0 | ||||
13297 | FAPPX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
13298 | FAQIX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | |
13299 | FAR | 0 | 0 | |||||||
13300 | FARBX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
13301 | FARC | 3000 | 15 1/2 | 15 1/4 | 15 1/2 | 14 5/8 | 14 7/8 | 15 5/8 | 40800 | |
13302 | FAREX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 18.55 | 0 | |
13303 | FARG | 0 | 0 | |||||||
13304 | FARL | 200 | 3 3/8 | 3 7/16 | 3 7/16 | 3 3/8 | 3 3/8 | 3 5/8 | 2200 | |
13305 | FARM | 300 | 151 | 149 | 156 | 0 | ||||
13306 | FASAX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.96 | 0 | |
13307 | FASBX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | |
13308 | FASC | 100 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.5937 | 0.7187 | 1400 | |
13309 | FASCX | 0 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | |
13310 | FASEX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 21.29 | 0 | |
13311 | FASFX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.48 | 0 | |
13312 | FASGX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
13313 | FASIX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
13314 | FASKX | 0 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 23.72 | 0 | |
13315 | FASMX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | |
13316 | FASOX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0 | |
13317 | FASPX | 0 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 25.27 | 0 | |
13318 | FASS | 200 | 7.7500 | 4.0000 | 8.0000 | 0 | ||||
13319 | FASSX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
13320 | FAST | 2000 | 48 7/8 | 49 3/4 | 49 3/4 | 48 1/4 | 48 3/4 | 49 | 126300 | |
13321 | FATBX | 0 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | |
13322 | FATCX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
13323 | FATFX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
13324 | FATN | 100 | 48 | 47 7/8 | 48 | 47 3/4 | 47 3/4 | 48 | 54500 | |
13325 | FATS | 0 | 0 | |||||||
13326 | FATXX | 0 | 0 | |||||||
13327 | FAUL | 5000 | 7 3/8 | 7 1/8 | 7 1/2 | 6 7/8 | 7 | 7 3/8 | 80400 | |
13328 | FAUM | 0 | 0 | |||||||
13329 | FAUX | 0 | 0 | |||||||
13330 | FAX | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 11/16 | 9 | 6400 | |
13331 | FAXC | 0 | 0 | |||||||
13332 | FAXN | 0 | 0 | |||||||
13333 | FAXR | 0 | 0 | |||||||
13334 | FAXT | 0 | 0 | |||||||
13335 | FAXX | 0 | 0 | |||||||
13336 | FAY | 5200 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | ||||
13337 | FAYB | 0 | 0 | |||||||
13338 | FAYD | 0 | 0 | |||||||
13339 | FAYI | 0 | 0 | |||||||
13340 | FAYO | 0 | 0 | |||||||
13341 | FAYP | 0 | 0 | |||||||
13342 | FAYS | 0 | 0 | |||||||
13343 | FAYW | 0 | 0 | |||||||
13344 | FAYX | 0 | 0 | |||||||
13345 | FAZTX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.40 | 0 | |
13346 | FB | 16000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 16000 | |||
13347 | FBA | 100 | 9 7/8 | 10 | 10 1/2 | 0 | ||||
13348 | FBAC | 0 | 0 | |||||||
13349 | FBAE | 0 | 0 | |||||||
13350 | FBAIX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
13351 | FBALX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
13352 | FBAN | 1500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 1/4 | 24 | 9700 | |
13353 | FBANP | 100 | 47 3/4 | 47 | 49 | 0 | ||||
13354 | FBAR | 3200 | 2 1/16 | 1 15/16 | 2 1/16 | 0 | ||||
13355 | FBARP | 1000 | 7 | 7 | 7 | 7 | 6 7/8 | 7 | 1000 | |
13356 | FBAY | 0 | 0 | |||||||
13357 | FBAYF | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 100 | |
13358 | FBBC | 2000 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 11200 | |
13359 | FBBLX | 0 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | |
13360 | FBBU | 100 | 25.0000 | 0 | ||||||
13361 | FBC | 200 | 30 3/8 | 0 | ||||||
13362 | FBC.A | 0 | 0 | |||||||
13363 | FBCBX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | ||
13364 | FBCE | 2400 | 3.1250 | 3.6250 | 3.6250 | 3.1250 | 3.1250 | 3.6250 | 9900 | |
13365 | FBCG | 2000 | 25 | 24 | 25 3/4 | 0 | ||||
13366 | FBCI | 4000 | 16 7/16 | 16 1/4 | 16 7/16 | 16 1/4 | 16 1/4 | 16 3/4 | 16200 | |
13367 | FBCR | 0 | 0 | |||||||
13368 | FBCV | 100 | 30 1/4 | 30 1/4 | 31 1/4 | 0 | ||||
13369 | FBD | 6200 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/4 | 35 3/4 | 6700 | |
13370 | FBDD | 0 | 0 | |||||||
13371 | FBDFX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
13372 | FBDGX | 0 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0 | |
13373 | FBDH | 0 | 0 | |||||||
13374 | FBDL | 0 | 0 | |||||||
13375 | FBDO | 0 | 0 | |||||||
13376 | FBDP | 0 | 0 | |||||||
13377 | FBDSX | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0 | |
13378 | FBER | 300 | 11 1/8 | 10 7/8 | 11 1/4 | 0 | ||||
13379 | FBF | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 100 | |
13380 | FBFK | 0 | 0 | |||||||
13381 | FBFN | 0 | 0 | |||||||
13382 | FBFV | 0 | 0 | |||||||
13383 | FBGA | 1000 | 12 3/8 | 10 1/2 | 13 1/2 | 0 | ||||
13384 | FBGI | 0 | 0 | |||||||
13385 | FBGIB | 0 | 0 | |||||||
13386 | FBGRX | 0 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 31.88 | 0 | |
13387 | FBGWF | 5200 | 1.7400 | 0 | ||||||
13388 | FBHBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
13389 | FBHC | 5000 | 19 1/4 | 18 3/4 | 19 1/2 | 0 | ||||
13390 | FBI | 400 | 9 1/8 | 9 | 9 3/8 | 0 | ||||
13391 | FBIC | 100 | 31 7/8 | 31 7/8 | 32 1/4 | 31 7/8 | 31 7/8 | 32 1/4 | 1000 | |
13392 | FBIDX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
13393 | FBIN | 0 | 0 | |||||||
13394 | FBIOX | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 36.06 | 0 | |
13395 | FBKN | 1000 | 7.3750 | 0 | ||||||
13396 | FBKP | 200 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
13397 | FBKS | 0 | 0 | |||||||
13398 | FBKSP | 0 | 0 | |||||||
13399 | FBL/WS | 100 | 1 7/8 | 2 1/2 | 3 | 0 | ||||
13400 | FBLXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.89 | 3.91 | 234 | |
13401 | FBMGX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
13402 | FBMI | 200 | 31.7500 | 0 | ||||||
13403 | FBMPX | 0 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 27.52 | 0 | |
13404 | FBMS | 0 | 0 | |||||||
13405 | FBN | 3000 | 15 | 15 | 15 | 15 | 14 1/8 | 14 3/4 | 3000 | |
13406 | FBNA | 0 | 0 | |||||||
13407 | FBNC | 200 | 16 | 16 | 16 | 16 | 14 1/2 | 16 | 200 | |
13408 | FBNDX | 0 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0 | |
13409 | FBNIW | 400 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 400 | |||
13410 | FBNK | 0 | 0 | |||||||
13411 | FBNKP | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 3/4 | 200 | |
13412 | FBNP | 0 | 0 | |||||||
13413 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13414 | FBOC | 0 | 0 | |||||||
13415 | FBOI | 0 | 0 | |||||||
13416 | FBOR | 0 | 0 | |||||||
13417 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13418 | FBP | 100 | 22 13/16 | 0 | ||||||
13419 | FBPA | 700 | 35.0000 | 0 | ||||||
13420 | FBPBX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
13421 | FBR | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 3/8 | 200 | |
13422 | FBRB | 0 | 0 | |||||||
13423 | FBRC | 0 | 0 | |||||||
13424 | FBRD | 0 | 0 | |||||||
13425 | FBRH | 0 | 0 | |||||||
13426 | FBRK | 1000 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.5000 | 5.5000 | 1000 | |
13427 | FBRL | 0 | 0 | |||||||
13428 | FBRN | 1000 | 0.0075 | 0 | ||||||
13429 | FBRR | 10000 | 0.5000 | 0.3600 | 0.4687 | 0 | ||||
13430 | FBRW | 0 | 0 | |||||||
13431 | FBRWY | 0 | 0 | |||||||
13432 | FBRX | 0 | 0 | |||||||
13433 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13434 | FBS | 100 | 67 | 66 5/8 | 67 | 66 5/8 | 66 1/4 | 66 5/8 | 1200 | |
13435 | FBSC | 0 | 0 | |||||||
13436 | FBSD | 0 | 0 | |||||||
13437 | FBSH | 900 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 900 | |||
13438 | FBSI | 500 | 16 | 16 | 16 3/4 | 0 | ||||
13439 | FBSK | 0 | 0 | |||||||
13440 | FBSL | 0 | 0 | |||||||
13441 | FBSN | 0 | 0 | |||||||
13442 | FBSO | 0 | 0 | |||||||
13443 | FBSS | 0 | 0 | |||||||
13444 | FBST | 4500 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/2 | 12200 | |
13445 | FBSW | 0 | 0 | |||||||
13446 | FBSWW | 100 | 52 | 53 | 54 | 0 | ||||
13447 | FBSX | 0 | 0 | |||||||
13448 | FBSY | 0 | 0 | |||||||
13449 | FBSYA | 200 | 22.0000 | 0 | ||||||
13450 | FBSpX | 100 | 114 1/2 | 0 | ||||||
13451 | FBT | 0 | 0 | |||||||
13452 | FBTB | 0 | 0 | |||||||
13453 | FBTR | 300 | 14 | 14 | 17 | 0 | ||||
13454 | FBTXX | 0 | 0 | |||||||
13455 | FBUS | 200 | 1.7500 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | 2.0000 | 2200 | |
13456 | FBUSC | 0 | 0 | |||||||
13457 | FBUXX | 0 | 0 | |||||||
13458 | FBWP | 0 | 0 | |||||||
13459 | FBYBX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
13460 | FC | 0 | 0 | |||||||
13461 | FCA/A | 200 | 12 3/4 | 12 3/4 | 13 3/8 | 0 | ||||
13462 | FCA/B | 1300 | 12 1/2 | 0 | ||||||
13463 | FCAA | 0 | 0 | |||||||
13464 | FCAMX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.45 | 0 | |
13465 | FCAR | 200 | 38.2500 | 38.2500 | 38.2500 | 38.2500 | 37.7500 | 42.1250 | 200 | |
13466 | FCATX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | |
13467 | FCAXX | 0 | 0.46 | 3.01 | 3.05 | 1083 | ||||
13468 | FCB | 300 | 12 1/2 | 0 | ||||||
13469 | FCBA | 0 | 0 | |||||||
13470 | FCBF | 300 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
13471 | FCBI | 0 | 0 | |||||||
13472 | FCBIA | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 29 1/2 | 200 | |
13473 | FCBIB | 1000 | 15 3/4 | 14 3/4 | 16 3/4 | 0 | ||||
13474 | FCBK | 1000 | 0.3437 | 0.5000 | 0.6875 | 204200 | ||||
13475 | FCBKJ | 0 | 0 | |||||||
13476 | FCBM | 100 | 42.0000 | 0 | ||||||
13477 | FCBN | 100 | 155.5000 | 0 | ||||||
13478 | FCBS | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 18 1/4 | 21 1/4 | 100 | |
13479 | FCC | 1000 | 3 7/8 | 0 | ||||||
13480 | FCC.A | 0 | 0 | |||||||
13481 | FCCC | 1000 | 0.5000 | 0.4375 | 0.6250 | 0 | ||||
13482 | FCCPX | 0 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 23.85 | 0 | |
13483 | FCDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.08 | 5.19 | 553 | |
13484 | FCE | 0 | 0 | |||||||
13485 | FCE.A | 0 | 0 | |||||||
13486 | FCE.B | 0 | 0 | |||||||
13487 | FCE/A | 100 | 43 1/2 | 0 | ||||||
13488 | FCE/B | 12000 | 37 1/2 | 0 | ||||||
13489 | FCEA | 0 | 0 | |||||||
13490 | FCEB | 0 | 0 | |||||||
13491 | FCEN | 0 | 0 | |||||||
13492 | FCENA | 11000 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
13493 | FCENU | 20000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 178500 | |
13494 | FCENW | 2000 | 1 1/4 | 1 3/8 | 2 | 0 | ||||
13495 | FCENZ | 3000 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | ||||
13496 | FCEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.11 | 5.11 | 417 | |
13497 | FCF | 200 | 17 7/8 | 0 | ||||||
13498 | FCFC | 500 | 28 1/2 | 28 1/2 | 28 3/4 | 28 1/2 | 28 1/2 | 29 1/2 | 9500 | |
13499 | FCFCL | 15000 | 24.5000 | 23.7500 | 24.8750 | 23.7500 | 24.2500 | 25.0000 | 39200 | |
13500 | FCFCP | 7000 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/8 | 26 1/2 | 26200 | |
13501 | FCFCW | 200 | 4.5625 | 4.5625 | 4.5625 | 4.5625 | 4.6250 | 5.0000 | 200 | |
13502 | FCFN | 400 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5312 | 0.7812 | 400 | |
13503 | FCFNU | 2000 | 0.3750 | 0.5000 | 0.8125 | 0 | ||||
13504 | FCFNW | 0 | 0 | |||||||
13505 | FCFS | 7200 | 8.6250 | 0 | ||||||
13506 | FCFT | 1500 | 32.7500 | 32.2500 | 33.7500 | 0 | ||||
13507 | FCFXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.13 | 2.98 | 7205 | |
13508 | FCGFX | 0 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | |
13509 | FCGI | 600 | 2.0000 | 600 | ||||||
13510 | FCGVX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
13511 | FCGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.07 | 5.13 | 4197 | |
13512 | FCH | 700 | 31 | 31 7/8 | 32 1/4 | 0 | ||||
13513 | FCHB | 0 | 0 | |||||||
13514 | FCHC | 0 | 0 | |||||||
13515 | FCHE | 0 | 0 | |||||||
13516 | FCHI | 0 | 0 | |||||||
13517 | FCHK | 0 | 0 | |||||||
13518 | FCHL | 0 | 0 | |||||||
13519 | FCHN | 0 | 0 | |||||||
13520 | FCHR | 0 | 0 | |||||||
13521 | FCHS | 0 | 0 | |||||||
13522 | FCHT | 0 | 0 | |||||||
13523 | FCHW | 0 | 0 | |||||||
13524 | FCHpA | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 300 | |||
13525 | FCI | 100 | 38 1/2 | 38 | 43 | 0 | ||||
13526 | FCII | 3400 | 0.1250 | 0.0800 | 0.1250 | 0 | ||||
13527 | FCIQE | 0 | 0 | |||||||
13528 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13529 | FCIS | 0 | 8.5000 | 9.2500 | 0 | |||||
13530 | FCISX | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.32 | 0 | |
13531 | FCIT | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 | 18 5/8 | 100 | |
13532 | FCIXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.24 | 5.34 | 502 | |
13533 | FCJ | 0 | 0 | |||||||
13534 | FCKE | 1500 | 18.3750 | 0 | ||||||
13535 | FCL | 1500 | 35 3/8 | 35 1/4 | 35 5/8 | 0 | ||||
13536 | FCLC | 0 | 0 | |||||||
13537 | FCLG | 0 | 0 | |||||||
13538 | FCLI | 0 | 0 | |||||||
13539 | FCLK | 0 | 0 | |||||||
13540 | FCLL | 0 | 0 | |||||||
13541 | FCLM | 0 | 0 | |||||||
13542 | FCLN | 0 | 0 | |||||||
13543 | FCLO | 0 | 0 | |||||||
13544 | FCLP | 0 | 0 | |||||||
13545 | FCLR | 400 | 34 3/4 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 9000 | |
13546 | FCLS | 0 | 0 | |||||||
13547 | FCLT | 0 | 0 | |||||||
13548 | FCLXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 2.99 | 2.95 | 6323 | |
13549 | FCM | 0 | 0 | |||||||
13550 | FCM.A | 0 | 0 | |||||||
13551 | FCM.B | 0 | 0 | |||||||
13552 | FCMC | 0 | 1.0000 | 1.8750 | 0 | |||||
13553 | FCME | 300 | 7 3/4 | 7 9/16 | 7 7/8 | 7 9/16 | 7 1/4 | 7 7/8 | 2800 | |
13554 | FCMF | 0 | 0 | |||||||
13555 | FCMFF | 0 | 0 | |||||||
13556 | FCMIX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.52 | 0 | |
13557 | FCMT | 1500 | 10.0000 | 0 | ||||||
13558 | FCMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.07 | 3.01 | 3170 | |
13559 | FCN | 200 | 45 7/8 | 45 | 45 7/8 | 45 | 45 5/8 | 46 1/8 | 41000 | |
13560 | FCNA | 0 | 0 | |||||||
13561 | FCNB | 300 | 19 63/64 | 19 63/64 | 19 63/64 | 19 63/64 | 19 1/4 | 20 | 300 | |
13562 | FCNC | 0 | 0 | |||||||
13563 | FCNCA | 200 | 64 1/2 | 65 | 65 | 64 1/2 | 64 1/2 | 66 | 500 | |
13564 | FCNCB | 200 | 63.5000 | 0 | ||||||
13565 | FCND | 0 | 0 | |||||||
13566 | FCNE | 0 | 0 | |||||||
13567 | FCNH | 0 | 0 | |||||||
13568 | FCNK | 0 | 0 | |||||||
13569 | FCNL | 0 | 0 | |||||||
13570 | FCNM | 0 | 0 | |||||||
13571 | FCNN | 0 | 0 | |||||||
13572 | FCNO | 0 | 0 | |||||||
13573 | FCNR | 0 | 0 | |||||||
13574 | FCNS | 0 | 0 | |||||||
13575 | FCNT | 0 | 0 | |||||||
13576 | FCNTX | 0 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 41.88 | 0 | |
13577 | FCNU | 0 | 0 | |||||||
13578 | FCNY | 5000 | 24.7500 | 26.0000 | 26.0000 | 24.5000 | 24.5000 | 25.5000 | 19500 | |
13579 | FCNpB | 1500 | 84 7/8 | 84 7/8 | 84 7/8 | 84 7/8 | 1500 | |||
13580 | FCNpC | 12800 | 93 45/64 | 0 | ||||||
13581 | FCNpE | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
13582 | FCNpU | 200 | 24 | 24 | 24 | 24 | 200 | |||
13583 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13584 | FCO | 200 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
13585 | FCOB | 5500 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 59000 | |
13586 | FCOGF | 1000 | 4.1250 | 0 | ||||||
13587 | FCOL | 0 | 0 | |||||||
13588 | FCOLP | 0 | 0 | |||||||
13589 | FCOM | 200 | 35 3/8 | 34 7/8 | 35 5/8 | 34 7/8 | 35 3/8 | 35 5/8 | 106900 | |
13590 | FCOMN | 0 | 0 | |||||||
13591 | FCOMP | 500 | 40 7/8 | 41 | 41 1/8 | 40 7/8 | 40 7/8 | 41 1/2 | 4400 | |
13592 | FCON | 0 | 0 | |||||||
13593 | FCOTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.42 | 0 | |
13594 | FCOXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.14 | 5.24 | 2982 | |
13595 | FCP | 100 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
13596 | FCPB | 0 | 0 | |||||||
13597 | FCPK | 0 | 0 | |||||||
13598 | FCPO | 0 | 0 | |||||||
13599 | FCPP | 0 | 0 | |||||||
13600 | FCPR | 0 | 0 | |||||||
13601 | FCPXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.97 | 5.06 | 2886 | |
13602 | FCRE | 2000 | 0.1250 | 1.5000 | 1.5000 | 0.1250 | 13800 | |||
13603 | FCRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.88 | 2.80 | 1371 | |
13604 | FCS/WS | 0 | 7/16 | 13/16 | 0 | |||||
13605 | FCSBQ | 1000 | 0.0001 | 0 | ||||||
13606 | FCSE | 3900 | 2 9/16 | 2 9/16 | 2 5/8 | 2 9/16 | 2 1/2 | 2 5/8 | 15400 | |
13607 | FCSEW | 1000 | 5/8 | 9/16 | 11/16 | 0 | ||||
13608 | FCSI | 1000 | 0.0937 | 0.0700 | 0.1875 | 0 | ||||
13609 | FCSXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.01 | 5.00 | 21360 | |
13610 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13611 | FCTD | 0 | 0 | |||||||
13612 | FCTFX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
13613 | FCTR | 700 | 19 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 1800 | |
13614 | FCTTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.87 | 0 | |
13615 | FCTW | 0 | 0 | |||||||
13616 | FCTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.10 | 3.03 | 2311 | |
13617 | FCUS | 800 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0500 | 7200 | |
13618 | FCUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.46 | 4.42 | 2159 | |
13619 | FCVA | 600 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
13620 | FCVL | 1000 | 1.5000 | 2.0000 | 2.2500 | 1.3750 | 1.2500 | 1.6250 | 55400 | |
13621 | FCVSX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | |
13622 | FCVXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.18 | 5.24 | 549 | |
13623 | FCW/WS | 200 | 1/64 | 0 | ||||||
13624 | FCWI | 400 | 22 1/2 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 1500 | |
13625 | FCX | 2000 | 31 5/8 | 31 | 31 3/8 | 0 | ||||
13626 | FCX.A | 0 | 0 | |||||||
13627 | FCX/A | 500 | 31 1/8 | 29 | 29 5/8 | 0 | ||||
13628 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13629 | FCXA | 0 | 0 | |||||||
13630 | FCXI | 0 | 0 | |||||||
13631 | FCXIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
13632 | FCXK | 0 | 0 | |||||||
13633 | FCXP | 0 | 0 | |||||||
13634 | FCXV | 0 | 0 | |||||||
13635 | FCXp | 400 | 30 3/4 | 0 | ||||||
13636 | FCXpA | 1000 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 1100 | |||
13637 | FCXpB | 200 | 33 1/2 | 33 3/8 | 33 5/8 | 0 | ||||
13638 | FCXpC | 100 | 32 1/8 | 0 | ||||||
13639 | FCXpD | 300 | 21 3/8 | 20 3/8 | 20 7/8 | 0 | ||||
13640 | FCY | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 500 | |||
13641 | FCYB | 300 | 11.0000 | 0 | ||||||
13642 | FCYC | 0 | 0 | |||||||
13643 | FCYE | 0 | 0 | |||||||
13644 | FCYL | 0 | 0 | |||||||
13645 | FCYP | 500 | 24.7500 | 0 | ||||||
13646 | FCYY | 0 | 0 | |||||||
13647 | FCZA | 300 | 26.2500 | 0 | ||||||
13648 | FD | 100 | 33 1/4 | 33 5/8 | 33 5/8 | 33 1/8 | 33 1/8 | 33 5/8 | 2400 | |
13649 | FD.WC | 0 | 0 | |||||||
13650 | FD/WS/C | 800 | 13 3/4 | 12 1/4 | 12 7/8 | 0 | ||||
13651 | FD/WS/D | 800 | 14 | 12 5/8 | 13 1/8 | 0 | ||||
13652 | FDAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.88 | 5.00 | 24820 | |
13653 | FDB | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 500 | |
13654 | FDBAX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
13655 | FDBBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
13656 | FDBCX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
13657 | FDBG | 0 | 0 | |||||||
13658 | FDBI | 0 | 0 | |||||||
13659 | FDBK | 0 | 0 | |||||||
13660 | FDC | 400 | 81 1/8 | 81 3/8 | 81 3/8 | 81 1/8 | 81 3/4 | 82 1/8 | 1700 | |
13661 | FDCA | 0 | 0 | |||||||
13662 | FDCAX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 18.79 | 0 | |
13663 | FDCB | 0 | 0 | |||||||
13664 | FDCC | 0 | 0 | |||||||
13665 | FDCE | 0 | 0 | |||||||
13666 | FDCF | 0 | 0 | |||||||
13667 | FDCG | 0 | 0 | |||||||
13668 | FDCH | 0 | 0 | |||||||
13669 | FDCI | 0 | 0 | |||||||
13670 | FDCL | 0 | 0 | |||||||
13671 | FDCN | 0 | 0 | |||||||
13672 | FDCO | 0 | 0 | |||||||
13673 | FDCP | 0 | 0 | |||||||
13674 | FDCPX | 0 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 43.98 | 0 | |
13675 | FDCR | 0 | 0 | |||||||
13676 | FDCS | 0 | 0 | |||||||
13677 | FDCT | 0 | 0 | |||||||
13678 | FDCV | 0 | 0 | |||||||
13679 | FDCW | 0 | 0 | |||||||
13680 | FDCX | 0 | 0 | |||||||
13681 | FDCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.59 | 4.68 | 12637 | |
13682 | FDCY | 0 | 0 | |||||||
13683 | FDEC | 2500 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 2500 | |||
13684 | FDEF | 2600 | 10 7/8 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 45700 | |
13685 | FDEGX | 0 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 26.35 | 0 | |
13686 | FDEQX | 0 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | |
13687 | FDESX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 19.58 | 0 | |
13688 | FDETX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.15 | 0 | |
13689 | FDEXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.19 | 3.10 | 4541 | |
13690 | FDFAX | 0 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 41.94 | 0 | |
13691 | FDFB | 0 | 0 | |||||||
13692 | FDFBP | 400 | 27.6250 | 0 | ||||||
13693 | FDFFX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
13694 | FDGFX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | |
13695 | FDGI | 0 | 0 | |||||||
13696 | FDGRX | 0 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0 | |
13697 | FDGT | 100 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/4 | 8 3/4 | 200 | |
13698 | FDHG | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 5.5000 | 500 | |
13699 | FDIR | 5000 | 19/32 | 19/32 | 19/32 | 19/32 | 9/16 | 23/32 | 5000 | |
13700 | FDISX | 0 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0 | |
13701 | FDIVX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
13702 | FDIX | 200 | 21.0000 | 21.0000 | 21.5000 | 0 | ||||
13703 | FDLEX | 0 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | 0 | |
13704 | FDLI | 0 | 0 | |||||||
13705 | FDLN | 0 | 0 | |||||||
13706 | FDLNA | 100 | 9 | 9 | 9 1/16 | 8 7/8 | 9 | 9 1/16 | 537600 | |
13707 | FDLNB | 100 | 8 13/16 | 8 15/16 | 8 15/16 | 8 11/16 | 8 11/16 | 8 13/16 | 204500 | |
13708 | FDLSX | 0 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 50.26 | 0 | |
13709 | FDLXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 4.85 | 4.96 | 18341 | |
13710 | FDM | 0 | 0 | |||||||
13711 | FDMMX | 0 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | |
13712 | FDMXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.11 | 2.99 | 8412 | |
13713 | FDNM | 300 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | 300 | |||
13714 | FDO | 100 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 1/2 | 18 | 600 | |
13715 | FDOD | 0 | 0 | |||||||
13716 | FDOI | 0 | 0 | |||||||
13717 | FDOL | 0 | 0 | |||||||
13718 | FDON | 0 | 0 | |||||||
13719 | FDOO | 0 | 0 | |||||||
13720 | FDOS | 0 | 0 | |||||||
13721 | FDOT | 0 | 0 | |||||||
13722 | FDOX | 0 | 0 | |||||||
13723 | FDOY | 0 | 0 | |||||||
13724 | FDPC | 200 | 13 | 12 1/4 | 13 1/4 | 12 1/4 | 12 1/2 | 13 1/4 | 3100 | |
13725 | FDPMX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 20.04 | 0 | |
13726 | FDQI | 100 | 0.3200 | 0.3200 | 0.3700 | 0 | ||||
13727 | FDRI | 0 | 0 | |||||||
13728 | FDRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.12 | 5.23 | 202902 | |
13729 | FDS | 300 | 19 5/8 | 18 7/8 | 19 1/2 | 0 | ||||
13730 | FDSCX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.56 | 0 | |
13731 | FDSI | 0 | 0 | |||||||
13732 | FDSIU | 0 | 0 | |||||||
13733 | FDSL | 0 | 0 | |||||||
13734 | FDSSX | 0 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | |
13735 | FDST | 0 | 0 | |||||||
13736 | FDSXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.61 | 4.66 | 6789 | |
13737 | FDTP | 0 | 0 | |||||||
13738 | FDTS | 0 | 0 | |||||||
13739 | FDTXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.02 | 5.11 | 22775 | |
13740 | FDUXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.80 | 4.79 | 18138 | |
13741 | FDVLX | 0 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0 | |
13742 | FDX | 1200 | 80 7/8 | 81 | 81 | 80 7/8 | 80 1/2 | 81 1/2 | 1300 | |
13743 | FDXA | 0 | 0 | |||||||
13744 | FDXB | 0 | 0 | |||||||
13745 | FDXC | 0 | 0 | |||||||
13746 | FDXD | 0 | 0 | |||||||
13747 | FDXE | 0 | 0 | |||||||
13748 | FDXG | 0 | 0 | |||||||
13749 | FDXH | 0 | 0 | |||||||
13750 | FDXI | 0 | 0 | |||||||
13751 | FDXK | 0 | 0 | |||||||
13752 | FDXL | 0 | 0 | |||||||
13753 | FDXN | 0 | 0 | |||||||
13754 | FDXO | 0 | 0 | |||||||
13755 | FDXP | 0 | 0 | |||||||
13756 | FDXR | 0 | 0 | |||||||
13757 | FDXS | 0 | 0 | |||||||
13758 | FDXT | 0 | 0 | |||||||
13759 | FDXU | 0 | 0 | |||||||
13760 | FDXW | 0 | 0 | |||||||
13761 | FDXX | 0 | 0 | |||||||
13762 | FDYM | 0 | 0 | |||||||
13763 | FDYMF | 500 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
13764 | FE | 0 | 0 | |||||||
13765 | FEAFX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | |
13766 | FEB | 500 | 12 5/8 | 0 | ||||||
13767 | FEBA | 0 | 0 | |||||||
13768 | FEBR | 0 | 0 | |||||||
13769 | FECAX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 14.34 | 0 | |
13770 | FECBX | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | |
13771 | FECHX | 0 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | |
13772 | FECLX | 0 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 24.82 | 0 | |
13773 | FECXX | 0 | 0 | |||||||
13774 | FED | 100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 100 | |||
13775 | FEDBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
13776 | FEDEX | 0 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | 101.02 | 0 | |
13777 | FEDN | 0 | 0 | |||||||
13778 | FEDP | 100 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
13779 | FEDX | 0 | 0 | |||||||
13780 | FEET | 5000 | 49 1/4 | 49 3/8 | 49 7/8 | 48 | 49 | 49 3/8 | 337100 | |
13781 | FEG | 100 | 24 1/4 | 24 1/8 | 24 1/4 | 24 1/8 | 600 | |||
13782 | FEGCX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
13783 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13784 | FEI | 800 | 8 1/2 | 9 1/4 | 9 3/4 | 0 | ||||
13785 | FEIBX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | |
13786 | FEIC | 3000 | 12 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 14100 | |
13787 | FEIFX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
13788 | FEIIX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0 | |
13789 | FEIRX | 0 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 21.81 | 0 | |
13790 | FELE | 100 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 33 3/4 | 35 1/4 | 100 | |
13791 | FELV | 0 | 0 | |||||||
13792 | FEMKX | 0 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 17.84 | 0 | |
13793 | FEMMX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
13794 | FEMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.56 | 3.54 | 2233 | |
13795 | FEN | 0 | 0 | |||||||
13796 | FENH | 0 | 0 | |||||||
13797 | FENI | 0 | 0 | |||||||
13798 | FENT | 400 | 10 1/4 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 32400 | |
13799 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13800 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13801 | FEP | 300 | 12 3/8 | 12 3/4 | 12 3/4 | 12 3/8 | 3000 | |||
13802 | FEPB | 0 | 0 | |||||||
13803 | FEPC | 0 | 0 | |||||||
13804 | FEPD | 0 | 0 | |||||||
13805 | FEPF | 0 | 0 | |||||||
13806 | FEPI | 0 | 0 | |||||||
13807 | FEPL | 0 | 0 | |||||||
13808 | FEPM | 0 | 0 | |||||||
13809 | FEPN | 0 | 0 | |||||||
13810 | FEPS | 0 | 0 | |||||||
13811 | FEQFX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
13812 | FEQIX | 0 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0 | |
13813 | FEQTX | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | |
13814 | FEQVX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
13815 | FER | 700 | 13/32 | 0 | ||||||
13816 | FERO | 3000 | 8 3/8 | 8 1/2 | 8 3/4 | 8 1/4 | 8 3/8 | 8 1/2 | 25700 | |
13817 | FERT | 0 | 0 | |||||||
13818 | FERTP | 0 | 162.0000 | 175.0000 | 0 | |||||
13819 | FERX | 100 | 1.2500 | 1.2500 | 1.8125 | 0 | ||||
13820 | FES | 9000 | 249 | 0 | ||||||
13821 | FESB | 0 | 0 | |||||||
13822 | FESC | 0 | 0 | |||||||
13823 | FESD | 0 | 0 | |||||||
13824 | FESN | 0 | 0 | |||||||
13825 | FESW | 0 | 0 | |||||||
13826 | FESX | 200 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 | 7500 | |
13827 | FET | 0 | 0 | |||||||
13828 | FETM | 100 | 38.7500 | 0 | ||||||
13829 | FEUG | 0 | 0 | |||||||
13830 | FEUGX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
13831 | FEURX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
13832 | FEUTX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.41 | 0 | |
13833 | FEXC | 0 | 0 | |||||||
13834 | FEXCM | 0 | 0 | |||||||
13835 | FEXPX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.73 | 0 | |
13836 | FF | 1300 | 14 | 14 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 2900 | |
13837 | FFA | 800 | 23 3/8 | 23 1/4 | 23 5/8 | 0 | ||||
13838 | FFAA | 0 | 0 | |||||||
13839 | FFAC | 16800 | 0.2100 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2300 | 34500 | |
13840 | FFAXX | 0 | 0 | |||||||
13841 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13842 | FFBA | 100 | 15 1/8 | 15 5/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 3/8 | 1684900 | |
13843 | FFBC | 200 | 34 1/8 | 35 | 35 | 34 | 34 | 35 | 7800 | |
13844 | FFBG | 100 | 75 | 67 | 75 | 0 | ||||
13845 | FFBH | 100 | 15 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 12000 | |
13846 | FFBI | 3500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 1/2 | 3500 | |
13847 | FFBR | 2000 | 0.0015 | 0 | ||||||
13848 | FFBS | 100 | 22 | 21 1/2 | 23 | 0 | ||||
13849 | FFBZ | 400 | 27 1/2 | 26 | 28 1/2 | 0 | ||||
13850 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13851 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13852 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13853 | FFC/WD | 0 | 0 | |||||||
13854 | FFCC | 0 | 0 | |||||||
13855 | FFCH | 100 | 19 7/8 | 20 1/4 | 20 1/4 | 19 1/2 | 19 3/4 | 20 1/4 | 13800 | |
13856 | FFCI | 0 | 0 | |||||||
13857 | FFCN | 0 | 0 | |||||||
13858 | FFCQ | 600 | 0.1562 | 0.2000 | 0.5312 | 0 | ||||
13859 | FFCS | 0 | 0 | |||||||
13860 | FFCT | 0 | 0 | |||||||
13861 | FFCw | 0 | 0 | |||||||
13862 | FFD | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 5/8 | 1000 | |
13863 | FFDB | 100 | 27.0000 | 24.5000 | 26.7500 | 0 | ||||
13864 | FFDBX | 0 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | |
13865 | FFDC | 0 | 0 | |||||||
13866 | FFDF | 2000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 1/4 | 2000 | |
13867 | FFDFX | 0 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 41.83 | 0 | |
13868 | FFDGX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.31 | 0 | |
13869 | FFDHX | 0 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0 | |
13870 | FFDO | 0 | 0 | |||||||
13871 | FFDP | 700 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
13872 | FFEC | 2000 | 18 | 18 | 18 1/16 | 18 | 18 | 18 1/8 | 13100 | |
13873 | FFED | 400 | 11 1/4 | 10 1/2 | 11 1/4 | 0 | ||||
13874 | FFEIX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 | |
13875 | FFES | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 3/4 | 19 1/2 | 100 | |
13876 | FFEX | 300 | 9 5/8 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 8000 | |
13877 | FFFB | 3500 | 11.0000 | 0 | ||||||
13878 | FFFC | 200 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 5100 | |
13879 | FFFD | 2100 | 12 3/8 | 12 7/16 | 12 1/2 | 12 3/8 | 12 3/8 | 12 1/2 | 16600 | |
13880 | FFFG | 700 | 2 11/16 | 2 5/8 | 3 1/8 | 0 | ||||
13881 | FFFL | 1500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 2500 | |
13882 | FFG | 1000 | 20 1/4 | 20 7/8 | 21 1/2 | 0 | ||||
13883 | FFGC | 0 | 0 | |||||||
13884 | FFGI | 5000 | 9 5/8 | 9 1/2 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 35100 | |
13885 | FFGXX | 0 | 0 | |||||||
13886 | FFH | 100 | 18 1/4 | 0 | ||||||
13887 | FFHC | 400 | 23 1/2 | 23 1/2 | 24 1/8 | 23 1/2 | 23 1/2 | 24 1/8 | 12900 | |
13888 | FFHE | 0 | 0 | |||||||
13889 | FFHH | 200 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 13 1/8 | 200 | |
13890 | FFHK | 0 | 0 | |||||||
13891 | FFHM | 0 | 0 | |||||||
13892 | FFHN | 0 | 0 | |||||||
13893 | FFHP | 0 | 0 | |||||||
13894 | FFHQ | 0 | 0 | |||||||
13895 | FFHS | 200 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
13896 | FFHT | 0 | 0 | |||||||
13897 | FFIC | 600 | 18 | 18 1/8 | 18 1/4 | 18 | 18 | 18 1/4 | 170400 | |
13898 | FFID | 0 | 0 | |||||||
13899 | FFIDX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | |
13900 | FFIFX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
13901 | FFIH | 2000 | 1.6250 | 0 | ||||||
13902 | FFIHX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
13903 | FFIIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
13904 | FFIN | 100 | 34 3/4 | 34 3/4 | 36 3/4 | 0 | ||||
13905 | FFIXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.36 | 5.45 | 2186 | |
13906 | FFKT | 300 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 39 3/4 | 40 1/2 | 300 | |
13907 | FFKY | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 19 1/4 | 20 3/4 | 200 | |
13908 | FFLB | 5700 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
13909 | FFLC | 500 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 3/4 | 1000 | |
13910 | FFLIX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
13911 | FFLM | 0 | 0.0001 | 0.0075 | 0 | |||||
13912 | FFLN | 300 | 16.2500 | 15.8750 | 16.8750 | 0 | ||||
13913 | FFLTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.38 | 0 | |
13914 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13915 | FFMA | 0 | 0 | |||||||
13916 | FFMD | 200 | 21.0000 | 0 | ||||||
13917 | FFMG | 0 | 0 | |||||||
13918 | FFMGW | 0 | 0 | |||||||
13919 | FFML | 200 | 21 1/2 | 21 1/2 | 23 | 0 | ||||
13920 | FFMXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.21 | 5.29 | 1900 | |
13921 | FFOD | 0 | 0 | |||||||
13922 | FFOH | 1500 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 3000 | |
13923 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13924 | FFP | 500 | 7 3/16 | 0 | ||||||
13925 | FFPA | 0 | 0 | |||||||
13926 | FFPB | 2000 | 23 3/8 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/4 | 23 1/2 | 9300 | |
13927 | FFPC | 100 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 1/8 | 11 5/8 | 500 | |
13928 | FFPE | 0 | 0 | |||||||
13929 | FFR | 0 | 0 | |||||||
13930 | FFRV | 300 | 23 | 23 | 24 1/2 | 0 | ||||
13931 | FFRXX | 0 | 0.54 | 3.02 | 2.99 | 561 | ||||
13932 | FFS | 300 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 1300 | |||
13933 | FFSH | 0 | 0 | |||||||
13934 | FFSL | 1000 | 19 | 18 3/4 | 19 1/2 | 0 | ||||
13935 | FFSN | 0 | 0 | |||||||
13936 | FFSP | 1300 | 0.1093 | 0 | ||||||
13937 | FFSRX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
13938 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13939 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
13940 | FFSW | 100 | 30 1/4 | 30 1/4 | 31 1/2 | 0 | ||||
13941 | FFSWO | 3700 | 41 5/8 | 39 3/4 | 42 3/4 | 0 | ||||
13942 | FFSWP | 900 | 71 1/2 | 71 1/2 | 76 1/2 | 0 | ||||
13943 | FFSX | 400 | 25 3/8 | 25 | 26 3/4 | 0 | ||||
13944 | FFTS | 0 | 0 | |||||||
13945 | FFTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.00 | 2.97 | 185 | |
13946 | FFTYX | 0 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | |
13947 | FFW | 0 | 0.19379 | 0.19402 | 0.19412 | 0.19378 | 0 | |||
13948 | FFWC | 200 | 19 13/16 | 19 3/4 | 20 1/4 | 0 | ||||
13949 | FFWD | 200 | 15 1/2 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 3/4 | 600 | |
13950 | FFWHX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
13951 | FFWL | 0 | 0 | |||||||
13952 | FFWLN | 0 | 0 | |||||||
13953 | FFWM | 100 | 28 | 28 | 28 | 28 | 27 | 28 | 600 | |
13954 | FFWP | 100 | 72.5000 | 0 | ||||||
13955 | FFWS | 0 | 0 | |||||||
13956 | FFWWX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
13957 | FFXF | 0 | 0 | |||||||
13958 | FFXSX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
13959 | FFY | 0 | 0 | |||||||
13960 | FFYF | 500 | 24 | 24 | 24 | 24 | 24 | 24 1/4 | 2100 | |
13961 | FG | 500 | 18 3/8 | 18 1/2 | 18 1/2 | 18 3/8 | 18 1/8 | 18 1/2 | 1400 | |
13962 | FGACX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
13963 | FGAS | 100 | 24 1/2 | 24 3/4 | 24 3/4 | 24 1/4 | 24 | 24 1/2 | 21300 | |
13964 | FGATX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.89 | 0 | |
13965 | FGAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.99 | 5.09 | 742 | |
13966 | FGBDX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
13967 | FGBIX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
13968 | FGBLX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
13969 | FGBN | 300 | 13.0000 | 0 | ||||||
13970 | FGCI | 1000 | 33 1/4 | 28 5/8 | 33 1/4 | 28 1/2 | 32 1/2 | 33 1/4 | 177500 | |
13971 | FGCXX | 0 | 0 | |||||||
13972 | FGDXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.89 | 4.93 | 2970 | |
13973 | FGFH | 1800 | 19.0000 | 0 | ||||||
13974 | FGGAX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.88 | 0 | |
13975 | FGGTX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
13976 | FGHC | 2600 | 6 1/2 | 6 1/2 | 7 1/4 | 0 | ||||
13977 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
13978 | FGIAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.25 | 0 | |
13979 | FGIBX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | ||
13980 | FGINX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.93 | 0 | |
13981 | FGIS | 0 | 0 | |||||||
13982 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
13983 | FGLAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
13984 | FGLC | 0 | 0 | |||||||
13985 | FGLD | 1200 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.8750 | 1200 | |
13986 | FGLDX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0 | |
13987 | FGLF | 5000 | 0.3430 | 0.3125 | 0.3430 | 0.2500 | 0.2812 | 0.3750 | 120000 | |
13988 | FGLFW | 500 | 0.0100 | 0 | ||||||
13989 | FGLG | 0 | 0 | |||||||
13990 | FGLIX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0 | |
13991 | FGLOX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
13992 | FGLS | 0 | 0 | |||||||
13993 | FGMAX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
13994 | FGMNX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
13995 | FGMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.18 | 5.26 | 25412 | |
13996 | FGNO | 100 | 12.0000 | 0 | ||||||
13997 | FGOAX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.98 | 0 | |
13998 | FGOBX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
13999 | FGOCX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | |
14000 | FGOIX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.67 | 0 | |
14001 | FGOPX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
14002 | FGOVX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
14003 | FGP | 100 | 23 | 22 3/4 | 23 1/4 | 0 | ||||
14004 | FGPC | 0 | 0 | |||||||
14005 | FGPL | 0 | 0 | |||||||
14006 | FGPO | 0 | 0 | |||||||
14007 | FGPS | 0 | 0 | |||||||
14008 | FGRBX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
14009 | FGRCX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
14010 | FGRHX | 0 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0 | |
14011 | FGRIX | 0 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0 | |
14012 | FGRP | 0 | 0 | |||||||
14013 | FGRWX | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 36.72 | 0 | |
14014 | FGRXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.97 | 5.05 | 12047 | |
14015 | FGRZX | 0 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0 | |
14016 | FGSAX | 0 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 27.37 | 0 | |
14017 | FGSBX | 0 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0 | |
14018 | FGSCX | 0 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0 | |
14019 | FGSSX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
14020 | FGSXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.11 | 5.15 | 1693 | |
14021 | FGTBX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
14022 | FGTXX | 0 | 0 | |||||||
14023 | FGVIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
14024 | FGVSX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
14025 | FGVUX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
14026 | FGVXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.04 | 5.09 | 7630 | |
14027 | FGYH | 0 | 0 | |||||||
14028 | FGpA | 900 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 900 | |||
14029 | FH | 11000 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 11000 | |||
14030 | FHAF | 0 | 0 | |||||||
14031 | FHBBX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
14032 | FHC | 100 | 5 | 5 11/16 | 6 3/16 | 0 | ||||
14033 | FHCI | 400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0700 | 400 | |
14034 | FHGBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
14035 | FHHA | 0 | 0 | |||||||
14036 | FHICX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 | |
14037 | FHIGX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
14038 | FHIIX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.86 | 0 | |
14039 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
14040 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
14041 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
14042 | FHKCX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.76 | 0 | |
14043 | FHLS | 0 | 0 | |||||||
14044 | FHLSX | 0 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0 | |
14045 | FHMBX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
14046 | FHMG | 1000 | 14.7500 | 14.0000 | 15.5000 | 0 | ||||
14047 | FHPB | 0 | 0 | |||||||
14048 | FHPC | 1500 | 37 | 37 1/8 | 37 1/4 | 37 | 37 | 37 1/4 | 159300 | |
14049 | FHPCA | 50000 | 30 3/4 | 31 | 31 1/8 | 30 3/4 | 30 7/8 | 31 1/8 | 87300 | |
14050 | FHPCB | 0 | 0 | |||||||
14051 | FHRI | 500 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 24900 | |
14052 | FHRIW | 2000 | 31/32 | 15/16 | 31/32 | 15/16 | 15/16 | 1 | 7000 | |
14053 | FHSI | 0 | 0.0200 | 0.8500 | 0 | |||||
14054 | FHT | 5000 | 13 1/8 | 13 5/8 | 14 1/8 | 0 | ||||
14055 | FHTA | 0 | 0 | |||||||
14056 | FHTC | 0 | 0 | |||||||
14057 | FHTFX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.55 | 0 | |
14058 | FHTO | 0 | 0 | |||||||
14059 | FHTV | 0 | 0 | |||||||
14060 | FHTW | 0 | 0 | |||||||
14061 | FHV.A | 0 | 0 | |||||||
14062 | FHVN | 0 | 0 | |||||||
14063 | FHWN | 10000 | 30 3/4 | 30 3/4 | 31 | 30 1/2 | 30 1/4 | 30 3/4 | 40900 | |
14064 | FHYBX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | |
14065 | FHYHX | 0 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | |
14066 | FHYIX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.25 | 0 | |
14067 | FHYPX | 0 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0 | |
14068 | FHYTX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
14069 | FI | 100 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 100 | |||
14070 | FIA | 200 | 15 5/8 | 13 3/4 | 14 3/8 | 0 | ||||
14071 | FIAA | 0 | 0 | |||||||
14072 | FIAC | 0 | 0 | |||||||
14073 | FIAI | 0 | 0 | |||||||
14074 | FIAL | 0 | 0 | |||||||
14075 | FIAN | 0 | 0 | |||||||
14076 | FIARX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.04 | 0 | |
14077 | FIAU | 1000 | 5.3750 | 0 | ||||||
14078 | FIAV | 0 | 0 | |||||||
14079 | FIAX | 0 | 0 | |||||||
14080 | FIAXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.22 | 3.26 | 340 | |
14081 | FIAZX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.66 | 0 | |
14082 | FIAp | 100 | 8 3/8 | 0 | ||||||
14083 | FIApA | 900 | 8 1/8 | 6 | 16 | 0 | ||||
14084 | FIBC | 1500 | 14 3/4 | 15 1/8 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 10000 | |
14085 | FIBCX | 0 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 20.51 | 0 | |
14086 | FIBGX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | ||
14087 | FIBN | 0 | 0 | |||||||
14088 | FIBNP | 0 | 0 | |||||||
14089 | FIBP | 100 | 18.5000 | 0 | ||||||
14090 | FIBR | 1000 | 10 5/8 | 10 5/8 | 10 7/8 | 10 1/4 | 10 5/8 | 10 11/16 | 42300 | |
14091 | FIBS | 500 | 8.3750 | 8.2500 | 9.0000 | 0 | ||||
14092 | FIBT | 0 | 0 | |||||||
14093 | FIC | 100 | 39 | 0 | ||||||
14094 | FICAX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.46 | 0 | |
14095 | FICC | 0 | 0 | |||||||
14096 | FICDX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 21.63 | 0 | |
14097 | FICMX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 17100 | |
14098 | FICNX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | |
14099 | FICTX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.41 | 0 | |
14100 | FICXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.80 | 4.88 | 1224 | |
14101 | FIDCX | 0 | 213.51 | 213.51 | 213.51 | 213.51 | 213.51 | 213.51 | 0 | |
14102 | FIDSX | 0 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | 74.34 | 0 | |
14103 | FIDXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.34 | 5.45 | 12701 | |
14104 | FIDY | 0 | 0 | |||||||
14105 | FIDYX | 0 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | |
14106 | FIEBX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
14107 | FIECX | 0 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | |
14108 | FIEGX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
14109 | FIEUX | 0 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 27.32 | 0 | |
14110 | FIF | 10000 | 15 | 15 3/8 | 15 7/8 | 0 | ||||
14111 | FIFG | 0 | 0 | |||||||
14112 | FIFIX | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.53 | 0 | |
14113 | FIFLX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.87 | 0 | |
14114 | FIFN | 0 | 0 | |||||||
14115 | FIFS | 2500 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 3/4 | 29600 | |
14116 | FIG | 0 | 0 | |||||||
14117 | FIGA | 200 | 25.2500 | 0 | ||||||
14118 | FIGBX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | |
14119 | FIGF | 0 | 0 | |||||||
14120 | FIGFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
14121 | FIGI | 100 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/8 | 13 | 1100 | |
14122 | FIGIA | 5000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 5/8 | 36000 | |
14123 | FIGIX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
14124 | FIGP | 0 | 0 | |||||||
14125 | FIGPX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.39 | 0 | |
14126 | FIGR | 0 | 0 | |||||||
14127 | FIGRX | 0 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | |
14128 | FIGS | 0 | 0 | |||||||
14129 | FIGTX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
14130 | FIGVX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.67 | 0 | |
14131 | FIGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.32 | 5.39 | 28982 | |
14132 | FIGpA | 1000 | 25 1/2 | 25 3/8 | 25 5/8 | 25 3/8 | 7900 | |||
14133 | FIGpB | 800 | 25 | 0 | ||||||
14134 | FIHYX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.67 | 0 | |
14135 | FIIF | 400 | 2.1250 | 2.1250 | 2.3125 | 0 | ||||
14136 | FIIFX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
14137 | FIIGX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.53 | 0 | |
14138 | FIIIX | 0 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0 | |
14139 | FIISX | 0 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 7.55 | 0 | |
14140 | FIITX | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 6.12 | 0 | |
14141 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
14142 | FILC | 0 | 0 | |||||||
14143 | FILE | 1000 | 26 1/2 | 25 3/4 | 27 1/4 | 25 1/4 | 26 | 26 1/2 | 478300 | |
14144 | FILL | 0 | 0 | |||||||
14145 | FILM | 400 | 9 3/4 | 10 | 10 | 9 3/8 | 9 3/8 | 9 3/4 | 120200 | |
14146 | FILMW | 1000 | 4 3/4 | 5 1/2 | 5 3/4 | 4 3/4 | 4 1/2 | 5 1/2 | 8300 | |
14147 | FILO | 0 | 0 | |||||||
14148 | FILR | 0 | 0 | |||||||
14149 | FILS | 0 | 0 | |||||||
14150 | FILT | 0 | 0 | |||||||
14151 | FIMAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.65 | 0 | |
14152 | FIMDX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.60 | 0 | |
14153 | FIMG | 1000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 1/4 | 5 3/8 | 5 5/8 | 640800 | |
14154 | FIMIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
14155 | FIMNX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.97 | 0 | |
14156 | FIMTX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | |
14157 | FIMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.49 | 3.39 | 24204 | |
14158 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
14159 | FINA | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2000 | |||
14160 | FINAX | 0 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 9.08 | 0 | |
14161 | FINBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
14162 | FINC | 200 | 192.0000 | 0 | ||||||
14163 | FINE | 1000 | 15 3/8 | 15 1/2 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 3600 | |
14164 | FINEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 14.51 | 0 | |
14165 | FINF | 0 | 0 | |||||||
14166 | FING | 0 | 0 | |||||||
14167 | FINIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
14168 | FINJX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.75 | 0 | |
14169 | FINL | 5100 | 46 3/4 | 46 1/2 | 47 | 44 1/2 | 46 1/4 | 47 | 169400 | |
14170 | FINN | 40 | 3452.00 | 3400.00 | 4000.00 | 0 | ||||
14171 | FINTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.74 | 0 | |
14172 | FINX | 100 | 3.0000 | 2.8750 | 3.0000 | 2.8750 | 2.8750 | 3.0000 | 200 | |
14173 | FINXP | 0 | 0 | |||||||
14174 | FINXW | 2200 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2200 | |||
14175 | FIOHX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 13.10 | 0 | |
14176 | FIOW | 1100 | 29.2500 | 31.2500 | 31.2500 | 29.2500 | 1500 | |||
14177 | FIPBX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0 | |
14178 | FIPXX | 0 | 0 | |||||||
14179 | FIR | 400 | 46 1/2 | 0 | ||||||
14180 | FIRE | 1800 | 15 7/8 | 15 7/8 | 16 1/8 | 0 | ||||
14181 | FIRM | 3000 | 4 5/16 | 4 1/4 | 4 5/8 | 0 | ||||
14182 | FIRS | 0 | 0 | |||||||
14183 | FIS | 0 | 0 | |||||||
14184 | FISAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.54 | 0 | |
14185 | FISB | 600 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 24 1/2 | 24 3/4 | 6800 | |
14186 | FISBX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | ||
14187 | FISC | 200 | 0.0001 | 0 | ||||||
14188 | FISCX | 0 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 14.10 | 0 | |
14189 | FISEX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.97 | 0 | |
14190 | FISN | 0 | 0 | |||||||
14191 | FISNY | 0 | 0 | |||||||
14192 | FISPX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | |
14193 | FISSX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 22.75 | 0 | |
14194 | FIST | 0 | 0 | |||||||
14195 | FISV | 200 | 38 1/2 | 38 | 38 1/2 | 38 | 38 | 38 1/2 | 113800 | |
14196 | FISXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.26 | 5.27 | 66650 | |
14197 | FIT | 300 | 27 | 26 3/4 | 27 3/8 | 0 | ||||
14198 | FITAX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.71 | 0 | |
14199 | FITB | 900 | 58 1/2 | 57 3/4 | 58 1/2 | 57 1/2 | 58 1/4 | 58 1/2 | 106600 | |
14200 | FITC | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/2 | 1400 | |
14201 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
14202 | FITRX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.28 | 0 | |
14203 | FITS | 0 | 0 | |||||||
14204 | FITSX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
14205 | FITT | 6000 | 0.0700 | 0.0625 | 0.1562 | 0 | ||||
14206 | FITTW | 48000 | 0.0400 | 0.0312 | 0.1500 | 0 | ||||
14207 | FITV | 100 | 54.5000 | 0 | ||||||
14208 | FITXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.74 | 4.85 | 1131 | |
14209 | FITZ | 0 | 0 | |||||||
14210 | FIUAX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.36 | 0 | |
14211 | FIUBX | 0 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0 | ||
14212 | FIUGX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 9.36 | 0 | |
14213 | FIUHX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
14214 | FIUIX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
14215 | FIUSX | 0 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 16.54 | 0 | |
14216 | FIUTX | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 6.59 | 0 | |
14217 | FIVAX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.55 | 0 | |
14218 | FIVD | 2000 | 2 3/32 | 1 1/2 | 2 1/4 | 0 | ||||
14219 | FIVFX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
14220 | FIVXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.89 | 4.98 | 1345 | |
14221 | FIWO | 0 | 0 | |||||||
14222 | FIX | 0 | 0 | |||||||
14223 | FIXC | 10000 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7187 | 0.7812 | 13000 | |
14224 | FIXXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.18 | 3.10 | 227 | |
14225 | FIZ | 500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 1000 | |||
14226 | FIZD | 0 | 0 | |||||||
14227 | FIZw | 0 | 9 1/4 | 9 3/4 | 0 | |||||
14228 | FJA | 500 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | ||||
14229 | FJAC | 0 | 0 | |||||||
14230 | FJAG | 0 | 0 | |||||||
14231 | FJAL | 0 | 0 | |||||||
14232 | FJAO | 0 | 0 | |||||||
14233 | FJAPX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.84 | 0 | |
14234 | FJAp | 300 | 5 3/4 | 0 | ||||||
14235 | FJC | 1000 | 6 | 6 | 6 | 6 | 5 7/8 | 6 1/4 | 6000 | |
14236 | FJCG | 0 | 0 | |||||||
14237 | FJCN | 0 | 0 | |||||||
14238 | FJCS | 0 | 0 | |||||||
14239 | FJCV | 0 | 0 | |||||||
14240 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
14241 | FJIN | 0 | 0 | |||||||
14242 | FJQ.AV | 0 | 0 | |||||||
14243 | FJSCX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.19 | 0 | |
14244 | FJTS | 0 | 0 | |||||||
14245 | FJTSY | 0 | 0 | |||||||
14246 | FKAM | 1400 | 1.1250 | 0 | ||||||
14247 | FKBC | 200 | 23 1/4 | 23 | 25 1/4 | 0 | ||||
14248 | FKBRX | 0 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 8.34 | 0 | |
14249 | FKCC | 0 | 0 | |||||||
14250 | FKCCP | 0 | 0 | |||||||
14251 | FKCGX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 20.05 | 0 | |
14252 | FKCIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.00 | 0 | |
14253 | FKCM | 2500 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 100100 | |
14254 | FKDNX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.66 | 0 | |
14255 | FKFS | 200 | 18 1/4 | 17 3/4 | 18 1/4 | 0 | ||||
14256 | FKGHX | 0 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 19.55 | 0 | |
14257 | FKGRX | 0 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 23.94 | 0 | |
14258 | FKI | 0 | 0 | |||||||
14259 | FKINX | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.39 | 0 | |
14260 | FKITX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.07 | 0 | |
14261 | FKKY | 300 | 11 1/4 | 10 7/8 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 7500 | |
14262 | FKL | 200 | 11 1/2 | 0 | ||||||
14263 | FKLAX | 0 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.75 | 0 | |
14264 | FKLN | 5000 | 1.3750 | 1.3125 | 1.5000 | 1.2500 | 1.2812 | 1.3750 | 109000 | |
14265 | FKLNU | 1000 | 1.7500 | 1.1250 | 1.8750 | 0 | ||||
14266 | FKLNW | 9500 | 0.1900 | 0.2000 | 0.2000 | 0.1400 | 0.1500 | 0.1900 | 20700 | |
14267 | FKNIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.42 | 0 | |
14268 | FKPGX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 15.43 | 0 | |
14269 | FKRCX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.09 | 0 | |
14270 | FKREX | 0 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 8.98 | 0 | |
14271 | FKSTX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.49 | 0 | |
14272 | FKTFX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.44 | 0 | |
14273 | FKTIX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.40 | 0 | |
14274 | FKUSX | 0 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 7.00 | 0 | |
14275 | FKUTX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.19 | 0 | |
14276 | FKYCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
14277 | FKYS | 300 | 32.0000 | 0 | ||||||
14278 | FKYTX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.48 | 0 | |
14279 | FL | 0 | 0 | |||||||
14280 | FLA | 200 | 84 3/8 | 0 | ||||||
14281 | FLAA | 0 | 0 | |||||||
14282 | FLAAX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 11.38 | 0 | |
14283 | FLABX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
14284 | FLAC | 0 | 0 | |||||||
14285 | FLAG | 1200 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 3/4 | 11 1/4 | 2500 | |
14286 | FLAI | 200 | 0.1700 | 0.1700 | 0.3750 | 0 | ||||
14287 | FLAIP | 100 | 1.5000 | 0 | ||||||
14288 | FLAM | 0 | 0 | |||||||
14289 | FLAN | 0 | 0 | |||||||
14290 | FLAO | 0 | 0 | |||||||
14291 | FLAS | 0 | 0 | |||||||
14292 | FLATX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.42 | 0 | |
14293 | FLB | 100 | 22 1/4 | 0 | ||||||
14294 | FLBG | 0 | 0 | |||||||
14295 | FLBGF | 0 | 0 | |||||||
14296 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
14297 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
14298 | FLCGX | 0 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | |
14299 | FLCN | 1000 | 26 | 25 3/4 | 26 1/4 | 25 3/4 | 25 7/8 | 26 1/8 | 274800 | |
14300 | FLCR | 0 | 0.0100 | 0.1000 | 0 | |||||
14301 | FLCRU | 0 | 0.0100 | 0.1000 | 0 | |||||
14302 | FLCSX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
14303 | FLCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.20 | 3.12 | 275 | |
14304 | FLD | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 5/8 | 1000 | |
14305 | FLDC | 0 | 0 | |||||||
14306 | FLDCP | 400 | 39 3/8 | 39 3/8 | 39 3/8 | 39 3/8 | 38 3/8 | 39 3/8 | 400 | |
14307 | FLDL | 0 | 0 | |||||||
14308 | FLDN | 0 | 0 | |||||||
14309 | FLDR | 300 | 10 1/4 | 10 | 10 1/4 | 10 | 9 7/8 | 10 1/4 | 2300 | |
14310 | FLDV | 2500 | 4.0000 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 5.5000 | 4500 | |
14311 | FLE | 100 | 30 1/2 | 30 3/4 | 31 1/8 | 0 | ||||
14312 | FLEA | 0 | 0 | |||||||
14313 | FLEC | 0 | 0 | |||||||
14314 | FLEF | 0 | 0 | |||||||
14315 | FLEGX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 20.81 | 0 | |
14316 | FLEH | 0 | 0 | |||||||
14317 | FLEI | 0 | 0 | |||||||
14318 | FLEK | 0 | 0 | |||||||
14319 | FLEN | 0 | 0 | |||||||
14320 | FLEO | 0 | 0 | |||||||
14321 | FLEPX | 0 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 14.53 | 0 | |
14322 | FLES | 0 | 0 | |||||||
14323 | FLET | 0 | 0 | |||||||
14324 | FLEX | 0 | 0 | |||||||
14325 | FLEXF | 400 | 26 1/2 | 28 | 28 | 26 1/4 | 26 1/4 | 26 3/4 | 158000 | |
14326 | FLEw | 0 | 0 | |||||||
14327 | FLFC | 100 | 25 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 5400 | |
14328 | FLFCP | 1300 | 30.0000 | 0 | ||||||
14329 | FLG | 0 | 0 | |||||||
14330 | FLH | 700 | 97 1/8 | 94 3/8 | 95 1/2 | 0 | ||||
14331 | FLHE | 0 | 0 | |||||||
14332 | FLHL | 0 | 0 | |||||||
14333 | FLHO | 0 | 0 | |||||||
14334 | FLHP | 0 | 0 | |||||||
14335 | FLHV | 0 | 0 | |||||||
14336 | FLI | 500 | 4 3/8 | 3 3/4 | 4 3/4 | 0 | ||||
14337 | FLIA | 0 | 0 | |||||||
14338 | FLIC | 100 | 35 1/2 | 33 1/2 | 35 3/4 | 0 | ||||
14339 | FLID | 0 | 0 | |||||||
14340 | FLIM | 0 | 0 | |||||||
14341 | FLIN | 0 | 0 | |||||||
14342 | FLINX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.40 | 0 | |
14343 | FLIR | 400 | 12 3/4 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/4 | 33200 | |
14344 | FLISX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
14345 | FLITX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.94 | 0 | |
14346 | FLK | 22300 | 37 | 36 5/8 | 37 | 36 5/8 | 22400 | |||
14347 | FLKC | 0 | 0 | |||||||
14348 | FLKI | 0 | 0 | |||||||
14349 | FLKN | 0 | 0 | |||||||
14350 | FLKO | 0 | 0 | |||||||
14351 | FLKP | 0 | 0 | |||||||
14352 | FLKT | 0 | 0 | |||||||
14353 | FLKY | 100 | 13 7/8 | 13 7/8 | 14 1/2 | 0 | ||||
14354 | FLLC | 800 | 9.5000 | 9.2500 | 10.0000 | 0 | ||||
14355 | FLM | 200 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 3/8 | 17 3/4 | 3000 | |
14356 | FLMA | 0 | 0 | |||||||
14357 | FLMCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
14358 | FLME | 0 | 0 | |||||||
14359 | FLMF | 0 | 0 | |||||||
14360 | FLMFX | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 | |
14361 | FLMGX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
14362 | FLMK | 200 | 3 1/4 | 3 3/8 | 3 3/8 | 2 3/4 | 2 3/4 | 3 1/8 | 8400 | |
14363 | FLML | 0 | 0 | |||||||
14364 | FLMLY | 4000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 8 | 8800 | |
14365 | FLMM | 0 | 0 | |||||||
14366 | FLMMX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.01 | 0 | |
14367 | FLMO | 0 | 0 | |||||||
14368 | FLMR | 0 | 0 | |||||||
14369 | FLMS | 0 | 0 | |||||||
14370 | FLMT | 0 | 0 | |||||||
14371 | FLMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.36 | 3.28 | 4134 | |
14372 | FLNCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.66 | 0 | |
14373 | FLNYX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.14 | 0 | |
14374 | FLO | 200 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 | 20 3/4 | 1700 | |
14375 | FLOA | 0 | 0 | |||||||
14376 | FLOAP | 100 | 97.0000 | 0 | ||||||
14377 | FLOC | 0 | 0 | |||||||
14378 | FLOF | 0 | 0 | |||||||
14379 | FLOG | 600 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
14380 | FLOH | 0 | 0 | |||||||
14381 | FLON | 0 | 0 | |||||||
14382 | FLOO | 0 | 0 | |||||||
14383 | FLOS | 200 | 3.0000 | 1.7500 | 3.0000 | 0 | ||||
14384 | FLOSW | 10700 | 0.7500 | 0 | ||||||
14385 | FLOTX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 11.01 | 0 | |
14386 | FLOW | 2500 | 8 1/4 | 8 1/2 | 8 5/8 | 8 1/8 | 8 1/4 | 8 3/8 | 55900 | |
14387 | FLOY | 0 | 0 | |||||||
14388 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
14389 | FLP | 200 | 19 7/8 | 19 7/8 | 20 | 19 7/8 | 1000 | |||
14390 | FLPB | 1500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 1/2 | 15 3/4 | 1500 | |
14391 | FLPLP | 100 | 63.7500 | 0 | ||||||
14392 | FLPO | 0 | 0 | |||||||
14393 | FLPSX | 0 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 20.25 | 0 | |
14394 | FLPTP | 6000 | 62.2350 | 0 | ||||||
14395 | FLPUP | 100 | 58.0000 | 0 | ||||||
14396 | FLPW | 0 | 0 | |||||||
14397 | FLPWM | 100 | 64.1000 | 0 | ||||||
14398 | FLPWO | 100 | 61.7000 | 0 | ||||||
14399 | FLPWP | 200 | 54.2500 | 0 | ||||||
14400 | FLPX | 0 | 0 | |||||||
14401 | FLPXM | 100 | 63.5000 | 0 | ||||||
14402 | FLPXN | 2500 | 102.0400 | 0 | ||||||
14403 | FLPXO | 0 | 0 | |||||||
14404 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
14405 | FLQD | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
14406 | FLR | 200 | 60 | 61 | 61 | 60 | 59 1/4 | 60 1/4 | 4500 | |
14407 | FLRA | 0 | 0 | |||||||
14408 | FLRB | 0 | 0 | |||||||
14409 | FLRC | 0 | 0 | |||||||
14410 | FLRD | 0 | 0 | |||||||
14411 | FLRF | 0 | 0 | |||||||
14412 | FLRFX | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0 | |
14413 | FLRG | 0 | 0 | |||||||
14414 | FLRI | 0 | 0 | |||||||
14415 | FLRK | 0 | 0 | |||||||
14416 | FLRL | 0 | 0 | |||||||
14417 | FLRM | 0 | 0 | |||||||
14418 | FLRN | 0 | 0 | |||||||
14419 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
14420 | FLRP | 0 | 0 | |||||||
14421 | FLRR | 0 | 0 | |||||||
14422 | FLRS | 0 | 0 | |||||||
14423 | FLRT | 0 | 0 | |||||||
14424 | FLRU | 0 | 0 | |||||||
14425 | FLRW | 0 | 0 | |||||||
14426 | FLRY | 0 | 0 | |||||||
14427 | FLS | 0 | 0 | |||||||
14428 | FLSC | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1300 | |
14429 | FLSH | 0 | 0 | |||||||
14430 | FLSHF | 4000 | 8 5/8 | 9 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 39200 | |
14431 | FLST | 500 | 2 1/16 | 2 1/32 | 2 3/32 | 2 | 2 | 2 1/16 | 91000 | |
14432 | FLSTP | 1500 | 7 | 6 1/2 | 7 1/4 | 6 1/2 | 6 3/4 | 7 | 56800 | |
14433 | FLT | 200 | 45 | 44 3/4 | 45 1/4 | 44 3/4 | 44 5/8 | 45 1/8 | 5400 | |
14434 | FLT.W | 0 | 0 | |||||||
14435 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14436 | FLTB | 0 | 0 | |||||||
14437 | FLTC | 0 | 0 | |||||||
14438 | FLTCX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
14439 | FLTDX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.92 | 0 | |
14440 | FLTE | 0 | 0 | |||||||
14441 | FLTFX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
14442 | FLTG | 0 | 0 | |||||||
14443 | FLTH | 0 | 0 | |||||||
14444 | FLTHO | 20000 | 49.7000 | 0 | ||||||
14445 | FLTHP | 3700 | 42.0000 | 0 | ||||||
14446 | FLTI | 0 | 0 | |||||||
14447 | FLTIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
14448 | FLTK | 0 | 0 | |||||||
14449 | FLTM | 0 | 0 | |||||||
14450 | FLTMX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
14451 | FLTN | 0 | 0 | |||||||
14452 | FLTR | 0 | 0 | |||||||
14453 | FLTS | 0 | 0 | |||||||
14454 | FLTSX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.09 | 0 | |
14455 | FLTT | 0 | 0 | |||||||
14456 | FLTU | 0 | 0 | |||||||
14457 | FLTW | 0 | 0 | |||||||
14458 | FLTX | 0 | 0 | |||||||
14459 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14460 | FLTpC | 200 | 25 7/8 | 0 | ||||||
14461 | FLTpD | 4000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 4200 | |||
14462 | FLTpE | 89000 | 27 3/64 | 27 3/64 | 27 3/64 | 27 3/64 | 89000 | |||
14463 | FLTpF | 130200 | 24 19/64 | 24 1/4 | 24 5/8 | 24 1/8 | 384500 | |||
14464 | FLTpG | 20000 | 46 11/16 | 46 11/16 | 46 11/16 | 46 11/16 | 20000 | |||
14465 | FLUCX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
14466 | FLVB | 400 | 1.1250 | 1.1250 | 1.8750 | 0 | ||||
14467 | FLVBX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 16.52 | 0 | |
14468 | FLWR | 100 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
14469 | FLXA | 0 | 0 | |||||||
14470 | FLXAF | 0 | 0 | |||||||
14471 | FLXBX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | |
14472 | FLXS | 2000 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 2200 | |
14473 | FLXT | 0 | 0 | |||||||
14474 | FLY | 200 | 15 | 15 | 15 | 15 | 1100 | |||
14475 | FLY.A | 0 | 0 | |||||||
14476 | FLY.B | 0 | 0 | |||||||
14477 | FLYA | 0 | 0 | |||||||
14478 | FLYAF | 100 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
14479 | FLYD | 0 | 0 | |||||||
14480 | FLYE | 500 | 2.7500 | 2.7500 | 2.7500 | 2.1250 | 2.1250 | 2.7500 | 3900 | |
14481 | FLYN | 0 | 0 | |||||||
14482 | FLYP | 8000 | 0.6250 | 0 | ||||||
14483 | FLYT | 2500 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/8 | 14 | 14 1/4 | 76900 | |
14484 | FLYTU | 500 | 33 | 0 | ||||||
14485 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14486 | FLYTZ | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 41600 | |
14487 | FLw | 0 | 0 | |||||||
14488 | FM | 700 | 10 1/8 | 10 1/8 | 10 5/8 | 0 | ||||
14489 | FMAC | 200 | 20 1/2 | 20 | 20 1/2 | 19 7/8 | 20 1/4 | 20 1/2 | 74100 | |
14490 | FMAFX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
14491 | FMAG | 0 | 0 | |||||||
14492 | FMAGX | 0 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 78.66 | 0 | |
14493 | FMASX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
14494 | FMB | 0 | 0 | |||||||
14495 | FMB+ | 0 | 0 | |||||||
14496 | FMBA | 0 | 0 | |||||||
14497 | FMBC | 1000 | 24 3/4 | 24 3/4 | 25 3/8 | 24 3/4 | 24 3/4 | 25 1/8 | 64100 | |
14498 | FMBD | 1000 | 13 1/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 | 13 3/8 | 16800 | |
14499 | FMBDX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
14500 | FMBG | 0 | 0 | |||||||
14501 | FMBH | 1000 | 37.0000 | 0 | ||||||
14502 | FMBI | 400 | 30 1/4 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 3300 | |
14503 | FMBIX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
14504 | FMBK | 2500 | 31 | 30 3/4 | 31 1/2 | 0 | ||||
14505 | FMBL | 5 | 18.6500 | 151.2784 | 187.2784 | 0 | ||||
14506 | FMBN | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 40900 | |
14507 | FMBO | 200 | 44.5000 | 0 | ||||||
14508 | FMBR | 200 | 12.5000 | 0 | ||||||
14509 | FMBT | 0 | 0 | |||||||
14510 | FMBXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.92 | 1004 | |
14511 | FMBp | 132000 | 25 35/64 | 25 1/2 | 25 35/64 | 25 1/2 | 132300 | |||
14512 | FMC | 400 | 68 1/4 | 68 1/4 | 68 1/4 | 68 1/4 | 67 1/2 | 68 1/2 | 400 | |
14513 | FMCAX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.85 | 0 | |
14514 | FMCC | 0 | 0 | |||||||
14515 | FMCE | 0 | 0 | |||||||
14516 | FMCG | 0 | 0 | |||||||
14517 | FMCH | 0 | 0 | |||||||
14518 | FMCL | 0 | 0 | |||||||
14519 | FMCM | 0 | 0 | |||||||
14520 | FMCN | 0 | 0 | |||||||
14521 | FMCO | 200 | 15 1/2 | 15 1/2 | 16 | 0 | ||||
14522 | FMCP | 0 | 0 | |||||||
14523 | FMCPX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
14524 | FMCR | 0 | 0 | |||||||
14525 | FMCS | 0 | 0 | |||||||
14526 | FMCSX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
14527 | FMCT | 6700 | 31 1/4 | 31 5/16 | 31 5/16 | 31 1/4 | 31 1/4 | 31 3/8 | 13700 | |
14528 | FMCW | 0 | 0 | |||||||
14529 | FMCX | 0 | 0 | |||||||
14530 | FMCXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.55 | 4.66 | 189 | |
14531 | FMDA | 0 | 0 | |||||||
14532 | FMDAY | 5000 | 7/16 | 1/4 | 5/16 | 369800 | ||||
14533 | FMDCX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
14534 | FMDD | 0 | 0 | |||||||
14535 | FMDDQ | 300 | 0.0250 | 0 | ||||||
14536 | FMDEX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.61 | 0 | |
14537 | FMDS | 0 | 0 | |||||||
14538 | FMDTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.76 | 0 | |
14539 | FMDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.34 | 5.46 | 2916 | |
14540 | FMDYN | 0 | 0 | |||||||
14541 | FMDYW | 600 | 1/16 | 1/16 | 1/4 | 6400 | ||||
14542 | FMEIX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
14543 | FMEQX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.52 | 0 | |
14544 | FMER | 7500 | 31 3/4 | 31 1/2 | 31 7/8 | 31 1/2 | 31 3/4 | 32 | 30100 | |
14545 | FMFA | 0 | 0 | |||||||
14546 | FMFB | 26900 | 16.7500 | 0 | ||||||
14547 | FMFC | 0 | 0 | |||||||
14548 | FMFDX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
14549 | FMFK | 500 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 2600 | |
14550 | FMFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.75 | 4.86 | 12145 | |
14551 | FMG | 500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 5/8 | 7 3/4 | 1600 | |
14552 | FMGCX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.33 | 0 | |
14553 | FMGFX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
14554 | FMGGX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0 | |
14555 | FMGIX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
14556 | FMGM | 0 | 0 | |||||||
14557 | FMGXX | 0 | 0 | |||||||
14558 | FMHTX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
14559 | FMI | 1000 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
14560 | FMICX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.95 | 0 | |
14561 | FMIEX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.62 | 0 | |
14562 | FMIFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
14563 | FMIIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
14564 | FMILX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 20.10 | 0 | |
14565 | FMINX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.49 | 0 | |
14566 | FMISX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.99 | 0 | |
14567 | FMITX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.12 | 0 | |
14568 | FMIXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.20 | 3.11 | 2346 | |
14569 | FMJE | 300 | 29.2500 | 29.2500 | 35.0000 | 0 | ||||
14570 | FMKL | 400 | 56.2500 | 0 | ||||||
14571 | FMLN | 0 | 0 | |||||||
14572 | FMLY | 200 | 28 13/16 | 28 5/8 | 28 13/16 | 28 5/8 | 28 5/8 | 29 | 4300 | |
14573 | FMMN | 0 | 0 | |||||||
14574 | FMMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.53 | 4.60 | 1679 | |
14575 | FMN | 500 | 18 5/8 | 18 1/4 | 18 3/4 | 0 | ||||
14576 | FMNB | 400 | 47.5000 | 0 | ||||||
14577 | FMNCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14578 | FMND | 0 | 0 | |||||||
14579 | FMNG | 0 | 0 | |||||||
14580 | FMNI | 0 | 0 | |||||||
14581 | FMNXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.56 | 4.57 | 1263 | |
14582 | FMO | 200 | 21 1/8 | 21 1/4 | 21 5/8 | 0 | ||||
14583 | FMOAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14584 | FMOBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14585 | FMOC | 0 | 0 | |||||||
14586 | FMOE | 0 | 0 | |||||||
14587 | FMOL | 0 | 0 | |||||||
14588 | FMON | 0 | 0 | |||||||
14589 | FMOR | 300 | 4 5/8 | 4 5/8 | 5 5/8 | 0 | ||||
14590 | FMOS | 0 | 0 | |||||||
14591 | FMOTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.18 | 0 | |
14592 | FMPO | 1000 | 3 | 2 15/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 16800 | |
14593 | FMPXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.39 | 5.50 | 85799 | |
14594 | FMR | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 200 | |
14595 | FMRI | 0 | 0 | |||||||
14596 | FMRIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
14597 | FMRR | 0 | 0 | |||||||
14598 | FMRX | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 4700 | |
14599 | FMS | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 3/8 | 24 3/4 | 300 | |
14600 | FMS.A | 0 | 0 | |||||||
14601 | FMS.C | 0 | 0 | |||||||
14602 | FMSB | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 3/4 | 100 | |
14603 | FMSC | 1200 | 1.6250 | 0 | ||||||
14604 | FMSFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
14605 | FMSPX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.74 | 0 | |
14606 | FMST | 400 | 8 5/8 | 8 1/2 | 8 7/8 | 8 1/2 | 8 5/8 | 9 1/4 | 12400 | |
14607 | FMSXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.20 | 3.14 | 5987 | |
14608 | FMSw | 0 | 23 1/8 | 23 1/2 | 0 | |||||
14609 | FMT | 400 | 29 | 29 1/2 | 29 7/8 | 0 | ||||
14610 | FMTAX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.99 | 0 | |
14611 | FMTC | 10000 | 0.1100 | 0.1100 | 0.2000 | 0 | ||||
14612 | FMTEX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
14613 | FMTG | 300 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
14614 | FMTI | 1000 | 4.1250 | 4.1250 | 4.2500 | 0 | ||||
14615 | FMTK | 0 | 0 | |||||||
14616 | FMTRX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
14617 | FMTT | 0 | 0 | |||||||
14618 | FMTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.05 | 5.14 | 6714 | |
14619 | FMTp | 800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 800 | |||
14620 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14621 | FMUIX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
14622 | FMWF | 0 | 0 | |||||||
14623 | FMXB | 200 | 33.3750 | 0 | ||||||
14624 | FMXI | 1000 | 15 7/8 | 16 5/16 | 16 3/8 | 15 1/2 | 15 7/8 | 16 1/8 | 218000 | |
14625 | FMXSX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
14626 | FMY | 2000 | 32 1/2 | 32 5/8 | 33 | 0 | ||||
14627 | FMYC | 0 | 0 | |||||||
14628 | FMYE | 0 | 0 | |||||||
14629 | FMYF | 0 | 0 | |||||||
14630 | FMYH | 0 | 0 | |||||||
14631 | FMYI | 0 | 0 | |||||||
14632 | FMYL | 0 | 0 | |||||||
14633 | FMYM | 0 | 0 | |||||||
14634 | FMYP | 0 | 0 | |||||||
14635 | FMYR | 0 | 0 | |||||||
14636 | FMYS | 0 | 0 | |||||||
14637 | FMYT | 0 | 0 | |||||||
14638 | FMYU | 0 | 0 | |||||||
14639 | FMYX | 0 | 0 | |||||||
14640 | FNAN | 10 | 1540.00 | 1525.00 | 1555.00 | 0 | ||||
14641 | FNAT | 6000 | 7/32 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 31800 | |
14642 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14643 | FNBA | 0 | 0 | |||||||
14644 | FNBC | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
14645 | FNBD | 500 | 75.5000 | 0 | ||||||
14646 | FNBF | 500 | 22 7/8 | 22 | 22 7/8 | 22 | 20 1/2 | 23 1/2 | 1000 | |
14647 | FNBM | 0 | 0 | |||||||
14648 | FNBN | 300 | 25 3/4 | 23 1/2 | 26 1/2 | 0 | ||||
14649 | FNBO | 0 | 0 | |||||||
14650 | FNBP | 200 | 29.0000 | 0 | ||||||
14651 | FNBR | 500 | 10 1/4 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 5500 | |
14652 | FNBS | 0 | 0 | |||||||
14653 | FNBT | 0 | 0 | |||||||
14654 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14655 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14656 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14657 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14658 | FNCA | 0 | 0 | |||||||
14659 | FNCN | 4800 | 40.2500 | 0 | ||||||
14660 | FNCO | 1000 | 9 3/8 | 9 | 9 3/8 | 9 | 9 1/4 | 9 1/2 | 57800 | |
14661 | FNCP | 0 | 0 | |||||||
14662 | FND | 100 | 19 | 19 | 19 | 19 | 100 | |||
14663 | FNDO | 0 | 0 | |||||||
14664 | FNDR | 1000 | 6.6250 | 6.7500 | 6.7500 | 6.6250 | 6.0000 | 7.0000 | 2000 | |
14665 | FNDT | 0 | 0 | |||||||
14666 | FNDU | 0 | 0 | |||||||
14667 | FNDX | 0 | 0 | |||||||
14668 | FNDZ | 0 | 0 | |||||||
14669 | FNEEX | 0 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0 | |
14670 | FNET | 800 | 5.1250 | 5.3750 | 5.3750 | 5.1250 | 4.5000 | 5.3750 | 6900 | |
14671 | FNF | 400 | 16 | 15 1/2 | 16 | 0 | ||||
14672 | FNFB | 0 | 0 | |||||||
14673 | FNFC | 0 | 0 | |||||||
14674 | FNFI | 0 | 0 | |||||||
14675 | FNFN | 200 | 19.7500 | 0 | ||||||
14676 | FNFY | 0 | 0 | |||||||
14677 | FNGB | 100 | 17 1/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/4 | 1400 | |
14678 | FNGC | 1000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 24400 | |
14679 | FNGCP | 300 | 8 | 8 | 9 | 0 | ||||
14680 | FNGCW | 2000 | 1/4 | 3/16 | 1/4 | 0 | ||||
14681 | FNGCZ | 1600 | 7/8 | 3/4 | 1 | 3/4 | 3/4 | 1 | 116400 | |
14682 | FNGP | 0 | 0 | |||||||
14683 | FNGPL | 100000 | 48.6400 | 0 | ||||||
14684 | FNGPO | 0 | 0 | |||||||
14685 | FNH | 0 | 19 3/4 | 20 1/2 | 0 | |||||
14686 | FNHR | 0 | 0 | |||||||
14687 | FNHY | 0 | 0 | |||||||
14688 | FNIN | 1500 | 58 | 59 1/2 | 59 1/2 | 58 | 56 | 59 | 5400 | |
14689 | FNIP | 0 | 0 | |||||||
14690 | FNJHX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
14691 | FNJIX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.53 | 0 | |
14692 | FNJTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.57 | 0 | |
14693 | FNJXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.02 | 2.96 | 4226 | |
14694 | FNKM | 1100 | 15.7500 | 0 | ||||||
14695 | FNL | 2000 | 6 3/4 | 0 | ||||||
14696 | FNLB | 100 | 88.5000 | 0 | ||||||
14697 | FNLY | 1700 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 17000 | |
14698 | FNM | 400 | 35 7/8 | 34 7/8 | 36 1/8 | 34 7/8 | 35 5/8 | 36 | 12000 | |
14699 | FNMB | 0 | 0 | |||||||
14700 | FNMC | 0 | 0 | |||||||
14701 | FNMG | 0 | 0 | |||||||
14702 | FNMH | 0 | 0 | |||||||
14703 | FNMI | 0 | 0 | |||||||
14704 | FNMIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
14705 | FNMK | 0 | 0 | |||||||
14706 | FNML | 0 | 0 | |||||||
14707 | FNMM | 0 | 0 | |||||||
14708 | FNMN | 0 | 0 | |||||||
14709 | FNMO | 0 | 0 | |||||||
14710 | FNMP | 0 | 0 | |||||||
14711 | FNMQ | 0 | 0 | |||||||
14712 | FNMR | 0 | 0 | |||||||
14713 | FNMS | 0 | 0 | |||||||
14714 | FNMT | 0 | 0 | |||||||
14715 | FNMTP | 3000 | 50.3000 | 50.2500 | 50.3000 | 50.2500 | 6000 | |||
14716 | FNMTX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.47 | 0 | |
14717 | FNMU | 0 | 0 | |||||||
14718 | FNMV | 0 | 0 | |||||||
14719 | FNMW | 0 | 0 | |||||||
14720 | FNMXX | 0 | 0.55 | 4.92 | 5.04 | 7450 | ||||
14721 | FNMY | 0 | 0 | |||||||
14722 | FNMZ | 0 | 0 | |||||||
14723 | FNMpA | 2600 | 50 1/8 | 50 3/16 | 50 3/16 | 50 1/8 | 5200 | |||
14724 | FNMpB | 4200 | 50 1/8 | 50 3/16 | 50 3/16 | 50 1/8 | 8400 | |||
14725 | FNNF | 0 | 0 | |||||||
14726 | FNNG | 0 | 0 | |||||||
14727 | FNPEX | 0 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | |
14728 | FNQ | 100 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 100 | |
14729 | FNQA | 0 | 0 | |||||||
14730 | FNQC | 0 | 0 | |||||||
14731 | FNQE | 0 | 0 | |||||||
14732 | FNQG | 0 | 0 | |||||||
14733 | FNQK | 0 | 0 | |||||||
14734 | FNQL | 0 | 0 | |||||||
14735 | FNQM | 0 | 0 | |||||||
14736 | FNQO | 0 | 0 | |||||||
14737 | FNQT | 0 | 0 | |||||||
14738 | FNQY | 0 | 0 | |||||||
14739 | FNR | 200 | 39 | 38 1/8 | 38 5/8 | 0 | ||||
14740 | FNRC | 0 | 0 | |||||||
14741 | FNRE | 0 | 0 | |||||||
14742 | FNRL | 0 | 0 | |||||||
14743 | FNRM | 300 | 36.0000 | 36.0000 | 36.0000 | 35.4000 | 600 | |||
14744 | FNRP | 0 | 0 | |||||||
14745 | FNRR | 0 | 0 | |||||||
14746 | FNRS | 0 | 0 | |||||||
14747 | FNRT | 0 | 0 | |||||||
14748 | FNRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.83 | 4.89 | 7483 | |
14749 | FNRZ | 1000 | 5.0000 | 4.5000 | 5.0000 | 4.5000 | 4.0000 | 6.2500 | 2000 | |
14750 | FNSC | 200 | 26 1/2 | 26 3/4 | 27 1/4 | 0 | ||||
14751 | FNSIX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
14752 | FNSMX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
14753 | FNTI | 0 | 0 | |||||||
14754 | FNTIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | |
14755 | FNTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.33 | 3.26 | 2878 | |
14756 | FNUIX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.71 | 0 | |
14757 | FNUXX | 0 | 0.52 | 4.64 | 4.74 | 1397 | ||||
14758 | FNV | 100 | 60 | 60 | 60 | 60 | 60 1/8 | 60 5/8 | 100 | |
14759 | FNVB | 0 | 0 | |||||||
14760 | FNVG | 0 | 0 | |||||||
14761 | FNVI | 0 | 0 | |||||||
14762 | FNVK | 0 | 0 | |||||||
14763 | FNVL | 0 | 0 | |||||||
14764 | FNVO | 0 | 0 | |||||||
14765 | FNVR | 0 | 0 | |||||||
14766 | FNVT | 0 | 0 | |||||||
14767 | FNWXX | 0 | 0 | |||||||
14768 | FNWp | 20000 | 113 3/8 | 113 3/8 | 113 3/8 | 113 3/8 | 20000 | |||
14769 | FNYFX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.51 | 0 | |
14770 | FNYIX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 11.69 | 0 | |
14771 | FNYTX | 0 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 12.08 | 0 | |
14772 | FNYXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.17 | 3.09 | 8074 | |
14773 | FOA | 100 | 53 3/8 | 52 3/4 | 53 1/8 | 0 | ||||
14774 | FOAC | 0 | 0 | |||||||
14775 | FOAI | 0 | 0 | |||||||
14776 | FOAN | 0 | 0 | |||||||
14777 | FOAO | 0 | 0 | |||||||
14778 | FOAP | 0 | 0 | |||||||
14779 | FOAS | 0 | 0 | |||||||
14780 | FOAT | 0 | 0 | |||||||
14781 | FOBBA | 1000 | 22 | 21 1/4 | 22 | 0 | ||||
14782 | FOBC | 1400 | 16 1/4 | 15 1/2 | 16 3/8 | 15 1/2 | 16 1/8 | 16 3/8 | 22700 | |
14783 | FOBT | 1100 | 27.0000 | 0 | ||||||
14784 | FOCC | 0 | 0 | |||||||
14785 | FOCF | 200 | 16.7500 | 0 | ||||||
14786 | FOCPX | 0 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 33.03 | 0 | |
14787 | FOCS | 1000 | 3/4 | 13/16 | 27/32 | 3/4 | 3/4 | 13/16 | 44200 | |
14788 | FOCXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.95 | 4.98 | 2974 | |
14789 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14790 | FODX | 1000 | 3.6875 | 3.7500 | 3.7500 | 3.6875 | 3.3750 | 3.7500 | 3400 | |
14791 | FODXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.78 | 4.89 | 382 | |
14792 | FOE | 400 | 26 7/8 | 26 3/4 | 27 1/4 | 0 | ||||
14793 | FOEC | 0 | 0 | |||||||
14794 | FOED | 0 | 0 | |||||||
14795 | FOEE | 0 | 0 | |||||||
14796 | FOEL | 0 | 0 | |||||||
14797 | FOEQX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
14798 | FOEX | 0 | 0 | |||||||
14799 | FOFF | 5000 | 9/32 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 50800 | |
14800 | FOFIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
14801 | FOGIX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
14802 | FOGXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.74 | 4.81 | 1067 | |
14803 | FOH | 0 | 0 | |||||||
14804 | FOH.A | 0 | 0 | |||||||
14805 | FOH/A | 100 | 5 5/8 | 4 1/2 | 5 | 0 | ||||
14806 | FOH/B | 100 | 4 3/4 | 3 7/8 | 4 3/8 | 0 | ||||
14807 | FOHA | 0 | 0 | |||||||
14808 | FOHB | 0 | 0 | |||||||
14809 | FOHCX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
14810 | FOHFX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
14811 | FOHTX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.89 | 0 | |
14812 | FOHXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.06 | 2.97 | 2021 | |
14813 | FOHYX | 0 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 8.13 | 0 | |
14814 | FOIBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.58 | 0 | |
14815 | FOIEX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
14816 | FOIL | 5000 | 12 9/16 | 12 3/4 | 12 3/4 | 12 1/2 | 12 3/8 | 12 5/8 | 147000 | |
14817 | FOILB | 0 | 0 | |||||||
14818 | FOILO | 2000 | 10 3/16 | 10 3/8 | 10 3/8 | 10 3/16 | 10 1/8 | 10 3/8 | 6300 | |
14819 | FOILT | 0 | 0 | |||||||
14820 | FOILW | 2500 | 1/32 | 1/32 | 3/32 | 0 | ||||
14821 | FOLA | 0 | 0 | |||||||
14822 | FOLL | 0 | 0 | |||||||
14823 | FOLLD | 0 | 0 | |||||||
14824 | FOM | 100 | 55 3/4 | 54 1/2 | 55 1/4 | 0 | ||||
14825 | FOMBX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.16 | 0 | |
14826 | FOMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.23 | 3.17 | 2982 | |
14827 | FOMZ | 0 | 0 | |||||||
14828 | FON | 200 | 39 3/8 | 38 7/8 | 39 5/8 | 38 5/8 | 39 3/8 | 39 3/4 | 15700 | |
14829 | FONA | 0 | 0 | |||||||
14830 | FONB | 0 | 0 | |||||||
14831 | FONC | 0 | 0 | |||||||
14832 | FOND | 0 | 0 | |||||||
14833 | FONED | 4000 | 3 5/8 | 3 3/8 | 3 5/8 | 0 | ||||
14834 | FONF | 0 | 0 | |||||||
14835 | FONG | 0 | 0 | |||||||
14836 | FONGX | 0 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | |
14837 | FONH | 2100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2100 | |||
14838 | FONHX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.75 | 0 | |
14839 | FONI | 0 | 0 | |||||||
14840 | FONK | 0 | 0 | |||||||
14841 | FONL | 0 | 0 | |||||||
14842 | FONM | 0 | 0 | |||||||
14843 | FONMW | 0 | 0.1250 | 0.5625 | 0 | |||||
14844 | FONN | 0 | 0 | |||||||
14845 | FONP | 0 | 0 | |||||||
14846 | FONR | 3000 | 2 9/16 | 2 1/2 | 2 19/32 | 2 15/32 | 2 17/32 | 2 9/16 | 125500 | |
14847 | FONS | 0 | 0 | |||||||
14848 | FONT | 0 | 0 | |||||||
14849 | FONV | 0 | 0 | |||||||
14850 | FONW | 0 | 0 | |||||||
14851 | FONX | 2000 | 10.0625 | 0 | ||||||
14852 | FONY | 0 | 0 | |||||||
14853 | FONZ | 0 | 0 | |||||||
14854 | FONp | 0 | 0 | |||||||
14855 | FONpA | 100 | 125 | 114 | 122 | 0 | ||||
14856 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14857 | FOOD | 5000 | 0.2100 | 0.1875 | 0.2500 | 774900 | ||||
14858 | FOODG | 0 | 0 | |||||||
14859 | FOOQ | 100 | 0.0625 | 0.1250 | 0.2500 | 75200 | ||||
14860 | FOOQW | 4500 | 0.0010 | 0 | ||||||
14861 | FOOT | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 2500 | |
14862 | FOR | 2000 | 8 | 7 3/4 | 8 3/8 | 0 | ||||
14863 | FORA | 0 | 0 | |||||||
14864 | FORD | 2300 | 2 1/16 | 2 5/8 | 2 5/8 | 1 31/32 | 1 7/8 | 2 3/8 | 85000 | |
14865 | FORDL | 0 | 1.0000 | 2.5000 | 0 | |||||
14866 | FORDV | 0 | 0 | |||||||
14867 | FORDW | 0 | 5.0000 | 6.0000 | 0 | |||||
14868 | FORE | 1000 | 39 7/8 | 40 3/4 | 41 3/8 | 39 1/4 | 39 3/4 | 39 7/8 | 1385300 | |
14869 | FORL | 1000 | 6 13/16 | 7 | 7 1/16 | 6 13/16 | 6 13/16 | 7 | 67700 | |
14870 | FORLL | 3700 | 7/16 | 1/4 | 7/8 | 0 | ||||
14871 | FORM | 0 | 0 | |||||||
14872 | FORMF | 300 | 19 3/8 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 9600 | |
14873 | FORS | 0 | 0 | |||||||
14874 | FORT | 1600 | 24 1/16 | 24 3/8 | 24 3/8 | 23 7/8 | 24 | 24 1/8 | 151900 | |
14875 | FORXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.45 | 4.58 | 1213 | |
14876 | FOSFX | 0 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | |
14877 | FOSIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
14878 | FOSL | 5000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 33400 | |
14879 | FOTM | 0 | 0 | |||||||
14880 | FOTO | 500 | 21 3/4 | 21 3/8 | 22 1/4 | 21 3/8 | 21 3/4 | 22 1/4 | 29600 | |
14881 | FOTSX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.01 | 0 | |
14882 | FOTV | 1000 | 0.0100 | 0 | ||||||
14883 | FOUD | 0 | 0 | |||||||
14884 | FOUN | 1100 | 10.2500 | 10.1250 | 10.2500 | 10.1250 | 2200 | |||
14885 | FOUNX | 0 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0 | |
14886 | FOX | 500 | 3 3/4 | 3 1/4 | 3 5/8 | 0 | ||||
14887 | FOX.A | 0 | 0 | |||||||
14888 | FOX.B | 0 | 0 | |||||||
14889 | FOXA | 0 | 0 | |||||||
14890 | FOXB | 0 | 0 | |||||||
14891 | FOXC | 0 | 0 | |||||||
14892 | FOXD | 0 | 0 | |||||||
14893 | FOXE | 0 | 0 | |||||||
14894 | FOXI | 3000 | 1 1/8 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/16 | 1 1/2 | 14900 | |
14895 | FOXN | 0 | 0 | |||||||
14896 | FOXO | 0 | 0 | |||||||
14897 | FOXP | 0 | 0 | |||||||
14898 | FOXS | 0 | 0 | |||||||
14899 | FOXT | 0 | 0 | |||||||
14900 | FOXX | 0 | 0 | |||||||
14901 | FOXp | 100 | 29 3/8 | 0 | ||||||
14902 | FOXpA | 1000 | 17 | 0 | ||||||
14903 | FOZK | 100 | 14.4375 | 13.7500 | 15.5000 | 0 | ||||
14904 | FPAF | 0 | 0 | |||||||
14905 | FPAM | 1000 | 26 3/8 | 26 1/2 | 26 3/4 | 25 3/8 | 26 3/8 | 26 5/8 | 258500 | |
14906 | FPAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.20 | 3.16 | 2238 | |
14907 | FPBAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.34 | 0 | |
14908 | FPBBX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
14909 | FPBCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
14910 | FPBFX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.82 | 0 | |
14911 | FPBIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 12.34 | 0 | |
14912 | FPBK | 1000 | 11 3/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 7300 | |
14913 | FPBLX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.31 | 0 | |
14914 | FPBN | 100 | 9 3/4 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 1600 | |
14915 | FPBSX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
14916 | FPC | 200 | 33 3/4 | 33 1/2 | 34 | 0 | ||||
14917 | FPCC | 0 | 0 | |||||||
14918 | FPCCC | 0 | 0 | |||||||
14919 | FPCM | 0 | 0 | |||||||
14920 | FPCO | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 5000 | |||
14921 | FPCR | 0 | 0 | |||||||
14922 | FPCS | 0 | 0 | |||||||
14923 | FPCU | 0 | 0 | |||||||
14924 | FPCW | 0 | 0 | |||||||
14925 | FPCX | 0 | 0 | |||||||
14926 | FPCXX | 0 | 0 | |||||||
14927 | FPD | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
14928 | FPDAX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.82 | 0 | |
14929 | FPDC | 0 | 0 | |||||||
14930 | FPDN | 0 | 0 | |||||||
14931 | FPDW | 0 | 0 | |||||||
14932 | FPDXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.99 | 5.08 | 1091 | |
14933 | FPEIX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13.33 | 0 | |
14934 | FPET | 5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7000 | |||
14935 | FPETX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.03 | 0 | |
14936 | FPF | 500 | 16 1/4 | 16 1/8 | 16 1/2 | 0 | ||||
14937 | FPFC | 0 | 0 | |||||||
14938 | FPFCF | 0 | 0 | |||||||
14939 | FPFM | 0 | 0 | |||||||
14940 | FPFTX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
14941 | FPGI | 5000 | 0.1600 | 0 | ||||||
14942 | FPGIX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
14943 | FPGP | 5000 | 1.8125 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 14500 | |
14944 | FPGSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
14945 | FPGXX | 0 | 0 | |||||||
14946 | FPHI | 20000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1500 | 0.1800 | 120000 | |
14947 | FPHN | 200 | 53.0000 | 0 | ||||||
14948 | FPHO | 0 | 0 | |||||||
14949 | FPI | 500 | 11 3/4 | 0 | ||||||
14950 | FPIC | 2000 | 13 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 57800 | |
14951 | FPIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.34 | 4.43 | 463 | |
14952 | FPL | 200 | 43 1/8 | 43 1/2 | 43 1/2 | 43 1/8 | 43 | 43 3/8 | 5600 | |
14953 | FPLA | 0 | 0 | |||||||
14954 | FPLE | 0 | 0 | |||||||
14955 | FPLGX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.22 | 0 | |
14956 | FPLH | 0 | 0 | |||||||
14957 | FPLR | 0 | 0 | |||||||
14958 | FPLS | 0 | 0 | |||||||
14959 | FPLT | 0 | 0 | |||||||
14960 | FPLU | 0 | 0 | |||||||
14961 | FPLX | 0 | 0 | |||||||
14962 | FPLpA | 400 | 26 | 0 | ||||||
14963 | FPM | 0 | 0 | |||||||
14964 | FPMGX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |
14965 | FPMI | 2000 | 0.6562 | 0.7500 | 0.7500 | 0.6562 | 0.6562 | 0.7500 | 4000 | |
14966 | FPMXX | 0 | 0 | |||||||
14967 | FPNIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.33 | 0 | |
14968 | FPNTX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.64 | 0 | |
14969 | FPNX | 1000 | 1 1/8 | 1 3/32 | 1 3/16 | 1 1/16 | 1 1/16 | 1 1/8 | 545700 | |
14970 | FPO | 900 | 1 | 0 | ||||||
14971 | FPOXX | 0 | 0 | |||||||
14972 | FPP | 0 | 269.63 | 272.27 | 272.27 | 268.12 | 0 | |||
14973 | FPPFX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 22.18 | 0 | |
14974 | FPPTX | 0 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 32.93 | 0 | |
14975 | FPR | 0 | 0 | |||||||
14976 | FPRAX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.67 | 0 | |
14977 | FPRTX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.07 | 0 | |
14978 | FPS | 0 | 272.59 | 0 | ||||||
14979 | FPSSX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
14980 | FPSXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.18 | 5.16 | 1046 | |
14981 | FPT | 200 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
14982 | FPTCX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
14983 | FPTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.41 | 3.33 | 2321 | |
14984 | FPU | 100 | 20 1/8 | 19 3/4 | 21 1/4 | 0 | ||||
14985 | FPUB | 0 | 0 | |||||||
14986 | FPURX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | |
14987 | FPWL | 0 | 0 | |||||||
14988 | FPWLN | 0 | 0 | |||||||
14989 | FPWR | 200 | 11 5/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 4900 | |
14990 | FPX | 200 | 2 9/16 | 2 1/8 | 2 1/2 | 0 | ||||
14991 | FPX.W | 0 | 0 | |||||||
14992 | FPX/WS | 3300 | 2 1/2 | 0 | ||||||
14993 | FPXG | 0 | 0 | |||||||
14994 | FPXI | 0 | 0 | |||||||
14995 | FPXTX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
14996 | FPXW | 0 | 0 | |||||||
14997 | FPXX | 0 | 0 | |||||||
14998 | FPXXX | 0 | 0 | |||||||
14999 | FQBK | 300 | 24.2500 | 0 | ||||||
15000 | FQE | 200 | 23 1/2 | 0 | ||||||
15001 | FQEM | 0 | 0 | |||||||
15002 | FQGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.92 | 5.01 | 1407 | |
15003 | FQJ/Aw | 0 | 0 | |||||||
15004 | FQNB | 100 | 23.0000 | 0 | ||||||
15005 | FQTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.97 | 5.00 | 5197 | |
15006 | FR | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 25 5/8 | 100 | |
15007 | FRA | 40000 | 6 7/8 | 7 1/8 | 7 5/8 | 0 | ||||
15008 | FRAC | 5000 | 10 3/4 | 11 | 11 | 10 1/2 | 10 5/8 | 11 | 133800 | |
15009 | FRAF | 800 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | 33.0000 | 800 | |
15010 | FRAG | 1300 | 7 3/16 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 8500 | |
15011 | FRAI | 0 | 0 | |||||||
15012 | FRAIX | 0 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.86 | 0 | |
15013 | FRAL | 0 | 0 | |||||||
15014 | FRALX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 12.15 | 0 | |
15015 | FRAX | 0 | 0 | |||||||
15016 | FRAXX | 0 | 0 | |||||||
15017 | FRBA | 0 | 0 | |||||||
15018 | FRBAX | 0 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 34.32 | 0 | |
15019 | FRBC | 0 | 0 | |||||||
15020 | FRBFX | 0 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0 | |
15021 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
15022 | FRBN | 0 | 0 | |||||||
15023 | FRBSX | 0 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 29.27 | 0 | |
15024 | FRC/B | 0 | 93 1/4 | 94 3/4 | 0 | |||||
15025 | FRC/C | 0 | 0 | |||||||
15026 | FRCAX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.36 | 0 | |
15027 | FRCC | 800 | 22 | 21 3/4 | 22 | 21 1/2 | 21 1/4 | 22 | 5900 | |
15028 | FRCD | 0 | 0 | |||||||
15029 | FRCH | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 2000 | |
15030 | FRCIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.72 | 0 | |
15031 | FRCL | 1000 | 21.7500 | 0 | ||||||
15032 | FRCM | 1000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.1875 | 1000 | |
15033 | FRCOX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.24 | 0 | |
15034 | FRCR | 6500 | 0.2200 | 0.1562 | 0.2500 | 0 | ||||
15035 | FRCTX | 0 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.19 | 0 | |
15036 | FRCXX | 0 | 0.44 | 4.75 | 4.86 | 15374 | ||||
15037 | FRD | 100 | 5 | 0 | ||||||
15038 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
15039 | FRDAX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.60 | 0 | |
15040 | FRDI | 0 | 0 | |||||||
15041 | FRDIX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
15042 | FRDM | 200 | 17 3/4 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 1/4 | 53200 | |
15043 | FRDPX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 21.09 | 0 | |
15044 | FRDTX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 20.28 | 0 | |
15045 | FRE | 100 | 98 3/8 | 98 7/8 | 99 3/4 | 0 | ||||
15046 | FREA | 0 | 0 | |||||||
15047 | FREB | 0 | 0 | |||||||
15048 | FREC | 0 | 0 | |||||||
15049 | FRECC | 0 | 0 | |||||||
15050 | FRED | 100 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 2500 | |
15051 | FREE | 0 | 0 | |||||||
15052 | FREEX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.72 | 0 | |
15053 | FREF | 0 | 0 | |||||||
15054 | FREH | 0 | 0 | |||||||
15055 | FREI | 0 | 0 | |||||||
15056 | FREIX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
15057 | FREK | 0 | 0 | |||||||
15058 | FREL | 0 | 0 | |||||||
15059 | FREN | 0 | 0 | |||||||
15060 | FREO | 0 | 0 | |||||||
15061 | FREP | 0 | 0 | |||||||
15062 | FREQX | 0 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 8.62 | 0 | |
15063 | FRER | 0 | 0 | |||||||
15064 | FRES | 3000 | 18 1/4 | 18 7/8 | 18 7/8 | 18 1/8 | 18 1/8 | 18 1/2 | 96100 | |
15065 | FREST | 0 | 0 | |||||||
15066 | FRESX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
15067 | FRET | 0 | 0 | |||||||
15068 | FRETX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.34 | 0 | |
15069 | FREU | 0 | 0 | |||||||
15070 | FREVS | 1500 | 22.0000 | 0 | ||||||
15071 | FREW | 0 | 0 | |||||||
15072 | FREX | 0 | 0 | |||||||
15073 | FREXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.07 | 5.02 | 3458 | |
15074 | FREY | 0 | 0 | |||||||
15075 | FREZ | 0 | 0 | |||||||
15076 | FREp | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 3900 | |||
15077 | FREpA | 7100 | 25 | 0 | ||||||
15078 | FREpB | 10000 | 49 7/8 | 0 | ||||||
15079 | FRF | 500 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
15080 | FRFIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.75 | 0 | |
15081 | FRFLX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 12.07 | 0 | |
15082 | FRFTX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.00 | 0 | |
15083 | FRG | 500 | 7 3/4 | 7 3/4 | 8 1/8 | 0 | ||||
15084 | FRGB | 100 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | ||||
15085 | FRGLX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.93 | 0 | |
15086 | FRGO | 0 | 0 | |||||||
15087 | FRGOX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.49 | 0 | |
15088 | FRGR | 0 | 0 | |||||||
15089 | FRGRX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
15090 | FRGSX | 0 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 22.87 | 0 | |
15091 | FRGUX | 0 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 15.34 | 0 | |
15092 | FRGVX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.48 | 0 | |
15093 | FRGXX | 0 | 0.50 | 4.73 | 4.84 | 2950 | ||||
15094 | FRHAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.25 | 0 | |
15095 | FRHIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.58 | 0 | |
15096 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
15097 | FRIBX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.70 | 0 | |
15098 | FRINX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
15099 | FRIS | 0 | 0 | |||||||
15100 | FRITX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.28 | 0 | |
15101 | FRIXX | 0 | 0.46 | 4.11 | 4.23 | 38 | ||||
15102 | FRJAX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 10.05 | 0 | |
15103 | FRJN | 0 | 0 | |||||||
15104 | FRK | 400 | 28 3/4 | 0 | ||||||
15105 | FRKK | 0 | 0 | |||||||
15106 | FRKYX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.43 | 0 | |
15107 | FRL | 700 | 3 1/4 | 0 | ||||||
15108 | FRLM | 0 | 0 | |||||||
15109 | FRLN | 300 | 11 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 4000 | |
15110 | FRLR | 0 | 0 | |||||||
15111 | FRLY | 0 | 0 | |||||||
15112 | FRM | 300 | 26 1/2 | 26 3/4 | 27 1/4 | 0 | ||||
15113 | FRMA | 0 | 0 | |||||||
15114 | FRMCX | 0 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 19.09 | 0 | |
15115 | FRME | 300 | 24 1/2 | 24 1/2 | 25 3/4 | 0 | ||||
15116 | FRMI | 0 | 0 | |||||||
15117 | FRML | 0 | 0 | |||||||
15118 | FRMLQ | 4000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
15119 | FRMN | 0 | 0 | |||||||
15120 | FRMOX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.32 | 0 | |
15121 | FRMP | 0 | 0 | |||||||
15122 | FRMR | 0 | 0 | |||||||
15123 | FRMS | 0 | 0 | |||||||
15124 | FRMT | 0 | 0 | |||||||
15125 | FRMTX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.12 | 0 | |
15126 | FRMUX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 | |
15127 | FRMX | 0 | 0 | |||||||
15128 | FRMXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 5.15 | 5.30 | 3141 | |
15129 | FRMY | 0 | 0 | |||||||
15130 | FRMZ | 0 | 0 | |||||||
15131 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
15132 | FRNC | 100 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
15133 | FRNG | 0 | 0 | |||||||
15134 | FRNJX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.06 | 0 | |
15135 | FRNL | 0 | 0 | |||||||
15136 | FRNN | 0 | 0 | |||||||
15137 | FRNP | 0 | 0 | |||||||
15138 | FRNRX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 14.39 | 0 | |
15139 | FRNS | 300 | 37.2500 | 0 | ||||||
15140 | FRNT | 3800 | 6 29/32 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 36200 | |
15141 | FRNTW | 200 | 4 15/16 | 0 | ||||||
15142 | FRNXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.02 | 2.91 | 624 | |
15143 | FRNYX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.70 | 0 | |
15144 | FRNZ | 0 | 0 | |||||||
15145 | FRO | 1000 | 26 1/4 | 26 5/8 | 26 5/8 | 26 1/4 | 26 3/8 | 26 3/4 | 2700 | |
15146 | FROA | 0 | 0 | |||||||
15147 | FROB | 0 | 0 | |||||||
15148 | FROC | 0 | 0 | |||||||
15149 | FROI | 0 | 0 | |||||||
15150 | FROK | 0 | 0 | |||||||
15151 | FROL | 0 | 0 | |||||||
15152 | FROM | 0 | 0 | |||||||
15153 | FRON | 0 | 0 | |||||||
15154 | FRONP | 100 | 62.2500 | 62.2500 | 65.0000 | 0 | ||||
15155 | FROP | 0 | 0 | |||||||
15156 | FRORX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.99 | 0 | |
15157 | FROT | 0 | 0 | |||||||
15158 | FROTX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 13.57 | 0 | |
15159 | FROV | 0 | 0 | |||||||
15160 | FRP | 300 | 18 7/8 | 18 3/4 | 19 1/8 | 0 | ||||
15161 | FRPA | 0 | 0 | |||||||
15162 | FRPAX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.78 | 0 | |
15163 | FRPC | 200 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
15164 | FRPI | 0 | 0 | |||||||
15165 | FRPP | 100 | 20 1/2 | 20 1/2 | 22 | 0 | ||||
15166 | FRPTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.45 | 0 | |
15167 | FRPY | 0 | 0 | |||||||
15168 | FRRF | 5000 | 0.2343 | 0.2100 | 0.2343 | 0.2100 | 0.2100 | 0.2400 | 15000 | |
15169 | FRRSX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 14.06 | 0 | |
15170 | FRS | 500 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/8 | 500 | |
15171 | FRSE | 0 | 0 | |||||||
15172 | FRSGX | 0 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 21.59 | 0 | |
15173 | FRSH | 300 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/8 | 2300 | |
15174 | FRSIX | 0 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 20.68 | 0 | |
15175 | FRSPX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | |
15176 | FRSS | 0 | 0 | |||||||
15177 | FRSTX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.63 | 0 | |
15178 | FRSU | 0 | 0 | |||||||
15179 | FRSW | 0 | 0 | |||||||
15180 | FRSWX | 0 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 | |
15181 | FRSXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.10 | 5.21 | 2482 | |
15182 | FRT | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 23 3/4 | 100 | |
15183 | FRTAX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.86 | 0 | |
15184 | FRTE | 2000 | 36 3/4 | 36 13/16 | 37 1/2 | 35 1/2 | 36 3/4 | 37 1/4 | 335300 | |
15185 | FRTG | 100 | 8 1/4 | 4395800 | ||||||
15186 | FRTI | 0 | 0 | |||||||
15187 | FRTIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.11 | 0 | |
15188 | FRTP | 0 | 0 | |||||||
15189 | FRTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.24 | 5.33 | 53966 | |
15190 | FRTZ | 10000 | 14 3/8 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/8 | 14 1/2 | 212300 | |
15191 | FRUGX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.75 | 0 | |
15192 | FRUSX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.85 | 0 | |
15193 | FRUTX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.74 | 0 | |
15194 | FRUXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.02 | 5.16 | 796 | |
15195 | FRVAX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.13 | 0 | |
15196 | FRVLX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.66 | 0 | |
15197 | FRW | 100 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 600 | |||
15198 | FRWp | 4000 | 27 | 26 1/4 | 27 | 0 | ||||
15199 | FRX | 5000 | 37 5/8 | 38 1/8 | 38 1/4 | 37 5/8 | 37 3/8 | 37 7/8 | 5400 | |
15200 | FRXA | 0 | 0 | |||||||
15201 | FRXE | 0 | 0 | |||||||
15202 | FRXF | 0 | 0 | |||||||
15203 | FRXH | 0 | 0 | |||||||
15204 | FRXL | 0 | 0 | |||||||
15205 | FRXM | 0 | 0 | |||||||
15206 | FRXN | 0 | 0 | |||||||
15207 | FRXO | 0 | 0 | |||||||
15208 | FRXS | 0 | 0 | |||||||
15209 | FRXW | 0 | 0 | |||||||
15210 | FRXXX | 0 | 0.49 | 2.95 | 2.99 | 2729 | ||||
15211 | FRpA | 600 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 800 | |||
15212 | FSA | 300 | 29 7/8 | 28 7/8 | 29 3/8 | 0 | ||||
15213 | FSAC | 0 | 0 | |||||||
15214 | FSACF | 100 | 6 | 5 5/8 | 6 | 0 | ||||
15215 | FSAGX | 0 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 29.86 | 0 | |
15216 | FSAIX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 17.61 | 0 | |
15217 | FSAK | 0 | 0 | |||||||
15218 | FSAL | 0 | 0 | |||||||
15219 | FSAR | 0 | 0 | |||||||
15220 | FSAT | 1000 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.0000 | 5.2500 | 1000 | |
15221 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
15222 | FSATW | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0625 | 1000 | |
15223 | FSAU | 0 | 0 | |||||||
15224 | FSAUF | 900 | 9 5/8 | 9 3/8 | 11 | 9 3/8 | 9 3/8 | 11 | 36600 | |
15225 | FSAVX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 24.72 | 0 | |
15226 | FSAW | 0 | 0 | |||||||
15227 | FSAWF | 3800 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 4 | 11400 | |
15228 | FSAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.47 | 3.39 | 858 | |
15229 | FSAZ | 0 | 0 | |||||||
15230 | FSAZF | 4500 | 7/8 | 5/8 | 1 1/8 | 0 | ||||
15231 | FSB | 0 | 0 | |||||||
15232 | FSBA | 0 | 0 | |||||||
15233 | FSBB | 0 | 0 | |||||||
15234 | FSBBX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
15235 | FSBC | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 1000 | |
15236 | FSBCX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | |
15237 | FSBF | 0 | 0 | |||||||
15238 | FSBFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.82 | 0 | |
15239 | FSBI | 500 | 19 | 19 | 20 1/2 | 0 | ||||
15240 | FSBN | 0 | 0 | |||||||
15241 | FSBS | 5000 | 19 5/8 | 19 1/4 | 19 5/8 | 19 1/4 | 19 1/4 | 20 | 10500 | |
15242 | FSBT | 1500 | 25 | 25 1/2 | 25 1/2 | 25 | 22 1/2 | 26 | 2800 | |
15243 | FSBU | 100 | 17.5000 | 0 | ||||||
15244 | FSCAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
15245 | FSCGX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 26.41 | 0 | |
15246 | FSCHX | 0 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 44.43 | 0 | |
15247 | FSCI | 100 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 102.0000 | 500 | |
15248 | FSCMX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
15249 | FSCN | 0 | 0 | |||||||
15250 | FSCNY | 100 | 9 11/16 | 9 1/2 | 9 49/64 | 9 1/2 | 9 11/16 | 9 7/8 | 19900 | |
15251 | FSCO | 1300 | 28 1/4 | 27 1/2 | 28 5/16 | 27 1/4 | 28 1/8 | 28 3/8 | 195800 | |
15252 | FSCPX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 19.86 | 0 | |
15253 | FSCR | 500 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 29 | 600 | |
15254 | FSCS | 0 | 0 | |||||||
15255 | FSCSX | 0 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 40.43 | 0 | |
15256 | FSCX | 100 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 44300 | |
15257 | FSCXU | 0 | 0 | |||||||
15258 | FSDAX | 0 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 30.06 | 0 | |
15259 | FSDCX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 22.05 | 0 | |
15260 | FSDK | 0 | 0 | |||||||
15261 | FSDPX | 0 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 28.26 | 0 | |
15262 | FSEA | 0 | 0 | |||||||
15263 | FSEAX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.79 | 0 | |
15264 | FSEI | 9700 | 0.0625 | 0 | ||||||
15265 | FSEIX | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | |
15266 | FSELX | 0 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 32.04 | 0 | |
15267 | FSEN | 0 | 0 | |||||||
15268 | FSENX | 0 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 22.62 | 0 | |
15269 | FSEQX | 0 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | |
15270 | FSESX | 0 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 19.76 | 0 | |
15271 | FSEVX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
15272 | FSFC | 2000 | 9 1/4 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 6100 | |
15273 | FSFI | 1000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/4 | 13 1/4 | 13 3/8 | 71000 | |
15274 | FSFLX | 0 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | |
15275 | FSFS | 0 | 0 | |||||||
15276 | FSFSX | 0 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0 | |
15277 | FSFT | 1000 | 8 | 7 1/2 | 8 | 7 1/2 | 7 3/4 | 8 | 17500 | |
15278 | FSFXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.30 | 3.23 | 3501 | |
15279 | FSGIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
15280 | FSGSX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 10.07 | 0 | |
15281 | FSGVX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
15282 | FSGXX | 0 | 0.52 | 4.64 | 4.62 | 716 | ||||
15283 | FSH | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 5/8 | 41 1/4 | 100 | |
15284 | FSHBX | 0 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0 | |
15285 | FSHC | 0 | 0 | |||||||
15286 | FSHCX | 0 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 29.52 | 0 | |
15287 | FSHI | 0 | 0 | |||||||
15288 | FSHIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15289 | FSHJ | 0 | 0 | |||||||
15290 | FSHOX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 22.06 | 0 | |
15291 | FSHSX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15292 | FSHT | 0 | 0 | |||||||
15293 | FSHWX | 0 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0 | |
15294 | FSHZ | 0 | 0 | |||||||
15295 | FSI | 300 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 44 1/4 | 45 1/4 | 300 | |
15296 | FSIAX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.74 | 0 | |
15297 | FSIB | 0 | 0 | |||||||
15298 | FSIBX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
15299 | FSID | 0 | 0 | |||||||
15300 | FSIEX | 0 | 11.10 | 11.10 | 11.62 | 0 | ||||
15301 | FSIG | 0 | 0 | |||||||
15302 | FSIGX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
15303 | FSII | 400 | 11 5/8 | 11 1/8 | 12 | 11 | 11 3/8 | 11 5/8 | 299500 | |
15304 | FSIL | 0 | 0 | |||||||
15305 | FSIMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
15306 | FSINX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
15307 | FSIR | 0 | 0 | |||||||
15308 | FSIS | 0 | 0 | |||||||
15309 | FSISX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
15310 | FSIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 5.09 | 5.21 | 12748 | |
15311 | FSJXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.31 | 3.27 | 4936 | |
15312 | FSKIX | 0 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | |
15313 | FSL | 3000 | 1 11/32 | 0 | ||||||
15314 | FSLA | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/2 | 100 | |
15315 | FSLB | 200 | 14.0000 | 14.0000 | 16.0000 | 0 | ||||
15316 | FSLBX | 0 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 20.73 | 0 | |
15317 | FSLEX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.24 | 0 | |
15318 | FSLF | 400 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 2.0000 | 400 | |
15319 | FSLN | 900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0312 | 0.2500 | 900 | |
15320 | FSLO | 400 | 37.8000 | 0 | ||||||
15321 | FSLSX | 0 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 25.60 | 0 | |
15322 | FSM | 600 | 15 1/4 | 0 | ||||||
15323 | FSMAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.27 | 0 | |
15324 | FSMCX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.71 | 0 | |
15325 | FSMIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
15326 | FSMKX | 0 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | |
15327 | FSMO | 0 | 0 | |||||||
15328 | FSMPV | 30000 | 0.2600 | 0.2500 | 0.3000 | 0.2500 | 2759600 | |||
15329 | FSMXX | 0 | 0 | |||||||
15330 | FSN | 1000 | 5 | 0 | ||||||
15331 | FSNGX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.81 | 0 | |
15332 | FSNJ | 100 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
15333 | FSNM | 1500 | 13 1/4 | 13 1/2 | 13 7/8 | 13 1/4 | 13 1/4 | 14 | 18500 | |
15334 | FSNMX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
15335 | FSNXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.25 | 3.19 | 7018 | |
15336 | FSNYX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
15337 | FSOL | 0 | 0 | |||||||
15338 | FSOLF | 10000 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 128500 | |
15339 | FSON | 100 | 9 1/4 | 10 | 10 1/8 | 9 1/4 | 9 | 9 3/8 | 13200 | |
15340 | FSOTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.48 | 0 | |
15341 | FSPBX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.40 | 0 | |
15342 | FSPCX | 0 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 29.61 | 0 | |
15343 | FSPFX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.99 | 0 | |
15344 | FSPG | 200 | 18 | 18 | 18 3/4 | 0 | ||||
15345 | FSPHX | 0 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | 108.48 | 0 | |
15346 | FSPO | 0 | 0 | |||||||
15347 | FSPOQ | 0 | 0 | |||||||
15348 | FSPTX | 0 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 55.28 | 0 | |
15349 | FSPXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.42 | 3.34 | 13413 | |
15350 | FSQBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
15351 | FSQGX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.59 | 0 | |
15352 | FSR | 100 | 48 | 48 3/8 | 48 3/4 | 0 | ||||
15353 | FSRB | 0 | 0 | |||||||
15354 | FSRBX | 0 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 28.03 | 0 | |
15355 | FSRC | 0 | 0 | |||||||
15356 | FSRFX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 22.23 | 0 | |
15357 | FSRI | 0 | 0 | |||||||
15358 | FSRN | 0 | 0 | |||||||
15359 | FSRP | 0 | 0 | |||||||
15360 | FSRPX | 0 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 34.25 | 0 | |
15361 | FSRPZ | 400 | 49 5/8 | 50 1/8 | 53 | 0 | ||||
15362 | FSRS | 0 | 0 | |||||||
15363 | FSRT | 0 | 0 | |||||||
15364 | FSRV | 0 | 0 | |||||||
15365 | FSRVF | 100 | 3 3/4 | 3 5/8 | 4 1/8 | 0 | ||||
15366 | FSS | 1000 | 22 5/8 | 24 | 24 1/2 | 0 | ||||
15367 | FSSB | 100 | 9 3/4 | 9 1/2 | 10 1/2 | 0 | ||||
15368 | FSSC | 0 | 0 | |||||||
15369 | FSSD | 0 | 0 | |||||||
15370 | FSSG | 0 | 0 | |||||||
15371 | FSSH | 0 | 0 | |||||||
15372 | FSSI | 0 | 0 | |||||||
15373 | FSSS | 0 | 0 | |||||||
15374 | FSST | 500 | 46.1250 | 0 | ||||||
15375 | FSSX | 0 | 0 | |||||||
15376 | FSTBX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.59 | 0 | |
15377 | FSTCX | 0 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 44.70 | 0 | |
15378 | FSTEX | 0 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | |
15379 | FSTFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
15380 | FSTGX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
15381 | FSTH | 1100 | 12 | 12 1/4 | 13 | 0 | ||||
15382 | FSTIX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
15383 | FSTKX | 0 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0 | |
15384 | FSTM | 0 | 0 | |||||||
15385 | FSTMQ | 500 | 0.5000 | 0.4687 | 0.5000 | 0.4062 | 0.4062 | 0.5000 | 67400 | |
15386 | FSTP | 500 | 9.5000 | 0 | ||||||
15387 | FSTR | 0 | 0 | |||||||
15388 | FSTRA | 100 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 1400 | |
15389 | FSTUX | 0 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | |
15390 | FSTXX | 0 | 0 | |||||||
15391 | FSUB | 0 | 0 | |||||||
15392 | FSUTX | 0 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 42.49 | 0 | |
15393 | FSUXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.99 | 5.03 | 5664 | |
15394 | FSV | 0 | 0 | |||||||
15395 | FSVB | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/4 | 10 7/8 | 500 | |
15396 | FSVC | 0 | 0 | |||||||
15397 | FSVF | 1000 | 12.2500 | 0 | ||||||
15398 | FSVLX | 0 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 38.79 | 0 | |
15399 | FSVP | 200 | 2 1/8 | 2 1/8 | 2 3/16 | 0 | ||||
15400 | FT | 600 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
15401 | FTAB | 3300 | 5.6250 | 5.5000 | 5.7500 | 0 | ||||
15402 | FTAGX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
15403 | FTAR | 0 | 0 | |||||||
15404 | FTASX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
15405 | FTAT | 0 | 0 | |||||||
15406 | FTATP | 0 | 0 | |||||||
15407 | FTAZX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.69 | 0 | |
15408 | FTBBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
15409 | FTBDX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
15410 | FTBIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
15411 | FTBRX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.74 | 0 | |
15412 | FTBSX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
15413 | FTC | 1000 | 9/32 | 7/32 | 1/2 | 0 | ||||
15414 | FTCG | 400 | 18 1/2 | 18 | 19 | 0 | ||||
15415 | FTCHX | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0 | |
15416 | FTCI | 0 | 0 | |||||||
15417 | FTCN | 2500 | 0.8750 | 0.7500 | 1.5000 | 0 | ||||
15418 | FTCR | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2000 | |||
15419 | FTCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.63 | 3.55 | 19594 | |
15420 | FTD | 300 | 14 3/4 | 0 | ||||||
15421 | FTDXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.80 | 4.82 | 16145 | |
15422 | FTEC | 300 | 1 3/4 | 1 13/16 | 1 13/16 | 1 3/4 | 1 3/4 | 1 13/16 | 9400 | |
15423 | FTEK | 0 | 0 | |||||||
15424 | FTEKF | 2000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/8 | 2 5/8 | 20000 | |
15425 | FTEL | 200 | 2.1875 | 2.0625 | 2.1875 | 2.0312 | 2.0000 | 2.1875 | 49100 | |
15426 | FTEN | 13000 | 34 1/8 | 33 1/4 | 34 1/4 | 33 | 33 7/8 | 34 1/8 | 487400 | |
15427 | FTET | 200 | 7/8 | 27/32 | 7/8 | 27/32 | 13/16 | 7/8 | 5700 | |
15428 | FTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.34 | 3.26 | 36712 | |
15429 | FTF | 400 | 14 1/8 | 0 | ||||||
15430 | FTFC | 1500 | 22 5/8 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 18000 | |
15431 | FTFIX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.65 | 0 | |
15432 | FTFMX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
15433 | FTFN | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 500 | |
15434 | FTFR | 200 | 3.2500 | 3.3125 | 3.3125 | 3.2500 | 3.2500 | 3.5625 | 9500 | |
15435 | FTFXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.34 | 3.25 | 8113 | |
15436 | FTG/U | 300 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 12200 | |||
15437 | FTG/WS | 1000 | 1 | 3/4 | 1 1/8 | 0 | ||||
15438 | FTGAX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 12.30 | 0 | |
15439 | FTGFX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
15440 | FTGIX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
15441 | FTGU | 1600 | 4.6250 | 0 | ||||||
15442 | FTHC | 1500 | 1.0000 | 0.6875 | 1.1875 | 0 | ||||
15443 | FTHR | 200 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 600 | |
15444 | FTHRX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
15445 | FTHYX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.18 | 0 | |
15446 | FTI | 0 | 3953.70 | 0 | ||||||
15447 | FTIBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
15448 | FTIC | 600 | 10 1/4 | 10 1/8 | 10 5/8 | 10 1/8 | 10 1/8 | 10 5/8 | 8100 | |
15449 | FTIFX | 0 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0 | |
15450 | FTIG | 0 | 0 | |||||||
15451 | FTIIX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.85 | 0 | |
15452 | FTINX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
15453 | FTITX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 18.07 | 0 | |
15454 | FTIX | 0 | 0 | |||||||
15455 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
15456 | FTL | 500 | 31 3/8 | 30 7/8 | 31 3/8 | 30 3/4 | 31 1/4 | 31 3/4 | 2000 | |
15457 | FTLA | 0 | 0 | |||||||
15458 | FTLAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.44 | 0 | |
15459 | FTLD | 0 | 0 | |||||||
15460 | FTLI | 0 | 0 | |||||||
15461 | FTLR | 0 | 0 | |||||||
15462 | FTLS | 0 | 0 | |||||||
15463 | FTMIX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.28 | 0 | |
15464 | FTMNX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.77 | 0 | |
15465 | FTMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.09 | 2.96 | 1616 | |
15466 | FTNCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
15467 | FTNLX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.28 | 0 | |
15468 | FTNTX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.49 | 0 | |
15469 | FTNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.24 | 0 | |
15470 | FTOIX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.66 | 0 | |
15471 | FTORX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 12.64 | 0 | |
15472 | FTOXX | 0 | 0 | |||||||
15473 | FTPAX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 13.67 | 0 | |
15474 | FTPC | 0 | 0 | |||||||
15475 | FTPS | 300 | 7 1/4 | 7 3/8 | 7 3/4 | 7 1/4 | 7 1/4 | 7 1/2 | 293300 | |
15476 | FTPXX | 0 | 0 | |||||||
15477 | FTR | 400 | 39 1/8 | 38 1/2 | 40 5/8 | 0 | ||||
15478 | FTRA | 0 | 0 | |||||||
15479 | FTRC | 0 | 0 | |||||||
15480 | FTREX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
15481 | FTRI | 0 | 0 | |||||||
15482 | FTRN | 1000 | 4 3/4 | 4 | 4 3/4 | 0 | ||||
15483 | FTRNX | 0 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 0 | |
15484 | FTRO | 0 | 0 | |||||||
15485 | FTRX | 0 | 0 | |||||||
15486 | FTRXX | 0 | 0.71 | 4.73 | 4.69 | 2504 | ||||
15487 | FTS | 0 | 0 | |||||||
15488 | FTSB | 4500 | 13 7/8 | 13 5/8 | 14 1/8 | 0 | ||||
15489 | FTSP | 400 | 8 3/8 | 8 1/2 | 8 7/8 | 8 3/8 | 8 3/8 | 8 3/4 | 21000 | |
15490 | FTSSX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
15491 | FTSw | 0 | 21 1/8 | 21 5/8 | 0 | |||||
15492 | FTTA | 400 | 0.6250 | 0.3125 | 0.6250 | 0 | ||||
15493 | FTTB | 0 | 0 | |||||||
15494 | FTTMX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.47 | 0 | |
15495 | FTTR | 5000 | 0.0200 | 0.0100 | 0.0275 | 0 | ||||
15496 | FTU | 800 | 67 3/8 | 67 1/4 | 67 5/8 | 67 1/4 | 67 5/8 | 68 | 10500 | |
15497 | FTUA | 0 | 0 | |||||||
15498 | FTUB | 0 | 0 | |||||||
15499 | FTUC | 0 | 0 | |||||||
15500 | FTUD | 0 | 0 | |||||||
15501 | FTUE | 0 | 0 | |||||||
15502 | FTUF | 0 | 0 | |||||||
15503 | FTUG | 0 | 0 | |||||||
15504 | FTUH | 0 | 0 | |||||||
15505 | FTUI | 0 | 0 | |||||||
15506 | FTUK | 0 | 0 | |||||||
15507 | FTUL | 0 | 0 | |||||||
15508 | FTUM | 0 | 0 | |||||||
15509 | FTUN | 0 | 0 | |||||||
15510 | FTUO | 0 | 0 | |||||||
15511 | FTUP | 0 | 0 | |||||||
15512 | FTUR | 0 | 0 | |||||||
15513 | FTUS | 0 | 0 | |||||||
15514 | FTUT | 0 | 0 | |||||||
15515 | FTUU | 0 | 0 | |||||||
15516 | FTUV | 0 | 0 | |||||||
15517 | FTUW | 0 | 0 | |||||||
15518 | FTUX | 0 | 0 | |||||||
15519 | FTUY | 0 | 0 | |||||||
15520 | FTUpB | 100 | 71 1/8 | 71 1/8 | 71 1/8 | 71 1/8 | 100 | |||
15521 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15522 | FTUpE | 0 | 0 | |||||||
15523 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15524 | FTVAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
15525 | FTX | 100 | 32 1/4 | 31 | 31 3/8 | 0 | ||||
15526 | FTX.V | 0 | 0 | |||||||
15527 | FTXA | 0 | 0 | |||||||
15528 | FTXI | 0 | 0 | |||||||
15529 | FTXL | 0 | 0 | |||||||
15530 | FTXM | 0 | 0 | |||||||
15531 | FTXO | 0 | 0 | |||||||
15532 | FTXP | 0 | 0 | |||||||
15533 | FTXR | 0 | 0 | |||||||
15534 | FTXTX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 12.04 | 0 | |
15535 | FTXXX | 0 | 0 | |||||||
15536 | FUBC | 400 | 10 3/8 | 10 9/16 | 10 3/4 | 10 3/8 | 10 3/8 | 10 5/8 | 2600 | |
15537 | FUBI | 0 | 0 | |||||||
15538 | FUBK | 100 | 24.5000 | 0 | ||||||
15539 | FUEL | 0 | 0 | |||||||
15540 | FUGXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.50 | 4.54 | 865 | |
15541 | FUIAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.27 | 0 | |
15542 | FUIN | 0 | 0 | |||||||
15543 | FUJH | 0 | 0 | |||||||
15544 | FUJHY | 0 | 0 | |||||||
15545 | FUJI | 0 | 0 | |||||||
15546 | FUJIF | 0 | 0 | |||||||
15547 | FUJIY | 4600 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/4 | 30 3/8 | 30 5/8 | 23200 | |
15548 | FUJP | 0 | 0 | |||||||
15549 | FUJPY | 0 | 0 | |||||||
15550 | FUL | 0 | 0 | |||||||
15551 | FULC | 0 | 0 | |||||||
15552 | FULCF | 7500 | 11 7/8 | 11 3/8 | 12 | 11 1/4 | 11 1/2 | 12 1/8 | 135500 | |
15553 | FULL | 5000 | 38 1/4 | 38 1/4 | 38 3/4 | 37 1/2 | 37 1/2 | 38 1/4 | 39700 | |
15554 | FULT | 100 | 20 | 19 1/4 | 20 | 19 1/4 | 19 1/4 | 20 | 4200 | |
15555 | FUMXX | 0 | 0.17 | 5.00 | 5.17 | 1818 | ||||
15556 | FUN | 300 | 36 1/4 | 36 | 36 5/8 | 0 | ||||
15557 | FUNB | 0 | 0 | |||||||
15558 | FUNC | 1900 | 15 1/8 | 14 1/2 | 15 1/2 | 0 | ||||
15559 | FUND | 900 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 5/16 | 126400 | |
15560 | FUNL | 0 | 0 | |||||||
15561 | FUNS | 0 | 0 | |||||||
15562 | FUNT | 0 | 0 | |||||||
15563 | FUNTU | 2000 | 1 5/32 | 1 3/8 | 1 3/8 | 1 5/32 | 1 5/32 | 1 7/16 | 20800 | |
15564 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15565 | FUNU | 0 | 0 | |||||||
15566 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15567 | FUNW | 0 | 0 | |||||||
15568 | FUNXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.45 | 2.14 | 926 | |
15569 | FUPT | 1600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.1562 | 0.6250 | 1600 | |
15570 | FUR | 500 | 6 1/2 | 6 3/8 | 6 5/8 | 0 | ||||
15571 | FURA | 0 | 0 | |||||||
15572 | FURAQ | 0 | 0 | |||||||
15573 | FURL | 0 | 0 | |||||||
15574 | FURRW | 800 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0200 | 0.0500 | 800 | |
15575 | FURS | 0 | 0 | |||||||
15576 | FURT | 0 | 0 | |||||||
15577 | FUS | 100 | 54 1/2 | 56 5/8 | 57 | 0 | ||||
15578 | FUSA | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 22700 | |
15579 | FUSAW | 1800 | 3 | 2 5/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 11300 | |
15580 | FUSBX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | |
15581 | FUSC | 500 | 12 | 11 1/2 | 13 | 0 | ||||
15582 | FUSCX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
15583 | FUSE | 200 | 13 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 128000 | |
15584 | FUSEX | 0 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | |
15585 | FUSG | 0 | 0 | |||||||
15586 | FUSGX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.08 | 0 | |
15587 | FUSH | 0 | 0 | |||||||
15588 | FUSIX | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0 | |
15589 | FUSK | 0 | 0 | |||||||
15590 | FUSM | 0 | 0 | |||||||
15591 | FUSMX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
15592 | FUSN | 1200 | 17 3/4 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 121900 | |
15593 | FUSR | 0 | 0 | |||||||
15594 | FUSS | 0 | 0 | |||||||
15595 | FUST | 0 | 0 | |||||||
15596 | FUSU | 0 | 0 | |||||||
15597 | FUSX | 0 | 0 | |||||||
15598 | FUSXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.51 | 4.59 | 5750 | |
15599 | FUSp | 100 | 47 1/8 | 47 1/8 | 47 1/8 | 47 1/8 | 100 | |||
15600 | FUSpR | 0 | 0 | |||||||
15601 | FUTR | 5000 | 3/32 | 3/32 | 5/32 | 0 | ||||
15602 | FVAAX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 | |
15603 | FVAL | 2400 | 7.7500 | 7.2500 | 8.0000 | 0 | ||||
15604 | FVATX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.05 | 0 | |
15605 | FVB | 200 | 44 | 44 1/4 | 44 3/4 | 0 | ||||
15606 | FVBA | 0 | 0 | |||||||
15607 | FVBI | 0 | 0 | |||||||
15608 | FVBK | 0 | 0 | |||||||
15609 | FVBL | 0 | 0 | |||||||
15610 | FVBT | 0 | 0 | |||||||
15611 | FVCO | 0 | 0 | |||||||
15612 | FVH | 400 | 12 3/4 | 11 5/8 | 12 1/8 | 0 | ||||
15613 | FVNB | 300 | 23 | 23 | 23 | 23 | 23 | 24 3/8 | 300 | |
15614 | FVRXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.77 | 4.83 | 2484 | |
15615 | FVS | 0 | 66.11 | 0 | ||||||
15616 | FVSB | 0 | 0 | |||||||
15617 | FVTR | 100 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 100 | |||
15618 | FVX | 0 | 63.75 | 64.56 | 64.56 | 63.67 | 0 | |||
15619 | FW | 0 | 0 | |||||||
15620 | FWAS | 1000 | 17.5000 | 17.1250 | 17.5000 | 17.1250 | 2000 | |||
15621 | FWAT | 1500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 1500 | |
15622 | FWBB | 1000 | 2.2500 | 2.2500 | 4.2500 | 0 | ||||
15623 | FWBI | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/2 | 3200 | |
15624 | FWC | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/8 | 43 3/4 | 100 | |
15625 | FWCB | 0 | 0 | |||||||
15626 | FWCC | 500 | 29.2500 | 0 | ||||||
15627 | FWCE | 0 | 0 | |||||||
15628 | FWCH | 0 | 0 | |||||||
15629 | FWCI | 0 | 0 | |||||||
15630 | FWCL | 0 | 0 | |||||||
15631 | FWCN | 0 | 0 | |||||||
15632 | FWCR | 0 | 0 | |||||||
15633 | FWCS | 0 | 0 | |||||||
15634 | FWCT | 0 | 0 | |||||||
15635 | FWEH | 1000 | 5.5000 | 5.2500 | 6.0000 | 0 | ||||
15636 | FWGBX | 0 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | |
15637 | FWGCX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0 | |
15638 | FWGGX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 22.82 | 0 | |
15639 | FWGHX | 0 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0 | |
15640 | FWGO | 1000 | 0.6562 | 0.6250 | 0.6562 | 0.6250 | 0.6250 | 0.6562 | 11000 | |
15641 | FWIAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.18 | 0 | |
15642 | FWLEX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0 | |
15643 | FWNC | 2000 | 32 1/2 | 32 1/2 | 33 | 32 | 32 1/2 | 33 1/4 | 17800 | |
15644 | FWR | 0 | 0 | |||||||
15645 | FWRI | 0 | 1.0000 | 1.1000 | 0 | |||||
15646 | FWSB | 0 | 0 | |||||||
15647 | FWST | 500 | 5.0000 | 4.2500 | 5.0000 | 0 | ||||
15648 | FWT | 0 | 0 | |||||||
15649 | FWUEX | 0 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | |
15650 | FWV | 0 | 21 1/8 | 22 | 0 | |||||
15651 | FWWB | 600 | 16 7/8 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 16 7/8 | 3900 | |
15652 | FWWFX | 0 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0 | |
15653 | FWWGX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | |
15654 | FXB | 0 | 0 | |||||||
15655 | FXBA | 0 | 0 | |||||||
15656 | FXBD | 0 | 0 | |||||||
15657 | FXBH | 0 | 0 | |||||||
15658 | FXBO | 0 | 0 | |||||||
15659 | FXBT | 0 | 0 | |||||||
15660 | FXBY | 0 | 0 | |||||||
15661 | FXC | 0 | 0 | |||||||
15662 | FXCM | 1000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
15663 | FXCTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 11.35 | 0 | |
15664 | FXCXX | 0 | 0 | |||||||
15665 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15666 | FXHC | 0 | 0 | |||||||
15667 | FXINX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
15668 | FXLG | 100 | 66.0000 | 0 | ||||||
15669 | FXMYF | 10000 | 3.3000 | 0 | ||||||
15670 | FXN | 100 | 35 3/4 | 0 | ||||||
15671 | FXNC | 2000 | 21.2500 | 21.0000 | 22.7500 | 0 | ||||
15672 | FXNCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.17 | 0 | |
15673 | FYII | 2600 | 21 3/4 | 20 | 21 3/4 | 20 | 20 1/2 | 21 3/4 | 7500 | |
15674 | FYNI | 1000 | 1.1200 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1500 | 27500 | |
15675 | FYTK | 0 | 0.0100 | 0.1000 | 0 | |||||
15676 | FZNV | 5000 | 0.1562 | 0 | ||||||
15677 | Fp | 300 | 105 | 101 3/8 | 103 1/2 | 0 | ||||
15678 | FpB | 400 | 27 1/8 | 27 | 27 1/8 | 27 | 40900 | |||
15679 | FpBw | 0 | 0 | |||||||
15680 | FpT | 100 | 27 1/2 | 27 3/8 | 27 5/8 | 27 3/8 | 4200 | |||
15681 | G | 100 | 72 3/8 | 72 1/8 | 72 5/8 | 72 1/8 | 72 3/8 | 72 3/4 | 11000 | |
15682 | G.A | 0 | 0 | |||||||
15683 | G.ADO | 0 | 0 | |||||||
15684 | G.ADS | 0 | 0 | |||||||
15685 | G.AEG | 0 | 0 | |||||||
15686 | G.AFI | 0 | 0 | |||||||
15687 | G.AGG | 0 | 0 | |||||||
15688 | G.ALL | 0 | 0 | |||||||
15689 | G.ALT | 0 | 0 | |||||||
15690 | G.ALV | 0 | 0 | |||||||
15691 | G.AMB | 0 | 0 | |||||||
15692 | G.AMV | 0 | 0 | |||||||
15693 | G.ASK | 0 | 0 | |||||||
15694 | G.AUD | 0 | 0 | |||||||
15695 | G.B | 0 | 0 | |||||||
15696 | G.BAS | 0 | 0 | |||||||
15697 | G.BAY | 0 | 0 | |||||||
15698 | G.BBA | 0 | 0 | |||||||
15699 | G.BBC | 0 | 0 | |||||||
15700 | G.BEN | 0 | 0 | |||||||
15701 | G.BHF | 0 | 0 | |||||||
15702 | G.BHW | 0 | 0 | |||||||
15703 | G.BIL | 0 | 0 | |||||||
15704 | G.BIO | 0 | 0 | |||||||
15705 | G.BMW | 0 | 0 | |||||||
15706 | G.BOE | 0 | 0 | |||||||
15707 | G.BOH | 0 | 0 | |||||||
15708 | G.BOS | 0 | 0 | |||||||
15709 | G.BRI | 0 | 0 | |||||||
15710 | G.BRN | 0 | 0 | |||||||
15711 | G.BRT | 0 | 0 | |||||||
15712 | G.BUR | 0 | 0 | |||||||
15713 | G.BUS | 0 | 0 | |||||||
15714 | G.BVM | 0 | 0 | |||||||
15715 | G.BVU | 0 | 0 | |||||||
15716 | G.BWK | 0 | 0 | |||||||
15717 | G.BWU | 0 | 0 | |||||||
15718 | G.CBK | 0 | 0 | |||||||
15719 | G.CGU | 0 | 0 | |||||||
15720 | G.CMP | 0 | 0 | |||||||
15721 | G.DAI | 0 | 0 | |||||||
15722 | G.DBC | 0 | 0 | |||||||
15723 | G.DBK | 0 | 0 | |||||||
15724 | G.DBU | 0 | 0 | |||||||
15725 | G.DEM | 0 | 0 | |||||||
15726 | G.DGB | 0 | 0 | |||||||
15727 | G.DGS | 0 | 0 | |||||||
15728 | G.DHB | 0 | 0 | |||||||
15729 | G.DHG | 0 | 0 | |||||||
15730 | G.DHL | 0 | 0 | |||||||
15731 | G.DID | 0 | 0 | |||||||
15732 | G.DOR | 0 | 0 | |||||||
15733 | G.DOU | 0 | 0 | |||||||
15734 | G.DPF | 0 | 0 | |||||||
15735 | G.DRS | 0 | 0 | |||||||
15736 | G.DSB | 0 | 0 | |||||||
15737 | G.DTL | 0 | 0 | |||||||
15738 | G.DWG | 0 | 0 | |||||||
15739 | G.DYK | 0 | 0 | |||||||
15740 | G.DYW | 0 | 0 | |||||||
15741 | G.ECM | 0 | 0 | |||||||
15742 | G.END | 0 | 0 | |||||||
15743 | G.ESO | 0 | 0 | |||||||
15744 | G.FKR | 0 | 0 | |||||||
15745 | G.FOR | 0 | 0 | |||||||
15746 | G.FPT | 0 | 0 | |||||||
15747 | G.FRE | 0 | 0 | |||||||
15748 | G.FRT | 0 | 0 | |||||||
15749 | G.GEH | 0 | 0 | |||||||
15750 | G.GRD | 0 | 0 | |||||||
15751 | G.HBD | 0 | 0 | |||||||
15752 | G.HBH | 0 | 0 | |||||||
15753 | G.HEI | 0 | 0 | |||||||
15754 | G.HEN | 0 | 0 | |||||||
15755 | G.HFA | 0 | 0 | |||||||
15756 | G.HKV | 0 | 0 | |||||||
15757 | G.HMP | 0 | 0 | |||||||
15758 | G.HOT | 0 | 0 | |||||||
15759 | G.HOZ | 0 | 0 | |||||||
15760 | G.IBM | 0 | 0 | |||||||
15761 | G.ISA | 0 | 0 | |||||||
15762 | G.KAR | 0 | 0 | |||||||
15763 | G.KBA | 0 | 0 | |||||||
15764 | G.KBH | 0 | 0 | |||||||
15765 | G.KCH | 0 | 0 | |||||||
15766 | G.KFH | 0 | 0 | |||||||
15767 | G.KFS | 0 | 0 | |||||||
15768 | G.KFW | 0 | 0 | |||||||
15769 | G.KHD | 0 | 0 | |||||||
15770 | G.KLK | 0 | 0 | |||||||
15771 | G.KMA | 0 | 0 | |||||||
15772 | G.KOS | 0 | 0 | |||||||
15773 | G.LHA | 0 | 0 | |||||||
15774 | G.LHT | 0 | 0 | |||||||
15775 | G.LIN | 0 | 0 | |||||||
15776 | G.LTY | 0 | 0 | |||||||
15777 | G.MAC | 0 | 0 | |||||||
15778 | G.MAN | 0 | 0 | |||||||
15779 | G.MEG | 0 | 0 | |||||||
15780 | G.MET | 0 | 0 | |||||||
15781 | G.MMD | 0 | 0 | |||||||
15782 | G.MMM | 0 | 0 | |||||||
15783 | G.MMW | 0 | 0 | |||||||
15784 | G.MRD | 0 | 0 | |||||||
15785 | G.MRK | 0 | 0 | |||||||
15786 | G.MTO | 0 | 0 | |||||||
15787 | G.MUT | 0 | 0 | |||||||
15788 | G.MUV | 0 | 0 | |||||||
15789 | G.OKO | 0 | 0 | |||||||
15790 | G.OSR | 0 | 0 | |||||||
15791 | G.OTV | 0 | 0 | |||||||
15792 | G.PLK | 0 | 0 | |||||||
15793 | G.POR | 0 | 0 | |||||||
15794 | G.PRS | 0 | 0 | |||||||
15795 | G.PUM | 0 | 0 | |||||||
15796 | G.RHM | 0 | 0 | |||||||
15797 | G.RNK | 0 | 0 | |||||||
15798 | G.RST | 0 | 0 | |||||||
15799 | G.RUH | 0 | 0 | |||||||
15800 | G.RWE | 0 | 0 | |||||||
15801 | G.RZE | 0 | 0 | |||||||
15802 | G.SAG | 0 | 0 | |||||||
15803 | G.SCH | 0 | 0 | |||||||
15804 | G.SEL | 0 | 0 | |||||||
15805 | G.SGL | 0 | 0 | |||||||
15806 | G.SIE | 0 | 0 | |||||||
15807 | G.SKC | 0 | 0 | |||||||
15808 | G.SKW | 0 | 0 | |||||||
15809 | G.SML | 0 | 0 | |||||||
15810 | G.SPH | 0 | 0 | |||||||
15811 | G.SPR | 0 | 0 | |||||||
15812 | G.SZP | 0 | 0 | |||||||
15813 | G.SZR | 0 | 0 | |||||||
15814 | G.THY | 0 | 0 | |||||||
15815 | G.TWA | 0 | 0 | |||||||
15816 | G.VAB | 0 | 0 | |||||||
15817 | G.VAR | 0 | 0 | |||||||
15818 | G.VBA | 0 | 0 | |||||||
15819 | G.VEB | 0 | 0 | |||||||
15820 | G.VGH | 0 | 0 | |||||||
15821 | G.VIA | 0 | 0 | |||||||
15822 | G.VOW | 0 | 0 | |||||||
15823 | G.WAC | 0 | 0 | |||||||
15824 | G.WEL | 0 | 0 | |||||||
15825 | G.WER | 0 | 0 | |||||||
15826 | G.WLG | 0 | 0 | |||||||
15827 | G.WTB | 0 | 0 | |||||||
15828 | G.YMO | 0 | 0 | |||||||
15829 | G.ZAN | 0 | 0 | |||||||
15830 | G.ZCS | 0 | 0 | |||||||
15831 | G/WS | 0 | 0 | |||||||
15832 | GA | 200 | 2 3/4 | 2 15/16 | 2 15/16 | 2 3/4 | 7600 | |||
15833 | GAA | 0 | 261.69 | 0 | ||||||
15834 | GAAAX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.83 | 0 | |
15835 | GAATX | 0 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0 | |
15836 | GAB | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 2100 | |
15837 | GABAX | 0 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0 | |
15838 | GABC | 500 | 37 1/2 | 36 1/2 | 38 1/2 | 0 | ||||
15839 | GABCX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.97 | 0 | |
15840 | GABDX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 11.15 | 0 | |
15841 | GABEX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
15842 | GABGX | 0 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0 | |
15843 | GABSX | 0 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | |
15844 | GABTX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | |
15845 | GABVX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 13.33 | 0 | |
15846 | GABXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.88 | 5.00 | 2129 | |
15847 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15848 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15849 | GAC | 0 | 0 | |||||||
15850 | GACC | 500 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 6500 | |
15851 | GACE | 0 | 0 | |||||||
15852 | GACG | 0 | 0 | |||||||
15853 | GACP | 5000 | 0.3750 | 0.6000 | 0.6000 | 0.3750 | 0.3750 | 0.6000 | 22000 | |
15854 | GACS | 0 | 0 | |||||||
15855 | GACTX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.46 | 0 | |
15856 | GACX | 0 | 0 | |||||||
15857 | GADZ | 1000 | 32 7/8 | 34 17/64 | 35 1/4 | 32 3/4 | 32 3/4 | 32 7/8 | 81600 | |
15858 | GAEGX | 0 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 20.76 | 0 | |
15859 | GAEIX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 17.34 | 0 | |
15860 | GAEO | 200 | 24 1/2 | 24 3/4 | 25 | 24 | 24 1/4 | 24 7/8 | 37100 | |
15861 | GAF | 300 | 13 | 13 | 13 | 13 | 300 | |||
15862 | GAFA | 0 | 0 | |||||||
15863 | GAFB | 0 | 0 | |||||||
15864 | GAFP | 0 | 0 | |||||||
15865 | GAGCX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
15866 | GAGIX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.27 | 0 | |
15867 | GAGLX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 14.63 | 0 | |
15868 | GAHQX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.72 | 0 | |
15869 | GAIDX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.84 | 0 | |
15870 | GAIEX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.56 | 0 | |
15871 | GAIN | 0 | 0 | |||||||
15872 | GAIR | 0 | 0 | |||||||
15873 | GAIT | 1000 | 1 15/16 | 1 3/4 | 1 15/16 | 0 | ||||
15874 | GAJCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 11.02 | 0 | |
15875 | GAL | 200 | 29 7/8 | 27 1/2 | 28 | 0 | ||||
15876 | GALBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.36 | 0 | |
15877 | GALC | 0 | 0 | |||||||
15878 | GALEX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 16.33 | 0 | |
15879 | GALH | 0 | 0 | |||||||
15880 | GALI | 0 | 0 | |||||||
15881 | GALM | 900 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.1250 | 900 | |
15882 | GALP | 0 | 0 | |||||||
15883 | GALR | 0 | 0 | |||||||
15884 | GALS | 0 | 0 | |||||||
15885 | GALX | 800 | 1 15/32 | 1 1/2 | 1 17/32 | 1 15/32 | 1 15/32 | 1 1/2 | 269800 | |
15886 | GALZ | 0 | 0 | |||||||
15887 | GALp | 100 | 36 | 0 | ||||||
15888 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15889 | GAM | 1000 | 22 7/8 | 22 5/8 | 23 | 0 | ||||
15890 | GAMB | 0 | 0 | |||||||
15891 | GAMBY | 0 | 0 | |||||||
15892 | GAME | 2000 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
15893 | GAMEC | 1000 | 2 | 2 | 2 1/64 | 2 | 1 7/8 | 2 1/4 | 3400 | |
15894 | GAMNX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 22.32 | 0 | |
15895 | GAMX | 0 | 0 | |||||||
15896 | GAMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.27 | 3.26 | 1419 | |
15897 | GAN | 300 | 16 3/4 | 0 | ||||||
15898 | GAND | 0 | 0 | |||||||
15899 | GANDF | 500 | 5 1/2 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 156400 | |
15900 | GANYX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.12 | 0 | |
15901 | GAOE | 0 | 0 | |||||||
15902 | GAP | 100 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 27 | 27 3/8 | 12100 | |
15903 | GAPCX | 0 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 17.88 | 0 | |
15904 | GAPN | 4000 | 0.7500 | 0 | ||||||
15905 | GAPO | 0 | 0 | |||||||
15906 | GAR | 0 | 0 | |||||||
15907 | GARB | 7000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 7000 | |
15908 | GARM | 0 | 0.0312 | 0.1250 | 0 | |||||
15909 | GARN | 8000 | 7/16 | 7/16 | 7/16 | 3/8 | 3/8 | 7/16 | 33300 | |
15910 | GARR | 0 | 0 | |||||||
15911 | GARRA | 500 | 3.5000 | 3.1250 | 3.6250 | 0 | ||||
15912 | GART | 800 | 34 | 33 1/2 | 34 1/2 | 33 1/2 | 34 | 34 1/2 | 195200 | |
15913 | GAS | 200 | 34 | 34 | 34 1/2 | 0 | ||||
15914 | GASA | 0 | 0 | |||||||
15915 | GASC | 0 | 0 | |||||||
15916 | GASEX | 0 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 21.09 | 0 | |
15917 | GASF | 0 | 0 | |||||||
15918 | GASFX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
15919 | GASI | 0 | 0 | |||||||
15920 | GASIA | 500 | 28 1/2 | 28 | 28 1/2 | 27 3/4 | 27 3/4 | 28 5/8 | 19200 | |
15921 | GASIB | 200 | 22 | 20 3/4 | 22 | 20 3/4 | 21 1/2 | 22 | 156900 | |
15922 | GASL | 0 | 0 | |||||||
15923 | GASO | 0 | 0 | |||||||
15924 | GASR | 0 | 0 | |||||||
15925 | GASS | 5000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 68200 | |
15926 | GASSW | 2000 | 1/8 | 3/32 | 1/4 | 0 | ||||
15927 | GASTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.33 | 0 | |
15928 | GATE | 300 | 46 1/2 | 47 7/8 | 48 1/4 | 46 1/8 | 46 1/2 | 46 3/4 | 1023700 | |
15929 | GATEX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
15930 | GATGX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
15931 | GATXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.55 | 4.61 | 4092 | |
15932 | GAU | 1000 | 1 1/16 | 1 | 1 1/16 | 0 | ||||
15933 | GAX | 0 | 256.91 | 256.12 | 257.08 | 254.41 | 0 | |||
15934 | GB | 0 | 0 | |||||||
15935 | GBC | 200 | 29 1/2 | 29 3/4 | 29 3/4 | 29 1/2 | 29 1/4 | 29 5/8 | 1300 | |
15936 | GBCB | 300 | 28 | 27 3/4 | 28 1/4 | 27 3/4 | 27 1/2 | 28 | 11000 | |
15937 | GBCI | 200 | 24 | 24 | 25 1/4 | 0 | ||||
15938 | GBCL | 2500 | 1.3750 | 1.5000 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 12800 | |
15939 | GBCO | 0 | 0 | |||||||
15940 | GBCOA | 300 | 29 1/4 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 29 3/4 | 3200 | |
15941 | GBCOB | 4000 | 35 | 31 1/2 | 35 | 0 | ||||
15942 | GBCS | 10000 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 49100 | |
15943 | GBCW | 0 | 0 | |||||||
15944 | GBDC | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
15945 | GBE | 500 | 4 | 4 1/2 | 5 | 0 | ||||
15946 | GBEA | 0 | 0 | |||||||
15947 | GBEB | 0 | 0 | |||||||
15948 | GBEI | 0 | 0 | |||||||
15949 | GBEL | 0 | 0 | |||||||
15950 | GBEO | 0 | 0 | |||||||
15951 | GBET | 0 | 0 | |||||||
15952 | GBEW | 0 | 0 | |||||||
15953 | GBEY | 0 | 0 | |||||||
15954 | GBF | 2500 | 8 | 6 | 7 | 0 | ||||
15955 | GBFAX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 11.42 | 0 | |
15956 | GBFBX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | |
15957 | GBFC | 100 | 6 3/4 | 7 | 7 | 6 1/2 | 6 5/8 | 7 | 4400 | |
15958 | GBFE | 1400 | 11 1/4 | 11 3/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 3/8 | 40100 | |
15959 | GBFI | 0 | 0 | |||||||
15960 | GBFN | 0 | 0 | |||||||
15961 | GBFY | 0 | 0 | |||||||
15962 | GBGC | 0 | 0 | |||||||
15963 | GBGIX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
15964 | GBHL | 0 | 0 | |||||||
15965 | GBHLY | 0 | 0 | |||||||
15966 | GBI | 200 | 15 5/8 | 17 5/8 | 18 1/8 | 0 | ||||
15967 | GBII | 1000 | 0.0400 | 0 | ||||||
15968 | GBIT | 1000 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/16 | 5 1/16 | 5 1/4 | 53300 | |
15969 | GBIZ | 2000 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 2900 | |
15970 | GBL | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 200 | |||
15971 | GBLB | 0 | 0 | |||||||
15972 | GBLP | 200 | 0.0625 | 0.0400 | 0.1250 | 0 | ||||
15973 | GBMT | 1000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.1900 | 0.2400 | 6000 | |
15974 | GBNC | 500 | 5.5000 | 0 | ||||||
15975 | GBND | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 24 1/4 | 1500 | |
15976 | GBNDX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 9.15 | 0 | |
15977 | GBO | 0 | 0 | |||||||
15978 | GBOT | 1000 | 11 | 11 5/8 | 11 7/8 | 11 | 11 | 11 3/8 | 32500 | |
15979 | GBP | 500 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 6600 | |||
15980 | GBPW | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 10 1/2 | 1000 | |
15981 | GBR | 300 | 15 | 15 5/8 | 16 1/4 | 0 | ||||
15982 | GBRL | 0 | 0 | |||||||
15983 | GBS/U | 0 | 0 | |||||||
15984 | GBS/WS | 0 | 1/4 | 3/4 | 0 | |||||
15985 | GBSB | 0 | 0 | |||||||
15986 | GBSE | 100 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/8 | 2 1/2 | 1100 | |
15987 | GBSEW | 3000 | 3/8 | 1/4 | 3/4 | 0 | ||||
15988 | GBSH | 0 | 0 | |||||||
15989 | GBT | 0 | 0 | |||||||
15990 | GBT.A | 0 | 0 | |||||||
15991 | GBTE | 10000 | 0.1300 | 0.0800 | 0.1800 | 0 | ||||
15992 | GBTFX | 0 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | |
15993 | GBTR | 100 | 70.5000 | 0 | ||||||
15994 | GBTV | 0 | 0 | |||||||
15995 | GBTVK | 1000 | 14 1/16 | 14 3/8 | 14 5/8 | 13 7/8 | 14 | 14 1/4 | 114500 | |
15996 | GBTVP | 500 | 75 1/2 | 71 1/4 | 73 1/2 | 0 | ||||
15997 | GBTX | 0 | 0 | |||||||
15998 | GBTXF | 0 | 0 | |||||||
15999 | GBUS | 1000 | 1.8750 | 1.0000 | 1.8750 | 1.0000 | 1.0000 | 4.0000 | 7000 | |
16000 | GBX | 100 | 11 3/8 | 0 | ||||||
16001 | GBXB | 0 | 0 | |||||||
16002 | GBXD | 0 | 0 | |||||||
16003 | GBXE | 0 | 0 | |||||||
16004 | GBXT | 0 | 0 | |||||||
16005 | GC | 500 | 19 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
16006 | GCAB | 0 | 0 | |||||||
16007 | GCABX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | |
16008 | GCABY | 10000 | 13 5/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 23400 | |
16009 | GCATX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.31 | 0 | |
16010 | GCAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.07 | 2.99 | 3696 | |
16011 | GCB | 0 | 0 | |||||||
16012 | GCBLX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
16013 | GCBTX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
16014 | GCC | 200 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
16015 | GCCC | 40000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
16016 | GCCO | 200 | 19 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 3/4 | 54300 | |
16017 | GCCP | 0 | 0 | |||||||
16018 | GCDV | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
16019 | GCE | 0 | 0 | |||||||
16020 | GCER | 5000 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
16021 | GCG | 300 | 18 1/4 | 19 1/4 | 19 3/4 | 0 | ||||
16022 | GCG.A | 0 | 0 | |||||||
16023 | GCGB | 0 | 0 | |||||||
16024 | GCGC | 100 | 7.2500 | 0 | ||||||
16025 | GCGD | 0 | 0 | |||||||
16026 | GCGG | 0 | 0 | |||||||
16027 | GCGI | 0 | 0 | |||||||
16028 | GCGK | 0 | 0 | |||||||
16029 | GCGR | 0 | 0 | |||||||
16030 | GCGX | 0 | 0 | |||||||
16031 | GCGY | 0 | 0 | |||||||
16032 | GCH | 1000 | 13 1/4 | 12 7/8 | 13 3/8 | 0 | ||||
16033 | GCHC | 1500 | 0.6250 | 0.8125 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 9000 | |
16034 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
16035 | GCHI | 400 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 2600 | |
16036 | GCI | 2000 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/4 | 71 | 2000 | |
16037 | GCIA | 0 | 0 | |||||||
16038 | GCIB | 0 | 0 | |||||||
16039 | GCIC | 0 | 0 | |||||||
16040 | GCID | 0 | 0 | |||||||
16041 | GCIE | 0 | 0 | |||||||
16042 | GCIG | 0 | 0 | |||||||
16043 | GCII | 0 | 0 | |||||||
16044 | GCIK | 0 | 0 | |||||||
16045 | GCIL | 0 | 0 | |||||||
16046 | GCIN | 5000 | 0.3750 | 0 | ||||||
16047 | GCIO | 0 | 0 | |||||||
16048 | GCIP | 0 | 0 | |||||||
16049 | GCIR | 0 | 0 | |||||||
16050 | GCIS | 0 | 0 | |||||||
16051 | GCIT | 0 | 0 | |||||||
16052 | GCIW | 0 | 0 | |||||||
16053 | GCIX | 0 | 0 | |||||||
16054 | GCM | 300 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 6700 | |||
16055 | GCMP | 0 | 0 | |||||||
16056 | GCMXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 4.42 | 4.52 | 863 | |
16057 | GCO | 400 | 9 1/4 | 9 3/8 | 9 3/4 | 0 | ||||
16058 | GCOC | 0 | 0 | |||||||
16059 | GCOL | 0 | 0 | |||||||
16060 | GCOO | 0 | 0 | |||||||
16061 | GCOP | 0 | 0 | |||||||
16062 | GCOY | 0 | 0 | |||||||
16063 | GCR | 1000 | 7 3/16 | 7 1/4 | 7 1/4 | 7 3/16 | 7 1/8 | 7 5/16 | 3000 | |
16064 | GCR.W | 0 | 0 | |||||||
16065 | GCR/WS | 500 | 7 1/8 | 0 | ||||||
16066 | GCRB | 0 | 0 | |||||||
16067 | GCRC | 0 | 0 | |||||||
16068 | GCRE | 0 | 0 | |||||||
16069 | GCREF | 41000 | 24 | 24 3/8 | 24 3/8 | 24 | 24 1/8 | 24 3/8 | 75500 | |
16070 | GCRI | 0 | 0 | |||||||
16071 | GCRK | 0 | 0 | |||||||
16072 | GCRL | 0 | 0 | |||||||
16073 | GCRM | 0 | 0 | |||||||
16074 | GCRO | 0 | 0 | |||||||
16075 | GCRR | 0 | 0 | |||||||
16076 | GCRS | 0 | 0 | |||||||
16077 | GCRT | 0 | 0 | |||||||
16078 | GCRW | 0 | 0 | |||||||
16079 | GCRX | 0 | 0 | |||||||
16080 | GCRY | 0 | 0 | |||||||
16081 | GCS/B | 4000 | 18 35/64 | 0 | ||||||
16082 | GCSB | 0 | 0 | |||||||
16083 | GCSC | 0 | 0 | |||||||
16084 | GCSHU | 0 | 0 | |||||||
16085 | GCSI | 0 | 0 | |||||||
16086 | GCSL | 0 | 0 | |||||||
16087 | GCSR | 20000 | 0.0900 | 0.0700 | 0.1200 | 0 | ||||
16088 | GCSS | 0 | 0 | |||||||
16089 | GCSZ | 0 | 0 | |||||||
16090 | GCT | 35600 | 6 1/2 | 0 | ||||||
16091 | GCTY | 0 | 0 | |||||||
16092 | GCU | 0 | 0 | |||||||
16093 | GCV | 500 | 9 3/4 | 9 1/2 | 10 | 0 | ||||
16094 | GCX | 500 | 37 1/8 | 35 1/4 | 36 | 0 | ||||
16095 | GCXM | 0 | 0 | |||||||
16096 | GCXO | 0 | 0 | |||||||
16097 | GD | 100 | 64 7/8 | 67 5/8 | 68 1/8 | 0 | ||||
16098 | GDA | 0 | 104.53 | 0 | ||||||
16099 | GDB | 0 | 103.25 | 0 | ||||||
16100 | GDC | 100 | 11 1/4 | 10 7/8 | 11 1/2 | 0 | ||||
16101 | GDCA | 0 | 0 | |||||||
16102 | GDCC | 0 | 0 | |||||||
16103 | GDCM | 0 | 0 | |||||||
16104 | GDCO | 0 | 0 | |||||||
16105 | GDCU | 0 | 0 | |||||||
16106 | GDCV | 0 | 0 | |||||||
16107 | GDF | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 13 3/4 | 14 | 10400 | |
16108 | GDF.A | 0 | 0 | |||||||
16109 | GDFI | 20000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 24000 | |
16110 | GDFIW | 5000 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
16111 | GDFY | 0 | 0 | |||||||
16112 | GDGAX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
16113 | GDH | 0 | 0 | |||||||
16114 | GDIE | 1000 | 0.2500 | 0 | ||||||
16115 | GDIN | 0 | 0 | |||||||
16116 | GDL.A | 0 | 0 | |||||||
16117 | GDLEW | 1800 | 8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 3000 | |
16118 | GDMI | 6500 | 30 3/8 | 30 | 30 3/8 | 30 | 29 3/4 | 30 3/4 | 55900 | |
16119 | GDMK | 1200 | 16 | 16 1/4 | 16 3/4 | 16 | 16 | 16 3/4 | 25200 | |
16120 | GDNI | 0 | 0 | |||||||
16121 | GDNV | 0 | 0 | |||||||
16122 | GDP | 1500 | 3/4 | 9/16 | 15/16 | 0 | ||||
16123 | GDPA | 0 | 0 | |||||||
16124 | GDPAP | 300 | 7 | 7 | 7 5/8 | 0 | ||||
16125 | GDRI | 3900 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6875 | 4000 | |
16126 | GDRS | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.7500 | 3000 | |
16127 | GDS | 0 | 107.35 | 0 | ||||||
16128 | GDS.A | 0 | 0 | |||||||
16129 | GDS.B | 0 | 0 | |||||||
16130 | GDSC | 2000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/2 | 16100 | |
16131 | GDT | 200 | 53 1/8 | 54 | 54 | 53 1/8 | 52 1/2 | 53 1/4 | 400 | |
16132 | GDTD | 0 | 0 | |||||||
16133 | GDTH | 0 | 0 | |||||||
16134 | GDTI | 0 | 0 | |||||||
16135 | GDTL | 0 | 0 | |||||||
16136 | GDTM | 0 | 0 | |||||||
16137 | GDTN | 0 | 0 | |||||||
16138 | GDTO | 0 | 0 | |||||||
16139 | GDTP | 0 | 0 | |||||||
16140 | GDTR | 0 | 0 | |||||||
16141 | GDTS | 0 | 0 | |||||||
16142 | GDTT | 0 | 0 | |||||||
16143 | GDTX | 0 | 0 | |||||||
16144 | GDTY | 0 | 0 | |||||||
16145 | GDUN | 0 | 0 | |||||||
16146 | GDVM | 0 | 0 | |||||||
16147 | GDVMQ | 0 | 0 | |||||||
16148 | GDVS | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 2000 | |
16149 | GDW | 100 | 55 3/8 | 58 1/2 | 59 3/8 | 0 | ||||
16150 | GDWL | 0 | 0 | |||||||
16151 | GDWO | 0 | 0 | |||||||
16152 | GDWU | 0 | 0 | |||||||
16153 | GDWW | 0 | 0 | |||||||
16154 | GDX | 0 | 0 | |||||||
16155 | GDX.A | 0 | 0 | |||||||
16156 | GDX/A | 1000 | 13 7/8 | 0 | ||||||
16157 | GDXA | 0 | 0 | |||||||
16158 | GDXAB | 0 | 0 | |||||||
16159 | GDXB | 0 | 0 | |||||||
16160 | GDXM | 0 | 0 | |||||||
16161 | GDXMF | 0 | 0 | |||||||
16162 | GDYN | 0 | 0 | |||||||
16163 | GDYS | 2000 | 11 1/8 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 46900 | |
16164 | GDZK | 0 | 0 | |||||||
16165 | GE | 1500 | 90 5/8 | 91 | 91 1/2 | 90 5/8 | 90 1/2 | 91 | 8800 | |
16166 | GEAC | 0 | 0 | |||||||
16167 | GEACF | 0 | 0 | |||||||
16168 | GEAN | 0 | 0 | |||||||
16169 | GEB | 0 | 0 | |||||||
16170 | GEBE | 0 | 0 | |||||||
16171 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
16172 | GECA | 0 | 0 | |||||||
16173 | GECK | 0 | 0 | |||||||
16174 | GECM | 200 | 5 1/16 | 5 1/8 | 5 1/8 | 5 1/16 | 5 1/16 | 5 1/8 | 15000 | |
16175 | GECN | 0 | 0 | |||||||
16176 | GECO | 700 | 0.2500 | 0.1875 | 0.2812 | 0 | ||||
16177 | GEEAX | 0 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 24.59 | 0 | |
16178 | GEEDX | 0 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | |
16179 | GEEIX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0 | |
16180 | GEEN | 0 | 0 | |||||||
16181 | GEEQX | 0 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | |
16182 | GEER | 100 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 1600 | |
16183 | GEF | 0 | 0 | |||||||
16184 | GEFIX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | |
16185 | GEFO | 0 | 0 | |||||||
16186 | GEG/WS | 0 | 1 5/8 | 2 1/8 | 0 | |||||
16187 | GEGAX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 20.18 | 0 | |
16188 | GEGBX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | |
16189 | GEGEX | 0 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | |
16190 | GEGI | 2000 | 13/16 | 7/8 | 7/8 | 3/4 | 3/4 | 13/16 | 193800 | |
16191 | GEGP | 1300 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 3300 | |
16192 | GEGPW | 3000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
16193 | GEGTX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
16194 | GEHL | 800 | 7 5/8 | 8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 6200 | |
16195 | GEIDX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | |
16196 | GEII | 2000 | 0.0040 | 0.0040 | 0.0200 | 0 | ||||
16197 | GEITX | 0 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0 | |
16198 | GELW | 1000 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
16199 | GELX | 300 | 20 1/4 | 20 3/4 | 20 3/4 | 19 1/2 | 19 3/4 | 20 1/2 | 107900 | |
16200 | GEM | 600 | 9 | 8 | 8 5/8 | 0 | ||||
16201 | GEMBX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
16202 | GEMC | 5000 | 5 5/8 | 5 9/16 | 5 3/4 | 5 9/16 | 5 9/16 | 5 11/16 | 52900 | |
16203 | GEMH | 0 | 0 | |||||||
16204 | GEMI | 0 | 0 | |||||||
16205 | GEMS | 400 | 22 3/8 | 23 | 23 | 21 3/4 | 22 3/8 | 22 1/2 | 1363400 | |
16206 | GEMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00 | 5.11 | 841 | |
16207 | GEN | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 5/8 | 16 1/8 | 100 | |
16208 | GENA | 2000 | 25.2500 | 0 | ||||||
16209 | GENB | 0 | 0 | |||||||
16210 | GENBA | 100 | 48.0000 | 36.0000 | 48.0000 | 0 | ||||
16211 | GENBB | 300 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 | 43 3/4 | 300 | |
16212 | GENC | 0 | 0 | |||||||
16213 | GEND | 0 | 0 | |||||||
16214 | GENE | 500 | 8 7/8 | 8 7/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 29100 | |
16215 | GENF | 0 | 0 | |||||||
16216 | GENG | 15 | 13.7504 | 0.5000 | 0.6875 | 0 | ||||
16217 | GENI | 0 | 0 | |||||||
16218 | GENIZ | 1000 | 66 1/2 | 68 3/4 | 69 3/4 | 66 1/2 | 66 1/2 | 67 1/4 | 110200 | |
16219 | GENN | 0 | 0 | |||||||
16220 | GENO | 0 | 0 | |||||||
16221 | GENS | 5000 | 22.6250 | 0 | ||||||
16222 | GENT | 0 | 0 | |||||||
16223 | GENTQ | 0 | 0 | |||||||
16224 | GENV | 0 | 0 | |||||||
16225 | GENX | 0 | 0 | |||||||
16226 | GENXY | 300 | 16 7/8 | 17 5/8 | 17 5/8 | 16 3/4 | 16 3/4 | 17 1/4 | 55600 | |
16227 | GENZ | 300 | 24 7/8 | 25 5/8 | 25 5/8 | 24 3/4 | 24 3/4 | 25 | 821500 | |
16228 | GENZL | 500 | 10 | 10 3/8 | 10 5/8 | 9 3/4 | 10 | 10 1/8 | 283200 | |
16229 | GENZV | 0 | 0 | |||||||
16230 | GENZZ | 1000 | 14 3/4 | 15 | 15 | 14 1/4 | 14 1/4 | 15 1/4 | 13100 | |
16231 | GEO | 200 | 8 5/8 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 8 3/4 | 3400 | |
16232 | GEOI | 2000 | 1 9/16 | 1 5/8 | 1 5/8 | 1 9/16 | 1 1/2 | 1 5/8 | 19600 | |
16233 | GEOK | 2000 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
16234 | GEOKC | 0 | 0 | |||||||
16235 | GEOV | 0 | 0 | |||||||
16236 | GEOW | 9000 | 3 1/8 | 2 15/16 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 26000 | |
16237 | GEOX | 3000 | 0.0075 | 0.0075 | 0.0175 | 0 | ||||
16238 | GER | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/4 | 500 | |
16239 | GERC | 0 | 0 | |||||||
16240 | GERCQ | 0 | 0 | |||||||
16241 | GERN | 1000 | 7 | 7 | 7 1/8 | 6 15/16 | 6 3/4 | 7 | 15700 | |
16242 | GES | 200 | 14 1/4 | 13 3/8 | 14 1/8 | 0 | ||||
16243 | GESDX | 0 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | |
16244 | GESGX | 0 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | |
16245 | GESIX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | |
16246 | GESJ | 700 | 0.0010 | 0 | ||||||
16247 | GESLX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
16248 | GESP | 0 | 0 | |||||||
16249 | GESR | 0 | 0 | |||||||
16250 | GESSX | 0 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0 | |
16251 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
16252 | GESX | 0 | 0 | |||||||
16253 | GESY | 0 | 0 | |||||||
16254 | GET | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 7/8 | 100 | |
16255 | GETA | 0 | 0 | |||||||
16256 | GETC | 0 | 0 | |||||||
16257 | GETD | 0 | 0 | |||||||
16258 | GETE | 1000 | 0.2500 | 0 | ||||||
16259 | GETEX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
16260 | GETGX | 0 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0 | |
16261 | GETL | 0 | 0 | |||||||
16262 | GETM | 0 | 0 | |||||||
16263 | GETN | 0 | 0 | |||||||
16264 | GETR | 0 | 0 | |||||||
16265 | GETS | 0 | 0 | |||||||
16266 | GETT | 0 | 0 | |||||||
16267 | GETTY | 3000 | 14 1/2 | 13 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 5200 | |
16268 | GEUBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
16269 | GEURX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.77 | 0 | |
16270 | GEVTX | 0 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0 | |
16271 | GEWWX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
16272 | GEXA | 300 | 0.0100 | 0 | ||||||
16273 | GF | 500 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 13 1/2 | 13 3/4 | 1700 | |
16274 | GFABX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
16275 | GFASX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
16276 | GFC | 0 | 0 | |||||||
16277 | GFCC | 0 | 0 | |||||||
16278 | GFCD | 0 | 0 | |||||||
16279 | GFCHX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
16280 | GFCI | 0 | 0 | |||||||
16281 | GFCL | 0 | 0 | |||||||
16282 | GFCN | 0 | 0 | |||||||
16283 | GFCO | 700 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 20 | 700 | |
16284 | GFCZ | 0 | 0 | |||||||
16285 | GFD | 500 | 23 | 22 1/8 | 23 | 0 | ||||
16286 | GFDE | 0 | 0 | |||||||
16287 | GFDF | 0 | 0 | |||||||
16288 | GFDL | 0 | 0 | |||||||
16289 | GFEC | 0 | 0 | |||||||
16290 | GFED | 900 | 10 3/4 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 10200 | |
16291 | GFF | 100 | 9 5/8 | 9 1/2 | 10 | 0 | ||||
16292 | GFFH | 0 | 0 | |||||||
16293 | GFFI | 0 | 0 | |||||||
16294 | GFFpI | 2500 | 10 | 0 | ||||||
16295 | GFFw | 0 | 0 | |||||||
16296 | GFI | 1000 | 7 | 7 | 7 | 6 7/8 | 6 7/8 | 7 | 8800 | |
16297 | GFII | 1300 | 24 7/8 | 24 1/2 | 25 1/4 | 24 | 24 3/4 | 25 1/4 | 42600 | |
16298 | GFIN | 800 | 11 1/4 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 7700 | |
16299 | GFIP | 0 | 0 | |||||||
16300 | GFLS | 500 | 15.3750 | 15.7500 | 15.7500 | 15.3750 | 15.0000 | 17.0000 | 1000 | |
16301 | GFMXX | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 4.86 | 4.89 | 1876 | |
16302 | GFNL | 0 | 0 | |||||||
16303 | GFS | 0 | 0 | |||||||
16304 | GFS.A | 0 | 0 | |||||||
16305 | GFS/A | 200 | 33 5/8 | 33 3/4 | 34 1/4 | 0 | ||||
16306 | GFSA | 0 | 0 | |||||||
16307 | GFSAX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.69 | 0 | |
16308 | GFSB | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 | 200 | |
16309 | GFSBX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
16310 | GFSH | 0 | 0 | |||||||
16311 | GFSI | 5000 | 0.1250 | 0.0625 | 0.3125 | 0 | ||||
16312 | GFSL | 0 | 0 | |||||||
16313 | GFSR | 10000 | 0.4062 | 0.3125 | 0.4062 | 0.3125 | 0.3750 | 0.4062 | 42000 | |
16314 | GFSV | 0 | 0 | |||||||
16315 | GFSW | 0 | 0 | |||||||
16316 | GFTN | 0 | 0 | |||||||
16317 | GFW | 200 | 3 1/8 | 2 5/8 | 3 5/8 | 0 | ||||
16318 | GFWO | 0 | 0 | |||||||
16319 | GFX | 1000 | 6 1/8 | 0 | ||||||
16320 | GFXP | 0 | 0 | |||||||
16321 | GFXPZ | 2000 | 4.3750 | 4.1250 | 4.7500 | 0 | ||||
16322 | GFY | 500 | 4 5/8 | 0 | ||||||
16323 | GFYPZ | 2000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.5000 | 2000 | |
16324 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
16325 | GFZPZ | 2000 | 3.5500 | 3.5000 | 3.5500 | 3.3750 | 3.5000 | 4.1250 | 4700 | |
16326 | GG | 0 | 0 | |||||||
16327 | GG.A | 0 | 0 | |||||||
16328 | GG/A | 300 | 9 | 0 | ||||||
16329 | GG/B | 200 | 9 3/4 | 0 | ||||||
16330 | GGA | 0 | 0 | |||||||
16331 | GGAB | 0 | 0 | |||||||
16332 | GGB | 0 | 0 | |||||||
16333 | GGBB | 0 | 0 | |||||||
16334 | GGC | 1300 | 30 | 29 7/8 | 30 1/2 | 0 | ||||
16335 | GGCA | 0 | 0 | |||||||
16336 | GGCB | 0 | 0 | |||||||
16337 | GGCC | 0 | 0 | |||||||
16338 | GGCCW | 14000 | 1/16 | 1/16 | 1/8 | 0 | ||||
16339 | GGCR | 0 | 0 | |||||||
16340 | GGCW | 0 | 0 | |||||||
16341 | GGCX | 0 | 0 | |||||||
16342 | GGCZ | 0 | 0 | |||||||
16343 | GGE | 1000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 | 21 3/4 | 1000 | |
16344 | GGEA | 0 | 0 | |||||||
16345 | GGEB | 0 | 0 | |||||||
16346 | GGEG | 0 | 0 | |||||||
16347 | GGEM | 0 | 0 | |||||||
16348 | GGEN | 300 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 3800 | |
16349 | GGET | 0 | 0 | |||||||
16350 | GGFC | 0 | 0 | |||||||
16351 | GGFCF | 0 | 0 | |||||||
16352 | GGG | 200 | 19 | 18 1/2 | 19 1/8 | 0 | ||||
16353 | GGGA | 0 | 0 | |||||||
16354 | GGGC | 0 | 0 | |||||||
16355 | GGGG | 0 | 0 | |||||||
16356 | GGGI | 1000 | 5.0000 | 2.2500 | 5.0000 | 0 | ||||
16357 | GGGIX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.89 | 0 | |
16358 | GGGN | 0 | 0 | |||||||
16359 | GGGO | 0 | 0 | |||||||
16360 | GGGS | 0 | 0 | |||||||
16361 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
16362 | GGHCX | 0 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 25.30 | 0 | |
16363 | GGHI | 1000 | 1.0000 | 0.4375 | 1.0000 | 0 | ||||
16364 | GGIBX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
16365 | GGIFX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 13.01 | 0 | |
16366 | GGINX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 | |
16367 | GGIT | 1000 | 3 | 3 3/16 | 3 3/16 | 2 7/8 | 2 15/16 | 3 1/16 | 88300 | |
16368 | GGL/WS | 0 | 2 1/2 | 3 3/4 | 0 | |||||
16369 | GGLT | 0 | 0 | |||||||
16370 | GGM/WS | 300 | 11/16 | 19/32 | 27/32 | 0 | ||||
16371 | GGNS | 500 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 3/8 | 6 1/2 | 79600 | |
16372 | GGO | 2100 | 46 7/8 | 47 1/4 | 47 3/4 | 0 | ||||
16373 | GGOG | 0 | 0 | |||||||
16374 | GGP | 100 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 24 1/2 | 25 | 500 | |
16375 | GGPAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.32 | 0 | |
16376 | GGPC | 0 | 0 | |||||||
16377 | GGPD | 0 | 0 | |||||||
16378 | GGPH | 0 | 0 | |||||||
16379 | GGPK | 0 | 0 | |||||||
16380 | GGPL | 0 | 0 | |||||||
16381 | GGPS | 0 | 0 | |||||||
16382 | GGPT | 0 | 0 | |||||||
16383 | GGPY | 0 | 0 | |||||||
16384 | GGPZ | 0 | 0 | |||||||
16385 | GGRBX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
16386 | GGRIX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 17.09 | 0 | |
16387 | GGSXX | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 4.63 | 4.71 | 5338 | |
16388 | GGT | 100 | 6 3/4 | 6 5/8 | 7 | 0 | ||||
16389 | GGTI | 2000 | 5 3/4 | 5 3/4 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 72600 | |
16390 | GGTXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.85 | 4.93 | 7202 | |
16391 | GGUY | 300 | 8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 17500 | |
16392 | GGWBX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
16393 | GGWL | 0 | 0 | |||||||
16394 | GGWTX | 0 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 14.29 | 0 | |
16395 | GH | 1000 | 2 7/8 | 2 1/2 | 3 | 0 | ||||
16396 | GHA | 0 | 102.62 | 103.71 | 103.82 | 101.78 | 0 | |||
16397 | GHAAX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 14.07 | 0 | |
16398 | GHAR | 0 | 0 | |||||||
16399 | GHC | 0 | 0 | |||||||
16400 | GHCI | 0 | 0.0100 | 0.0500 | 0 | |||||
16401 | GHGXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.82 | 4.93 | 1490 | |
16402 | GHI | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 300 | |
16403 | GHIAX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 15.61 | 0 | |
16404 | GHIBX | 0 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | |
16405 | GHIC | 100 | 0.5000 | 0 | ||||||
16406 | GHIT | 0 | 0 | |||||||
16407 | GHL | 0 | 0 | |||||||
16408 | GHM | 100 | 11 5/8 | 0 | ||||||
16409 | GHMC | 0 | 0 | |||||||
16410 | GHMT | 0 | 0 | |||||||
16411 | GHPXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.87 | 4.99 | 25425 | |
16412 | GHQTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
16413 | GHS | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/8 | 100 | |
16414 | GHSI | 500 | 3/4 | 3/8 | 3/4 | 0 | ||||
16415 | GHTXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.13 | 3.08 | 3715 | |
16416 | GHV | 3000 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 7/8 | 3000 | |
16417 | GHVC | 0 | 0 | |||||||
16418 | GHVD | 0 | 0 | |||||||
16419 | GHVH | 0 | 0 | |||||||
16420 | GHVI | 0 | 0 | |||||||
16421 | GHVK | 0 | 0 | |||||||
16422 | GHVL | 0 | 0 | |||||||
16423 | GHVM | 0 | 0 | |||||||
16424 | GHVN | 0 | 0 | |||||||
16425 | GHVR | 0 | 0 | |||||||
16426 | GHVS | 0 | 0 | |||||||
16427 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
16428 | GHW | 500 | 10 1/8 | 10 5/8 | 11 1/8 | 0 | ||||
16429 | GHWM | 0 | 0 | |||||||
16430 | GHWT | 0 | 0 | |||||||
16431 | GHWX | 0 | 0 | |||||||
16432 | GHX/WD | 0 | 0 | |||||||
16433 | GHXS | 0 | 0 | |||||||
16434 | GHXT | 0 | 0 | |||||||
16435 | GI | 1000 | 13 3/8 | 14 1/8 | 14 3/4 | 0 | ||||
16436 | GIB | 1100 | 8 13/16 | 0 | ||||||
16437 | GIB.A | 0 | 0 | |||||||
16438 | GIBG | 200 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 28300 | |
16439 | GIBR | 0 | 0 | |||||||
16440 | GIBRF | 0 | 0 | |||||||
16441 | GIBTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
16442 | GIC | 500 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 3/4 | 24 1/8 | 1500 | |
16443 | GICC | 0 | 0 | |||||||
16444 | GICE | 0 | 0 | |||||||
16445 | GICI | 0 | 0 | |||||||
16446 | GICL | 0 | 0 | |||||||
16447 | GICM | 0 | 0 | |||||||
16448 | GICPX | 0 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0 | |
16449 | GICS | 0 | 0 | |||||||
16450 | GICT | 0 | 0 | |||||||
16451 | GICV | 0 | 0 | |||||||
16452 | GICX | 0 | 0 | |||||||
16453 | GICZ | 0 | 0 | |||||||
16454 | GID | 300 | 8 3/8 | 12 | 12 3/8 | 0 | ||||
16455 | GIDE | 5000 | 0.2500 | 0.1875 | 0.2812 | 0 | ||||
16456 | GIDL | 100 | 11 3/4 | 11 5/8 | 11 7/8 | 11 1/2 | 11 5/8 | 11 3/4 | 165200 | |
16457 | GIDM | 0 | 0 | |||||||
16458 | GIEMX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 14.06 | 0 | |
16459 | GIEQX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.69 | 0 | |
16460 | GIETX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | |
16461 | GIFAX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.35 | 0 | |
16462 | GIFBX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
16463 | GIFH | 400 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/2 | 800 | |
16464 | GIFHU | 1000 | 6 | 4 1/2 | 6 1/2 | 0 | ||||
16465 | GIFS | 1000 | 2.2500 | 2.4375 | 2.6250 | 2.1875 | 2.0000 | 2.3750 | 60100 | |
16466 | GIFT | 400 | 1.3750 | 1.2500 | 1.7500 | 1.2500 | 1.3750 | 1.5000 | 47500 | |
16467 | GIG | 0 | 0 | |||||||
16468 | GIGA | 200 | 9 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 2500 | |
16469 | GIGRX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
16470 | GIGVX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
16471 | GIGX | 0 | 0 | |||||||
16472 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
16473 | GIII | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 4000 | |
16474 | GIIR | 0 | 3.0000 | 3.7500 | 0 | |||||
16475 | GIIS | 1500 | 4.1250 | 4.0625 | 4.5000 | 0 | ||||
16476 | GILAX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
16477 | GILB | 0 | 0 | |||||||
16478 | GILBA | 1000 | 12 1/8 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 1/2 | 195100 | |
16479 | GILD | 1000 | 27 3/4 | 28 3/8 | 28 3/8 | 27 1/4 | 27 5/8 | 27 7/8 | 134700 | |
16480 | GILT | 0 | 0 | |||||||
16481 | GILTF | 1500 | 17 3/8 | 17 1/2 | 17 5/8 | 17 1/4 | 17 3/8 | 17 5/8 | 27900 | |
16482 | GIM | 700 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 4800 | |
16483 | GIMA | 0 | 0 | |||||||
16484 | GIMM | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
16485 | GIMS | 0 | 0 | |||||||
16486 | GIN | 0 | 104.17 | 106.30 | 106.43 | 102.61 | 0 | |||
16487 | GINGX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 1 | |
16488 | GINLX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
16489 | GINTX | 0 | 34.73 | 34.73 | 34.73 | 0 | ||||
16490 | GIP | 0 | 104.11 | 106.05 | 106.05 | 102.89 | 0 | |||
16491 | GIS | 100 | 59 | 59 3/8 | 59 7/8 | 0 | ||||
16492 | GISA | 0 | 0 | |||||||
16493 | GISC | 0 | 0 | |||||||
16494 | GISD | 0 | 0 | |||||||
16495 | GISE | 0 | 0 | |||||||
16496 | GISG | 0 | 0 | |||||||
16497 | GISH | 300 | 7 5/8 | 7 3/8 | 7 5/8 | 7 | 7 | 7 5/8 | 4100 | |
16498 | GISI | 0 | 0 | |||||||
16499 | GISK | 0 | 0 | |||||||
16500 | GISL | 0 | 0 | |||||||
16501 | GISM | 0 | 0 | |||||||
16502 | GISN | 0 | 0 | |||||||
16503 | GISO | 0 | 0 | |||||||
16504 | GISP | 0 | 0 | |||||||
16505 | GISR | 0 | 0 | |||||||
16506 | GISS | 0 | 0 | |||||||
16507 | GIST | 0 | 0 | |||||||
16508 | GISW | 0 | 0 | |||||||
16509 | GISX | 0 | 0 | |||||||
16510 | GISY | 0 | 0 | |||||||
16511 | GITA | 16000 | 0.0100 | 0 | ||||||
16512 | GITMX | 0 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0 | |
16513 | GITXX | 0 | 0.27 | 4.22 | 4.30 | 544 | ||||
16514 | GIX | 1000 | 18 3/8 | 17 1/2 | 18 | 0 | ||||
16515 | GIXB | 0 | 0 | |||||||
16516 | GIXZ | 0 | 0 | |||||||
16517 | GJC/WS | 0 | 1/4 | 7/16 | 0 | |||||
16518 | GJCO | 500 | 7/8 | 15/16 | 1 | 7/8 | 7/8 | 15/16 | 19800 | |
16519 | GJCOW | 2000 | 5/32 | 5/32 | 5/32 | 1/8 | 5/32 | 1/4 | 12500 | |
16520 | GJGRX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.22 | 0 | |
16521 | GKCI | 20000 | 0.0500 | 0.0400 | 0.0600 | 0 | ||||
16522 | GKI | 100 | 1/2 | 0 | ||||||
16523 | GKIS | 1700 | 1.0937 | 1.1250 | 1.3750 | 1.0625 | 1.0625 | 1.5000 | 61100 | |
16524 | GKM | 0 | 0 | |||||||
16525 | GKNS | 300 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 14100 | |
16526 | GKRU | 0 | 0 | |||||||
16527 | GKRV | 0 | 0 | |||||||
16528 | GKRVF | 2000 | 6 1/2 | 6 1/8 | 6 1/2 | 0 | ||||
16529 | GKSR | 0 | 0 | |||||||
16530 | GKSRA | 400 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 30 | 4300 | |
16531 | GLA | 200 | 3 1/4 | 2 3/8 | 3 3/8 | 0 | ||||
16532 | GLAR | 500 | 3 | 2 3/4 | 3 1/4 | 0 | ||||
16533 | GLAS | 10000 | 6 5/8 | 6 1/2 | 7 1/8 | 6 3/8 | 6 5/8 | 7 1/8 | 71200 | |
16534 | GLASW | 700 | 3 | 2 5/8 | 3 1/2 | 2 5/8 | 3 | 3 7/8 | 13000 | |
16535 | GLB | 100 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 200 | |||
16536 | GLBE | 1000 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 1/4 | 2600 | |
16537 | GLBK | 1500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 20 1/4 | 2500 | |
16538 | GLBL | 1000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 18100 | |
16539 | GLBM | 0 | 0 | |||||||
16540 | GLBN | 0 | 0 | |||||||
16541 | GLBT | 200 | 10.1250 | 0 | ||||||
16542 | GLBZ | 1000 | 33.0000 | 0 | ||||||
16543 | GLC | 0 | 0 | |||||||
16544 | GLCC | 0 | 0 | |||||||
16545 | GLCCF | 500 | 3 3/4 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 3 15/16 | 115800 | |
16546 | GLCO | 0 | 0 | |||||||
16547 | GLCP | 10000 | 0.2900 | 0.3500 | 0.3500 | 0.2700 | 0.2900 | 0.3400 | 37700 | |
16548 | GLCT | 0 | 0 | |||||||
16549 | GLD | 600 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 12 7/8 | 600 | |
16550 | GLDA | 0 | 0 | |||||||
16551 | GLDC | 500 | 8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 8500 | |
16552 | GLDF | 0 | 0 | |||||||
16553 | GLDFY | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 3/4 | 500 | |
16554 | GLDI | 0 | 0 | |||||||
16555 | GLDL | 0 | 0 | |||||||
16556 | GLDN | 1000 | 0.0900 | 0.0800 | 0.1500 | 0 | ||||
16557 | GLDP | 0 | 0 | |||||||
16558 | GLDR | 1500 | 13 9/16 | 13 3/8 | 13 5/8 | 13 1/4 | 13 3/8 | 13 5/8 | 16600 | |
16559 | GLDS | 0 | 0 | |||||||
16560 | GLDT | 1000 | 6.1250 | 5.7500 | 7.5000 | 0 | ||||
16561 | GLDU | 0 | 0 | |||||||
16562 | GLDY | 0 | 0 | |||||||
16563 | GLE | 200 | 39 1/2 | 38 3/4 | 39 3/8 | 0 | ||||
16564 | GLEMX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
16565 | GLEN | 4000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.4375 | 4000 | |
16566 | GLEX | 0 | 0 | |||||||
16567 | GLF | 0 | 0 | |||||||
16568 | GLFA | 0 | 0 | |||||||
16569 | GLFD | 100 | 28 | 28 1/4 | 28 1/4 | 26 3/4 | 26 3/4 | 28 | 211000 | |
16570 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16571 | GLFP | 0 | 0 | |||||||
16572 | GLFPL | 9900 | 103.3750 | 0 | ||||||
16573 | GLFPP | 100 | 68.0000 | 68.0000 | 68.0000 | 68.0000 | 100 | |||
16574 | GLFR | 0 | 0 | |||||||
16575 | GLFT | 0 | 0 | |||||||
16576 | GLFWG | 2000 | 20.1900 | 0 | ||||||
16577 | GLFWH | 500 | 23.1000 | 0 | ||||||
16578 | GLFWN | 100 | 97.2500 | 0 | ||||||
16579 | GLFWO | 100 | 75.3000 | 0 | ||||||
16580 | GLFX | 2500 | 0.0010 | 0 | ||||||
16581 | GLFpA | 10750 | 18 29/64 | 0 | ||||||
16582 | GLFpB | 190 | 18 1/4 | 0 | ||||||
16583 | GLFpC | 4030 | 102 11/32 | 0 | ||||||
16584 | GLG | 300 | 6 7/8 | 6 5/8 | 7 | 0 | ||||
16585 | GLGG | 0 | 0 | |||||||
16586 | GLGL | 0 | 0 | |||||||
16587 | GLGT | 4000 | 0.9200 | 0.8800 | 0.9200 | 0.8800 | 0.8900 | 0.9200 | 13500 | |
16588 | GLIA | 900 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/8 | 900 | |
16589 | GLIC | 0 | 0 | |||||||
16590 | GLK | 100 | 57 1/8 | 57 | 57 1/8 | 57 | 56 3/4 | 57 1/4 | 600 | |
16591 | GLKC | 0 | 0 | |||||||
16592 | GLKL | 0 | 0 | |||||||
16593 | GLKN | 0 | 0 | |||||||
16594 | GLKS | 0 | 0 | |||||||
16595 | GLKT | 0 | 0 | |||||||
16596 | GLKV | 0 | 0 | |||||||
16597 | GLKX | 0 | 0 | |||||||
16598 | GLM | 700 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 7/8 | 700 | |
16599 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16600 | GLMC | 0 | 0 | |||||||
16601 | GLME | 0 | 0 | |||||||
16602 | GLMI | 0 | 0 | |||||||
16603 | GLML | 0 | 0 | |||||||
16604 | GLMN | 0 | 0 | |||||||
16605 | GLMO | 0 | 0 | |||||||
16606 | GLMR | 100 | 12.0000 | 0 | ||||||
16607 | GLMS | 0 | 0 | |||||||
16608 | GLMT | 0 | 0 | |||||||
16609 | GLMW | 0 | 0 | |||||||
16610 | GLN | 200 | 17 7/8 | 17 1/2 | 18 | 0 | ||||
16611 | GLNA | 0 | 0 | |||||||
16612 | GLNB | 0 | 0 | |||||||
16613 | GLNC | 0 | 0 | |||||||
16614 | GLND | 0 | 0 | |||||||
16615 | GLNDA | 0 | 0 | |||||||
16616 | GLNI | 0 | 0 | |||||||
16617 | GLNN | 500 | 1.5000 | 1.5000 | 1.7500 | 0 | ||||
16618 | GLNNW | 0 | 0 | |||||||
16619 | GLNS | 0 | 0 | |||||||
16620 | GLNU | 0 | 0 | |||||||
16621 | GLNpE | 100 | 46 3/4 | 46 1/4 | 47 1/4 | 0 | ||||
16622 | GLO | 300 | 3 3/8 | 0 | ||||||
16623 | GLOS | 0 | 0 | |||||||
16624 | GLOV | 0 | 0 | |||||||
16625 | GLOW | 10000 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3437 | 0.4375 | 77600 | |
16626 | GLOX | 0 | 0 | |||||||
16627 | GLPC | 2000 | 9 1/2 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 3600 | |
16628 | GLR | 100 | 15 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
16629 | GLRBX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 18.49 | 0 | |
16630 | GLRO | 500 | 54.0000 | 52.0000 | 55.0000 | 0 | ||||
16631 | GLRS | 1500 | 4 | 4 | 4 5/8 | 4 | 4 | 4 5/8 | 3800 | |
16632 | GLS | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 500 | |
16633 | GLS.W | 0 | 0 | |||||||
16634 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16635 | GLSG | 0 | 0 | |||||||
16636 | GLST | 0 | 0 | |||||||
16637 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16638 | GLT | 11000 | 16 15/16 | 17 | 17 1/16 | 16 15/16 | 34800 | |||
16639 | GLTB | 500 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.5000 | 9.0000 | 500 | |
16640 | GLTBW | 500 | 0.6250 | 0 | ||||||
16641 | GLTC | 0 | 0 | |||||||
16642 | GLTI | 26500 | 0.0300 | 0.0200 | 0.0400 | 0 | ||||
16643 | GLTN | 0 | 0 | |||||||
16644 | GLUAX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.86 | 0 | |
16645 | GLUBX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
16646 | GLUX | 1200 | 2 7/8 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 5700 | |
16647 | GLW | 300 | 38 3/4 | 38 1/8 | 38 1/2 | 0 | ||||
16648 | GLWA | 0 | 0 | |||||||
16649 | GLWC | 0 | 0 | |||||||
16650 | GLWD | 0 | 0 | |||||||
16651 | GLWH | 0 | 0 | |||||||
16652 | GLWI | 0 | 0 | |||||||
16653 | GLWK | 0 | 0 | |||||||
16654 | GLWL | 0 | 0 | |||||||
16655 | GLWN | 0 | 0 | |||||||
16656 | GLWO | 0 | 0 | |||||||
16657 | GLWP | 0 | 0 | |||||||
16658 | GLWR | 0 | 0 | |||||||
16659 | GLWS | 0 | 0 | |||||||
16660 | GLWT | 0 | 0 | |||||||
16661 | GLWU | 0 | 0 | |||||||
16662 | GLWV | 0 | 0 | |||||||
16663 | GLWW | 0 | 0 | |||||||
16664 | GLWX | 0 | 0 | |||||||
16665 | GLWpM | 100 | 54 3/4 | 0 | ||||||
16666 | GLX | 100 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 7/8 | 800 | |
16667 | GLXA | 0 | 0 | |||||||
16668 | GLXB | 0 | 0 | |||||||
16669 | GLXC | 0 | 0 | |||||||
16670 | GLXD | 0 | 0 | |||||||
16671 | GLXE | 0 | 0 | |||||||
16672 | GLXF | 0 | 0 | |||||||
16673 | GLXG | 0 | 0 | |||||||
16674 | GLXH | 0 | 0 | |||||||
16675 | GLXI | 0 | 0 | |||||||
16676 | GLXK | 0 | 0 | |||||||
16677 | GLXL | 0 | 0 | |||||||
16678 | GLXM | 0 | 0 | |||||||
16679 | GLXN | 0 | 0 | |||||||
16680 | GLXO | 0 | 0 | |||||||
16681 | GLXP | 0 | 0 | |||||||
16682 | GLXR | 0 | 0 | |||||||
16683 | GLXS | 0 | 0 | |||||||
16684 | GLXT | 0 | 0 | |||||||
16685 | GLXU | 0 | 0 | |||||||
16686 | GLXW | 0 | 0 | |||||||
16687 | GLXX | 0 | 0 | |||||||
16688 | GLXY | 0 | 0 | |||||||
16689 | GLXZ | 0 | 0 | |||||||
16690 | GLYC | 0 | 0 | |||||||
16691 | GLYK | 6200 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 6200 | |||
16692 | GLYN | 0 | 0 | |||||||
16693 | GLYT | 5000 | 9 1/8 | 9 1/8 | 9 1/4 | 8 7/8 | 8 15/16 | 9 1/4 | 78600 | |
16694 | GM | 200 | 49 1/4 | 47 3/4 | 49 1/4 | 47 3/4 | 49 | 49 3/4 | 19200 | |
16695 | GMAI | 10000 | 2 11/16 | 2 9/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 19500 | |
16696 | GMAIW | 8000 | 11/16 | 23/32 | 23/32 | 11/16 | 11/16 | 3/4 | 10000 | |
16697 | GMAMX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10.28 | 0 | |
16698 | GMB | 0 | 258.79 | 0 | ||||||
16699 | GMBDX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
16700 | GMBS | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 2200 | |
16701 | GMCC | 1200 | 5 3/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 7900 | |
16702 | GMCIX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
16703 | GMCR | 3000 | 6 15/16 | 6 7/8 | 6 15/16 | 6 7/8 | 6 7/8 | 7 1/4 | 5000 | |
16704 | GMD/B | 1000 | 1 3/4 | 1 3/8 | 1 7/8 | 0 | ||||
16705 | GMDB | 0 | 0 | |||||||
16706 | GMDRF | 500 | 4.1700 | 0 | ||||||
16707 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16708 | GMEC | 0 | 0 | |||||||
16709 | GMED | 400 | 4 1/4 | 4 1/2 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 64600 | |
16710 | GMEL | 0 | 0 | |||||||
16711 | GMEM | 0 | 0 | |||||||
16712 | GMEN | 0 | 0 | |||||||
16713 | GMER | 0 | 0 | |||||||
16714 | GMES | 3000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
16715 | GMET | 0 | 0 | |||||||
16716 | GMEX | 0 | 0 | |||||||
16717 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16718 | GMGC | 2000 | 4 | 4 1/8 | 4 1/4 | 3 7/8 | 4 | 4 1/8 | 83900 | |
16719 | GMGW | 0 | 0 | |||||||
16720 | GMH | 2000 | 57 7/8 | 58 1/8 | 58 1/8 | 57 7/8 | 58 | 58 1/2 | 2100 | |
16721 | GMHA | 0 | 0 | |||||||
16722 | GMHB | 0 | 0 | |||||||
16723 | GMHC | 200 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 200 | |
16724 | GMHE | 0 | 0 | |||||||
16725 | GMHH | 0 | 0 | |||||||
16726 | GMHI | 0 | 0 | |||||||
16727 | GMHL | 0 | 0 | |||||||
16728 | GMHM | 0 | 0 | |||||||
16729 | GMHN | 0 | 0 | |||||||
16730 | GMHO | 0 | 0 | |||||||
16731 | GMHR | 0 | 0 | |||||||
16732 | GMHS | 0 | 0 | |||||||
16733 | GMHT | 0 | 0 | |||||||
16734 | GMHW | 0 | 0 | |||||||
16735 | GMHX | 0 | 0 | |||||||
16736 | GMI | 200 | 26 3/8 | 26 1/4 | 26 5/8 | 0 | ||||
16737 | GMIE | 0 | 0 | |||||||
16738 | GMII | 1000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 0.8125 | 1.0625 | 1000 | |
16739 | GMIS | 100 | 24 1/4 | 23 7/8 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/4 | 416400 | |
16740 | GMIp | 100 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
16741 | GMKI | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
16742 | GML | 5000 | 45 1/8 | 45 1/8 | 45 1/8 | 45 1/8 | 44 3/4 | 45 1/8 | 8000 | |
16743 | GMLC | 0 | 0 | |||||||
16744 | GMLO | 0 | 0 | |||||||
16745 | GMLX | 0 | 0 | |||||||
16746 | GMLZ | 0 | 0 | |||||||
16747 | GMMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 4.79 | 4.87 | 7072 | |
16748 | GMN | 1000 | 13 | 0 | ||||||
16749 | GMNI | 0 | 0 | |||||||
16750 | GMOEX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
16751 | GMOIX | 0 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0 | |
16752 | GMOTX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.41 | 0 | |
16753 | GMP | 300 | 23 5/8 | 23 7/8 | 24 1/2 | 0 | ||||
16754 | GMR | 3000 | 7 1/8 | 6 1/4 | 7 1/4 | 0 | ||||
16755 | GMRK | 100 | 48 | 44 | 48 | 44 | 44 | 48 | 200 | |
16756 | GMRR | 0 | 0 | |||||||
16757 | GMSE | 4300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 4300 | |
16758 | GMST | 0 | 0 | |||||||
16759 | GMSTF | 25000 | 28 1/4 | 29 1/2 | 29 3/4 | 26 3/4 | 28 | 28 1/4 | 407200 | |
16760 | GMT | 2500 | 45 3/4 | 46 7/8 | 47 1/4 | 0 | ||||
16761 | GMTC | 0 | 0 | |||||||
16762 | GMTE | 0 | 0 | |||||||
16763 | GMTG | 0 | 0 | |||||||
16764 | GMTI | 700 | 2 5/16 | 2 5/8 | 2 5/8 | 2 5/16 | 2 5/16 | 2 5/8 | 13700 | |
16765 | GMTIW | 5000 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 11000 | |
16766 | GMTK | 0 | 0 | |||||||
16767 | GMTN | 0 | 0 | |||||||
16768 | GMTS | 0 | 0 | |||||||
16769 | GMTT | 0 | 0 | |||||||
16770 | GMTX | 0 | 0 | |||||||
16771 | GMTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.89 | 4.95 | 8730 | |
16772 | GMTZ | 0 | 0 | |||||||
16773 | GMTp | 2500 | 115 7/8 | 110 | 120 | 0 | ||||
16774 | GMTpA | 300 | 56 3/4 | 0 | ||||||
16775 | GMUNX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.39 | 0 | |
16776 | GMUXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.66 | 4.76 | 13537 | |
16777 | GMVC | 0 | 0 | |||||||
16778 | GMW | 500 | 5 7/8 | 0 | ||||||
16779 | GMX | 0 | 0 | |||||||
16780 | GMXP | 0 | 0 | |||||||
16781 | GMY/WS | 5000 | 9/16 | 1/2 | 7/8 | 0 | ||||
16782 | GMYI | 0 | 0 | |||||||
16783 | GMYW | 0 | 0 | |||||||
16784 | GMpD | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 400 | |||
16785 | GMpG | 200 | 28 | 28 | 28 | 28 | 900 | |||
16786 | GMpQ | 500 | 26 7/8 | 26 7/8 | 27 3/8 | 0 | ||||
16787 | GNA | 1600 | 10 1/4 | 10 | 10 1/2 | 0 | ||||
16788 | GNAC | 0 | 0 | |||||||
16789 | GNAE | 0 | 0 | |||||||
16790 | GNAI | 0 | 0 | |||||||
16791 | GNAK | 0 | 0 | |||||||
16792 | GNAP | 0 | 0 | |||||||
16793 | GNAS | 0 | 0 | |||||||
16794 | GNAZ | 0 | 0 | |||||||
16795 | GNBA | 500 | 1.2500 | 1.3125 | 1.3125 | 1.0000 | 1.0625 | 1.3125 | 900 | |
16796 | GNBF | 100 | 35.8750 | 0 | ||||||
16797 | GNBG | 0 | 0 | |||||||
16798 | GNBV | 3000 | 0.0100 | 0 | ||||||
16799 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16800 | GNCG | 0 | 0 | |||||||
16801 | GNCI | 1000 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/8 | 17 1/8 | 17 1/2 | 329500 | |
16802 | GNCL | 0 | 0 | |||||||
16803 | GNCLY | 0 | 3.3008 | 3.6000 | 3.8000 | 0 | ||||
16804 | GNCM | 0 | 0 | |||||||
16805 | GNCMA | 9100 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 37500 | |
16806 | GNCMB | 100 | 5.2500 | 0 | ||||||
16807 | GNCN | 0 | 0 | |||||||
16808 | GNCNF | 500 | 18 1/2 | 18 3/4 | 19 | 17 3/4 | 18 | 18 1/2 | 13700 | |
16809 | GNCP | 6000 | 0.3500 | 0.1875 | 0.5625 | 0 | ||||
16810 | GNCw | 0 | 0 | |||||||
16811 | GND | 200 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/8 | 14 3/4 | 500 | |
16812 | GNDA | 0 | 0 | |||||||
16813 | GNDC | 0 | 0 | |||||||
16814 | GNDD | 0 | 0 | |||||||
16815 | GNDG | 0 | 0 | |||||||
16816 | GNDI | 0 | 0 | |||||||
16817 | GNDL | 0 | 0 | |||||||
16818 | GNDN | 0 | 0 | |||||||
16819 | GNDO | 0 | 0 | |||||||
16820 | GNDQ | 0 | 0 | |||||||
16821 | GNDR | 2000 | 1.3750 | 1.0000 | 1.2500 | 636500 | ||||
16822 | GNDS | 0 | 0 | |||||||
16823 | GNDT | 0 | 0 | |||||||
16824 | GNDV | 0 | 0 | |||||||
16825 | GNDW | 0 | 0 | |||||||
16826 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16827 | GNE | 400 | 52 7/8 | 53 | 53 3/8 | 0 | ||||
16828 | GNEA | 0 | 0 | |||||||
16829 | GNEB | 0 | 0 | |||||||
16830 | GNEC | 0 | 0 | |||||||
16831 | GNEE | 0 | 0 | |||||||
16832 | GNEF | 0 | 0 | |||||||
16833 | GNEG | 0 | 0 | |||||||
16834 | GNEH | 0 | 0 | |||||||
16835 | GNEI | 0 | 0 | |||||||
16836 | GNEK | 0 | 0 | |||||||
16837 | GNEL | 0 | 0 | |||||||
16838 | GNEM | 0 | 0 | |||||||
16839 | GNEN | 0 | 0 | |||||||
16840 | GNEO | 0 | 0 | |||||||
16841 | GNEP | 0 | 0 | |||||||
16842 | GNER | 0 | 0 | |||||||
16843 | GNES | 0 | 0 | |||||||
16844 | GNET | 0 | 0 | |||||||
16845 | GNEU | 0 | 0 | |||||||
16846 | GNEV | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.4062 | 5000 | |
16847 | GNEW | 0 | 0 | |||||||
16848 | GNEX | 0 | 0 | |||||||
16849 | GNF | 0 | 0 | |||||||
16850 | GNI | 200 | 47 1/2 | 49 1/4 | 49 1/4 | 47 1/2 | 400 | |||
16851 | GNIC | 100 | 18.0000 | 0 | ||||||
16852 | GNIE | 0 | 0 | |||||||
16853 | GNIX | 0 | 0 | |||||||
16854 | GNK | 100 | 5 5/8 | 5 3/8 | 5 7/8 | 0 | ||||
16855 | GNKM | 0 | 0 | |||||||
16856 | GNKN | 0 | 0 | |||||||
16857 | GNKP | 0 | 0 | |||||||
16858 | GNKX | 0 | 0 | |||||||
16859 | GNL | 200 | 13 | 13 | 13 | 13 | 200 | |||
16860 | GNLB | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 4 | 4 1/8 | 4 3/8 | 148600 | |
16861 | GNM | 0 | 0 | |||||||
16862 | GNMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 2.97 | 2.92 | 5193 | |
16863 | GNR | 500 | 17 1/2 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 18 1/4 | 1100 | |
16864 | GNRA | 0 | 0 | |||||||
16865 | GNRC | 0 | 0 | |||||||
16866 | GNRN | 0 | 0 | |||||||
16867 | GNRO | 0 | 0 | |||||||
16868 | GNRS | 0 | 0 | |||||||
16869 | GNRU | 0 | 0 | |||||||
16870 | GNRX | 5000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
16871 | GNSA | 1000 | 5 1/16 | 5 | 5 3/16 | 4 7/8 | 5 1/16 | 5 3/16 | 236800 | |
16872 | GNSAR | 100 | 3/8 | 3/8 | 3/4 | 0 | ||||
16873 | GNSAW | 25000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 25000 | |
16874 | GNSC | 0 | 0 | |||||||
16875 | GNSCL | 1000 | 15.0000 | 0 | ||||||
16876 | GNSM | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 21 1/2 | 21 1/2 | 22 3/8 | 6100 | |
16877 | GNT | 100 | 40 1/8 | 40 1/8 | 40 1/8 | 40 1/8 | 39 | 41 | 200 | |
16878 | GNTA | 500 | 1 5/16 | 1 11/32 | 1 1/2 | 1 5/16 | 1 9/32 | 1 11/32 | 437700 | |
16879 | GNTB | 0 | 0 | |||||||
16880 | GNTF | 0 | 0 | |||||||
16881 | GNTH | 0 | 0 | |||||||
16882 | GNTK | 0 | 0 | |||||||
16883 | GNTL | 0 | 0 | |||||||
16884 | GNTM | 0 | 0 | |||||||
16885 | GNTO | 0 | 0 | |||||||
16886 | GNTP | 0 | 0 | |||||||
16887 | GNTR | 0 | 0 | |||||||
16888 | GNTS | 0 | 0 | |||||||
16889 | GNTT | 0 | 0 | |||||||
16890 | GNTW | 0 | 0 | |||||||
16891 | GNTX | 20000 | 23 1/4 | 23 | 23 3/4 | 22 1/2 | 23 1/4 | 23 3/4 | 364900 | |
16892 | GNTY | 1000 | 22.0000 | 0 | ||||||
16893 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16894 | GNUC | 10000 | 7 | 5 3/4 | 7 | 5 3/4 | 6 5/8 | 7 1/8 | 275200 | |
16895 | GNUSX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
16896 | GNV | 800 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 800 | |
16897 | GNV.W | 0 | 0 | |||||||
16898 | GNV/WS | 200 | 1 | 1 | 1 | 1 | 7/8 | 1 1/8 | 200 | |
16899 | GNVK | 0 | 0 | |||||||
16900 | GNVO | 0 | 0 | |||||||
16901 | GNVR | 0 | 0 | |||||||
16902 | GNVS | 0 | 0 | |||||||
16903 | GNVT | 0 | 0 | |||||||
16904 | GNWR | 12100 | 26 3/8 | 27 1/4 | 27 1/4 | 26 3/8 | 25 1/4 | 27 1/4 | 44100 | |
16905 | GNWY | 0 | 0 | |||||||
16906 | GNX | 0 | 0 | |||||||
16907 | GNXL | 0 | 0 | |||||||
16908 | GNY.A | 0 | 0 | |||||||
16909 | GNYMX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | |
16910 | GNYTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
16911 | GO | 0 | 0 | |||||||
16912 | GOAL | 2900 | 22 1/4 | 23 | 23 1/8 | 21 1/2 | 21 1/2 | 22 1/4 | 20300 | |
16913 | GOCO | 300 | 3/4 | 1/4 | 3/4 | 0 | ||||
16914 | GOCP | 500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.8750 | 500 | |
16915 | GODD | 1000 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
16916 | GOEX | 600 | 0.0200 | 0 | ||||||
16917 | GOFAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 11.06 | 0 | |
16918 | GOFR | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 1000 | |
16919 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16920 | GOGE | 0 | 0 | |||||||
16921 | GOGFX | 0 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0 | |
16922 | GOGL | 0 | 0 | |||||||
16923 | GOGO | 8700 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 4 7/8 | 8700 | |
16924 | GOGY | 0 | 0 | |||||||
16925 | GOGp | 300 | 14 5/8 | 0 | ||||||
16926 | GOHA | 0 | 0 | |||||||
16927 | GOHS | 0 | 0 | |||||||
16928 | GOIA | 0 | 0 | |||||||
16929 | GOIAF | 0 | 0 | |||||||
16930 | GOIN | 5000 | 0.5000 | 0.3125 | 0.5000 | 0 | ||||
16931 | GOIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26 | 5.31 | 21461 | |
16932 | GOLD | 0 | 0 | |||||||
16933 | GOLDF | 200 | 9/16 | 17/32 | 9/16 | 33/64 | 17/32 | 9/16 | 268500 | |
16934 | GOLDX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
16935 | GOLF | 10000 | 1 3/64 | 1 | 1 3/64 | 1 | 1 | 1 1/4 | 21000 | |
16936 | GON | 3100 | 23 1/8 | 22 1/8 | 23 3/8 | 0 | ||||
16937 | GONB | 0 | 0 | |||||||
16938 | GONE | 5000 | 0.1250 | 0.1250 | 0.2812 | 0 | ||||
16939 | GONH | 0 | 0 | |||||||
16940 | GONN | 0 | 0 | |||||||
16941 | GOOT | 0 | 0 | |||||||
16942 | GOPL | 800 | 4.0000 | 0 | ||||||
16943 | GOQU | 0 | 0.0030 | 0.0600 | 0 | |||||
16944 | GORJ | 0 | 0 | |||||||
16945 | GORJA | 0 | 0 | |||||||
16946 | GOSH | 0 | 0 | |||||||
16947 | GOSHA | 200 | 16 5/8 | 16 5/8 | 16 7/8 | 16 5/8 | 16 5/8 | 17 | 16100 | |
16948 | GOSHB | 1000 | 19 | 19 | 19 3/4 | 0 | ||||
16949 | GOSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.01 | 5.04 | 7679 | |
16950 | GOT | 200 | 5 5/8 | 5 | 5 1/2 | 0 | ||||
16951 | GOTB | 0 | 0 | |||||||
16952 | GOTD | 0 | 0 | |||||||
16953 | GOTE | 0 | 0 | |||||||
16954 | GOTH | 9500 | 2 1/4 | 2 3/8 | 2 1/2 | 2 1/4 | 2 1/4 | 2 7/16 | 40600 | |
16955 | GOTHZ | 4200 | 9/16 | 9/16 | 21/32 | 9/16 | 9/16 | 21/32 | 117900 | |
16956 | GOTI | 0 | 0 | |||||||
16957 | GOTK | 500 | 8 9/16 | 8 7/16 | 9 1/8 | 8 3/8 | 8 1/2 | 8 3/4 | 585100 | |
16958 | GOTN | 0 | 0 | |||||||
16959 | GOTS | 2300 | 0.0001 | 0 | ||||||
16960 | GOTT | 0 | 0 | |||||||
16961 | GOTXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.22 | 5.31 | 2195 | |
16962 | GOTY | 0 | 0 | |||||||
16963 | GOU | 200 | 6 1/4 | 5 7/8 | 6 1/2 | 0 | ||||
16964 | GOUC | 0 | 0 | |||||||
16965 | GOUE | 0 | 0 | |||||||
16966 | GOUN | 0 | 0 | |||||||
16967 | GOUS | 0 | 0 | |||||||
16968 | GOUT | 0 | 0 | |||||||
16969 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
16970 | GOUpA | 200 | 3 1/8 | 0 | ||||||
16971 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
16972 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
16973 | GOVT | 0 | 0 | |||||||
16974 | GOX | 0 | 104.07 | 103.15 | 104.86 | 103.15 | 0 | |||
16975 | GOXC | 500 | 0.0001 | 0 | ||||||
16976 | GOYL | 2500 | 20 7/8 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 340000 | |
16977 | GP | 2000 | 79 | 79 | 79 | 79 | 78 3/4 | 79 1/8 | 2000 | |
16978 | GPA | 0 | 0 | |||||||
16979 | GPAFX | 0 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 39.65 | 0 | |
16980 | GPAK | 0 | 0 | |||||||
16981 | GPAS | 0 | 0 | |||||||
16982 | GPBL | 0 | 0 | |||||||
16983 | GPC | 100 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 44 1/4 | 100 | |
16984 | GPCA | 0 | 0 | |||||||
16985 | GPCC | 0 | 0 | |||||||
16986 | GPCH | 0 | 0 | |||||||
16987 | GPCL | 0 | 0 | |||||||
16988 | GPCM | 0 | 0 | |||||||
16989 | GPCS | 0 | 0 | |||||||
16990 | GPCT | 0 | 0 | |||||||
16991 | GPE | 0 | 0 | |||||||
16992 | GPE+ | 0 | 0 | |||||||
16993 | GPEA | 0 | 0 | |||||||
16994 | GPEC | 0 | 0 | |||||||
16995 | GPED | 0 | 0 | |||||||
16996 | GPEP | 0 | 0 | |||||||
16997 | GPER | 0 | 0 | |||||||
16998 | GPEp | 100 | 98 1/2 | 0 | ||||||
16999 | GPEpB | 860 | 100 1/2 | 0 | ||||||
17000 | GPEpK | 80000 | 23 3/4 | 0 | ||||||
17001 | GPEpL | 7400 | 21 37/64 | 0 | ||||||
17002 | GPEpM | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 200 | |||
17003 | GPEpO | 1400 | 25 1/8 | 0 | ||||||
17004 | GPEpP | 200 | 25 | 25 | 25 | 25 | 200 | |||
17005 | GPEpQ | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 300 | |||
17006 | GPEpR | 300 | 25 1/8 | 0 | ||||||
17007 | GPEpS | 10000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 10000 | |||
17008 | GPEpT | 3300 | 24 21/32 | 24 3/4 | 25 | 24 5/8 | 23500 | |||
17009 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
17010 | GPFI | 500 | 10 7/8 | 11 | 11 | 10 7/8 | 10 1/4 | 11 | 600 | |
17011 | GPFIV | 100 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
17012 | GPGA | 0 | 0 | |||||||
17013 | GPGI | 2000 | 1.6250 | 1.8750 | 1.8750 | 1.6250 | 1.6250 | 1.7500 | 87600 | |
17014 | GPH | 400 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 1600 | |||
17015 | GPHC | 0 | 0 | |||||||
17016 | GPHI | 21000 | 0.1800 | 0.1800 | 0.2000 | 10000 | ||||
17017 | GPHK | 0 | 0 | |||||||
17018 | GPI | 100 | 22 7/8 | 0 | ||||||
17019 | GPIN | 0 | 0 | |||||||
17020 | GPIP | 0 | 0 | |||||||
17021 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
17022 | GPLB | 700 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 1200 | |
17023 | GPO | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 8 | 1000 | |
17024 | GPOB | 0 | 0 | |||||||
17025 | GPOC | 0 | 0 | |||||||
17026 | GPOI | 0 | 0 | |||||||
17027 | GPON | 0 | 0 | |||||||
17028 | GPOR | 0 | 0 | |||||||
17029 | GPOY | 0 | 0 | |||||||
17030 | GPPV | 1000 | 2 3/16 | 2 5/8 | 2 7/8 | 1937500 | ||||
17031 | GPRS | 0 | 0 | |||||||
17032 | GPS | 500 | 28 3/4 | 28 3/4 | 28 7/8 | 28 1/2 | 28 3/8 | 28 3/4 | 5000 | |
17033 | GPSA | 0 | 0 | |||||||
17034 | GPSAX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 22.72 | 0 | |
17035 | GPSBX | 0 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | |
17036 | GPSD | 0 | 0 | |||||||
17037 | GPSE | 0 | 0 | |||||||
17038 | GPSG | 0 | 0 | |||||||
17039 | GPSI | 0 | 0 | |||||||
17040 | GPSK | 0 | 0 | |||||||
17041 | GPSL | 0 | 0 | |||||||
17042 | GPSM | 0 | 0 | |||||||
17043 | GPSP | 0 | 0 | |||||||
17044 | GPSQX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.76 | 0 | |
17045 | GPSR | 0 | 0 | |||||||
17046 | GPSS | 0 | 0 | |||||||
17047 | GPST | 0 | 0 | |||||||
17048 | GPSV | 0 | 0 | |||||||
17049 | GPSW | 0 | 0 | |||||||
17050 | GPSX | 200 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
17051 | GPSXW | 500 | 1/4 | 3/16 | 3/8 | 0 | ||||
17052 | GPSY | 0 | 0 | |||||||
17053 | GPSZ | 0 | 0 | |||||||
17054 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
17055 | GPT | 100 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 39 1/8 | 39 5/8 | 100 | |
17056 | GPTA | 2000 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 74600 | |
17057 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
17058 | GPTC | 0 | 0 | |||||||
17059 | GPTD | 0 | 0 | |||||||
17060 | GPTE | 0 | 0 | |||||||
17061 | GPTI | 0 | 0 | |||||||
17062 | GPTM | 0 | 0 | |||||||
17063 | GPTT | 0 | 0 | |||||||
17064 | GPU | 100 | 31 | 30 3/4 | 31 | 30 3/4 | 30 7/8 | 31 1/4 | 700 | |
17065 | GPUB | 0 | 0 | |||||||
17066 | GPUC | 0 | 0 | |||||||
17067 | GPUI | 0 | 0 | |||||||
17068 | GPUK | 0 | 0 | |||||||
17069 | GPUL | 0 | 0 | |||||||
17070 | GPUM | 0 | 0 | |||||||
17071 | GPUN | 0 | 0 | |||||||
17072 | GPUP | 0 | 0 | |||||||
17073 | GPUS | 0 | 0 | |||||||
17074 | GPWC | 3000 | 3 3/4 | 3 5/8 | 3 7/8 | 0 | ||||
17075 | GPWDN | 200 | 62.5000 | 0 | ||||||
17076 | GPWEL | 600 | 24.6250 | 0 | ||||||
17077 | GPWEM | 500 | 63.8800 | 0 | ||||||
17078 | GPWEN | 200 | 64.1000 | 0 | ||||||
17079 | GPWEP | 200 | 63.0000 | 63.0000 | 63.0000 | 61.3750 | 400 | |||
17080 | GPWGL | 100 | 88.0000 | 0 | ||||||
17081 | GPWGM | 600 | 66.5000 | 0 | ||||||
17082 | GPWGN | 200 | 66.0000 | 0 | ||||||
17083 | GPWGO | 0 | 0 | |||||||
17084 | GPWOO | 300 | 24.5000 | 24.5000 | 24.5000 | 24.2500 | 600 | |||
17085 | GPWSM | 2200 | 81.9300 | 81.9300 | 81.9300 | 81.9300 | 2200 | |||
17086 | GPWSN | 500 | 92.0000 | 0 | ||||||
17087 | GQM | 0 | 0 | |||||||
17088 | GQMM | 0 | 0 | |||||||
17089 | GQMMP | 0 | 0 | |||||||
17090 | GQRV | 0 | 0 | |||||||
17091 | GQRVF | 1000 | 1/2 | 7/16 | 1/2 | 7/16 | 15/32 | 1/2 | 7400 | |
17092 | GR | 100 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 1/2 | 45 | 200 | |
17093 | GRA | 5200 | 52 1/4 | 52 1/4 | 52 1/4 | 52 1/4 | 52 | 52 3/8 | 10200 | |
17094 | GRAA | 0 | 0 | |||||||
17095 | GRAB | 0 | 0 | |||||||
17096 | GRAC | 0 | 0 | |||||||
17097 | GRAD | 0 | 0 | |||||||
17098 | GRAE | 0 | 0 | |||||||
17099 | GRAG | 0 | 0 | |||||||
17100 | GRAM | 0 | 0 | |||||||
17101 | GRAN | 600 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/4 | 27 1/4 | 28 1/4 | 1900 | |
17102 | GRAO | 0 | 0 | |||||||
17103 | GRAPE | 0 | 0 | |||||||
17104 | GRAQ | 0 | 0 | |||||||
17105 | GRAR | 16000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0125 | 0.0175 | 17000 | |
17106 | GRARU | 100 | 0.0100 | 0 | ||||||
17107 | GRAS | 0 | 0 | |||||||
17108 | GRAT | 0 | 0 | |||||||
17109 | GRAU | 0 | 0 | |||||||
17110 | GRAV | 0 | 0 | |||||||
17111 | GRAWB | 100 | 87.6250 | 0 | ||||||
17112 | GRAX | 0 | 0 | |||||||
17113 | GRAY | 1100 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 5100 | |
17114 | GRAw | 0 | 51 3/4 | 52 1/4 | 0 | |||||
17115 | GRB | 400 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 1/2 | 13 7/8 | 400 | |
17116 | GRBC | 0 | 0 | |||||||
17117 | GRBI | 0 | 0 | |||||||
17118 | GRBN | 0 | 0 | |||||||
17119 | GRBS | 0 | 0 | |||||||
17120 | GRC | 100 | 14 1/8 | 0 | ||||||
17121 | GRCI | 1000 | 2.0000 | 1.5000 | 4.0000 | 0 | ||||
17122 | GRCLF | 8000 | 1.9000 | 0 | ||||||
17123 | GRCM | 0 | 0 | |||||||
17124 | GRCO | 5000 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/4 | 34200 | |
17125 | GRCR | 0 | 0 | |||||||
17126 | GRD | 0 | 0 | |||||||
17127 | GRD.A | 0 | 0 | |||||||
17128 | GRDG | 100 | 16 1/2 | 17 1/8 | 17 1/8 | 15 3/4 | 16 | 16 1/2 | 76900 | |
17129 | GRDL | 1000 | 11 1/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 9700 | |
17130 | GRDN | 4900 | 1 3/4 | 1 15/16 | 1 15/16 | 1 5/8 | 1 5/8 | 1 13/16 | 16300 | |
17131 | GRDNW | 10000 | 7/8 | 7/8 | 31/32 | 13/16 | 3/4 | 7/8 | 50400 | |
17132 | GRE | 1000 | 9 | 0 | ||||||
17133 | GREC | 0 | 0 | |||||||
17134 | GRECF | 0 | 0 | |||||||
17135 | GREF | 0 | 0 | |||||||
17136 | GREH | 0 | 0 | |||||||
17137 | GREHP | 0 | 0 | |||||||
17138 | GREN | 300 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
17139 | GRER | 0 | 0 | |||||||
17140 | GRERF | 500 | 14 3/8 | 14 11/32 | 14 3/8 | 14 1/4 | 14 1/4 | 14 5/8 | 1500 | |
17141 | GRES | 0 | 0 | |||||||
17142 | GREY | 500 | 236 | 237 | 237 | 236 | 233 | 241 | 1300 | |
17143 | GREYB | 0 | 0 | |||||||
17144 | GRF | 1400 | 20 | 19 1/4 | 20 | 19 1/4 | 19 1/2 | 20 3/8 | 2100 | |
17145 | GRFC | 0 | 0 | |||||||
17146 | GRFN | 0 | 0 | |||||||
17147 | GRFRX | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 6.05 | 1 | |
17148 | GRG | 0 | 0 | |||||||
17149 | GRGIG | 10 | 84 | 84 | 87 1/2 | 0 | ||||
17150 | GRGN | 100 | 35.5000 | 0 | ||||||
17151 | GRGP | 0 | 0 | |||||||
17152 | GRGSX | 0 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 26.52 | 0 | |
17153 | GRH | 500 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
17154 | GRHC | 0 | 0 | |||||||
17155 | GRHN | 0 | 0 | |||||||
17156 | GRHX | 0 | 0 | |||||||
17157 | GRIAX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.88 | 0 | |
17158 | GRIBX | 0 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 | |
17159 | GRIL | 1000 | 2 7/8 | 3 7/16 | 3 7/16 | 2 7/8 | 2 7/8 | 3 1/16 | 203500 | |
17160 | GRIN | 4000 | 61/64 | 7/8 | 1 | 25/32 | 25/32 | 1 | 53900 | |
17161 | GRINW | 2000 | 3/32 | 1/16 | 1/8 | 0 | ||||
17162 | GRINX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | |
17163 | GRIP | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1300 | |
17164 | GRIT | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 500 | |||
17165 | GRL | 0 | 0 | |||||||
17166 | GRL.B | 0 | 0 | |||||||
17167 | GRLG | 0 | 0 | |||||||
17168 | GRLGF | 0 | 0 | |||||||
17169 | GRLL | 0 | 0 | |||||||
17170 | GRM | 100 | 30 5/8 | 30 1/4 | 30 5/8 | 0 | ||||
17171 | GRMA | 0 | 0 | |||||||
17172 | GRMC | 0 | 0 | |||||||
17173 | GRMD | 0 | 0 | |||||||
17174 | GRMF | 0 | 0 | |||||||
17175 | GRMG | 0 | 0 | |||||||
17176 | GRMI | 0 | 0 | |||||||
17177 | GRMK | 0 | 0 | |||||||
17178 | GRMN | 9000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 | 1 3/8 | 9000 | |
17179 | GRMNW | 100 | 1/8 | 1/8 | 3/8 | 0 | ||||
17180 | GRMNZ | 300 | 1/2 | 3/16 | 1/2 | 0 | ||||
17181 | GRMO | 0 | 0 | |||||||
17182 | GRMS | 0 | 0 | |||||||
17183 | GRMT | 0 | 0 | |||||||
17184 | GRMTF | 0 | 0 | |||||||
17185 | GRMW | 0 | 0 | |||||||
17186 | GRMXX | 0 | 0 | |||||||
17187 | GRMY | 0 | 0 | |||||||
17188 | GRMpA | 200 | 27 7/8 | 27 7/8 | 28 | 27 3/4 | 8400 | |||
17189 | GRN | 100 | 143 3/4 | 143 3/4 | 143 3/4 | 143 3/4 | 142 1/4 | 143 1/8 | 100 | |
17190 | GRNC | 0 | 0 | |||||||
17191 | GRNF | 0 | 0 | |||||||
17192 | GRNI | 0 | 0 | |||||||
17193 | GRNK | 0 | 0 | |||||||
17194 | GRNL | 0 | 0 | |||||||
17195 | GRNM | 0 | 0 | |||||||
17196 | GRNN | 0 | 0 | |||||||
17197 | GRNO | 2000 | 2.3750 | 2.6250 | 2.6250 | 2.1250 | 2.0000 | 2.2500 | 43200 | |
17198 | GRNR | 0 | 0 | |||||||
17199 | GRNS | 0 | 0 | |||||||
17200 | GRNT | 25000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 162600 | |
17201 | GRNTP | 5000 | 18 3/8 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/4 | 19 | 15000 | |
17202 | GRNX | 0 | 0 | |||||||
17203 | GRNY | 0 | 0 | |||||||
17204 | GRO | 0 | 0 | |||||||
17205 | GROAX | 0 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 18.49 | 0 | |
17206 | GROBX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
17207 | GROE | 0 | 0 | |||||||
17208 | GROI | 2000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 2000 | |
17209 | GROL | 0 | 0 | |||||||
17210 | GROS | 8000 | 1 1/2 | 1 7/16 | 1 17/32 | 1 7/16 | 1 7/16 | 1 17/32 | 27500 | |
17211 | GROV | 3000 | 33 1/2 | 33 1/2 | 33 3/4 | 33 1/2 | 33 1/4 | 33 3/4 | 10700 | |
17212 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
17213 | GRPD | 0 | 0 | |||||||
17214 | GRPF | 0 | 0 | |||||||
17215 | GRPH | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 2000 | |
17216 | GRPM | 1700 | 2.5000 | 2.4375 | 2.5000 | 2.4375 | 2.0000 | 2.5000 | 7400 | |
17217 | GRR | 1000 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 10 1/2 | 10 7/8 | 6600 | |
17218 | GRRI | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 9/16 | 2000 | |
17219 | GRSO | 0 | 0 | |||||||
17220 | GRSPX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
17221 | GRST | 900 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 9300 | |
17222 | GRT | 100 | 19 1/2 | 19 3/8 | 19 7/8 | 0 | ||||
17223 | GRT.A | 0 | 0 | |||||||
17224 | GRT.B | 0 | 0 | |||||||
17225 | GRTE | 0 | 0 | |||||||
17226 | GRTH | 100 | 19.0000 | 18.0000 | 19.0000 | 0 | ||||
17227 | GRTK | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 1500 | |
17228 | GRTR | 400 | 12 1/2 | 12 5/8 | 12 3/4 | 12 3/8 | 12 3/8 | 12 5/8 | 40000 | |
17229 | GRTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.71 | 4.79 | 4249 | |
17230 | GRTY | 0 | 0 | |||||||
17231 | GRTYA | 0 | 0 | |||||||
17232 | GRTZ | 0 | 0 | |||||||
17233 | GRUM | 0 | 0 | |||||||
17234 | GRUN | 0 | 0 | |||||||
17235 | GRVA | 600 | 8.2500 | 0 | ||||||
17236 | GRVC | 0 | 0 | |||||||
17237 | GRVH | 0 | 0 | |||||||
17238 | GRVS | 0 | 0 | |||||||
17239 | GRWAX | 0 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 21.52 | 0 | |
17240 | GRXR | 500 | 2 5/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 45000 | |
17241 | GRY | 12200 | 10 1/2 | 0 | ||||||
17242 | GRYB | 500 | 20.1875 | 0 | ||||||
17243 | GRYC | 0 | 0 | |||||||
17244 | GRYE | 0 | 0 | |||||||
17245 | GRYG | 0 | 0 | |||||||
17246 | GRYI | 0 | 0 | |||||||
17247 | GRYL | 0 | 0 | |||||||
17248 | GRYN | 0 | 0 | |||||||
17249 | GRYP | 1000 | 14 1/4 | 14 1/16 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/4 | 69300 | |
17250 | GRYR | 0 | 0 | |||||||
17251 | GRYS | 0 | 0 | |||||||
17252 | GRYT | 0 | 0 | |||||||
17253 | GRYY | 0 | 0 | |||||||
17254 | GRpA | 400 | 24 7/8 | 25 | 25 | 24 7/8 | 2600 | |||
17255 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
17256 | GSA | 20000 | 25 3/8 | 25 1/4 | 25 1/2 | 0 | ||||
17257 | GSAGX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 16.65 | 0 | |
17258 | GSAMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.97 | 0 | |
17259 | GSARX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
17260 | GSAT | 2500 | 0.5000 | 0.2500 | 0.8750 | 0 | ||||
17261 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
17262 | GSBC | 500 | 31 | 31 | 31 | 30 1/4 | 30 1/4 | 31 1/2 | 1000 | |
17263 | GSBFX | 0 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 19.09 | 0 | |
17264 | GSBI | 200 | 18 5/8 | 18 5/8 | 19 | 0 | ||||
17265 | GSC | 400 | 28 1/2 | 0 | ||||||
17266 | GSCAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.12 | 0 | |
17267 | GSCC | 0 | 0 | |||||||
17268 | GSCD | 0 | 0.0625 | 0.1875 | 0 | |||||
17269 | GSCG | 0 | 0 | |||||||
17270 | GSCGX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 16.05 | 0 | |
17271 | GSCI | 2000 | 12 3/4 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 2300 | |
17272 | GSCIX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
17273 | GSCN | 1700 | 10 1/2 | 11 1/8 | 11 1/8 | 10 1/4 | 10 1/4 | 11 | 26800 | |
17274 | GSCQX | 0 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 29.51 | 0 | |
17275 | GSCS | 0 | 0 | |||||||
17276 | GSCT | 0 | 0 | |||||||
17277 | GSCX | 0 | 0 | |||||||
17278 | GSDUX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
17279 | GSECX | 0 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | |
17280 | GSEL | 100 | 6.5000 | 0 | ||||||
17281 | GSELX | 0 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0 | |
17282 | GSEM | 0 | 0.0625 | 0.2500 | 0 | |||||
17283 | GSES | 2500 | 11 1/2 | 11 | 11 3/4 | 0 | ||||
17284 | GSETX | 0 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0 | |
17285 | GSF | 300 | 9 | 9 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 5100 | |
17286 | GSFC | 1000 | 15 1/2 | 15 5/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 10300 | |
17287 | GSFIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
17288 | GSG | 500 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
17289 | GSGIX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.08 | 0 | |
17290 | GSGLX | 0 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | |
17291 | GSGOX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.87 | 0 | |
17292 | GSGR | 0 | 0 | |||||||
17293 | GSGRX | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 22.99 | 0 | |
17294 | GSH | 500 | 18 1/4 | 18 7/8 | 19 1/4 | 0 | ||||
17295 | GSHC | 0 | 0 | |||||||
17296 | GSHD | 0 | 0 | |||||||
17297 | GSHI | 0 | 0 | |||||||
17298 | GSHM | 0 | 0 | |||||||
17299 | GSHS | 0 | 0 | |||||||
17300 | GSHX | 0 | 0 | |||||||
17301 | GSI | 100 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/2 | 14500 | |||
17302 | GSIAX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
17303 | GSIBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
17304 | GSIEX | 0 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | |
17305 | GSIFX | 0 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 20.44 | 0 | |
17306 | GSII | 1500 | 10 1/4 | 10 3/4 | 10 3/4 | 10 | 10 1/8 | 10 5/8 | 7600 | |
17307 | GSIS | 1200 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
17308 | GSLC | 500 | 9 | 8 1/2 | 9 | 0 | ||||
17309 | GSM | 0 | 98.94 | 100.77 | 100.77 | 98.03 | 0 | |||
17310 | GSMCX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
17311 | GSMIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.91 | 0 | |
17312 | GSMS | 1000 | 25 1/4 | 25 3/4 | 26 | 25 1/4 | 25 | 25 1/2 | 142100 | |
17313 | GSNA | 0 | 0 | |||||||
17314 | GSNX | 1000 | 7 7/8 | 7 3/4 | 8 3/8 | 7 1/2 | 7 7/8 | 8 1/8 | 69300 | |
17315 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
17316 | GSOF | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 11 1/2 | 1300 | |
17317 | GSP | 1800 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 2200 | |
17318 | GSPA | 0 | 0 | |||||||
17319 | GSR | 1000 | 16 3/8 | 15 3/4 | 16 3/8 | 15 3/4 | 7200 | |||
17320 | GSRF | 0 | 0 | |||||||
17321 | GSRM | 0 | 0 | |||||||
17322 | GSRR | 0 | 0 | |||||||
17323 | GSRZ | 0 | 0 | |||||||
17324 | GSS | 0 | 0 | |||||||
17325 | GSS+ | 0 | 0 | |||||||
17326 | GSSC | 0 | 0 | |||||||
17327 | GSSMX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 24.23 | 0 | |
17328 | GSSQX | 0 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 22.40 | 0 | |
17329 | GSSp | 200 | 27 1/4 | 0 | ||||||
17330 | GST | 500 | 11 5/8 | 10 7/8 | 11 3/8 | 0 | ||||
17331 | GSTBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.36 | 0 | |
17332 | GSTD | 1000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 17500 | |
17333 | GSTGX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
17334 | GSTH | 0 | 0 | |||||||
17335 | GSTI | 0 | 0 | |||||||
17336 | GSTO | 0 | 0 | |||||||
17337 | GSTOI | 0 | 0 | |||||||
17338 | GSTP | 0 | 0 | |||||||
17339 | GSTR | 0 | 0 | |||||||
17340 | GSTRF | 200 | 48 1/2 | 51 1/2 | 51 1/2 | 48 1/2 | 48 1/2 | 50 1/2 | 35500 | |
17341 | GSTS | 0 | 0 | |||||||
17342 | GSTTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
17343 | GSU | 0 | 0 | |||||||
17344 | GSUE | 0 | 0 | |||||||
17345 | GSUp | 500 | 24 1/4 | 0 | ||||||
17346 | GSUpB | 50 | 47 3/8 | 0 | ||||||
17347 | GSUpD | 84300 | 48 1/2 | 0 | ||||||
17348 | GSUpE | 170 | 57 3/8 | 0 | ||||||
17349 | GSUpG | 150 | 48 7/8 | 0 | ||||||
17350 | GSUpK | 810 | 99 | 0 | ||||||
17351 | GSV | 0 | 109.09 | 109.22 | 109.40 | 108.73 | 0 | |||
17352 | GSW | 0 | 0 | |||||||
17353 | GSW.A | 0 | 0 | |||||||
17354 | GSW.B | 0 | 0 | |||||||
17355 | GSX | 6100 | 43 7/8 | 43 7/8 | 43 7/8 | 43 7/8 | 42 3/8 | 43 | 6200 | |
17356 | GSXA | 0 | 0 | |||||||
17357 | GSXC | 0 | 0 | |||||||
17358 | GSXE | 0 | 0 | |||||||
17359 | GSXI | 0 | 0 | |||||||
17360 | GSXL | 0 | 0 | |||||||
17361 | GSXM | 0 | 0 | |||||||
17362 | GSXN | 0 | 0 | |||||||
17363 | GSXS | 0 | 0 | |||||||
17364 | GSXT | 0 | 0 | |||||||
17365 | GSXY | 0 | 0 | |||||||
17366 | GSY | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 1500 | |||
17367 | GT | 1500 | 45 3/4 | 46 3/8 | 46 3/8 | 45 3/4 | 45 1/2 | 46 1/8 | 2100 | |
17368 | GTABX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
17369 | GTAGX | 0 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 22.47 | 0 | |
17370 | GTAM | 0 | 0 | |||||||
17371 | GTAX | 1000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 | 4000 | |
17372 | GTAXW | 1000 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
17373 | GTAZX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
17374 | GTB | 0 | 116.76 | 116.24 | 116.76 | 116.24 | 0 | |||
17375 | GTBX | 5000 | 11 5/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 56300 | |
17376 | GTC | 0 | 105.78 | 106.87 | 106.87 | 104.85 | 0 | |||
17377 | GTCEX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
17378 | GTCFX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
17379 | GTCGX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
17380 | GTCH | 0 | 0 | |||||||
17381 | GTCI | 0 | 0 | |||||||
17382 | GTCIX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
17383 | GTCM | 0 | 0 | |||||||
17384 | GTCMF | 0 | 0 | |||||||
17385 | GTCMX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
17386 | GTCMY | 1000 | 8 1/8 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 18900 | |
17387 | GTCSX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | |
17388 | GTCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.58 | 3.28 | 2230 | |
17389 | GTD | 2000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 1/2 | 2500 | |
17390 | GTDXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.88 | 4.95 | 2287 | |
17391 | GTE | 600 | 38 5/8 | 38 1/4 | 38 5/8 | 38 1/4 | 38 3/8 | 38 3/4 | 10500 | |
17392 | GTEA | 0 | 0 | |||||||
17393 | GTEB | 0 | 0 | |||||||
17394 | GTEC | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.2500 | 1.7500 | 2000 | |
17395 | GTECN | 0 | 0 | |||||||
17396 | GTECO | 0 | 0 | |||||||
17397 | GTED | 0 | 0 | |||||||
17398 | GTEE | 0 | 0 | |||||||
17399 | GTEF | 0 | 0 | |||||||
17400 | GTEG | 0 | 0 | |||||||
17401 | GTEH | 0 | 0 | |||||||
17402 | GTEHO | 0 | 0 | |||||||
17403 | GTEHP | 0 | 0 | |||||||
17404 | GTEI | 0 | 0 | |||||||
17405 | GTEIP | 0 | 0 | |||||||
17406 | GTEK | 0 | 0 | |||||||
17407 | GTEL | 0 | 0 | |||||||
17408 | GTELM | 100 | 101.1250 | 0 | ||||||
17409 | GTELN | 1900 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 2400 | |
17410 | GTELO | 1500 | 12 | 12 1/8 | 12 5/8 | 0 | ||||
17411 | GTELP | 1000 | 13 | 12 7/8 | 13 | 12 7/8 | 12 1/2 | 13 1/8 | 2500 | |
17412 | GTEM | 0 | 0 | |||||||
17413 | GTEMX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.36 | 0 | |
17414 | GTEN | 0 | 0 | |||||||
17415 | GTEO | 0 | 0 | |||||||
17416 | GTEOO | 0 | 0 | |||||||
17417 | GTEP | 0 | 0 | |||||||
17418 | GTEPO | 300 | 29.5000 | 0 | ||||||
17419 | GTEPP | 100 | 28.2500 | 0 | ||||||
17420 | GTER | 0 | 0 | |||||||
17421 | GTES | 0 | 0 | |||||||
17422 | GTESI | 0 | 0 | |||||||
17423 | GTESM | 0 | 0 | |||||||
17424 | GTESO | 200 | 14.5000 | 14.3750 | 14.6250 | 0 | ||||
17425 | GTESP | 300 | 30.4000 | 0 | ||||||
17426 | GTET | 0 | 0 | |||||||
17427 | GTETX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
17428 | GTEV | 0 | 0 | |||||||
17429 | GTEW | 0 | 0 | |||||||
17430 | GTEX | 0 | 0 | |||||||
17431 | GTEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.21 | 3.19 | 1572 | |
17432 | GTEY | 0 | 0 | |||||||
17433 | GTEZ | 0 | 0 | |||||||
17434 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
17435 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
17436 | GTEpY | 100 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/4 | 5400 | |||
17437 | GTEpZ | 200 | 26 3/4 | 26 5/8 | 26 7/8 | 26 5/8 | 2800 | |||
17438 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
17439 | GTFBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
17440 | GTFHX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
17441 | GTFN | 300 | 28 1/8 | 28 1/8 | 28 1/2 | 28 1/8 | 28 1/8 | 28 3/8 | 4600 | |
17442 | GTFXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.01 | 2.97 | 116 | |
17443 | GTFw | 0 | 0 | |||||||
17444 | GTG | 4000 | 1 | 1 | 1 1/8 | 0 | ||||
17445 | GTGEX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 1 | |
17446 | GTGXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.30 | 5.43 | 4991 | |
17447 | GTHBX | 0 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | |
17448 | GTIBX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0 | |
17449 | GTII | 800 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
17450 | GTIIX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
17451 | GTIM | 400 | 15/32 | 15/32 | 9/16 | 0 | ||||
17452 | GTIMW | 12500 | 1/32 | 1/32 | 3/32 | 0 | ||||
17453 | GTIMZ | 5700 | 1/32 | 1/32 | 1/16 | 0 | ||||
17454 | GTIN | 0 | 0 | |||||||
17455 | GTIS | 3100 | 23 | 22 3/4 | 23 1/2 | 22 1/4 | 22 3/4 | 23 1/4 | 254500 | |
17456 | GTJBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
17457 | GTK | 200 | 31 1/8 | 32 1/8 | 32 1/8 | 31 | 30 3/4 | 31 1/4 | 4600 | |
17458 | GTKA | 0 | 0 | |||||||
17459 | GTKC | 0 | 0 | |||||||
17460 | GTKE | 0 | 0 | |||||||
17461 | GTKF | 0 | 0 | |||||||
17462 | GTKH | 0 | 0 | |||||||
17463 | GTKI | 0 | 0 | |||||||
17464 | GTKK | 0 | 0 | |||||||
17465 | GTKM | 0 | 0 | |||||||
17466 | GTKR | 0 | 0 | |||||||
17467 | GTKS | 0 | 0 | |||||||
17468 | GTKX | 0 | 0 | |||||||
17469 | GTL/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
17470 | GTLAX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 19.21 | 0 | |
17471 | GTLBX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
17472 | GTLO | 0 | 0 | |||||||
17473 | GTLOF | 0 | 0 | |||||||
17474 | GTMA | 0 | 0 | |||||||
17475 | GTMEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
17476 | GTMI | 5500 | 0.5937 | 0.6250 | 0.6250 | 0.5937 | 0.5937 | 0.6250 | 130900 | |
17477 | GTMIE | 0 | 0 | |||||||
17478 | GTMIW | 5000 | 0.0625 | 0.0312 | 0.1250 | 0 | ||||
17479 | GTMOX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
17480 | GTMW | 0 | 0 | |||||||
17481 | GTMXX | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 3.11 | 3.05 | 2747 | |
17482 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
17483 | GTNAX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.96 | 0 | |
17484 | GTNBX | 0 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | |
17485 | GTNG | 0 | 0 | |||||||
17486 | GTNH | 0 | 0 | |||||||
17487 | GTNHO | 100 | 45.5000 | 0 | ||||||
17488 | GTNO | 0 | 0 | |||||||
17489 | GTNR | 3000 | 15/16 | 7/8 | 15/16 | 7/8 | 27/32 | 15/16 | 11000 | |
17490 | GTNRW | 1000 | 7/32 | 3/16 | 1/4 | 0 | ||||
17491 | GTNW | 0 | 0 | |||||||
17492 | GTNWP | 0 | 0 | |||||||
17493 | GTNw | 0 | 0 | |||||||
17494 | GTOS | 1000 | 3 13/16 | 3 7/16 | 3 7/8 | 3 7/16 | 3 3/4 | 3 7/8 | 141100 | |
17495 | GTOSQ | 0 | 0 | |||||||
17496 | GTP | 0 | 0 | |||||||
17497 | GTPAX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.29 | 1 | |
17498 | GTPBX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
17499 | GTPS | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/4 | 3000 | |
17500 | GTR | 300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 300 | |
17501 | GTRAX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.91 | 0 | |
17502 | GTRE | 25000 | 0.2812 | 0.3125 | 0.3750 | 0 | ||||
17503 | GTRI | 0 | 0 | |||||||
17504 | GTRN | 1000 | 8 1/4 | 8 1/8 | 8 3/8 | 8 | 8 | 8 1/2 | 75100 | |
17505 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
17506 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
17507 | GTRX | 0 | 0 | |||||||
17508 | GTSB | 1500 | 11.7500 | 0 | ||||||
17509 | GTSGX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
17510 | GTSI | 1000 | 6 5/16 | 6 | 6 5/16 | 6 | 6 1/4 | 6 3/8 | 9700 | |
17511 | GTSM | 1000 | 3.1250 | 3.2500 | 4.0000 | 3.1250 | 2.7500 | 3.3750 | 68600 | |
17512 | GTSO | 0 | 0 | |||||||
17513 | GTSOP | 0 | 0 | |||||||
17514 | GTST | 1500 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 3/4 | 6000 | |
17515 | GTSTW | 4000 | 1 1/8 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/8 | 15500 | |
17516 | GTSV | 5000 | 13.0000 | 0 | ||||||
17517 | GTSW | 3000 | 0.7812 | 0.6250 | 0.8750 | 0.5625 | 0.7500 | 0.8750 | 89000 | |
17518 | GTSWC | 0 | 0 | |||||||
17519 | GTSX | 2500 | 2 13/16 | 2 7/8 | 2 15/16 | 2 11/16 | 2 3/4 | 2 7/8 | 123800 | |
17520 | GTSXW | 2000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 7/16 | 2500 | |
17521 | GTSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.97 | 5.05 | 3728 | |
17522 | GTSY | 0 | 0 | |||||||
17523 | GTSYM | 0 | 0 | |||||||
17524 | GTTBX | 0 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0 | |
17525 | GTTCX | 0 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 18.15 | 0 | |
17526 | GTTGF | 80 | 45 | 45 | 45 | 45 | 44 | 50 1/2 | 80 | |
17527 | GTTI | 0 | 0 | |||||||
17528 | GTTIF | 500 | 17/32 | 9/16 | 9/16 | 7/16 | 7/16 | 17/32 | 9100 | |
17529 | GTTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 3.00 | 3.01 | 2048 | |
17530 | GTUI | 12000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17531 | GTV | 1200 | 3 15/16 | 0 | ||||||
17532 | GTVAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
17533 | GTWBX | 0 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | |
17534 | GTWGX | 0 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 18.69 | 0 | |
17535 | GTXXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.46 | 4.35 | 3246 | |
17536 | GTY | 500 | 16 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
17537 | GTYB | 0 | 0 | |||||||
17538 | GTYC | 0 | 0 | |||||||
17539 | GTYL | 0 | 0 | |||||||
17540 | GTYN | 0 | 0 | |||||||
17541 | GTYS | 0 | 0 | |||||||
17542 | GTYY | 0 | 0 | |||||||
17543 | GTYZ | 0 | 0 | |||||||
17544 | GUAAX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.18 | 0 | |
17545 | GUAR | 1000 | 18 3/4 | 19 5/8 | 20 1/8 | 18 1/2 | 18 1/2 | 18 3/4 | 161600 | |
17546 | GUBFX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
17547 | GUBGX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
17548 | GUC | 100 | 74 1/8 | 73 5/8 | 74 1/8 | 73 5/8 | 74 5/8 | 75 1/4 | 600 | |
17549 | GUCI | 0 | 0 | |||||||
17550 | GUCL | 0 | 0 | |||||||
17551 | GUCN | 0 | 0 | |||||||
17552 | GUCO | 1000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 3700 | |
17553 | GUCR | 0 | 0 | |||||||
17554 | GUCS | 0 | 0 | |||||||
17555 | GUCV | 0 | 0 | |||||||
17556 | GUCW | 0 | 0 | |||||||
17557 | GUCX | 0 | 0 | |||||||
17558 | GUCXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.78 | 4.98 | 3893 | |
17559 | GUD | 0 | 0 | |||||||
17560 | GUEO | 0 | 0 | |||||||
17561 | GUES | 0 | 0 | |||||||
17562 | GUGIX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.46 | 0 | |
17563 | GUIC | 0 | 0 | |||||||
17564 | GUIQX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 10.04 | 0 | |
17565 | GUL | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 2200 | |||
17566 | GULA | 0 | 0 | |||||||
17567 | GULAP | 0 | 0 | |||||||
17568 | GULC | 0 | 0 | |||||||
17569 | GULD | 100 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/8 | 22 1/8 | 22 3/8 | 50500 | |
17570 | GULE | 0 | 0 | |||||||
17571 | GULF | 100 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 200 | |
17572 | GULG | 0 | 0 | |||||||
17573 | GULL | 0 | 0 | |||||||
17574 | GULN | 0 | 0 | |||||||
17575 | GULX | 0 | 0 | |||||||
17576 | GUMM | 0 | 0 | |||||||
17577 | GUMMW | 0 | 0 | |||||||
17578 | GUN | 200 | 6 | 6 | 6 | 6 | 6 | 6 3/8 | 200 | |
17579 | GUNI | 0 | 0 | |||||||
17580 | GUNV | 0 | 0 | |||||||
17581 | GUPB | 900 | 14 1/8 | 13 3/4 | 14 3/4 | 0 | ||||
17582 | GUR | 0 | 0 | |||||||
17583 | GUS | 0 | 0 | |||||||
17584 | GUSFX | 0 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0 | |
17585 | GUSH | 1000 | 6 3/32 | 6 1/16 | 6 3/32 | 6 1/16 | 6 1/16 | 6 1/8 | 3900 | |
17586 | GUTEX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.94 | 0 | |
17587 | GUY | 0 | 0 | |||||||
17588 | GV | 200 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 200 | |
17589 | GVCU | 5000 | 4.0625 | 4.3750 | 4.3750 | 3.6250 | 3.7500 | 4.1250 | 20700 | |
17590 | GVEQX | 0 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | |
17591 | GVI | 0 | 0 | |||||||
17592 | GVI.A | 0 | 0 | |||||||
17593 | GVIG | 0 | 0.1250 | 0.6250 | 0 | |||||
17594 | GVIL | 1000 | 8 1/8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 1/8 | 78300 | |
17595 | GVIM | 600 | 5.3750 | 5.1250 | 5.3750 | 5.1250 | 5.1250 | 5.3750 | 7000 | |
17596 | GVPMY | 0 | 0 | |||||||
17597 | GVSBX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
17598 | GVT | 2500 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
17599 | GVTAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
17600 | GVTBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
17601 | GWAL | 0 | 0 | |||||||
17602 | GWALY | 500 | 3 3/8 | 3 3/8 | 3 1/2 | 0 | ||||
17603 | GWAY | 200 | 4.4375 | 3.5000 | 4.4375 | 3.5000 | 3.5000 | 4.4375 | 400 | |
17604 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17605 | GWBC | 10000 | 14 | 14 | 14 | 14 | 13 1/4 | 14 1/4 | 20400 | |
17606 | GWE | 0 | 0 | |||||||
17607 | GWF | 700 | 26 7/8 | 26 1/2 | 26 7/8 | 26 1/2 | 26 3/4 | 27 1/8 | 1900 | |
17608 | GWFA | 0 | 0 | |||||||
17609 | GWFC | 0 | 0 | |||||||
17610 | GWFG | 0 | 0 | |||||||
17611 | GWFK | 0 | 0 | |||||||
17612 | GWFM | 0 | 0 | |||||||
17613 | GWFN | 0 | 0 | |||||||
17614 | GWFR | 0 | 0 | |||||||
17615 | GWFS | 0 | 0 | |||||||
17616 | GWFU | 0 | 0 | |||||||
17617 | GWFp | 1200 | 60 7/8 | 0 | ||||||
17618 | GWFpA | 25000 | 25 51/64 | 0 | ||||||
17619 | GWFpT | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 6100 | |||
17620 | GWLA | 0 | 0 | |||||||
17621 | GWLAF | 0 | 0 | |||||||
17622 | GWLC | 0 | 0 | |||||||
17623 | GWLD | 10000 | 17/64 | 1/4 | 17/64 | 1/4 | 1/4 | 5/16 | 12500 | |
17624 | GWLDW | 2600 | 1/32 | 1/32 | 3/32 | 0 | ||||
17625 | GWOX | 200 | 30.5000 | 0 | ||||||
17626 | GWRX | 500 | 25 1/2 | 25 3/4 | 27 5/8 | 24 7/8 | 25 1/2 | 25 7/8 | 218700 | |
17627 | GWSH | 0 | 0 | |||||||
17628 | GWSHE | 0 | 0 | |||||||
17629 | GWTR | 0 | 0 | |||||||
17630 | GWTS | 3000 | 0.3125 | 0.1875 | 0.3125 | 0 | ||||
17631 | GWW | 100 | 70 | 70 | 70 | 70 | 69 1/4 | 69 3/4 | 100 | |
17632 | GWWO | 0 | 0 | |||||||
17633 | GWWS | 0 | 0 | |||||||
17634 | GWWT | 0 | 0 | |||||||
17635 | GX | 500 | 14 1/8 | 14 3/8 | 14 5/8 | 0 | ||||
17636 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17637 | GXDC | 0 | 4.7500 | 5.7500 | 0 | |||||
17638 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17639 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17640 | GXGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.63 | 4.70 | 3217 | |
17641 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17642 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17643 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17644 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17645 | GXL | 700 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/8 | 700 | |
17646 | GXLR | 0 | 0 | |||||||
17647 | GXMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.68 | 4.73 | 11148 | |
17648 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17649 | GXS | 0 | 262.25 | 0 | ||||||
17650 | GXTXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 2.87 | 2.86 | 1130 | |
17651 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17652 | GY | 100 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | ||||
17653 | GYM | 5000 | 7 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
17654 | GYM.W | 0 | 0 | |||||||
17655 | GYM/WS | 1000 | 1/2 | 0 | ||||||
17656 | GYMB | 6500 | 30 5/8 | 30 1/8 | 31 1/4 | 29 5/8 | 30 5/8 | 30 3/4 | 798800 | |
17657 | GYML | 0 | 0 | |||||||
17658 | GYMM | 500 | 1 3/4 | 1 3/4 | 1 7/8 | 1 5/8 | 1 9/16 | 1 3/4 | 23600 | |
17659 | GYMMW | 0 | 1/16 | 1/8 | 0 | |||||
17660 | GYMS | 0 | 0 | |||||||
17661 | GYMT | 0 | 0 | |||||||
17662 | GYNCP | 0 | 0 | |||||||
17663 | GYNE | 100 | 6 1/2 | 6 3/4 | 7 1/8 | 6 1/4 | 6 1/4 | 6 1/2 | 84900 | |
17664 | GYR | 0 | 0 | |||||||
17665 | GYRO | 500 | 12 3/8 | 11 1/2 | 12 3/8 | 0 | ||||
17666 | GZEA | 1000 | 3 1/2 | 3 | 3 1/2 | 0 | ||||
17667 | GZM | 0 | 0 | |||||||
17668 | GZON | 200 | 3 7/8 | 3 1/2 | 3 7/8 | 0 | ||||
17669 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17670 | GZTC | 4000 | 6 1/8 | 5 49/64 | 6 1/8 | 5 3/4 | 6 | 6 1/8 | 67600 | |
17671 | H | 500 | 55 3/4 | 54 3/8 | 55 1/8 | 0 | ||||
17672 | H.ALO | 0 | 0 | |||||||
17673 | H.APH | 0 | 0 | |||||||
17674 | H.ARAM | 0 | 0 | |||||||
17675 | H.ARE | 0 | 0 | |||||||
17676 | H.BBK | 0 | 0 | |||||||
17677 | H.BIRI | 0 | 0 | |||||||
17678 | H.BLX | 0 | 0 | |||||||
17679 | H.BMB | 0 | 0 | |||||||
17680 | H.CE | 0 | 0 | |||||||
17681 | H.CEP | 0 | 0 | |||||||
17682 | H.CFL | 0 | 0 | |||||||
17683 | H.CHUR | 0 | 0 | |||||||
17684 | H.CIP | 0 | 0 | |||||||
17685 | H.CKH | 0 | 0 | |||||||
17686 | H.CLP | 0 | 0 | |||||||
17687 | H.CNX | 0 | 0 | |||||||
17688 | H.CPA | 0 | 0 | |||||||
17689 | H.CPP | 0 | 0 | |||||||
17690 | H.CRB | 0 | 0 | |||||||
17691 | H.CRE | 0 | 0 | |||||||
17692 | H.CSG | 0 | 0 | |||||||
17693 | H.CSI | 0 | 0 | |||||||
17694 | H.CTHL | 0 | 0 | |||||||
17695 | H.DH | 0 | 0 | |||||||
17696 | H.DKS | 0 | 0 | |||||||
17697 | H.DPKG | 0 | 0 | |||||||
17698 | H.EAC | 0 | 0 | |||||||
17699 | H.FPC | 0 | 0 | |||||||
17700 | H.GII | 0 | 0 | |||||||
17701 | H.GIN | 0 | 0 | |||||||
17702 | H.GSI | 0 | 0 | |||||||
17703 | H.GWE | 0 | 0 | |||||||
17704 | H.HAE | 0 | 0 | |||||||
17705 | H.HKE | 0 | 0 | |||||||
17706 | H.HKL | 0 | 0 | |||||||
17707 | H.HLA | 0 | 0 | |||||||
17708 | H.HML | 0 | 0 | |||||||
17709 | H.HNY | 0 | 0 | |||||||
17710 | H.HOH | 0 | 0 | |||||||
17711 | H.HSB | 0 | 0 | |||||||
17712 | H.HUFK | 0 | 0 | |||||||
17713 | H.HUT | 0 | 0 | |||||||
17714 | H.HUW | 0 | 0 | |||||||
17715 | H.IBC | 0 | 0 | |||||||
17716 | H.IEP | 0 | 0 | |||||||
17717 | H.ITS | 0 | 0 | |||||||
17718 | H.JDS | 0 | 0 | |||||||
17719 | H.JFG | 0 | 0 | |||||||
17720 | H.JIM | 0 | 0 | |||||||
17721 | H.JMH | 0 | 0 | |||||||
17722 | H.KFK | 0 | 0 | |||||||
17723 | H.LAI | 0 | 0 | |||||||
17724 | H.LPO | 0 | 0 | |||||||
17725 | H.LSP | 0 | 0 | |||||||
17726 | H.MOI | 0 | 0 | |||||||
17727 | H.MTX | 0 | 0 | |||||||
17728 | H.NAR | 0 | 0 | |||||||
17729 | H.NAV | 0 | 0 | |||||||
17730 | H.NPC | 0 | 0 | |||||||
17731 | H.NPT | 0 | 0 | |||||||
17732 | H.NTS | 0 | 0 | |||||||
17733 | H.NWD | 0 | 0 | |||||||
17734 | H.OOH | 0 | 0 | |||||||
17735 | H.OX | 0 | 0 | |||||||
17736 | H.OXC | 0 | 0 | |||||||
17737 | H.PC | 0 | 0 | |||||||
17738 | H.PIN | 0 | 0 | |||||||
17739 | H.PLY | 0 | 0 | |||||||
17740 | H.PPB | 0 | 0 | |||||||
17741 | H.PSF | 0 | 0 | |||||||
17742 | H.PTK | 0 | 0 | |||||||
17743 | H.PTT | 0 | 0 | |||||||
17744 | H.PZZ | 0 | 0 | |||||||
17745 | H.QPL | 0 | 0 | |||||||
17746 | H.RGL | 0 | 0 | |||||||
17747 | H.SBK | 0 | 0 | |||||||
17748 | H.SCH | 0 | 0 | |||||||
17749 | H.SCM | 0 | 0 | |||||||
17750 | H.SCMS | 0 | 0 | |||||||
17751 | H.SEM | 0 | 0 | |||||||
17752 | H.SHP | 0 | 0 | |||||||
17753 | H.SMT | 0 | 0 | |||||||
17754 | H.SPP | 0 | 0 | |||||||
17755 | H.SR | 0 | 0 | |||||||
17756 | H.SWP | 0 | 0 | |||||||
17757 | H.TAI | 0 | 0 | |||||||
17758 | H.TEB | 0 | 0 | |||||||
17759 | H.TEC | 0 | 0 | |||||||
17760 | H.TEL | 0 | 0 | |||||||
17761 | H.TFB | 0 | 0 | |||||||
17762 | H.TSI | 0 | 0 | |||||||
17763 | H.TTB | 0 | 0 | |||||||
17764 | H.TTC | 0 | 0 | |||||||
17765 | H.UCM | 0 | 0 | |||||||
17766 | H.UCT | 0 | 0 | |||||||
17767 | H.USMD | 0 | 0 | |||||||
17768 | H.VRSY | 0 | 0 | |||||||
17769 | H.VSY | 0 | 0 | |||||||
17770 | H.VTX | 0 | 0 | |||||||
17771 | H.WHF | 0 | 0 | |||||||
17772 | H.WIH | 0 | 0 | |||||||
17773 | H.YIH | 0 | 0 | |||||||
17774 | HA | 200 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
17775 | HABC | 1000 | 15 3/4 | 15 3/8 | 15 3/4 | 15 3/8 | 15 | 15 3/4 | 2500 | |
17776 | HABDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
17777 | HABE | 10000 | 0.1850 | 0.1875 | 0.1900 | 0.1800 | 0.1750 | 0.1850 | 196500 | |
17778 | HABEE | 0 | 0 | |||||||
17779 | HABK | 200 | 10.5000 | 10.2500 | 10.5000 | 0 | ||||
17780 | HABL | 0 | 0 | |||||||
17781 | HABN | 200 | 10.8750 | 10.8750 | 10.8750 | 10.8750 | 10.5000 | 10.8750 | 200 | |
17782 | HACAX | 0 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0 | |
17783 | HACH | 200 | 18 1/4 | 19 | 19 | 18 1/4 | 17 3/4 | 19 | 2200 | |
17784 | HACXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.34 | 5.44 | 3147 | |
17785 | HAD | 0 | 0 | |||||||
17786 | HAE | 100 | 20 7/8 | 20 3/8 | 20 3/4 | 0 | ||||
17787 | HAEA | 0 | 0 | |||||||
17788 | HAEN | 0 | 0.0200 | 0.1000 | 0 | |||||
17789 | HAET | 0 | 0 | |||||||
17790 | HAEX | 2500 | 1.7500 | 1.6875 | 1.7500 | 1.6875 | 1.6875 | 2.0000 | 3000 | |
17791 | HAEY | 0 | 0 | |||||||
17792 | HAF | 2100 | 1 1/4 | 0 | ||||||
17793 | HAFA | 0 | 0 | |||||||
17794 | HAGC | 0 | 0 | |||||||
17795 | HAGWX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
17796 | HAHI | 200 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 1100 | |
17797 | HAHIW | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 2500 | |
17798 | HAHN | 100 | 8 | 8 | 8 | 8 | 8 | 9 | 300 | |
17799 | HAHO | 2000 | 1 1/2 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 9/16 | 31300 | |
17800 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17801 | HAI | 1000 | 4 3/4 | 0 | ||||||
17802 | HAIGX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
17803 | HAIIX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
17804 | HAINX | 0 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0 | |
17805 | HAL | 300 | 51 1/2 | 51 1/2 | 51 3/4 | 51 3/8 | 51 5/8 | 52 | 2900 | |
17806 | HALA | 0 | 0 | |||||||
17807 | HALB | 0 | 0 | |||||||
17808 | HALC | 0 | 0 | |||||||
17809 | HALE | 0 | 0 | |||||||
17810 | HALI | 0 | 0 | |||||||
17811 | HALK | 0 | 0 | |||||||
17812 | HALL | 900 | 17 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 6500 | |
17813 | HALM | 0 | 0 | |||||||
17814 | HALN | 0 | 0 | |||||||
17815 | HALO | 7000 | 30 | 30 | 30 3/4 | 30 | 30 | 30 3/4 | 108400 | |
17816 | HALR | 0 | 0 | |||||||
17817 | HALT | 0 | 0 | |||||||
17818 | HALU | 0 | 0 | |||||||
17819 | HALX | 0 | 0 | |||||||
17820 | HALY | 0 | 0 | |||||||
17821 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17822 | HAMB | 0 | 0 | |||||||
17823 | HAME | 800 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 15.5000 | 800 | |
17824 | HAMP | 1000 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
17825 | HAMQ | 0 | 0 | |||||||
17826 | HAMS | 7500 | 11 1/8 | 11 1/4 | 11 1/4 | 11 1/8 | 11 | 11 1/2 | 8200 | |
17827 | HAMT | 200 | 67.0000 | 0 | ||||||
17828 | HAN | 200 | 12 3/8 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/8 | 12 1/2 | 6500 | |
17829 | HAN.WB | 0 | 0 | |||||||
17830 | HAN/WS/B | 5000 | 1/16 | 3/64 | 1/16 | 0 | ||||
17831 | HANA | 0 | 0 | |||||||
17832 | HANC | 0 | 0 | |||||||
17833 | HAND | 5000 | 10 3/4 | 11 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 56200 | |
17834 | HANE | 0 | 0 | |||||||
17835 | HANF | 0 | 0 | |||||||
17836 | HANI | 0 | 0 | |||||||
17837 | HANL | 0 | 0 | |||||||
17838 | HANN | 1910 | 8.7488 | 0.8750 | 1.0000 | 0 | ||||
17839 | HANO | 0 | 0 | |||||||
17840 | HANR | 0 | 0 | |||||||
17841 | HANS | 2000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 3/4 | 34400 | |
17842 | HANT | 0 | 0 | |||||||
17843 | HANZ | 0 | 0 | |||||||
17844 | HAO | 0 | 0 | |||||||
17845 | HAPY | 5000 | 0.3750 | 0.1250 | 0.3750 | 0.1250 | 27600 | |||
17846 | HAR | 1600 | 49 3/8 | 48 7/8 | 49 3/8 | 0 | ||||
17847 | HARB | 100 | 29 1/2 | 29 1/2 | 29 5/8 | 29 1/2 | 29 1/2 | 29 3/4 | 600 | |
17848 | HARC | 3000 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 3/8 | 19000 | |
17849 | HARE | 5000 | 0.1562 | 0.0625 | 0.1875 | 0 | ||||
17850 | HARG | 2400 | 20 3/4 | 20 1/2 | 20 3/4 | 20 1/2 | 20 1/2 | 20 3/4 | 19900 | |
17851 | HARI | 0 | 0 | |||||||
17852 | HARL | 1800 | 18 | 17 1/2 | 18 3/4 | 0 | ||||
17853 | HARO | 0 | 0 | |||||||
17854 | HARR | 0 | 0 | |||||||
17855 | HARS | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 14 3/4 | 15 3/4 | 500 | |
17856 | HART | 60000 | 24 1/2 | 25 1/8 | 25 1/8 | 24 1/4 | 24 3/8 | 24 7/8 | 167800 | |
17857 | HARV | 200 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
17858 | HARXX | 0 | 0.61 | 4.87 | 4.90 | 662 | ||||
17859 | HARY | 500 | 4 | 4 | 4 | 3 3/4 | 3 1/2 | 4 | 1500 | |
17860 | HAS | 1000 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 38 1/8 | 1000 | |
17861 | HASB | 400 | 10.0000 | 8.5000 | 11.5000 | 0 | ||||
17862 | HASC | 0 | 0 | |||||||
17863 | HASDX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
17864 | HASE | 0 | 0 | |||||||
17865 | HASG | 0 | 0 | |||||||
17866 | HASI | 200 | 0.1250 | 0 | ||||||
17867 | HASL | 0 | 0 | |||||||
17868 | HASM | 0 | 0 | |||||||
17869 | HASN | 0 | 0 | |||||||
17870 | HASO | 0 | 0 | |||||||
17871 | HASP | 0 | 0 | |||||||
17872 | HASR | 0 | 0 | |||||||
17873 | HASRQ | 0 | 0 | |||||||
17874 | HAST | 0 | 0 | |||||||
17875 | HASV | 0 | 0 | |||||||
17876 | HASW | 0 | 0 | |||||||
17877 | HASX | 0 | 0 | |||||||
17878 | HASY | 0 | 0 | |||||||
17879 | HAT | 400 | 15 1/8 | 0 | ||||||
17880 | HATF | 0 | 0 | |||||||
17881 | HATH | 1500 | 3 7/8 | 4 | 4 | 3 3/4 | 3 5/8 | 3 7/8 | 18200 | |
17882 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17883 | HAUL | 1000 | 9 3/4 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 3900 | |
17884 | HAUP | 3000 | 3 15/16 | 3 15/16 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/16 | 18400 | |
17885 | HAUS | 2000 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/8 | 30300 | |
17886 | HAUYMF | 0 | 0 | |||||||
17887 | HAV/WS | 0 | 4 1/2 | 5 5/8 | 0 | |||||
17888 | HAVA | 300 | 11 1/8 | 10 3/4 | 11 1/8 | 0 | ||||
17889 | HAVAP | 10000 | 22.1250 | 21.0000 | 23.0000 | 0 | ||||
17890 | HAVEX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
17891 | HAVLX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | |
17892 | HAVN | 1000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 1/2 | 25 5/8 | 26 | 22000 | |
17893 | HAVP | 0 | 0 | |||||||
17894 | HAVR | 0 | 0 | |||||||
17895 | HAVS | 0 | 0 | |||||||
17896 | HAVT | 200 | 10 5/8 | 10 5/8 | 10 3/4 | 10 5/8 | 10 5/8 | 10 3/4 | 18300 | |
17897 | HAVTA | 900 | 11 1/2 | 10 1/4 | 11 1/2 | 0 | ||||
17898 | HAWE | 0 | 0 | |||||||
17899 | HAWEL | 100 | 12.2500 | 12.2500 | 12.8750 | 0 | ||||
17900 | HAWEM | 200 | 12.5000 | 0 | ||||||
17901 | HAWEN | 100 | 10.1250 | 0 | ||||||
17902 | HAWK | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 1/4 | 500 | |
17903 | HAWL | 0 | 0 | |||||||
17904 | HAWLN | 500 | 11.8750 | 0 | ||||||
17905 | HAWLO | 0 | 0 | |||||||
17906 | HAWLP | 200 | 102.0000 | 0 | ||||||
17907 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17908 | HAYD | 0 | 0 | |||||||
17909 | HAYE | 0 | 0 | |||||||
17910 | HAYG | 0 | 0 | |||||||
17911 | HAYI | 0 | 0 | |||||||
17912 | HAYO | 0 | 0 | |||||||
17913 | HAYQ | 0 | 0 | |||||||
17914 | HAYS | 2000 | 31 13/16 | 31 3/8 | 31 7/8 | 31 3/8 | 31 3/4 | 32 1/8 | 65600 | |
17915 | HAYT | 0 | 0 | |||||||
17916 | HAYW | 0 | 0 | |||||||
17917 | HAYX | 0 | 0 | |||||||
17918 | HAYY | 0 | 0 | |||||||
17919 | HAZC | 0 | 0 | |||||||
17920 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17921 | HArA | 4000 | 1/64 | 0 | ||||||
17922 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17923 | HB | 500 | 35 | 36 1/2 | 36 1/2 | 35 | 35 1/4 | 36 1/8 | 2500 | |
17924 | HBAC | 0 | 0 | |||||||
17925 | HBAN | 300 | 23 1/8 | 23 | 23 1/8 | 22 7/8 | 22 7/8 | 23 1/8 | 101500 | |
17926 | HBANO | 0 | 0 | |||||||
17927 | HBANP | 0 | 0 | |||||||
17928 | HBBI | 10000 | 17 | 16 3/4 | 18 1/4 | 0 | ||||
17929 | HBBL | 0 | 0 | |||||||
17930 | HBBLP | 0 | 0 | |||||||
17931 | HBCC | 0 | 0 | |||||||
17932 | HBCCA | 2500 | 43 | 42 3/4 | 43 | 42 | 42 1/2 | 43 | 22100 | |
17933 | HBCI | 200 | 22 3/8 | 21 1/2 | 23 | 0 | ||||
17934 | HBCK | 0 | 0 | |||||||
17935 | HBCO | 100 | 7 3/8 | 7 | 7 3/8 | 7 | 7 | 7 3/8 | 6200 | |
17936 | HBCOF | 0 | 0 | |||||||
17937 | HBCOW | 500 | 2 9/32 | 2 1/4 | 2 9/32 | 2 1/4 | 2 1/4 | 2 19/32 | 2800 | |
17938 | HBDIX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
17939 | HBEI | 4500 | 11 7/8 | 11 3/4 | 12 | 11 3/4 | 11 7/8 | 12 | 379800 | |
17940 | HBEK | 2400 | 20.5000 | 0 | ||||||
17941 | HBEN | 0 | 0 | |||||||
17942 | HBENA | 0 | 0 | |||||||
17943 | HBENB | 100 | 25 | 26 | 26 | 24 3/4 | 24 3/4 | 26 1/4 | 400 | |
17944 | HBETAC | 0 | 0 | |||||||
17945 | HBFW | 1000 | 16 3/8 | 16 | 16 1/2 | 16 | 16 1/4 | 16 7/8 | 28600 | |
17946 | HBGD | 0 | 0 | |||||||
17947 | HBGDY | 0 | 4.1484 | 2.7500 | 2.9375 | 0 | ||||
17948 | HBHC | 500 | 38 | 37 5/8 | 38 | 37 1/4 | 37 1/4 | 38 | 1100 | |
17949 | HBI/WS | 700 | 3/16 | 0 | ||||||
17950 | HBKS | 500 | 9.0000 | 8.5000 | 9.0000 | 8.5000 | 8.5000 | 9.2500 | 1000 | |
17951 | HBLC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6250 | 200 | |
17952 | HBNAP | 39900 | 50.0800 | 50.0000 | 50.0800 | 49.8750 | 69900 | |||
17953 | HBNC | 100 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | 100 | |||
17954 | HBNK | 7500 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 14 1/4 | 15 | 14500 | |
17955 | HBNX | 0 | 0 | |||||||
17956 | HBOC | 600 | 64 3/4 | 63 | 65 1/2 | 62 3/4 | 64 1/8 | 64 3/4 | 2341800 | |
17957 | HBR | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 1000 | |||
17958 | HBRI | 0 | 0 | |||||||
17959 | HBRK | 1000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 1000 | |
17960 | HBRL | 0 | 0 | |||||||
17961 | HBRN | 0 | 0 | |||||||
17962 | HBRO | 0 | 0 | |||||||
17963 | HBRT | 0 | 0 | |||||||
17964 | HBRX | 0 | 0 | |||||||
17965 | HBRY | 0 | 0 | |||||||
17966 | HBS | 500 | 19 | 0 | ||||||
17967 | HBSI | 100 | 39.1250 | 0 | ||||||
17968 | HBT | 5000 | 1 7/8 | 1 1/2 | 2 | 0 | ||||
17969 | HBW | 100 | 6 3/4 | 0 | ||||||
17970 | HBWS | 0 | 0 | |||||||
17971 | HC | 200 | 69 5/8 | 0 | ||||||
17972 | HCA | 0 | 0 | |||||||
17973 | HCAC | 100 | 4.6875 | 4.6875 | 4.8750 | 0 | ||||
17974 | HCACU | 0 | 5.8750 | 6.7500 | 0 | |||||
17975 | HCACW | 2200 | 0.8750 | 0.6875 | 0.8750 | 0.6875 | 0.6250 | 0.8750 | 6900 | |
17976 | HCAFX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.72 | 0 | |
17977 | HCAP | 1000 | 5.5000 | 5.6250 | 5.6250 | 5.5000 | 5.0000 | 6.3750 | 6000 | |
17978 | HCB | 0 | 364.73 | 0 | ||||||
17979 | HCBK | 200 | 22 | 20 3/4 | 22 | 0 | ||||
17980 | HCBN | 100 | 35.5000 | 0 | ||||||
17981 | HCC | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 200 | |||
17982 | HCCA | 5000 | 0.2750 | 0.2700 | 0.3000 | 0.2650 | 0.2600 | 0.2812 | 73300 | |
17983 | HCCB | 0 | 0 | |||||||
17984 | HCCC | 700 | 45 3/4 | 47 3/8 | 47 1/2 | 45 5/8 | 45 5/8 | 45 7/8 | 690400 | |
17985 | HCCEX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
17986 | HCCM | 0 | 0 | |||||||
17987 | HCCO | 1600 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/8 | 2100 | |
17988 | HCCOG | 3 | 102 | 102 | 102 | 102 | 102 | 107 | 3 | |
17989 | HCCS | 0 | 0 | |||||||
17990 | HCCV | 0 | 0 | |||||||
17991 | HCDV | 200 | 5 5/16 | 5 5/16 | 5 13/16 | 0 | ||||
17992 | HCEGX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
17993 | HCG | 0 | 0 | |||||||
17994 | HCG.B | 0 | 0 | |||||||
17995 | HCH | 1000 | 1 1/4 | 0 | ||||||
17996 | HCHC | 0 | 0 | |||||||
17997 | HCHr | 24000 | 1/32 | 0 | ||||||
17998 | HCIA | 1000 | 32 7/8 | 30 1/4 | 33 1/4 | 30 | 32 3/4 | 33 | 11444000 | |
17999 | HCIEX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
18000 | HCL | 0 | 0 | |||||||
18001 | HCL+ | 0 | 0 | |||||||
18002 | HCLC | 0 | 0 | |||||||
18003 | HCLDX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
18004 | HCLp | 400 | 28 | 0 | ||||||
18005 | HCLpA | 0 | 0 | |||||||
18006 | HCLpB | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1000 | |||
18007 | HCM | 0 | 0 | |||||||
18008 | HCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.19 | 3.03 | 3234 | |
18009 | HCN | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 100 | |
18010 | HCNI | 0 | 0 | |||||||
18011 | HCNT | 0 | 0 | |||||||
18012 | HCNY | 0 | 0 | |||||||
18013 | HCNp | 0 | 0 | |||||||
18014 | HCO | 200 | 17 3/4 | 0 | ||||||
18015 | HCOA | 0 | 0 | |||||||
18016 | HCOP | 0 | 0 | |||||||
18017 | HCOR | 5000 | 11 11/16 | 11 7/8 | 12 | 11 3/8 | 11 3/8 | 11 3/4 | 17300 | |
18018 | HCOY | 0 | 0 | |||||||
18019 | HCP | 100 | 32 1/2 | 32 5/8 | 32 5/8 | 32 3/8 | 32 1/4 | 32 5/8 | 1600 | |
18020 | HCP.A | 0 | 0 | |||||||
18021 | HCPI | 0 | 0 | |||||||
18022 | HCPP | 0 | 0 | |||||||
18023 | HCPS | 0 | 0 | |||||||
18024 | HCPT | 0 | 0 | |||||||
18025 | HCR | 1000 | 24 5/8 | 24 1/8 | 24 5/8 | 0 | ||||
18026 | HCRC | 100 | 49 | 49 | 49 | 49 | 49 | 54 | 100 | |
18027 | HCRR | 0 | 0 | |||||||
18028 | HCRS | 0 | 0 | |||||||
18029 | HCRX | 0 | 0 | |||||||
18030 | HCRY | 0 | 0 | |||||||
18031 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
18032 | HCS | 0 | 358.14 | 0 | ||||||
18033 | HCSG | 4000 | 10 7/8 | 10 1/2 | 11 | 10 1/2 | 10 3/4 | 11 1/4 | 11700 | |
18034 | HCTL | 0 | 0 | |||||||
18035 | HCTLF | 10000 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 | 61000 | |
18036 | HCTU | 0 | 0 | |||||||
18037 | HCTUF | 0 | 0 | |||||||
18038 | HCTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.70 | 4.81 | 16709 | |
18039 | HCVEX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
18040 | HCW/WS | 1000 | 1/16 | 0 | ||||||
18041 | HCX | 0 | 367.52 | 365.99 | 367.93 | 363.74 | 0 | |||
18042 | HD | 100 | 58 1/8 | 58 | 58 1/8 | 57 7/8 | 58 | 58 3/8 | 4700 | |
18043 | HDAN | 0 | 0 | |||||||
18044 | HDBBF | 0 | 0 | |||||||
18045 | HDBNF | 0 | 0 | |||||||
18046 | HDBWF | 0 | 0 | |||||||
18047 | HDC | 0 | 0 | |||||||
18048 | HDCO | 10000 | 31 3/8 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 31 5/8 | 77300 | |
18049 | HDCW | 0 | 0 | |||||||
18050 | HDEF | 0 | 0 | |||||||
18051 | HDEH | 0 | 0 | |||||||
18052 | HDG | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 500 | |||
18053 | HDGM | 0 | 0 | |||||||
18054 | HDGS | 0 | 0 | |||||||
18055 | HDI | 200 | 42 1/2 | 43 1/2 | 43 1/2 | 42 3/8 | 42 3/8 | 43 1/8 | 2200 | |
18056 | HDIC | 0 | 0 | |||||||
18057 | HDID | 0 | 0 | |||||||
18058 | HDIE | 600 | 5.7500 | 0 | ||||||
18059 | HDIH | 0 | 0 | |||||||
18060 | HDII | 0 | 0 | |||||||
18061 | HDIL | 0 | 0 | |||||||
18062 | HDIM | 0 | 0 | |||||||
18063 | HDIO | 0 | 0 | |||||||
18064 | HDIP | 0 | 0 | |||||||
18065 | HDIR | 0 | 0 | |||||||
18066 | HDIS | 0 | 0 | |||||||
18067 | HDIT | 0 | 0 | |||||||
18068 | HDIU | 0 | 0 | |||||||
18069 | HDIW | 0 | 0 | |||||||
18070 | HDIXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.70 | 4.80 | 538 | |
18071 | HDIY | 0 | 0 | |||||||
18072 | HDL | 300 | 5 5/8 | 5 3/8 | 6 1/8 | 0 | ||||
18073 | HDLB | 0 | 0 | |||||||
18074 | HDLC | 0 | 0 | |||||||
18075 | HDLE | 0 | 0 | |||||||
18076 | HDLL | 0 | 0 | |||||||
18077 | HDLM | 0 | 0 | |||||||
18078 | HDLN | 0 | 0 | |||||||
18079 | HDLR | 0 | 0 | |||||||
18080 | HDLS | 0 | 0 | |||||||
18081 | HDLV | 0 | 0 | |||||||
18082 | HDMR | 0 | 0 | |||||||
18083 | HDNG | 2500 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 14300 | |
18084 | HDNH | 0 | 0 | |||||||
18085 | HDOU | 0 | 0 | |||||||
18086 | HDPMX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.76 | 0 | |
18087 | HDR | 0 | 0 | |||||||
18088 | HDRI | 100 | 42.0000 | 0 | ||||||
18089 | HDRN | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.8750 | 5000 | |
18090 | HDRV | 0 | 0 | |||||||
18091 | HDS/WS | 11100 | 1/16 | 1/16 | 1/2 | 0 | ||||
18092 | HDSB | 0 | 0 | |||||||
18093 | HDSD | 0 | 0 | |||||||
18094 | HDSE | 0 | 0 | |||||||
18095 | HDSG | 300 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
18096 | HDSI | 0 | 0 | |||||||
18097 | HDSL | 0 | 0 | |||||||
18098 | HDSN | 700 | 6 1/8 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/4 | 14300 | |
18099 | HDSS | 0 | 0 | |||||||
18100 | HDST | 1100 | 0.8437 | 0.7812 | 0.8437 | 0.7187 | 0.7187 | 0.8437 | 58300 | |
18101 | HDSWW | 100 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
18102 | HDSX | 2000 | 8 3/8 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 1/2 | 46300 | |
18103 | HDSXW | 4000 | 3 | 3 1/8 | 3 1/8 | 2 3/4 | 2 7/8 | 3 | 90700 | |
18104 | HDSp | 1800 | 7 | 0 | ||||||
18105 | HDTC | 300 | 8 3/8 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 4000 | |
18106 | HDVS | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 2000 | |
18107 | HDYN | 0 | 0 | |||||||
18108 | HE | 300 | 34 | 33 7/8 | 34 5/8 | 0 | ||||
18109 | HEAC | 1000 | 0.0001 | 0 | ||||||
18110 | HEAL | 4000 | 3 1/4 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/16 | 30200 | |
18111 | HEAS | 0 | 0 | |||||||
18112 | HEAT | 600 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 6 3/4 | 7 1/8 | 32400 | |
18113 | HEC | 2000 | 2 5/8 | 1 9/16 | 3 13/16 | 0 | ||||
18114 | HECC | 0 | 0 | |||||||
18115 | HECF | 0 | 0 | |||||||
18116 | HECG | 0 | 0 | |||||||
18117 | HECH | 0 | 0 | |||||||
18118 | HECHA | 1000 | 3 5/8 | 3 9/16 | 3 11/16 | 3 1/2 | 3 5/8 | 3 11/16 | 201300 | |
18119 | HECHB | 700 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/8 | 800 | |
18120 | HECHH | 45 | 44 3/4 | 44 1/2 | 45 | 44 1/2 | 44 1/2 | 45 1/4 | 120 | |
18121 | HECI | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 23/32 | 4600 | |
18122 | HECK | 0 | 0 | |||||||
18123 | HECL | 0 | 0 | |||||||
18124 | HECM | 0 | 0 | |||||||
18125 | HECN | 0 | 0 | |||||||
18126 | HECO | 0 | 0 | |||||||
18127 | HECP | 0 | 0 | |||||||
18128 | HECR | 0 | 0 | |||||||
18129 | HECT | 0 | 0 | |||||||
18130 | HECW | 0 | 0 | |||||||
18131 | HECX | 0 | 0 | |||||||
18132 | HEF | 0 | 0 | |||||||
18133 | HEI | 400 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/2 | 18 3/8 | 400 | |
18134 | HEIA | 0 | 0 | |||||||
18135 | HEIC | 0 | 0 | |||||||
18136 | HEID | 0 | 0 | |||||||
18137 | HEIDF | 200 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 3/8 | 2200 | |
18138 | HEIH | 0 | 0 | |||||||
18139 | HEII | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 6 5/8 | 6 7/8 | 5700 | |
18140 | HEIIX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
18141 | HEIL | 0 | 0 | |||||||
18142 | HEIM | 0 | 0 | |||||||
18143 | HEIP | 0 | 0 | |||||||
18144 | HEIR | 0 | 0 | |||||||
18145 | HEIT | 0 | 0 | |||||||
18146 | HEKN | 400 | 7.7500 | 0 | ||||||
18147 | HELB | 0 | 0 | |||||||
18148 | HELBA | 0 | 0 | |||||||
18149 | HELE | 200 | 15 1/4 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 9100 | |
18150 | HELI | 600 | 2 7/8 | 2 1/4 | 2 7/8 | 0 | ||||
18151 | HELO | 2000 | 5 1/8 | 4 3/4 | 5 1/4 | 4 5/8 | 4 3/4 | 5 1/4 | 21000 | |
18152 | HELP | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 33800 | |
18153 | HELPU | 200 | 3.0000 | 3.0000 | 4.2500 | 0 | ||||
18154 | HELPW | 4000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 4000 | |
18155 | HELX | 600 | 28 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 22800 | |
18156 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
18157 | HEMA | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 13/16 | 3 1/8 | 4700 | |
18158 | HEMA' | 0 | 0 | |||||||
18159 | HEMC | 1000 | 3.7500 | 0 | ||||||
18160 | HEMD | 200 | 0.0625 | 0.0625 | 0.0800 | 0 | ||||
18161 | HEMH | 0 | 0 | |||||||
18162 | HEML | 0 | 0 | |||||||
18163 | HEMN | 0 | 0 | |||||||
18164 | HEMR | 0 | 0 | |||||||
18165 | HEMT | 300 | 9 3/4 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 10 | 39500 | |
18166 | HEMW | 0 | 0 | |||||||
18167 | HEMX | 2800 | 3 3/8 | 3 7/16 | 3 7/16 | 3 3/8 | 3 3/8 | 3 13/32 | 61700 | |
18168 | HEMXU | 3100 | 4.8750 | 0 | ||||||
18169 | HEMXW | 4800 | 1 7/32 | 1 1/4 | 1 1/4 | 1 7/32 | 1 7/32 | 1 1/4 | 34300 | |
18170 | HEMY | 0 | 0 | |||||||
18171 | HENLX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
18172 | HEOP | 300 | 10.7500 | 10.3750 | 10.7500 | 0 | ||||
18173 | HEP/C | 500 | 7 15/16 | 0 | ||||||
18174 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18175 | HEPC | 0 | 0 | |||||||
18176 | HEQIX | 0 | 15.71 | 15.71 | 15.71 | 0 | ||||
18177 | HER | 1000 | 2 5/8 | 2 11/16 | 3 3/16 | 0 | ||||
18178 | HERA | 0 | 0 | |||||||
18179 | HERB | 1000 | 15 11/16 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 72000 | |
18180 | HERC | 100 | 3 1/16 | 2 11/16 | 3 1/8 | 2 11/16 | 2 13/16 | 3 1/16 | 451600 | |
18181 | HERN | 1500 | 14.7500 | 0 | ||||||
18182 | HERS | 200 | 21 | 21 | 21 3/4 | 0 | ||||
18183 | HESI | 700 | 0.0450 | 0.0450 | 0.0650 | 0 | ||||
18184 | HET | 200 | 19 3/8 | 18 1/2 | 18 7/8 | 0 | ||||
18185 | HETA | 0 | 0 | |||||||
18186 | HETB | 0 | 0 | |||||||
18187 | HETC | 0 | 0 | |||||||
18188 | HETD | 0 | 0 | |||||||
18189 | HETE | 0 | 0 | |||||||
18190 | HETG | 0 | 0 | |||||||
18191 | HETI | 0 | 0 | |||||||
18192 | HETN | 0 | 0 | |||||||
18193 | HETO | 0 | 0 | |||||||
18194 | HETS | 0 | 0 | |||||||
18195 | HETT | 0 | 0 | |||||||
18196 | HETU | 0 | 0 | |||||||
18197 | HETY | 0 | 0 | |||||||
18198 | HEUI | 0 | 0 | |||||||
18199 | HEVF | 0 | 0 | |||||||
18200 | HEWS | 0 | 0 | |||||||
18201 | HF | 1000 | 5/8 | 0 | ||||||
18202 | HFAB | 200 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/8 | 3 3/8 | 3 5/8 | 4900 | |
18203 | HFABW | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/4 | 300 | |
18204 | HFBC | 3000 | 23.1250 | 0 | ||||||
18205 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
18206 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
18207 | HFCD | 500 | 11.5000 | 11.2500 | 11.7500 | 0 | ||||
18208 | HFCI | 6700 | 1.3750 | 1.4375 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 55700 | |
18209 | HFCPP | 0 | 0 | |||||||
18210 | HFD | 500 | 8 3/8 | 0 | ||||||
18211 | HFDC | 3200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3200 | |||
18212 | HFFB | 700 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/2 | 1800 | |
18213 | HFFC | 100 | 14 3/4 | 15 1/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 15900 | |
18214 | HFFCV | 0 | 0 | |||||||
18215 | HFFM | 0 | 0 | |||||||
18216 | HFFS | 0 | 0 | |||||||
18217 | HFGI | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/4 | 400 | |
18218 | HFHC | 0 | 0 | |||||||
18219 | HFI | 800 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 15 | 9700 | |
18220 | HFIB | 0 | 0 | |||||||
18221 | HFIE | 0 | 0 | |||||||
18222 | HFIM | 0 | 0 | |||||||
18223 | HFIN | 0 | 0 | |||||||
18224 | HFIS | 0 | 0 | |||||||
18225 | HFK | 0 | 0 | |||||||
18226 | HFM | 0 | 0 | |||||||
18227 | HFMD | 100 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 5/8 | 2400 | |
18228 | HFMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.58 | 3.54 | 1281 | |
18229 | HFNC | 3000 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 5/8 | 17 7/8 | 33200 | |
18230 | HFOS | 0 | 0 | |||||||
18231 | HFPT | 1000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 1900 | |
18232 | HFS | 100 | 70 3/8 | 67 1/8 | 71 1/4 | 67 1/8 | 70 1/8 | 70 5/8 | 21000 | |
18233 | HFSA | 1000 | 12 | 11 7/8 | 12 1/2 | 11 7/8 | 11 3/4 | 12 1/2 | 5000 | |
18234 | HFSB | 0 | 0 | |||||||
18235 | HFSC | 0 | 0 | |||||||
18236 | HFSE | 0 | 0 | |||||||
18237 | HFSF | 0 | 0 | |||||||
18238 | HFSG | 0 | 0 | |||||||
18239 | HFSI | 0 | 0 | |||||||
18240 | HFSK | 100 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 100 | |||
18241 | HFSL | 0 | 0 | |||||||
18242 | HFSN | 0 | 0 | |||||||
18243 | HFSR | 0 | 0 | |||||||
18244 | HFSS | 0 | 0 | |||||||
18245 | HFST | 0 | 0 | |||||||
18246 | HFSV | 0 | 0 | |||||||
18247 | HFSW | 0 | 0 | |||||||
18248 | HFSX | 0 | 0 | |||||||
18249 | HFSY | 0 | 0 | |||||||
18250 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
18251 | HFTP | 0 | 0 | |||||||
18252 | HFUR | 100 | 0.5000 | 0 | ||||||
18253 | HFX | 0 | 471.65 | 467.92 | 472.13 | 465.75 | 0 | |||
18254 | HGA | 2800 | 11 3/16 | 11 1/4 | 11 1/4 | 11 3/16 | 3300 | |||
18255 | HGAMBY | 0 | 0 | |||||||
18256 | HGC | 100 | 39 | 0 | ||||||
18257 | HGCB | 0 | 0 | |||||||
18258 | HGCI | 0 | 0 | |||||||
18259 | HGCO | 0 | 0 | |||||||
18260 | HGCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.18 | 5.26 | 267 | |
18261 | HGGBX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.43 | 0 | |
18262 | HGGR | 4900 | 14 5/8 | 14 1/2 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 38700 | |
18263 | HGI | 1000 | 20 1/2 | 20 1/2 | 21 | 0 | ||||
18264 | HGIC | 700 | 26 3/4 | 26 5/8 | 27 | 26 | 26 1/2 | 27 1/4 | 13000 | |
18265 | HGID | 0 | 0 | |||||||
18266 | HGII | 0 | 0 | |||||||
18267 | HGIJ | 0 | 0 | |||||||
18268 | HGIO | 0 | 0 | |||||||
18269 | HGKGY | 0 | 3.1500 | 3.2900 | 0 | |||||
18270 | HGM | 0 | 0 | |||||||
18271 | HGMC | 0 | 0 | |||||||
18272 | HGMCY | 0 | 8 1/4 | 0 | ||||||
18273 | HGMI | 2500 | 4.0000 | 0 | ||||||
18274 | HGN | 1500 | 2 1/2 | 2 3/8 | 3 | 0 | ||||
18275 | HGOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.99 | 4.99 | 19661 | |
18276 | HGR | 100 | 7 | 7 | 7 | 7 | 1600 | |||
18277 | HGRC | 3800 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.1250 | 1.7500 | 3800 | |
18278 | HGRDF | 0 | 8.5860 | 0 | ||||||
18279 | HGRG | 0 | 0 | |||||||
18280 | HGRIX | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | |
18281 | HGRL | 0 | 0 | |||||||
18282 | HGRM | 10000 | 0.1800 | 0.1500 | 0.2000 | 0 | ||||
18283 | HGRX | 0 | 0 | |||||||
18284 | HGSI | 1500 | 37 1/2 | 38 1/4 | 38 1/4 | 37 1/2 | 37 1/2 | 38 | 86400 | |
18285 | HGVSX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
18286 | HH | 2000 | 15 | 15 | 15 | 15 | 2000 | |||
18287 | HHC | 200 | 11 7/8 | 11 5/8 | 12 1/8 | 0 | ||||
18288 | HHCA | 200 | 12 3/16 | 12 3/8 | 12 5/8 | 12 | 12 | 12 1/4 | 42200 | |
18289 | HHCB | 0 | 0 | |||||||
18290 | HHCI | 0 | 0 | |||||||
18291 | HHCM | 0 | 0 | |||||||
18292 | HHCR | 0 | 0 | |||||||
18293 | HHCS | 0 | 0 | |||||||
18294 | HHCT | 0 | 0 | |||||||
18295 | HHCU | 0 | 0 | |||||||
18296 | HHCX | 0 | 0 | |||||||
18297 | HHFC | 800 | 9 5/8 | 9 1/8 | 9 5/8 | 0 | ||||
18298 | HHGP | 800 | 4 1/2 | 4 9/16 | 4 9/16 | 4 1/2 | 4 1/2 | 4 5/8 | 4900 | |
18299 | HHH | 1000 | 1 1/4 | 0 | ||||||
18300 | HHHH | 2800 | 6 3/4 | 7 1/8 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/8 | 24900 | |
18301 | HHHHW | 200 | 2 | 2 3/8 | 2 3/8 | 2 | 2 | 2 3/8 | 3100 | |
18302 | HHHI | 2000 | 4.0000 | 4.0000 | 4.0000 | 3.5000 | 3.2500 | 4.0000 | 4000 | |
18303 | HHI | 0 | 0 | |||||||
18304 | HHL | 0 | 0 | |||||||
18305 | HHL.A | 0 | 0 | |||||||
18306 | HHOT | 0 | 0 | |||||||
18307 | HHPK | 1200 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3400 | 0.3700 | 56200 | |
18308 | HHPS | 0 | 0 | |||||||
18309 | HHS | 1200 | 27 1/2 | 27 1/2 | 27 7/8 | 0 | ||||
18310 | HHSG | 0 | 0 | |||||||
18311 | HHSL | 0 | 0 | |||||||
18312 | HHSX | 0 | 0 | |||||||
18313 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
18314 | HI | 200 | 82 5/8 | 82 5/8 | 82 5/8 | 82 5/8 | 82 3/4 | 83 1/4 | 200 | |
18315 | HIA | 0 | 0 | |||||||
18316 | HIAI | 200 | 0.2187 | 0.3125 | 0.3125 | 0.2187 | 0.2187 | 0.3125 | 7200 | |
18317 | HIB | 1000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 1/2 | 11 3/4 | 3300 | |
18318 | HIBA | 0 | 0 | |||||||
18319 | HIBB | 0 | 0 | |||||||
18320 | HIBC | 0 | 0 | |||||||
18321 | HIBF | 0 | 0 | |||||||
18322 | HIBG | 0 | 0 | |||||||
18323 | HIBH | 0 | 0 | |||||||
18324 | HIBI | 0 | 0 | |||||||
18325 | HIBIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
18326 | HIBK | 0 | 0 | |||||||
18327 | HIBM | 0 | 0 | |||||||
18328 | HIBN | 0 | 0 | |||||||
18329 | HIBNY | 500 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 15000 | |
18330 | HIBO | 0 | 0 | |||||||
18331 | HIBR | 0 | 0 | |||||||
18332 | HIBWF | 500 | 1/4 | 1/4 | 3/8 | 0 | ||||
18333 | HIBZ | 0 | 0 | |||||||
18334 | HIBZF | 1000 | 1/8 | 1/8 | 1/4 | 0 | ||||
18335 | HIC | 100 | 17 | 20 | 20 1/2 | 0 | ||||
18336 | HICK | 0 | 0 | |||||||
18337 | HICKA | 400 | 12 1/8 | 12 | 12 1/8 | 12 | 12 | 13 | 1000 | |
18338 | HICOX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.84 | 0 | |
18339 | HICU | 0 | 0 | |||||||
18340 | HICXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 5.09 | 5.18 | 4113 | |
18341 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
18342 | HIDIX | 0 | 17.45 | 17.45 | 17.45 | 0 | ||||
18343 | HIE | 0 | 0 | |||||||
18344 | HIEQX | 0 | 15.71 | 15.71 | 16.45 | 0 | ||||
18345 | HIF | 600 | 15 1/4 | 14 7/8 | 15 1/2 | 0 | ||||
18346 | HIFI | 200 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 1200 | |
18347 | HIFS | 100 | 15 1/2 | 15 3/8 | 15 1/2 | 15 3/8 | 15 | 15 3/4 | 3100 | |
18348 | HIG | 200 | 60 | 59 3/4 | 60 | 59 3/4 | 59 3/4 | 60 1/8 | 1500 | |
18349 | HIGA | 0 | 0 | |||||||
18350 | HIGC | 0 | 0 | |||||||
18351 | HIGD | 0 | 0 | |||||||
18352 | HIGH | 23800 | 0.0001 | 0 | ||||||
18353 | HIGI | 0 | 0 | |||||||
18354 | HIGM | 0 | 0 | |||||||
18355 | HIGN | 0 | 0 | |||||||
18356 | HIGO | 0 | 0 | |||||||
18357 | HIGS | 0 | 0 | |||||||
18358 | HIGT | 0 | 0 | |||||||
18359 | HIGX | 0 | 0 | |||||||
18360 | HIGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.96 | 5.03 | 1660 | |
18361 | HIGpQ | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 6400 | |||
18362 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
18363 | HIHI | 200 | 1.2500 | 0.7500 | 1.6875 | 0 | ||||
18364 | HIHS | 1000 | 20.0000 | 0 | ||||||
18365 | HII | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 5/8 | 14 | 900 | |
18366 | HIIA | 0 | 0 | |||||||
18367 | HIIB | 0 | 0 | |||||||
18368 | HIIC | 0 | 0 | |||||||
18369 | HIICA | 0 | 0 | |||||||
18370 | HIID | 0 | 0 | |||||||
18371 | HIIN | 0 | 0 | |||||||
18372 | HIIO | 0 | 0 | |||||||
18373 | HIKO | 1000 | 0.0050 | 0 | ||||||
18374 | HIL | 0 | 0 | |||||||
18375 | HILI | 500 | 5 1/2 | 5 | 5 1/2 | 4 1/4 | 5 | 5 1/2 | 31900 | |
18376 | HILIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
18377 | HILK | 0 | 0 | |||||||
18378 | HILT | 200 | 18.7500 | 0 | ||||||
18379 | HIMBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.54 | 0 | |
18380 | HINE | 6200 | 0.0700 | 0 | ||||||
18381 | HINK | 0 | 0 | |||||||
18382 | HIO | 1700 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
18383 | HIPC | 5000 | 4 7/8 | 5 | 5 | 4 3/4 | 4 7/8 | 5 | 99300 | |
18384 | HIRE | 2000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 7000 | |||
18385 | HIRI | 100 | 4 1/2 | 4 1/8 | 4 5/8 | 4 1/8 | 4 1/4 | 4 5/8 | 27900 | |
18386 | HIRL | 900 | 9.2500 | 0 | ||||||
18387 | HIS | 600 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
18388 | HISL | 0 | 0 | |||||||
18389 | HISR | 100 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
18390 | HISS | 1000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 | 2500 | |
18391 | HISSW | 2800 | 1/16 | 1/32 | 1/16 | 0 | ||||
18392 | HIST | 100 | 1 1/2 | 1 1/2 | 1 3/4 | 0 | ||||
18393 | HIT | 100 | 97 | 97 | 97 | 97 | 96 7/8 | 97 3/8 | 100 | |
18394 | HITA | 0 | 0 | |||||||
18395 | HITB | 0 | 0 | |||||||
18396 | HITC | 0 | 0 | |||||||
18397 | HITD | 0 | 0 | |||||||
18398 | HITE | 0 | 0 | |||||||
18399 | HITG | 0 | 0 | |||||||
18400 | HITH | 0 | 0 | |||||||
18401 | HITI | 500 | 1.1875 | 0.8750 | 1.1875 | 0 | ||||
18402 | HITK | 4500 | 4 7/8 | 5 3/8 | 5 3/8 | 4 7/8 | 4 3/4 | 4 7/8 | 42700 | |
18403 | HITL | 0 | 0 | |||||||
18404 | HITM | 0 | 0 | |||||||
18405 | HITN | 0 | 0 | |||||||
18406 | HITO | 0 | 0 | |||||||
18407 | HITP | 0 | 0 | |||||||
18408 | HITQ | 0 | 0 | |||||||
18409 | HITQE | 0 | 0 | |||||||
18410 | HITR | 0 | 0 | |||||||
18411 | HITS | 0 | 0 | |||||||
18412 | HITT | 600 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3125 | 1.5000 | 600 | |
18413 | HITU | 0 | 0 | |||||||
18414 | HITW | 0 | 0 | |||||||
18415 | HITX | 0 | 0 | |||||||
18416 | HITXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.12 | 3.12 | 1603 | |
18417 | HITY | 0 | 0 | |||||||
18418 | HIVA | 1000 | 20.0000 | 0 | ||||||
18419 | HIVT | 500 | 23.2500 | 23.0000 | 25.7500 | 0 | ||||
18420 | HIW | 200 | 30 1/2 | 30 1/8 | 30 1/2 | 30 1/8 | 30 1/8 | 30 3/4 | 1800 | |
18421 | HIWB | 0 | 0 | |||||||
18422 | HIWD | 0 | 0 | |||||||
18423 | HIWDF | 3500 | 25/32 | 25/32 | 29/32 | 2700 | ||||
18424 | HIWH | 0 | 0 | |||||||
18425 | HIWL | 0 | 0 | |||||||
18426 | HIWT | 0 | 0 | |||||||
18427 | HIXIX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
18428 | HIpJ | 200 | 24 1/2 | 0 | ||||||
18429 | HIpT | 100 | 24 5/8 | 0 | ||||||
18430 | HIpX | 900 | 10 | 0 | ||||||
18431 | HIpY | 500 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 600 | |||
18432 | HIpZ | 10000 | 26 1/2 | 0 | ||||||
18433 | HKC/WS | 500 | 3 | 0 | ||||||
18434 | HKF | 100 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 3/8 | 200 | |
18435 | HKFE | 0 | 0 | |||||||
18436 | HKFF | 0 | 0 | |||||||
18437 | HKFG | 0 | 0 | |||||||
18438 | HKFL | 0 | 0 | |||||||
18439 | HKFN | 0 | 0 | |||||||
18440 | HKFZ | 0 | 0 | |||||||
18441 | HKHG | 0 | 0 | |||||||
18442 | HKL | 0 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | |||
18443 | HKLD | 0 | 0 | |||||||
18444 | HKM.W | 0 | 0 | |||||||
18445 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
18446 | HKME | 20000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
18447 | HKN/A | 0 | 100 | 101 | 0 | |||||
18448 | HKO | 0 | 241.64 | 241.64 | 241.64 | 241.64 | 0 | |||
18449 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
18450 | HKS/WS | 500 | 3 | 0 | ||||||
18451 | HKSB | 0 | 0 | |||||||
18452 | HKSBY | 0 | 0 | |||||||
18453 | HKT | 400 | 18 1/4 | 18 3/8 | 18 3/8 | 18 1/4 | 18 1/8 | 18 1/2 | 3200 | |
18454 | HKTA | 0 | 0 | |||||||
18455 | HKTC | 0 | 0 | |||||||
18456 | HKTH | 0 | 0 | |||||||
18457 | HKTL | 0 | 0 | |||||||
18458 | HKTM | 0 | 0 | |||||||
18459 | HKTMF | 0 | 0 | |||||||
18460 | HKX | 0 | 604.10 | 604.10 | 604.10 | 604.10 | 0 | |||
18461 | HL | 400 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/2 | 6 7/8 | 7800 | |
18462 | HLA | 200 | 11 1/2 | 12 | 12 3/8 | 0 | ||||
18463 | HLAG | 100 | 13.2500 | 12.3750 | 13.0000 | 0 | ||||
18464 | HLAN | 200 | 25.5000 | 0 | ||||||
18465 | HLB | 0 | 0 | |||||||
18466 | HLBAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
18467 | HLCXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.80 | 4.90 | 4265 | |
18468 | HLD | 500 | 14 1/4 | 0 | ||||||
18469 | HLDEX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
18470 | HLDG | 0 | 0 | |||||||
18471 | HLDH | 0 | 0 | |||||||
18472 | HLDK | 0 | 0 | |||||||
18473 | HLDL | 0 | 0 | |||||||
18474 | HLDLY | 0 | 0 | |||||||
18475 | HLDN | 0 | 0 | |||||||
18476 | HLDR | 11500 | 6.5000 | 1.1250 | 10.0000 | 0 | ||||
18477 | HLDT | 0 | 0 | |||||||
18478 | HLDU | 0 | 0 | |||||||
18479 | HLEIX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
18480 | HLEN | 2000 | 2.8125 | 1.8750 | 2.8750 | 0 | ||||
18481 | HLETY | 0 | 22.0500 | 0 | ||||||
18482 | HLF | 0 | 0 | |||||||
18483 | HLFA | 0 | 0 | |||||||
18484 | HLFC | 0 | 0 | |||||||
18485 | HLFG | 0 | 0 | |||||||
18486 | HLFM | 0 | 0 | |||||||
18487 | HLFP | 0 | 0 | |||||||
18488 | HLFQ | 0 | 0 | |||||||
18489 | HLFR | 0 | 0 | |||||||
18490 | HLFpA | 500 | 25 7/8 | 25 27/32 | 25 61/64 | 25 27/32 | 33800 | |||
18491 | HLG | 0 | 0 | |||||||
18492 | HLGAX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
18493 | HLGEX | 0 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | |
18494 | HLGFX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
18495 | HLGLF | 28 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/4 | 33 3/4 | 28 | |
18496 | HLGR | 0 | 0 | |||||||
18497 | HLGRF | 1000 | 8 9/16 | 8 1/2 | 8 5/8 | 0 | ||||
18498 | HLGRX | 0 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 23.81 | 0 | |
18499 | HLIA | 0 | 0 | |||||||
18500 | HLIEX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0 | |
18501 | HLIPX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0 | |
18502 | HLIT | 100 | 19 7/8 | 19 3/4 | 20 1/4 | 19 1/4 | 19 3/4 | 20 1/8 | 166900 | |
18503 | HLK | 100 | 104 1/4 | 0 | ||||||
18504 | HLKA | 0 | 0 | |||||||
18505 | HLKB | 0 | 0 | |||||||
18506 | HLKI | 0 | 0 | |||||||
18507 | HLLVX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
18508 | HLM | 500 | 1 3/8 | 0 | ||||||
18509 | HLMS | 3000 | 11 1/4 | 11 3/8 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 40900 | |
18510 | HLND | 400 | 38 | 38 | 38 3/4 | 0 | ||||
18511 | HLO | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/2 | 100 | |
18512 | HLOA | 7000 | 17/64 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 85600 | |
18513 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
18514 | HLOMX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
18515 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
18516 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
18517 | HLPH | 300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 18 3/4 | 19 1/4 | 5700 | |
18518 | HLPP | 0 | 0 | |||||||
18519 | HLPR | 0 | 0 | |||||||
18520 | HLPXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.06 | 5.18 | 23347 | |
18521 | HLQVX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
18522 | HLR | 5000 | 11 7/8 | 10 1/2 | 11 | 0 | ||||
18523 | HLRB | 0 | 0 | |||||||
18524 | HLRD | 0 | 0 | |||||||
18525 | HLRI | 0 | 0 | |||||||
18526 | HLRR | 0 | 0 | |||||||
18527 | HLRT | 3000 | 2 15/16 | 3 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/16 | 25000 | |
18528 | HLRpP | 5000 | 10 7/8 | 11 1/8 | 11 1/8 | 10 7/8 | 9000 | |||
18529 | HLS | 0 | 0 | |||||||
18530 | HLT | 300 | 28 1/4 | 28 3/8 | 28 3/8 | 28 1/4 | 28 | 28 3/8 | 900 | |
18531 | HLTA | 0 | 0 | |||||||
18532 | HLTAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
18533 | HLTB | 0 | 0 | |||||||
18534 | HLTC | 0 | 0 | |||||||
18535 | HLTD | 0 | 0 | |||||||
18536 | HLTE | 0 | 0 | |||||||
18537 | HLTF | 0 | 0 | |||||||
18538 | HLTG | 0 | 0 | |||||||
18539 | HLTH | 0 | 0 | |||||||
18540 | HLTI | 0 | 0 | |||||||
18541 | HLTIX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
18542 | HLTK | 0 | 0 | |||||||
18543 | HLTL | 0 | 0 | |||||||
18544 | HLTN | 0 | 0 | |||||||
18545 | HLTO | 0 | 0 | |||||||
18546 | HLTP | 0 | 0 | |||||||
18547 | HLTR | 0 | 0 | |||||||
18548 | HLTS | 0 | 0 | |||||||
18549 | HLTT | 0 | 0 | |||||||
18550 | HLTV | 0 | 0 | |||||||
18551 | HLTX | 0 | 0 | |||||||
18552 | HLTY | 0 | 0 | |||||||
18553 | HLTw | 500 | 27 7/8 | 27 1/4 | 28 1/4 | 0 | ||||
18554 | HLWC | 0 | 0 | |||||||
18555 | HLX | 100 | 12 1/4 | 0 | ||||||
18556 | HLXC | 1000 | 2.5000 | 2.6250 | 2.7500 | 2.4375 | 2.3750 | 2.5625 | 16800 | |
18557 | HLXI | 0 | 0 | |||||||
18558 | HLXN | 0 | 0 | |||||||
18559 | HLXS | 0 | 0 | |||||||
18560 | HLXX | 0 | 0 | |||||||
18561 | HLY | 0 | 0 | |||||||
18562 | HLYW | 300 | 20 3/8 | 20 5/8 | 21 3/8 | 19 3/4 | 20 1/8 | 20 3/8 | 846600 | |
18563 | HLpB | 200 | 47 | 0 | ||||||
18564 | HM | 500 | 14 7/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 3/8 | 15 1/8 | 900 | |
18565 | HMA | 200 | 23 7/8 | 24 3/4 | 24 3/4 | 23 7/8 | 23 3/4 | 24 1/4 | 11400 | |
18566 | HMAC | 0 | 0 | |||||||
18567 | HMAD | 0 | 0 | |||||||
18568 | HMAI | 0 | 0 | |||||||
18569 | HMAK | 0 | 0 | |||||||
18570 | HMAL | 0 | 0 | |||||||
18571 | HMAN | 0 | 0 | |||||||
18572 | HMAO | 0 | 0 | |||||||
18573 | HMAR | 500 | 12 7/8 | 13 | 13 1/4 | 12 7/8 | 12 7/8 | 13 | 41200 | |
18574 | HMAS | 0 | 0 | |||||||
18575 | HMAT | 2500 | 6.5000 | 6.5000 | 7.1250 | 6.5000 | 6.5000 | 7.5000 | 11700 | |
18576 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18577 | HMBAX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
18578 | HMBDX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
18579 | HMBQ | 0 | 0 | |||||||
18580 | HMBQE | 200 | 0.0625 | 0.0312 | 0.0625 | 0.0312 | 8700 | |||
18581 | HMC | 200 | 50 3/8 | 50 3/8 | 50 7/8 | 0 | ||||
18582 | HMCA | 0 | 0 | |||||||
18583 | HMCC | 0 | 0 | |||||||
18584 | HMCG | 0 | 0 | |||||||
18585 | HMCH | 0 | 0 | |||||||
18586 | HMCI | 1800 | 18 3/8 | 18 1/4 | 19 7/8 | 0 | ||||
18587 | HMCL | 0 | 0 | |||||||
18588 | HMCM | 0 | 0 | |||||||
18589 | HMCN | 0 | 0 | |||||||
18590 | HMCO | 0 | 0 | |||||||
18591 | HMCR | 0 | 0 | |||||||
18592 | HMCS | 0 | 0 | |||||||
18593 | HMCT | 0 | 0 | |||||||
18594 | HMCW | 0 | 0 | |||||||
18595 | HMCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 3.07 | 2.96 | 1453 | |
18596 | HMCY | 0 | 0 | |||||||
18597 | HMCZ | 0 | 0 | |||||||
18598 | HMDD | 0 | 0 | |||||||
18599 | HMDXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.70 | 4.80 | 4267 | |
18600 | HME | 500 | 20 1/4 | 20 1/2 | 20 1/2 | 20 1/4 | 1600 | |||
18601 | HME.A | 0 | 0 | |||||||
18602 | HMER | 0 | 0 | |||||||
18603 | HMF | 100 | 22 3/8 | 0 | ||||||
18604 | HMFC | 0 | 0 | |||||||
18605 | HMFD | 0 | 0 | |||||||
18606 | HMFXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 2.95 | 2.87 | 454 | |
18607 | HMG | 100 | 9 1/8 | 0 | ||||||
18608 | HMGBX | 0 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0 | |
18609 | HMGC | 1900 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 1/4 | 1 5/16 | 12900 | |
18610 | HMGN | 2500 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 6800 | |
18611 | HMGNW | 10000 | 7/16 | 7/16 | 7/16 | 7/16 | 10000 | |||
18612 | HMGRX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
18613 | HMGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.59 | 4.65 | 2228 | |
18614 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18615 | HMHL | 0 | 0 | |||||||
18616 | HMHM | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 3300 | |
18617 | HMHS | 0 | 0 | |||||||
18618 | HMHY | 0 | 0 | |||||||
18619 | HMIEX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
18620 | HMIGX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
18621 | HMII | 400 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/4 | 6 3/4 | 1400 | |
18622 | HMIL | 300 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 300 | |||
18623 | HMIN | 0 | 0 | |||||||
18624 | HMIS | 400 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 4 1/4 | 4 1/2 | 44600 | |
18625 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18626 | HMKT | 200 | 37.2500 | 0 | ||||||
18627 | HMLA | 1334 | 3.0912 | 2.6240 | 3.1872 | 0 | ||||
18628 | HMLK | 500 | 0.0625 | 0 | ||||||
18629 | HMM | 0 | 0 | |||||||
18630 | HMM.A | 0 | 0 | |||||||
18631 | HMN | 300 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 300 | |||
18632 | HMNC | 0 | 0 | |||||||
18633 | HMNE | 0 | 0 | |||||||
18634 | HMNF | 2500 | 16 | 16 1/8 | 16 3/8 | 16 | 16 | 16 3/8 | 10600 | |
18635 | HMNR | 0 | 0 | |||||||
18636 | HMO | 0 | 224.39 | 227.66 | 227.67 | 223.69 | 0 | |||
18637 | HMQ | 1500 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | ||||
18638 | HMQA | 0 | 0 | |||||||
18639 | HMQC | 0 | 0 | |||||||
18640 | HMQF | 0 | 0 | |||||||
18641 | HMQI | 0 | 0 | |||||||
18642 | HMQJ | 0 | 0 | |||||||
18643 | HMQK | 0 | 0 | |||||||
18644 | HMQL | 0 | 0 | |||||||
18645 | HMQN | 0 | 0 | |||||||
18646 | HMQO | 0 | 0 | |||||||
18647 | HMQP | 0 | 0 | |||||||
18648 | HMQR | 0 | 0 | |||||||
18649 | HMQT | 0 | 0 | |||||||
18650 | HMQW | 0 | 0 | |||||||
18651 | HMRX | 0 | 0 | |||||||
18652 | HMRXP | 0 | 0 | |||||||
18653 | HMRZ | 0 | 0 | |||||||
18654 | HMS | 500 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/4 | 8 3/4 | 1000 | |
18655 | HMS.V | 0 | 0 | |||||||
18656 | HMSA | 0 | 0 | |||||||
18657 | HMSB | 0 | 0 | |||||||
18658 | HMSC | 2500 | 6 | 6 | 6 1/4 | 0 | ||||
18659 | HMSL | 0 | 0 | |||||||
18660 | HMSO | 0 | 0 | |||||||
18661 | HMSR | 1000 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/4 | 10 1/4 | 10 1/2 | 32900 | |
18662 | HMST | 0 | 0 | |||||||
18663 | HMSY | 1500 | 28 1/4 | 27 1/2 | 28 1/2 | 27 | 27 3/4 | 28 1/4 | 257900 | |
18664 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18665 | HMT/WD | 0 | 0 | |||||||
18666 | HMTA | 0 | 0 | |||||||
18667 | HMTC | 0 | 0 | |||||||
18668 | HMTCW | 30600 | 7.7500 | 0 | ||||||
18669 | HMTE | 0 | 0 | |||||||
18670 | HMTG | 0 | 0 | |||||||
18671 | HMTH | 0 | 0 | |||||||
18672 | HMTI | 0 | 0 | |||||||
18673 | HMTL | 0 | 0 | |||||||
18674 | HMTO | 0 | 0 | |||||||
18675 | HMTR | 0 | 0 | |||||||
18676 | HMTS | 0 | 0 | |||||||
18677 | HMTT | 500 | 21 5/16 | 21 3/8 | 21 5/8 | 20 3/4 | 21 1/4 | 21 1/2 | 196500 | |
18678 | HMTV | 0 | 0 | |||||||
18679 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18680 | HMTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.43 | 4.51 | 2640 | |
18681 | HMTpA | 0 | 0 | |||||||
18682 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18683 | HMV | 0 | 224.65 | 0 | ||||||
18684 | HMWK | 200 | 8 1/4 | 8 1/2 | 8 1/2 | 7 23/32 | 7 5/8 | 8 1/4 | 4900 | |
18685 | HMWKU | 500 | 13 1/4 | 9 1/2 | 13 1/2 | 0 | ||||
18686 | HMWKW | 5000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 3 1/4 | 11000 | |
18687 | HMX | 500 | 5 | 4 1/2 | 5 | 0 | ||||
18688 | HMXD | 0 | 0 | |||||||
18689 | HMXDF | 0 | 2.4900 | 1.8750 | 2.5000 | 0 | ||||
18690 | HMXL | 0 | 0 | |||||||
18691 | HMXM | 0 | 0 | |||||||
18692 | HMXS | 0 | 0 | |||||||
18693 | HMXV | 0 | 0 | |||||||
18694 | HMXY | 0 | 0 | |||||||
18695 | HMY | 1000 | 15 3/4 | 15 3/8 | 15 3/4 | 0 | ||||
18696 | HMYB | 0 | 0 | |||||||
18697 | HMYC | 0 | 0 | |||||||
18698 | HMYD | 0 | 0 | |||||||
18699 | HMYK | 0 | 0 | |||||||
18700 | HMYL | 0 | 0 | |||||||
18701 | HMYP | 0 | 0 | |||||||
18702 | HMYS | 0 | 0 | |||||||
18703 | HMYX | 0 | 0 | |||||||
18704 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18705 | HNBC | 3100 | 24 1/4 | 23 3/4 | 24 1/2 | 23 3/4 | 23 3/4 | 25 | 7000 | |
18706 | HNBL | 500 | 8.8750 | 9.2500 | 9.2500 | 8.8750 | 8.8750 | 9.2500 | 2500 | |
18707 | HNCS | 3500 | 38 | 39 3/4 | 40 1/2 | 37 1/2 | 37 | 38 1/4 | 117700 | |
18708 | HNDX | 0 | 0 | |||||||
18709 | HNFC | 1600 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 23 3/4 | 13100 | |
18710 | HNFN | 0 | 0 | |||||||
18711 | HNFS | 0 | 0 | |||||||
18712 | HNFSA | 100 | 35.0000 | 32.0000 | 45.0000 | 0 | ||||
18713 | HNGS | 0 | 0 | |||||||
18714 | HNH | 200 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | ||||
18715 | HNHA | 0 | 0 | |||||||
18716 | HNHU | 0 | 0 | |||||||
18717 | HNM | 0 | 0 | |||||||
18718 | HNMC | 0 | 0 | |||||||
18719 | HNMT | 0 | 0 | |||||||
18720 | HNP | 400 | 16 | 16 3/8 | 16 7/8 | 0 | ||||
18721 | HNPJ | 0 | 0 | |||||||
18722 | HNRS | 100 | 0.9687 | 0.9687 | 1.0312 | 0 | ||||
18723 | HNT | 500 | 1 3/32 | 7/8 | 1 | 0 | ||||
18724 | HNTR | 0 | 0 | |||||||
18725 | HNV | 100 | 15/16 | 15/16 | 15/16 | 15/16 | 13/16 | 1 1/8 | 400 | |
18726 | HNVL | 0 | 0 | |||||||
18727 | HNVM | 0 | 0 | |||||||
18728 | HNVN | 0 | 0 | |||||||
18729 | HNVV | 0 | 0 | |||||||
18730 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18731 | HNW | 500 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 500 | |||
18732 | HNZ | 300 | 34 1/4 | 33 3/4 | 34 3/8 | 33 5/8 | 33 7/8 | 34 1/2 | 11500 | |
18733 | HNZB | 0 | 0 | |||||||
18734 | HNZC | 0 | 0 | |||||||
18735 | HNZF | 0 | 0 | |||||||
18736 | HNZI | 0 | 0 | |||||||
18737 | HNZL | 0 | 0 | |||||||
18738 | HNZM | 0 | 0 | |||||||
18739 | HNZO | 0 | 0 | |||||||
18740 | HNZS | 0 | 0 | |||||||
18741 | HNZT | 0 | 0 | |||||||
18742 | HNZX | 0 | 0 | |||||||
18743 | HNZY | 0 | 0 | |||||||
18744 | HNZp | 500 | 419 1/2 | 300 | 500 | 0 | ||||
18745 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18746 | HOC | 500 | 27 1/2 | 27 1/4 | 28 1/8 | 0 | ||||
18747 | HOCD | 0 | 0 | |||||||
18748 | HOCF | 0 | 0 | |||||||
18749 | HOCL | 0 | 0 | |||||||
18750 | HOCO | 0 | 0 | |||||||
18751 | HOCT | 0 | 0 | |||||||
18752 | HOCZ | 0 | 0 | |||||||
18753 | HOEH | 0 | 0 | |||||||
18754 | HOEHY | 0 | 35.8750 | 36.2500 | 0 | |||||
18755 | HOEN | 100 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 1100 | |
18756 | HOF | 0 | 0 | |||||||
18757 | HOFC | 100 | 4.7500 | 4.7500 | 6.7500 | 0 | ||||
18758 | HOFL | 2000 | 14 7/8 | 14 13/16 | 15 | 14 3/4 | 14 7/8 | 15 | 157800 | |
18759 | HOFT | 100 | 34.7500 | 1600 | ||||||
18760 | HOG | 500 | 14 7/8 | 14 3/4 | 15 1/4 | 0 | ||||
18761 | HOGC | 0 | 0 | |||||||
18762 | HOGN | 0 | 0 | |||||||
18763 | HOHI | 500 | 2.4992 | 0 | ||||||
18764 | HOHIE | 0 | 0 | |||||||
18765 | HOIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.04 | 2.99 | 386 | |
18766 | HOKC | 0 | 0 | |||||||
18767 | HOL/A | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 500 | |||
18768 | HOLA | 0 | 0 | |||||||
18769 | HOLO | 300 | 3 1/2 | 3 1/2 | 3 3/4 | 0 | ||||
18770 | HOLX | 6100 | 28 | 28 3/4 | 28 3/4 | 27 1/2 | 28 | 28 3/8 | 382800 | |
18771 | HOM | 100 | 14 1/2 | 11 1/2 | 12 1/2 | 0 | ||||
18772 | HOMC | 0 | 0 | |||||||
18773 | HOME | 0 | 0 | |||||||
18774 | HOMEF | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 5/8 | 4 7/8 | 2800 | |
18775 | HOMF | 1500 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/4 | 30 | 1500 | |
18776 | HOMG | 10000 | 2 1/32 | 2 | 2 1/32 | 2 | 2 | 2 1/8 | 43000 | |
18777 | HOMI | 700 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 700 | |
18778 | HOMQ | 500 | 8.0000 | 0 | ||||||
18779 | HOMS | 1100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/2 | 1100 | |
18780 | HON | 3000 | 63 1/4 | 63 1/4 | 63 1/4 | 63 1/4 | 63 3/8 | 64 1/4 | 6000 | |
18781 | HONA | 0 | 0 | |||||||
18782 | HONB | 0 | 0 | |||||||
18783 | HONC | 0 | 0 | |||||||
18784 | HOND | 0 | 0 | |||||||
18785 | HONE | 0 | 0 | |||||||
18786 | HONF | 0 | 0 | |||||||
18787 | HONG | 0 | 0 | |||||||
18788 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18789 | HONH | 0 | 0 | |||||||
18790 | HONI | 100 | 39 3/4 | 39 1/2 | 39 3/4 | 39 1/2 | 39 1/2 | 39 3/4 | 104500 | |
18791 | HONK | 0 | 0 | |||||||
18792 | HONL | 0 | 0 | |||||||
18793 | HONM | 0 | 0 | |||||||
18794 | HONN | 0 | 0 | |||||||
18795 | HONO | 0 | 0 | |||||||
18796 | HONP | 0 | 0 | |||||||
18797 | HONR | 0 | 0 | |||||||
18798 | HONS | 0 | 0 | |||||||
18799 | HONT | 100 | 70.0000 | 0 | ||||||
18800 | HONU | 0 | 0 | |||||||
18801 | HONW | 0 | 0 | |||||||
18802 | HONX | 0 | 0 | |||||||
18803 | HONY | 0 | 0 | |||||||
18804 | HONZ | 0 | 0 | |||||||
18805 | HOO | 100 | 20 | 0 | ||||||
18806 | HOOB | 0 | 11.0000 | 20.0000 | 0 | |||||
18807 | HOOD | 0 | 0 | |||||||
18808 | HOODO | 100 | 16.0000 | 0 | ||||||
18809 | HOODP | 0 | 0 | |||||||
18810 | HOOG | 0 | 0 | |||||||
18811 | HOOK | 100 | 22 1/4 | 21 7/8 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 13900 | |
18812 | HOOP | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 23300 | |
18813 | HOOPW | 2000 | 13/16 | 3/4 | 7/8 | 0 | ||||
18814 | HOOT | 0 | 0 | |||||||
18815 | HOP/WS | 0 | 1/32 | 1/8 | 0 | |||||
18816 | HOPR | 5000 | 5/8 | 13/16 | 7/8 | 17/32 | 19/32 | 5/8 | 3591400 | |
18817 | HOPRP | 200 | 2 | 2 | 2 | 2 | 1 1/4 | 2 | 600 | |
18818 | HOPRW | 28000 | 27/64 | 15/32 | 19/32 | 11/32 | 11/32 | 3/8 | 199400 | |
18819 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18820 | HOPp | 0 | 1 1/4 | 2 1/4 | 0 | |||||
18821 | HORAP | 0 | 0 | |||||||
18822 | HORMX | 0 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | |
18823 | HORN | 10000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
18824 | HOSBX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0 | |
18825 | HOSN | 0 | 0 | |||||||
18826 | HOSP | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 1000 | |
18827 | HOST | 1000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/8 | 7 5/8 | 7300 | |
18828 | HOT | 100 | 42 | 42 | 42 | 42 | 41 1/2 | 42 | 100 | |
18829 | HOT.Z | 0 | 0 | |||||||
18830 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18831 | HOTA | 0 | 0 | |||||||
18832 | HOTB | 0 | 0 | |||||||
18833 | HOTE | 0 | 0 | |||||||
18834 | HOTN | 0 | 0 | |||||||
18835 | HOTS | 0 | 0 | |||||||
18836 | HOTT | 700 | 23 | 23 1/2 | 23 1/2 | 22 7/8 | 23 1/8 | 23 1/2 | 17700 | |
18837 | HOU | 100 | 22 1/4 | 22 | 22 1/4 | 22 | 22 1/4 | 22 5/8 | 200 | |
18838 | HOUC | 0 | 0 | |||||||
18839 | HOUD | 0 | 0 | |||||||
18840 | HOUF | 0 | 0 | |||||||
18841 | HOUG | 0 | 0 | |||||||
18842 | HOUL | 500 | 7.0000 | 6.8750 | 7.1250 | 0 | ||||
18843 | HOUN | 0 | 0 | |||||||
18844 | HOUO | 0 | 0 | |||||||
18845 | HOUOP | 0 | 0 | |||||||
18846 | HOUP | 0 | 0 | |||||||
18847 | HOUR | 0 | 0 | |||||||
18848 | HOUT | 0 | 0 | |||||||
18849 | HOV | 300 | 5 7/8 | 5 9/16 | 6 3/16 | 0 | ||||
18850 | HOVB | 200 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 19.0000 | 200 | |
18851 | HOVLX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
18852 | HOVN | 0 | 0 | |||||||
18853 | HOVT | 0 | 0 | |||||||
18854 | HOVVB | 200 | 5.5000 | 0 | ||||||
18855 | HOVW | 0 | 0 | |||||||
18856 | HOW | 500 | 32 1/2 | 0 | ||||||
18857 | HOWT | 1000 | 3 1/8 | 3 1/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 1/8 | 209900 | |
18858 | HOWW | 0 | 0 | |||||||
18859 | HOWWY | 0 | 2.6600 | 2.8800 | 0 | |||||
18860 | HOX | 0 | 477.67 | 0 | ||||||
18861 | HP | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 5/8 | 44 1/4 | 100 | |
18862 | HPBC | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 600 | |
18863 | HPC | 100 | 55 | 55 | 55 | 55 | 54 3/4 | 55 1/4 | 900 | |
18864 | HPCA | 0 | 0 | |||||||
18865 | HPCD | 0 | 0 | |||||||
18866 | HPCE | 0 | 0 | |||||||
18867 | HPCG | 0 | 0 | |||||||
18868 | HPCI | 0 | 0 | |||||||
18869 | HPCK | 0 | 0 | |||||||
18870 | HPCL | 0 | 0 | |||||||
18871 | HPCO | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18872 | HPCR | 0 | 0 | |||||||
18873 | HPCS | 0 | 0 | |||||||
18874 | HPCT | 0 | 0 | |||||||
18875 | HPCW | 0 | 0 | |||||||
18876 | HPCX | 0 | 0 | |||||||
18877 | HPDS | 0 | 0 | |||||||
18878 | HPE/WS | 0 | 13/16 | 1 1/16 | 0 | |||||
18879 | HPG | 400 | 20 1/2 | 20 5/8 | 21 1/8 | 0 | ||||
18880 | HPGB | 0 | 0 | |||||||
18881 | HPGT | 0 | 0 | |||||||
18882 | HPGX | 0 | 0 | |||||||
18883 | HPH | 1500 | 38 | 37 1/8 | 37 3/4 | 0 | ||||
18884 | HPHB | 0 | 0 | |||||||
18885 | HPHC | 0 | 0 | |||||||
18886 | HPHG | 0 | 0 | |||||||
18887 | HPHH | 0 | 0 | |||||||
18888 | HPHI | 0 | 0 | |||||||
18889 | HPHL | 0 | 0 | |||||||
18890 | HPHM | 0 | 0 | |||||||
18891 | HPHN | 0 | 0 | |||||||
18892 | HPHO | 0 | 0 | |||||||
18893 | HPHX | 0 | 0 | |||||||
18894 | HPI | 500 | 3 5/16 | 0 | ||||||
18895 | HPIN | 0 | 0 | |||||||
18896 | HPIP | 1000 | 6 5/8 | 7 1/2 | 7 1/2 | 6 5/8 | 6 1/2 | 7 | 19200 | |
18897 | HPIW | 0 | 0 | |||||||
18898 | HPIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.81 | 4.79 | 3185 | |
18899 | HPIw | 400 | 5 | 0 | ||||||
18900 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
18901 | HPL | 0 | 0 | |||||||
18902 | HPLX | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 11/32 | 1 15/32 | 3300 | |
18903 | HPN | 0 | 0 | |||||||
18904 | HPN+ | 0 | 0 | |||||||
18905 | HPNC | 0 | 0 | |||||||
18906 | HPNI | 0 | 0 | |||||||
18907 | HPNT | 0 | 0 | |||||||
18908 | HPNp | 1000 | 28 1/8 | 0 | ||||||
18909 | HPP | 100 | 5 | 5 1/16 | 5 1/16 | 5 | 700 | |||
18910 | HPR | 500 | 3 1/8 | 2 | 2 1/4 | 0 | ||||
18911 | HPRI | 400 | 15 3/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 108900 | |
18912 | HPRK | 1000 | 7 5/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 34800 | |
18913 | HPRKZ | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/4 | 200 | |
18914 | HPRR | 0 | 0 | |||||||
18915 | HPRT | 400 | 26 1/4 | 25 1/2 | 26 1/4 | 24 3/4 | 26 | 26 1/4 | 103600 | |
18916 | HPRXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.29 | 5.37 | 14494 | |
18917 | HPS | 300 | 21 3/8 | 21 3/4 | 22 1/4 | 0 | ||||
18918 | HPSC | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 1900 | |
18919 | HPSE | 0 | 0 | |||||||
18920 | HPSI | 0 | 0 | |||||||
18921 | HPSL | 0 | 0 | |||||||
18922 | HPSP | 0 | 0 | |||||||
18923 | HPSV | 0 | 0 | |||||||
18924 | HPSW | 0 | 0 | |||||||
18925 | HPSX | 0 | 0 | |||||||
18926 | HPT | 100 | 26 5/8 | 26 3/8 | 26 3/4 | 0 | ||||
18927 | HPTC | 0 | 0 | |||||||
18928 | HPTF | 1000 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.0000 | 7.7500 | 3700 | |
18929 | HPW/WS | 1000 | 1/8 | 0 | ||||||
18930 | HPWR | 700 | 5 | 5 | 5 | 5 | 5 | 6 | 900 | |
18931 | HPX | 1000 | 2 3/4 | 2 3/8 | 2 3/4 | 0 | ||||
18932 | HPXM | 0 | 0 | |||||||
18933 | HQ | 1000 | 28 1/4 | 0 | ||||||
18934 | HQH | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 21 1/8 | 200 | |
18935 | HQL | 1000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/4 | 1000 | |
18936 | HR | 200 | 23 1/2 | 23 3/8 | 23 3/4 | 0 | ||||
18937 | HRB | 500 | 29 3/8 | 29 5/8 | 29 5/8 | 29 1/8 | 29 3/8 | 29 7/8 | 3800 | |
18938 | HRBA | 0 | 0 | |||||||
18939 | HRBB | 0 | 0 | |||||||
18940 | HRBC | 2200 | 25 3/4 | 25 | 25 3/4 | 25 | 25 | 26 | 6300 | |
18941 | HRBD | 0 | 0 | |||||||
18942 | HRBE | 0 | 0 | |||||||
18943 | HRBF | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/2 | 3500 | |
18944 | HRBG | 0 | 0 | |||||||
18945 | HRBH | 0 | 0 | |||||||
18946 | HRBI | 0 | 0 | |||||||
18947 | HRBK | 0 | 0 | |||||||
18948 | HRBL | 0 | 0 | |||||||
18949 | HRBM | 0 | 0 | |||||||
18950 | HRBN | 0 | 0 | |||||||
18951 | HRBO | 0 | 0 | |||||||
18952 | HRBP | 0 | 0 | |||||||
18953 | HRBQ | 0 | 0 | |||||||
18954 | HRBR | 0 | 0 | |||||||
18955 | HRBS | 0 | 0 | |||||||
18956 | HRBT | 0 | 0 | |||||||
18957 | HRBU | 0 | 0 | |||||||
18958 | HRBV | 0 | 0 | |||||||
18959 | HRBW | 0 | 0 | |||||||
18960 | HRBX | 0 | 0 | |||||||
18961 | HRBY | 0 | 0 | |||||||
18962 | HRBZ | 0 | 0 | |||||||
18963 | HRC | 2600 | 38 | 38 1/2 | 38 1/2 | 38 | 37 3/4 | 38 1/4 | 5500 | |
18964 | HRC.I | 0 | 0 | |||||||
18965 | HRCC | 0 | 0 | |||||||
18966 | HRCE | 0 | 0 | |||||||
18967 | HRCK | 0 | 0 | |||||||
18968 | HRCM | 0 | 0 | |||||||
18969 | HRCP | 0 | 0 | |||||||
18970 | HRCPX | 0 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 17.22 | 10800 | |
18971 | HRCR | 15 | 1800.00 | 1685.00 | 2065.00 | 0 | ||||
18972 | HRCT | 200 | 3.0000 | 3.1250 | 3.1250 | 3.0000 | 3.0000 | 5.0000 | 20200 | |
18973 | HRCTD | 200 | 4.6250 | 4.6250 | 7.0000 | 0 | ||||
18974 | HRCVX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 15.42 | 0 | |
18975 | HRCX | 0 | 0 | |||||||
18976 | HRD | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 1/2 | 33 1/8 | 300 | |
18977 | HRDC | 0 | 0 | |||||||
18978 | HRDD | 0 | 0 | |||||||
18979 | HRDE | 0 | 0 | |||||||
18980 | HRDG | 1000 | 6 1/2 | 5 7/8 | 6 1/2 | 5 7/8 | 6 1/4 | 6 5/8 | 29200 | |
18981 | HRDN | 0 | 0 | |||||||
18982 | HRDT | 0 | 0 | |||||||
18983 | HRE | 200 | 15 5/8 | 14 3/4 | 15 1/4 | 0 | ||||
18984 | HREF | 0 | 0 | |||||||
18985 | HREL | 0 | 0 | |||||||
18986 | HRG | 300 | 13/16 | 13/16 | 1 1/8 | 0 | ||||
18987 | HRGP | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
18988 | HRH | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 200 | |||
18989 | HRHC | 0 | 0 | |||||||
18990 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
18991 | HRIDX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.62 | 0 | |
18992 | HRIZ | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100 | |||
18993 | HRL | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 5/8 | 23 | 200 | |
18994 | HRLB | 0 | 0 | |||||||
18995 | HRLC | 0 | 0 | |||||||
18996 | HRLD | 0 | 0 | |||||||
18997 | HRLE | 0 | 0 | |||||||
18998 | HRLGX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.46 | 0 | |
18999 | HRLI | 0 | 0 | |||||||
19000 | HRLK | 0 | 0 | |||||||
19001 | HRLL | 0 | 0 | |||||||
19002 | HRLM | 0 | 0 | |||||||
19003 | HRLR | 0 | 0 | |||||||
19004 | HRLS | 0 | 0 | |||||||
19005 | HRLT | 0 | 0 | |||||||
19006 | HRLY | 1200 | 9 3/16 | 9 1/4 | 9 1/4 | 9 | 9 1/8 | 9 1/4 | 50800 | |
19007 | HRMC | 0 | 0 | |||||||
19008 | HRMI | 800 | 15 7/16 | 15 3/4 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 34800 | |
19009 | HRMN | 300 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 1/4 | 900 | |
19010 | HRMY | 100 | 1.5000 | 1.5000 | 3.5000 | 2300 | ||||
19011 | HRN | 1400 | 5/8 | 0 | ||||||
19012 | HRNEX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0 | |
19013 | HRNS | 0 | 0 | |||||||
19014 | HRP | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 | 100 | |
19015 | HRPT | 0 | 0 | |||||||
19016 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
19017 | HRS | 1900 | 64 7/8 | 64 3/8 | 64 7/8 | 64 3/8 | 64 1/2 | 65 1/8 | 2000 | |
19018 | HRSC | 0 | 0 | |||||||
19019 | HRSCX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 26.05 | 0 | |
19020 | HRSD | 0 | 0 | |||||||
19021 | HRSE | 0 | 0 | |||||||
19022 | HRSF | 0 | 0 | |||||||
19023 | HRSG | 0 | 0 | |||||||
19024 | HRSH | 2000 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/8 | 18 | 18 3/4 | 18600 | |
19025 | HRSI | 0 | 0 | |||||||
19026 | HRSK | 0 | 0 | |||||||
19027 | HRSMX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
19028 | HRSN | 0 | 0 | |||||||
19029 | HRSNF | 2000 | 1 9/32 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 92000 | |
19030 | HRSO | 0 | 0 | |||||||
19031 | HRSP | 0 | 0 | |||||||
19032 | HRSR | 0 | 0 | |||||||
19033 | HRSS | 0 | 0 | |||||||
19034 | HRST | 0 | 0 | |||||||
19035 | HRSTOQ | 0 | 0 | |||||||
19036 | HRSV | 0 | 0 | |||||||
19037 | HRSW | 0 | 0 | |||||||
19038 | HRSX | 0 | 0 | |||||||
19039 | HRT | 300 | 2 15/16 | 2 3/4 | 3 1/8 | 0 | ||||
19040 | HRTBX | 0 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0 | |
19041 | HRTCX | 0 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | |
19042 | HRTD | 0 | 0 | |||||||
19043 | HRTLX | 0 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 30.08 | 20000 | |
19044 | HRTVX | 0 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | |
19045 | HRUSX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
19046 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
19047 | HRVIX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
19048 | HRVV | 0 | 0 | |||||||
19049 | HRVY | 500 | 8 3/4 | 8 1/2 | 9 1/8 | 8 1/4 | 8 3/4 | 9 1/8 | 28400 | |
19050 | HRW | 0 | 0 | |||||||
19051 | HRW.A | 0 | 0 | |||||||
19052 | HRWIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
19053 | HRX | 0 | 0 | |||||||
19054 | HRXL | 0 | 0 | |||||||
19055 | HRY | 700 | 28 1/4 | 0 | ||||||
19056 | HRYC | 300 | 3.1250 | 0 | ||||||
19057 | HRZB | 500 | 13 3/8 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 11000 | |
19058 | HRZE | 0 | 0 | |||||||
19059 | HS | 300 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 | 14 3/4 | 800 | |
19060 | HSA | 0 | 0 | |||||||
19061 | HSAC | 0 | 0 | |||||||
19062 | HSAH | 0 | 0 | |||||||
19063 | HSAL | 0 | 0 | |||||||
19064 | HSAW | 0 | 0 | |||||||
19065 | HSApA | 100 | 42 | 0 | ||||||
19066 | HSB | 200 | 44 3/4 | 44 3/8 | 45 1/8 | 0 | ||||
19067 | HSBC | 0 | 0 | |||||||
19068 | HSBCF | 0 | 0 | |||||||
19069 | HSBH | 0 | 0 | |||||||
19070 | HSBHY | 0 | 0 | |||||||
19071 | HSBK | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/4 | 100 | |
19072 | HSBO | 0 | 0 | |||||||
19073 | HSBX | 0 | 0 | |||||||
19074 | HSC | 100 | 61 5/8 | 62 | 62 1/2 | 0 | ||||
19075 | HSCC | 0 | 0 | |||||||
19076 | HSCCX | 0 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0 | |
19077 | HSCF | 0 | 0 | |||||||
19078 | HSCI | 0 | 0 | |||||||
19079 | HSCIX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
19080 | HSCL | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 30700 | |
19081 | HSCM | 3000 | 0.0900 | 0 | ||||||
19082 | HSCT | 0 | 0 | |||||||
19083 | HSDC | 1800 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 2200 | |
19084 | HSDG | 0 | 0 | |||||||
19085 | HSE | 100 | 13 9/16 | 0 | ||||||
19086 | HSEAX | 0 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 33.67 | 0 | |
19087 | HSECX | 0 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | |
19088 | HSEE | 0 | 0 | |||||||
19089 | HSET | 0 | 0 | |||||||
19090 | HSEX | 0 | 0 | |||||||
19091 | HSFC | 0 | 0 | |||||||
19092 | HSG | 0 | 0 | |||||||
19093 | HSG.A | 0 | 0 | |||||||
19094 | HSG.B | 0 | 0 | |||||||
19095 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
19096 | HSIC | 200 | 38 1/4 | 38 1/2 | 38 3/4 | 38 1/4 | 38 1/4 | 38 3/4 | 41600 | |
19097 | HSIN | 0 | 0 | |||||||
19098 | HSKL | 1000 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 4200 | |
19099 | HSLP | 0 | 0 | |||||||
19100 | HSLPL | 0 | 0 | |||||||
19101 | HSLPN | 100 | 99.0000 | 0 | ||||||
19102 | HSLPO | 200 | 91.0000 | 0 | ||||||
19103 | HSLPP | 300 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | 300 | |||
19104 | HSLT | 0 | 0 | |||||||
19105 | HSLTH | 0 | 0 | |||||||
19106 | HSLTP | 100 | 102.0000 | 0 | ||||||
19107 | HSM | 400 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 | 16 3/8 | 10700 | |
19108 | HSMC | 0 | 0 | |||||||
19109 | HSMT | 0 | 0 | |||||||
19110 | HSN | 600 | 10 5/8 | 10 1/4 | 10 5/8 | 0 | ||||
19111 | HSNA | 0 | 0 | |||||||
19112 | HSNB | 0 | 0 | |||||||
19113 | HSNC | 0 | 0 | |||||||
19114 | HSNF | 0 | 0 | |||||||
19115 | HSNH | 0 | 0 | |||||||
19116 | HSNI | 0 | 0 | |||||||
19117 | HSNL | 0 | 0 | |||||||
19118 | HSNN | 0 | 0 | |||||||
19119 | HSNO | 0 | 0 | |||||||
19120 | HSNP | 0 | 0 | |||||||
19121 | HSNR | 100 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 15/16 | 1 7/16 | 4100 | |
19122 | HSNS | 0 | 0 | |||||||
19123 | HSNT | 0 | 0 | |||||||
19124 | HSNU | 0 | 0 | |||||||
19125 | HSNV | 0 | 0 | |||||||
19126 | HSNW | 0 | 0 | |||||||
19127 | HSNY | 0 | 0 | |||||||
19128 | HSOL | 0 | 0 | |||||||
19129 | HSPEX | 0 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | |
19130 | HSPGX | 0 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 20.62 | 0 | |
19131 | HSPT | 0 | 0 | |||||||
19132 | HSR | 1000 | 5 3/4 | 5 3/4 | 6 1/4 | 0 | ||||
19133 | HSS | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 4000 | |
19134 | HSSC | 900 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 12.5000 | 13.0000 | 1600 | |
19135 | HSSI | 0 | 0 | |||||||
19136 | HSST | 0 | 0 | |||||||
19137 | HST | 500 | 8 7/8 | 0 | ||||||
19138 | HSTGX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.20 | 0 | |
19139 | HSTI | 0 | 0 | |||||||
19140 | HSTK | 200 | 135.0000 | 0 | ||||||
19141 | HSTR | 900 | 23 3/4 | 23 3/4 | 23 3/4 | 22 5/8 | 23 1/2 | 24 | 33700 | |
19142 | HSTV | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.8750 | 1000 | |
19143 | HSTVX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 20.86 | 0 | |
19144 | HSVL | 0 | 0 | |||||||
19145 | HSVLY | 1000 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
19146 | HSY | 200 | 50 1/2 | 50 1/2 | 50 3/4 | 50 1/4 | 50 1/4 | 50 3/8 | 4300 | |
19147 | HSYE | 0 | 0 | |||||||
19148 | HSYF | 0 | 0 | |||||||
19149 | HSYFB | 0 | 0 | |||||||
19150 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
19151 | HSYH | 0 | 0 | |||||||
19152 | HSYK | 0 | 0 | |||||||
19153 | HSYM | 1000 | 1.1250 | 0.8750 | 1.5000 | 0 | ||||
19154 | HSYN | 0 | 0 | |||||||
19155 | HSYP | 0 | 0 | |||||||
19156 | HSYR | 0 | 0 | |||||||
19157 | HSYT | 0 | 0 | |||||||
19158 | HSYU | 0 | 0 | |||||||
19159 | HSYW | 0 | 0 | |||||||
19160 | HSYX | 0 | 0 | |||||||
19161 | HSYY | 0 | 0 | |||||||
19162 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
19163 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
19164 | HTA | 800 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
19165 | HTAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.07 | 5.19 | 4442 | |
19166 | HTB | 2500 | 7 | 6 3/4 | 7 1/8 | 0 | ||||
19167 | HTBB | 1000 | 12 1/4 | 12 | 12 1/4 | 0 | ||||
19168 | HTBBG | 11 | 114 1/4 | 112 1/2 | 114 1/4 | 0 | ||||
19169 | HTBC | 1100 | 12.5000 | 0 | ||||||
19170 | HTBIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
19171 | HTBK | 0 | 0 | |||||||
19172 | HTBKU | 0 | 0 | |||||||
19173 | HTBKW | 0 | 0 | |||||||
19174 | HTC | 200 | 12 3/8 | 0 | ||||||
19175 | HTCC | 0 | 0 | |||||||
19176 | HTCH | 100 | 38 3/4 | 38 3/4 | 39 1/4 | 38 1/4 | 38 3/4 | 39 1/4 | 101300 | |
19177 | HTCO | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 29 | 200 | |
19178 | HTCP | 0 | 0 | |||||||
19179 | HTCR | 2000 | 0.1500 | 0 | ||||||
19180 | HTCXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 3.34 | 3.34 | 4587 | |
19181 | HTCw | 0 | 0 | |||||||
19182 | HTD | 600 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
19183 | HTE | 200 | 2 7/8 | 3 5/8 | 4 7/8 | 0 | ||||
19184 | HTEC | 500 | 2 1/16 | 1 15/16 | 2 1/16 | 1 15/16 | 2 | 2 1/16 | 36500 | |
19185 | HTEH | 400 | 1.5000 | 1.0000 | 1.5000 | 1.0000 | 22800 | |||
19186 | HTEK | 1000 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.7500 | 3000 | |
19187 | HTEL | 1000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/8 | 4 7/8 | 2600 | |
19188 | HTET | 0 | 0 | |||||||
19189 | HTEXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.50 | 3.42 | 2478 | |
19190 | HTG | 200 | 20 1/4 | 19 1/4 | 19 7/8 | 0 | ||||
19191 | HTGC | 0 | 0 | |||||||
19192 | HTGI | 0 | 0 | |||||||
19193 | HTGM | 0 | 0 | |||||||
19194 | HTGO | 0 | 0 | |||||||
19195 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
19196 | HTHA | 0 | 0 | |||||||
19197 | HTHN | 500 | 3.0000 | 2.7500 | 4.5000 | 0 | ||||
19198 | HTHR | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 1700 | |
19199 | HTI | 0 | 0 | |||||||
19200 | HTIC | 1100 | 2.5000 | 2.5000 | 3.2500 | 0 | ||||
19201 | HTIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.74 | 4.73 | 2731 | |
19202 | HTK | 0 | 0 | |||||||
19203 | HTKG | 0 | 0 | |||||||
19204 | HTKH | 0 | 0 | |||||||
19205 | HTKT | 0 | 0 | |||||||
19206 | HTL | 100 | 9 | 0 | ||||||
19207 | HTLD | 3000 | 28 | 29 1/4 | 29 1/4 | 27 5/8 | 27 1/2 | 28 | 18200 | |
19208 | HTLF | 800 | 25.0000 | 0 | ||||||
19209 | HTN | 500 | 46 7/8 | 46 7/8 | 46 7/8 | 46 7/8 | 46 3/4 | 47 3/8 | 500 | |
19210 | HTNA | 0 | 0 | |||||||
19211 | HTNF | 0 | 0 | |||||||
19212 | HTNL | 0 | 0 | |||||||
19213 | HTNO | 0 | 0 | |||||||
19214 | HTNR | 0 | 0 | |||||||
19215 | HTNT | 0 | 0 | |||||||
19216 | HTNZ | 20000 | 0.1800 | 0.1600 | 0.1900 | 0.1600 | 0.1700 | 0.1800 | 383300 | |
19217 | HTO | 300 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 7300 | |
19218 | HTOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.38 | 3.31 | 4644 | |
19219 | HTPI | 5000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 15000 | |
19220 | HTR | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 100 | |
19221 | HTREX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
19222 | HTRXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.12 | 5.17 | 6157 | |
19223 | HTSF | 200 | 1.7187 | 1.7187 | 1.7187 | 1.7187 | 1.6562 | 1.7187 | 200 | |
19224 | HTST | 5000 | 14 1/2 | 14 1/4 | 14 3/4 | 14 | 14 | 14 1/2 | 40900 | |
19225 | HTSXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 4.67 | 4.76 | 16128 | |
19226 | HTT | 500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 5/8 | 500 | |
19227 | HTTB | 0 | 0 | |||||||
19228 | HTTP | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3.0000 | 500 | |
19229 | HTV | 0 | 0 | |||||||
19230 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
19231 | HTWNJ | 0 | 0 | |||||||
19232 | HTXA | 3000 | 3 5/32 | 3 1/4 | 3 1/4 | 3 5/32 | 3 | 3 1/4 | 3500 | |
19233 | HTZE | 0 | 0 | |||||||
19234 | HTZR | 500 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
19235 | HU | 0 | 0 | |||||||
19236 | HUB/A | 500 | 33 | 0 | ||||||
19237 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
19238 | HUB/B | 200 | 37 1/4 | 0 | ||||||
19239 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
19240 | HUBA | 0 | 0 | |||||||
19241 | HUBB | 0 | 0 | |||||||
19242 | HUBC | 200 | 20 7/8 | 21 5/8 | 21 5/8 | 20 7/8 | 20 7/8 | 21 1/4 | 59200 | |
19243 | HUBG | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 300 | |
19244 | HUBX | 80000 | 0.0100 | 0 | ||||||
19245 | HUCC | 300 | 0.0001 | 0 | ||||||
19246 | HUDS | 500 | 7 3/8 | 6 7/8 | 7 1/2 | 6 1/2 | 7 1/4 | 7 3/4 | 59700 | |
19247 | HUF | 100 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
19248 | HUFK | 0 | 0 | |||||||
19249 | HUFN | 0 | 0 | |||||||
19250 | HUFZ | 0 | 0 | |||||||
19251 | HUG | 3000 | 37 1/2 | 35 7/8 | 36 3/4 | 0 | ||||
19252 | HUGB | 0 | 0 | |||||||
19253 | HUGC | 0 | 0 | |||||||
19254 | HUGI | 0 | 0 | |||||||
19255 | HUGO | 3000 | 8 3/8 | 8 1/2 | 8 7/8 | 8 3/8 | 8 3/8 | 8 3/4 | 21900 | |
19256 | HUGS | 0 | 0 | |||||||
19257 | HUGT | 0 | 0 | |||||||
19258 | HUGTS | 400 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.0000 | 800 | |
19259 | HUGX | 0 | 0 | |||||||
19260 | HUI | 0 | 171.96 | 171.42 | 173.16 | 171.42 | 0 | |||
19261 | HULAX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.81 | 0 | |
19262 | HUM | 400 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 20 1/8 | 1000 | |
19263 | HUMA | 0 | 0 | |||||||
19264 | HUMB | 0 | 0 | |||||||
19265 | HUMC | 0 | 0 | |||||||
19266 | HUMCF | 1000 | 30 1/4 | 28 1/2 | 30 1/2 | 28 1/2 | 29 3/4 | 30 3/8 | 204100 | |
19267 | HUME | 0 | 0 | |||||||
19268 | HUMF | 0 | 0 | |||||||
19269 | HUMH | 0 | 0 | |||||||
19270 | HUMI | 500 | 0.1875 | 0 | ||||||
19271 | HUMK | 0 | 0 | |||||||
19272 | HUMM | 0 | 0 | |||||||
19273 | HUMN | 0 | 0 | |||||||
19274 | HUMP | 1300 | 9 | 8 7/8 | 9 | 8 5/16 | 8 1/4 | 9 | 8800 | |
19275 | HUMR | 0 | 0 | |||||||
19276 | HUMS | 0 | 0 | |||||||
19277 | HUMT | 0 | 0 | |||||||
19278 | HUMW | 0 | 0 | |||||||
19279 | HUMY | 0 | 0 | |||||||
19280 | HUN | 1000 | 15 3/4 | 16 3/8 | 16 7/8 | 0 | ||||
19281 | HUNB | 0 | 0 | |||||||
19282 | HUNC | 0 | 0 | |||||||
19283 | HUNF | 600 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
19284 | HUNG | 0 | 0 | |||||||
19285 | HUNI | 0 | 0 | |||||||
19286 | HUNM | 200 | 4.0000 | 0 | ||||||
19287 | HUNR | 0 | 0 | |||||||
19288 | HUNS | 0 | 0 | |||||||
19289 | HUNY | 0 | 0 | |||||||
19290 | HUNw | 0 | 0 | |||||||
19291 | HUOI | 0 | 0 | |||||||
19292 | HURC | 400 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 4600 | |
19293 | HURS | 0 | 0 | |||||||
19294 | HUSGX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
19295 | HUTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.75 | 4.59 | 13834 | |
19296 | HUV | 0 | 178.69 | 0 | ||||||
19297 | HUVL | 400 | 24.3750 | 0 | ||||||
19298 | HUWH | 0 | 0 | |||||||
19299 | HUWHY | 0 | 0 | |||||||
19300 | HVFD | 300 | 19 1/4 | 18 1/4 | 19 1/4 | 18 1/4 | 18 1/4 | 19 1/2 | 1400 | |
19301 | HVGO | 1000 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 5/32 | 1 5/16 | 31000 | |
19302 | HVIS | 0 | 0 | |||||||
19303 | HVSC | 0 | 0 | |||||||
19304 | HVSF | 1000 | 2.0625 | 2.1875 | 2.1875 | 1.9375 | 2.0000 | 2.0625 | 45200 | |
19305 | HVST | 250000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 250000 | |
19306 | HVY | 100 | 17 1/8 | 16 3/8 | 17 1/8 | 0 | ||||
19307 | HVYA | 0 | 0 | |||||||
19308 | HVYR | 0 | 0 | |||||||
19309 | HVYS | 0 | 0 | |||||||
19310 | HWAI | 1000 | 3.5625 | 3.5000 | 4.7500 | 0 | ||||
19311 | HWBAX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
19312 | HWBF | 0 | 0 | |||||||
19313 | HWC | 0 | 0 | |||||||
19314 | HWCC | 500 | 4 3/8 | 4 7/8 | 4 7/8 | 4 1/4 | 4 3/8 | 4 5/8 | 280400 | |
19315 | HWCD | 0 | 0 | |||||||
19316 | HWEN | 1500 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 15600 | |
19317 | HWEQX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
19318 | HWG | 100 | 14 | 14 | 14 | 14 | 100 | |||
19319 | HWGA | 0 | 0 | |||||||
19320 | HWGC | 0 | 0 | |||||||
19321 | HWGS | 0 | 0 | |||||||
19322 | HWINX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
19323 | HWK | 100 | 8 1/16 | 0 | ||||||
19324 | HWKN | 500 | 7 3/4 | 8 1/16 | 8 1/16 | 7 3/4 | 7 3/4 | 8 1/4 | 3100 | |
19325 | HWKS | 0 | 0 | |||||||
19326 | HWL | 200 | 15 1/4 | 0 | ||||||
19327 | HWLC | 0 | 0 | |||||||
19328 | HWLDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
19329 | HWLL | 0 | 0 | |||||||
19330 | HWLLP | 1000 | 53 | 52 | 53 1/2 | 0 | ||||
19331 | HWLN | 0 | 0 | |||||||
19332 | HWLS | 0 | 0 | |||||||
19333 | HWLX | 0 | 0 | |||||||
19334 | HWNC | 0 | 0 | |||||||
19335 | HWNK | 0 | 0 | |||||||
19336 | HWP | 100 | 48 | 48 3/8 | 48 1/2 | 47 3/8 | 47 1/2 | 47 7/8 | 4600 | |
19337 | HWPA | 0 | 0 | |||||||
19338 | HWPB | 0 | 0 | |||||||
19339 | HWPC | 0 | 0 | |||||||
19340 | HWPD | 0 | 0 | |||||||
19341 | HWPE | 0 | 0 | |||||||
19342 | HWPF | 0 | 0 | |||||||
19343 | HWPG | 0 | 0 | |||||||
19344 | HWPH | 0 | 0 | |||||||
19345 | HWPI | 0 | 0 | |||||||
19346 | HWPK | 0 | 0 | |||||||
19347 | HWPL | 0 | 0 | |||||||
19348 | HWPM | 0 | 0 | |||||||
19349 | HWPN | 0 | 0 | |||||||
19350 | HWPO | 0 | 0 | |||||||
19351 | HWPP | 0 | 0 | |||||||
19352 | HWPQ | 0 | 0 | |||||||
19353 | HWPR | 0 | 0 | |||||||
19354 | HWPS | 0 | 0 | |||||||
19355 | HWPT | 0 | 0 | |||||||
19356 | HWPU | 0 | 0 | |||||||
19357 | HWPV | 0 | 0 | |||||||
19358 | HWPW | 5000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
19359 | HWPX | 0 | 0 | |||||||
19360 | HWPY | 0 | 0 | |||||||
19361 | HWPZ | 0 | 0 | |||||||
19362 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
19363 | HWRI | 100 | 104.0000 | 0 | ||||||
19364 | HWSCX | 0 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0 | |
19365 | HWTRX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
19366 | HWY | 500 | 11/16 | 1/2 | 7/8 | 0 | ||||
19367 | HWYM | 4000 | 15 7/8 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 15 7/8 | 143400 | |
19368 | HX | 200 | 11 1/8 | 0 | ||||||
19369 | HXA | 0 | 365.74 | 0 | ||||||
19370 | HXBIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
19371 | HXBM | 0 | 1.0000 | 2.5000 | 0 | |||||
19372 | HXC/WS | 600 | 2 | 0 | ||||||
19373 | HXL | 1000 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 5/8 | 1000 | |
19374 | HXL.RV | 0 | 0 | |||||||
19375 | HXLGQ | 5 | 86 | 86 | 86 | 86 | 86 | 92 1/2 | 5 | |
19376 | HXLX | 0 | 0 | |||||||
19377 | HXLwr | 0 | 0 | |||||||
19378 | HXP/WS | 2800 | 1/32 | 0 | ||||||
19379 | HYAL | 0 | 0 | |||||||
19380 | HYALF | 1400 | 4 49/64 | 4 51/64 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 48200 | |
19381 | HYB/WS/Rw | 0 | 0 | |||||||
19382 | HYBC | 0 | 0 | |||||||
19383 | HYBD | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 200 | |
19384 | HYBDW | 2300 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 1/4 | 2300 | |
19385 | HYBN | 1000 | 8 1/8 | 8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 1/8 | 59700 | |
19386 | HYDE | 0 | 0 | |||||||
19387 | HYDEA | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 5 1/8 | 600 | |
19388 | HYDEB | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 4500 | |
19389 | HYDI | 5000 | 0.3100 | 0.0937 | 0.3125 | 0 | ||||
19390 | HYGMY | 0 | 8.7500 | 0 | ||||||
19391 | HYGN | 700 | 0.1000 | 0.1000 | 0.2187 | 0 | ||||
19392 | HYI | 3100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
19393 | HYMX | 2200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
19394 | HYP | 1300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 1/8 | 1300 | |
19395 | HYPR | 2500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 3/8 | 2500 | |
19396 | HYPX | 0 | 0 | |||||||
19397 | HYR | 0 | 0 | |||||||
19398 | HYSN | 0 | 0 | |||||||
19399 | HYSW | 1000 | 15 1/8 | 15 3/8 | 15 3/8 | 14 7/8 | 14 7/8 | 15 1/8 | 144800 | |
19400 | HYU | 100 | 1/64 | 0 | ||||||
19401 | HZFS | 500 | 15 | 15 | 15 1/4 | 0 | ||||
19402 | HZRC | 0 | 0 | |||||||
19403 | HZWV | 300 | 38 1/2 | 38 1/2 | 41 1/2 | 0 | ||||
19404 | HpA | 900 | 36 1/2 | 0 | ||||||
19405 | Hw | 0 | 0 | |||||||
19406 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
19407 | I.ACB | 0 | 0 | |||||||
19408 | I.AGI | 0 | 0 | |||||||
19409 | I.AIN | 0 | 0 | |||||||
19410 | I.ALE | 0 | 0 | |||||||
19411 | I.ALI | 0 | 0 | |||||||
19412 | I.ALR | 0 | 0 | |||||||
19413 | I.ANS | 0 | 0 | |||||||
19414 | I.API | 0 | 0 | |||||||
19415 | I.ASG | 0 | 0 | |||||||
19416 | I.ASI | 0 | 0 | |||||||
19417 | I.ATE | 0 | 0 | |||||||
19418 | I.AUP | 0 | 0 | |||||||
19419 | I.BAN | 0 | 0 | |||||||
19420 | I.BAV | 0 | 0 | |||||||
19421 | I.BEN | 0 | 0 | |||||||
19422 | I.BER | 0 | 0 | |||||||
19423 | I.BNA | 0 | 0 | |||||||
19424 | I.BNL | 0 | 0 | |||||||
19425 | I.BNO | 0 | 0 | |||||||
19426 | I.BPM | 0 | 0 | |||||||
19427 | I.BPN | 0 | 0 | |||||||
19428 | I.BUL | 0 | 0 | |||||||
19429 | I.CAR | 0 | 0 | |||||||
19430 | I.CFB | 0 | 0 | |||||||
19431 | I.CIT | 0 | 0 | |||||||
19432 | I.COC | 0 | 0 | |||||||
19433 | I.CRF | 0 | 0 | |||||||
19434 | I.CRO | 0 | 0 | |||||||
19435 | I.DAL | 0 | 0 | |||||||
19436 | I.DAN | 0 | 0 | |||||||
19437 | I.ECH | 0 | 0 | |||||||
19438 | I.EDR | 0 | 0 | |||||||
19439 | I.EDS | 0 | 0 | |||||||
19440 | I.EES | 0 | 0 | |||||||
19441 | I.EFI | 0 | 0 | |||||||
19442 | I.ELS | 0 | 0 | |||||||
19443 | I.ENE | 0 | 0 | |||||||
19444 | I.ENI | 0 | 0 | |||||||
19445 | I.ERC | 0 | 0 | |||||||
19446 | I.FA | 0 | 0 | |||||||
19447 | I.FCT | 0 | 0 | |||||||
19448 | I.FFI | 0 | 0 | |||||||
19449 | I.FIA | 0 | 0 | |||||||
19450 | I.FID | 0 | 0 | |||||||
19451 | I.FIT | 0 | 0 | |||||||
19452 | I.FND | 0 | 0 | |||||||
19453 | I.FNG | 0 | 0 | |||||||
19454 | I.FNV | 0 | 0 | |||||||
19455 | I.GEM | 0 | 0 | |||||||
19456 | I.GFR | 0 | 0 | |||||||
19457 | I.IFI | 0 | 0 | |||||||
19458 | I.IFR | 0 | 0 | |||||||
19459 | I.IMI | 0 | 0 | |||||||
19460 | I.IRI | 0 | 0 | |||||||
19461 | I.ISA | 0 | 0 | |||||||
19462 | I.ITG | 0 | 0 | |||||||
19463 | I.ITL | 0 | 0 | |||||||
19464 | I.LAI | 0 | 0 | |||||||
19465 | I.MDB | 0 | 0 | |||||||
19466 | I.MEC | 0 | 0 | |||||||
19467 | I.MEI | 0 | 0 | |||||||
19468 | I.MMI | 0 | 0 | |||||||
19469 | I.MMO | 0 | 0 | |||||||
19470 | I.MNT | 0 | 0 | |||||||
19471 | I.MPS | 0 | 0 | |||||||
19472 | I.NBG | 0 | 0 | |||||||
19473 | I.NMB | 0 | 0 | |||||||
19474 | I.OLV | 0 | 0 | |||||||
19475 | I.OPI | 0 | 0 | |||||||
19476 | I.PC | 0 | 0 | |||||||
19477 | I.PFS | 0 | 0 | |||||||
19478 | I.PIN | 0 | 0 | |||||||
19479 | I.PIR | 0 | 0 | |||||||
19480 | I.RCS | 0 | 0 | |||||||
19481 | I.SAE | 0 | 0 | |||||||
19482 | I.SGS | 0 | 0 | |||||||
19483 | I.SME | 0 | 0 | |||||||
19484 | I.SMT | 0 | 0 | |||||||
19485 | I.SOI | 0 | 0 | |||||||
19486 | I.SPM | 0 | 0 | |||||||
19487 | I.STA | 0 | 0 | |||||||
19488 | I.STE | 0 | 0 | |||||||
19489 | I.STT | 0 | 0 | |||||||
19490 | I.TAS | 0 | 0 | |||||||
19491 | I.TEK | 0 | 0 | |||||||
19492 | I.TLI | 0 | 0 | |||||||
19493 | I.TRE | 0 | 0 | |||||||
19494 | IAA | 0 | 195.54 | 0 | ||||||
19495 | IAAC | 1600 | 3 5/8 | 4 3/8 | 4 3/8 | 3 5/8 | 3 5/8 | 4 3/8 | 1700 | |
19496 | IAACW | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 2000 | |
19497 | IAAI | 100 | 10 | 9 | 10 | 9 | 9 5/8 | 10 | 74100 | |
19498 | IAAP | 0 | 0 | |||||||
19499 | IAAPF | 100 | 8 1/4 | 8 | 8 1/4 | 7 3/4 | 8 | 8 1/4 | 20200 | |
19500 | IAAPX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
19501 | IAAXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.47 | 4.59 | 339 | |
19502 | IABDX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
19503 | IABLX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
19504 | IABS | 0 | 0 | |||||||
19505 | IABSF | 10000 | 11/16 | 23/32 | 23/32 | 5/8 | 5/8 | 11/16 | 107200 | |
19506 | IAC | 400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 1/2 | 400 | |
19507 | IACA | 0 | 0 | |||||||
19508 | IACAX | 0 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | |
19509 | IACC | 5000 | 0.1500 | 0.0625 | 0.3125 | 0 | ||||
19510 | IACG | 0 | 0 | |||||||
19511 | IACI | 1000 | 10 1/4 | 10 | 11 1/4 | 0 | ||||
19512 | IACM | 2000 | 1.1250 | 1.0625 | 1.4500 | 0 | ||||
19513 | IACQ | 9700 | 9.5000 | 8.8750 | 10.7500 | 0 | ||||
19514 | IACQU | 300 | 10.0000 | 9.6250 | 12.3750 | 0 | ||||
19515 | IACQW | 300 | 1.3750 | 0.6250 | 1.3750 | 0 | ||||
19516 | IACQZ | 1000 | 4.2500 | 3.5000 | 6.0000 | 0 | ||||
19517 | IACS | 0 | 0 | |||||||
19518 | IACSQ | 0 | 0 | |||||||
19519 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
19520 | IAD | 22000 | 17 7/8 | 18 1/4 | 19 | 0 | ||||
19521 | IADC | 0 | 0 | |||||||
19522 | IADCX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
19523 | IADE | 0 | 0 | |||||||
19524 | IADG | 0 | 0 | |||||||
19525 | IADL | 0 | 0 | |||||||
19526 | IADO | 0 | 0 | |||||||
19527 | IADR | 0 | 0 | |||||||
19528 | IADW | 0 | 0 | |||||||
19529 | IADp | 100 | 27 | 27 | 29 | 0 | ||||
19530 | IAEBX | 0 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 8.77 | 0 | |
19531 | IAECX | 0 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0 | |
19532 | IAEGX | 0 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | |
19533 | IAF | 300 | 8 13/16 | 8 13/16 | 9 3/16 | 0 | ||||
19534 | IAFCX | 0 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 0 | |
19535 | IAGAX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.66 | 0 | |
19536 | IAGBX | 0 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0 | |
19537 | IAGCX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
19538 | IAGRX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
19539 | IAGVX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
19540 | IAGXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.42 | 4.48 | 268 | |
19541 | IAHM | 800 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.5000 | 2900 | |
19542 | IAIBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
19543 | IAIC | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 4.7500 | 1000 | |
19544 | IAICX | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | |
19545 | IAIF | 1000 | 8.5000 | 6.0000 | 8.5000 | 0 | ||||
19546 | IAINX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
19547 | IAIXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.70 | 4.78 | 309 | |
19548 | IAL | 1000 | 24 1/2 | 0 | ||||||
19549 | IALO | 0 | 0 | |||||||
19550 | IALS | 0 | 0 | |||||||
19551 | IAM | 0 | 0 | |||||||
19552 | IAMCX | 0 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | |
19553 | IAMD | 0 | 0 | |||||||
19554 | IAMFX | 0 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0 | |
19555 | IAMS | 0 | 0 | |||||||
19556 | IAPI | 10000 | 0.5000 | 0.5000 | 0.6250 | 0.5000 | 0.3750 | 0.6250 | 15500 | |
19557 | IAPXX | 0 | 0 | |||||||
19558 | IARGX | 0 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | |
19559 | IART | 100 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 22000 | |
19560 | IARVX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
19561 | IASC | 0 | 0 | |||||||
19562 | IASCA | 500 | 3.3750 | 3.5000 | 3.6250 | 3.2500 | 3.3750 | 3.7500 | 25300 | |
19563 | IASG | 2000 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
19564 | IASI | 100 | 8 5/8 | 12 3/4 | 12 3/4 | 8 3/8 | 8 1/2 | 9 | 308500 | |
19565 | IASKX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
19566 | IAT | 1000 | 3 9/16 | 2 15/16 | 3 7/16 | 0 | ||||
19567 | IATAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 13.39 | 0 | |
19568 | IATB | 0 | 0 | |||||||
19569 | IATM | 0 | 0 | |||||||
19570 | IATN | 0 | 0 | |||||||
19571 | IATP | 200 | 7.5000 | 7.0000 | 7.6250 | 0 | ||||
19572 | IATR | 0 | 0 | |||||||
19573 | IATV | 2000 | 3 7/16 | 3 1/8 | 3 7/16 | 3 1/8 | 3 3/16 | 3 7/16 | 44700 | |
19574 | IATW | 0 | 0 | |||||||
19575 | IAUS | 1000 | 8.5000 | 8.2500 | 8.9990 | 8.2500 | 8.5000 | 8.8750 | 6600 | |
19576 | IAV | 0 | 0 | |||||||
19577 | IAVCX | 0 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0 | |
19578 | IBABX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
19579 | IBACX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
19580 | IBAH | 300 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 600 | |
19581 | IBALX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 14.28 | 0 | |
19582 | IBAN | 400 | 28 7/8 | 29 1/2 | 29 1/2 | 28 3/4 | 28 3/4 | 29 | 64700 | |
19583 | IBC | 100 | 36 7/8 | 37 1/8 | 37 1/2 | 0 | ||||
19584 | IBCB | 0 | 0 | |||||||
19585 | IBCN | 0 | 0 | |||||||
19586 | IBCO | 600 | 0.0010 | 0 | ||||||
19587 | IBCP | 1000 | 29 1/2 | 30 | 30 1/4 | 29 1/2 | 29 1/4 | 30 1/4 | 1900 | |
19588 | IBCPP | 0 | 0 | |||||||
19589 | IBCR | 0 | 0 | |||||||
19590 | IBCS | 0 | 0 | |||||||
19591 | IBCT | 0 | 0 | |||||||
19592 | IBCX | 0 | 0 | |||||||
19593 | IBCYX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
19594 | IBCZ | 0 | 0 | |||||||
19595 | IBDB | 2300 | 10.2500 | 0 | ||||||
19596 | IBDSX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
19597 | IBET | 1000 | 1 19/32 | 1 19/32 | 1 19/32 | 1 19/32 | 1 7/16 | 1 19/32 | 1600 | |
19598 | IBETW | 400 | 11/32 | 11/32 | 13/32 | 0 | ||||
19599 | IBEV | 5000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19600 | IBEVC | 0 | 0 | |||||||
19601 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19602 | IBF | 100 | 8 15/16 | 8 7/8 | 9 1/4 | 0 | ||||
19603 | IBFA | 0 | 0 | |||||||
19604 | IBI | 100 | 18 1/8 | 18 1/4 | 18 1/4 | 18 1/8 | 18 1/8 | 18 3/8 | 600 | |
19605 | IBIB | 0 | 0 | |||||||
19606 | IBIC | 0 | 0 | |||||||
19607 | IBIH | 0 | 0 | |||||||
19608 | IBIJ | 0 | 0 | |||||||
19609 | IBIL | 0 | 0 | |||||||
19610 | IBIN | 1000 | 1 1/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 3/32 | 11000 | |
19611 | IBIO | 0 | 0 | |||||||
19612 | IBIP | 0 | 0 | |||||||
19613 | IBIR | 0 | 0 | |||||||
19614 | IBIS | 500 | 8 1/2 | 8 1/2 | 8 5/8 | 8 3/8 | 8 1/2 | 8 5/8 | 25600 | |
19615 | IBISW | 900 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | ||||
19616 | IBIT | 0 | 0 | |||||||
19617 | IBIW | 0 | 0 | |||||||
19618 | IBIY | 0 | 0 | |||||||
19619 | IBK | 0 | 11 3/4 | 12 1/2 | 0 | |||||
19620 | IBKA | 0 | 0 | |||||||
19621 | IBLUX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.81 | 0 | |
19622 | IBM | 7800 | 124 | 124 | 125 | 123 1/4 | 123 1/4 | 123 3/4 | 15500 | |
19623 | IBMA | 0 | 0 | |||||||
19624 | IBMB | 0 | 0 | |||||||
19625 | IBMC | 0 | 0 | |||||||
19626 | IBMD | 0 | 0 | |||||||
19627 | IBME | 0 | 0 | |||||||
19628 | IBMF | 0 | 0 | |||||||
19629 | IBMG | 0 | 0 | |||||||
19630 | IBMH | 0 | 0 | |||||||
19631 | IBMI | 0 | 0 | |||||||
19632 | IBMJ | 0 | 0 | |||||||
19633 | IBMK | 0 | 0 | |||||||
19634 | IBML | 0 | 0 | |||||||
19635 | IBMM | 0 | 0 | |||||||
19636 | IBMN | 0 | 0 | |||||||
19637 | IBMO | 0 | 0 | |||||||
19638 | IBMP | 0 | 0 | |||||||
19639 | IBMQ | 0 | 0 | |||||||
19640 | IBMR | 0 | 0 | |||||||
19641 | IBMS | 0 | 0 | |||||||
19642 | IBMT | 0 | 0 | |||||||
19643 | IBMU | 0 | 0 | |||||||
19644 | IBMV | 0 | 0 | |||||||
19645 | IBMW | 0 | 0 | |||||||
19646 | IBMX | 0 | 0 | |||||||
19647 | IBMY | 0 | 0 | |||||||
19648 | IBMZ | 0 | 0 | |||||||
19649 | IBMpA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/8 | 200 | |
19650 | IBN | 0 | 0 | |||||||
19651 | IBNC | 100 | 41.5000 | 40.5000 | 43.0000 | 0 | ||||
19652 | IBNJ | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 1/2 | 200 | |
19653 | IBNJP | 100 | 15 | 14 1/2 | 16 1/2 | 0 | ||||
19654 | IBNL | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.7500 | 5000 | |
19655 | IBNPJ | 0 | 0 | |||||||
19656 | IBOA | 12000 | 0.1300 | 0.0625 | 0.2500 | 0 | ||||
19657 | IBOK | 10000 | 0.0500 | 0 | ||||||
19658 | IBP | 200 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 1/2 | 24 5/8 | 300 | |
19659 | IBPI | 0 | 0 | |||||||
19660 | IBPK | 0 | 0 | |||||||
19661 | IBPN | 0 | 0 | |||||||
19662 | IBPP | 0 | 0 | |||||||
19663 | IBPW | 0 | 0 | |||||||
19664 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19665 | IBRM | 1500 | 7/32 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 8500 | |
19666 | IBRN | 0 | 0 | |||||||
19667 | IBRNO | 0 | 0 | |||||||
19668 | IBRNP | 0 | 0 | |||||||
19669 | IBRU | 4400 | 0.1250 | 0 | ||||||
19670 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19671 | IBSC | 5000 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
19672 | IBSD | 0 | 0 | |||||||
19673 | IBSDF | 1000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 7600 | |
19674 | IBSF | 200 | 14 7/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 28200 | |
19675 | IBSI | 0 | 0 | |||||||
19676 | IBST | 0 | 0 | |||||||
19677 | IBT | 0 | 0 | |||||||
19678 | IBT.A | 0 | 0 | |||||||
19679 | IBT.B | 0 | 0 | |||||||
19680 | IBTB | 200 | 38.1250 | 0 | ||||||
19681 | IBUS | 0 | 0 | |||||||
19682 | IC | 200 | 31 1/4 | 31 1/2 | 31 1/2 | 31 1/4 | 31 | 31 1/2 | 700 | |
19683 | ICA | 700 | 15 | 15 1/8 | 15 1/2 | 0 | ||||
19684 | ICAB | 0 | 0 | |||||||
19685 | ICABX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
19686 | ICAC | 0 | 0 | |||||||
19687 | ICACX | 0 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0 | |
19688 | ICAEX | 0 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0 | |
19689 | ICAG | 0 | 0.0625 | 0.1500 | 0 | |||||
19690 | ICALX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.49 | 0 | |
19691 | ICAM | 0 | 0 | |||||||
19692 | ICAMF | 0 | 0 | |||||||
19693 | ICAPX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 16.83 | 0 | |
19694 | ICAR | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 | 1000 | |
19695 | ICASX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 11.06 | 0 | |
19696 | ICAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.29 | 5.41 | 2901 | |
19697 | ICAY | 0 | 0 | |||||||
19698 | ICB | 100 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 5/8 | 16 | 300 | |
19699 | ICCA | 1000 | 4.6875 | 4.6875 | 4.6875 | 4.5625 | 4.5625 | 4.6875 | 4000 | |
19700 | ICCC | 2000 | 3 1/8 | 3 1/8 | 3 3/8 | 0 | ||||
19701 | ICCI | 0 | 0 | |||||||
19702 | ICCL | 500 | 3.2500 | 0 | ||||||
19703 | ICCXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.59 | 4.67 | 9242 | |
19704 | ICDEX | 0 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0 | |
19705 | ICE | 0 | 0 | |||||||
19706 | ICEC | 0 | 0 | |||||||
19707 | ICECX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
19708 | ICEI | 0 | 0 | |||||||
19709 | ICEK | 0 | 0 | |||||||
19710 | ICEL | 700 | 20 | 21 3/4 | 21 3/4 | 19 1/2 | 19 3/4 | 20 1/4 | 71200 | |
19711 | ICER | 0 | 0 | |||||||
19712 | ICESX | 0 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | |
19713 | ICET | 0 | 0 | |||||||
19714 | ICEV | 0 | 0 | |||||||
19715 | ICF | 1200 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | ||||
19716 | ICFE | 0 | 0 | |||||||
19717 | ICFG | 0 | 0 | |||||||
19718 | ICG | 500 | 22 | 21 3/8 | 22 | 21 3/8 | 21 3/8 | 21 3/4 | 1400 | |
19719 | ICGA | 0 | 0 | |||||||
19720 | ICGC | 0 | 0 | |||||||
19721 | ICGI | 2500 | 0.8125 | 0.6875 | 1.0000 | 0 | ||||
19722 | ICGM | 0 | 0 | |||||||
19723 | ICGN | 1000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 | 7 3/8 | 7 3/4 | 40500 | |
19724 | ICGR | 0 | 0 | |||||||
19725 | ICGS | 0 | 0 | |||||||
19726 | ICGT | 0 | 0 | |||||||
19727 | ICGX | 0 | 0 | |||||||
19728 | ICH | 0 | 0 | |||||||
19729 | ICHD | 50000 | 0.0750 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0775 | 159000 | |
19730 | ICHDP | 800 | 0.6250 | 0.7000 | 0.7000 | 0.6250 | 0.6250 | 0.7812 | 8800 | |
19731 | ICHIX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.25 | 0 | |
19732 | ICI | 100 | 54 | 54 | 54 | 54 | 53 7/8 | 54 1/4 | 100 | |
19733 | ICIC | 800 | 0.5000 | 0 | ||||||
19734 | ICII | 2000 | 36 1/4 | 37 1/4 | 37 1/4 | 36 1/4 | 36 1/4 | 36 1/2 | 86200 | |
19735 | ICIO | 0 | 0 | |||||||
19736 | ICIS | 100 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 39600 | |
19737 | ICIX | 400 | 28 1/2 | 29 1/4 | 30 | 28 3/8 | 28 1/2 | 29 | 33600 | |
19738 | ICL | 300 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 4 7/8 | 300 | |
19739 | ICLI | 0 | 0 | |||||||
19740 | ICLS | 0 | 0 | |||||||
19741 | ICM | 100 | 6 1/2 | 0 | ||||||
19742 | ICMI | 0 | 0 | |||||||
19743 | ICN | 300 | 20 | 20 3/8 | 20 3/8 | 20 | 19 7/8 | 20 1/4 | 2800 | |
19744 | ICNA | 0 | 0 | |||||||
19745 | ICND | 0 | 0 | |||||||
19746 | ICNI | 2000 | 0.2031 | 0.3750 | 0.4375 | 57200 | ||||
19747 | ICNL | 0 | 0 | |||||||
19748 | ICNP | 0 | 0 | |||||||
19749 | ICNT | 100 | 4 1/8 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/8 | 4 5/16 | 53800 | |
19750 | ICNX | 0 | 0 | |||||||
19751 | ICNZ | 0 | 0 | |||||||
19752 | ICOA | 10000 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
19753 | ICOC | 2000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 13/16 | 5 15/16 | 63800 | |
19754 | ICOCZ | 300 | 22 3/4 | 21 3/4 | 22 3/4 | 0 | ||||
19755 | ICOM | 0 | 0 | |||||||
19756 | ICOMF | 3000 | 7 5/8 | 8 | 8 1/8 | 7 5/8 | 7 5/8 | 7 7/8 | 49600 | |
19757 | ICOR | 300 | 7 3/8 | 8 | 8 | 7 1/4 | 7 | 7 3/8 | 27200 | |
19758 | ICOS | 200 | 8 5/8 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 8 7/8 | 65900 | |
19759 | ICPGX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 13.18 | 0 | |
19760 | ICPHX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.08 | 0 | |
19761 | ICRBX | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 | |
19762 | ICRE | 0 | 0 | |||||||
19763 | ICRY | 1400 | 1.1875 | 0.9375 | 1.3125 | 0 | ||||
19764 | ICS | 3000 | 13 | 13 | 13 3/8 | 0 | ||||
19765 | ICSBX | 0 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | |
19766 | ICSCX | 0 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | |
19767 | ICSIF | 50000 | 0.7500 | 1.5000 | 1.5000 | 0.7500 | 100000 | |||
19768 | ICST | 500 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/8 | 12 1/8 | 12 1/2 | 81900 | |
19769 | ICSV | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
19770 | ICSXX | 0 | 0 | |||||||
19771 | ICTG | 6000 | 12 5/8 | 12 1/2 | 12 3/4 | 11 3/4 | 12 1/2 | 12 3/4 | 43100 | |
19772 | ICTK | 10000 | 0.5000 | 0.5000 | 0.5000 | 0.4500 | 0.2500 | 0.6250 | 40000 | |
19773 | ICTL | 2600 | 25 3/4 | 26 | 26 | 25 1/2 | 25 1/2 | 26 | 153200 | |
19774 | ICTS | 0 | 0 | |||||||
19775 | ICTSF | 1000 | 12 | 11 1/2 | 12 1/8 | 11 | 11 3/4 | 12 | 70400 | |
19776 | ICTT | 300 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 3.2500 | 8.0000 | 300 | |
19777 | ICTXX | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 5.04 | 5.10 | 865 | |
19778 | ICUI | 100 | 8 47/64 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 161000 | |
19779 | ICUT | 7000 | 3 5/16 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 172300 | |
19780 | ICUTW | 1000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 5/8 | 28700 | |
19781 | ICUTZ | 30000 | 15/16 | 15/16 | 15/16 | 9/16 | 9/16 | 15/16 | 74100 | |
19782 | ICWK | 0 | 0 | |||||||
19783 | ICXT | 0 | 0 | |||||||
19784 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19785 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19786 | IDA | 200 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 1/4 | 32 1/8 | 200 | |
19787 | IDAB | 0 | 0 | |||||||
19788 | IDAF | 0 | 0 | |||||||
19789 | IDAL | 0 | 0 | |||||||
19790 | IDAN | 0 | 0 | |||||||
19791 | IDANF | 28000 | 3/8 | 11/32 | 13/32 | 11/32 | 3/8 | 7/16 | 78000 | |
19792 | IDB | 0 | 0 | |||||||
19793 | IDBCX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0 | |
19794 | IDBE | 0 | 0 | |||||||
19795 | IDBEF | 500 | 4 3/8 | 4 3/8 | 4 13/32 | 4 1/8 | 4 1/8 | 4 3/8 | 17900 | |
19796 | IDBYX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | |
19797 | IDC | 200 | 7 3/4 | 7 13/16 | 7 13/16 | 7 11/16 | 7 11/16 | 7 15/16 | 7900 | |
19798 | IDCA | 0 | 0 | |||||||
19799 | IDCC | 2500 | 4 13/16 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 99300 | |
19800 | IDCE | 0 | 0 | |||||||
19801 | IDCG | 0 | 0 | |||||||
19802 | IDCH | 0 | 0 | |||||||
19803 | IDCL | 0 | 0 | |||||||
19804 | IDCM | 0 | 0 | |||||||
19805 | IDCN | 3000 | 0.7000 | 0.7500 | 1.0000 | 0 | ||||
19806 | IDCO | 0 | 0 | |||||||
19807 | IDCS | 0 | 0 | |||||||
19808 | IDCT | 0 | 0 | |||||||
19809 | IDCV | 0 | 0 | |||||||
19810 | IDCX | 0 | 0 | |||||||
19811 | IDDS | 100 | 4.0000 | 4.1250 | 4.1250 | 3.6250 | 3.5000 | 4.0000 | 19600 | |
19812 | IDEA | 38200 | 8 1/2 | 8 1/2 | 9 1/2 | 8 1/2 | 8 1/2 | 9 1/2 | 76600 | |
19813 | IDEBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
19814 | IDEF | 0 | 0 | |||||||
19815 | IDEFX | 0 | 22.88 | 22.88 | 25.01 | 0 | ||||
19816 | IDES | 500 | 3.6250 | 0 | ||||||
19817 | IDETX | 0 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 23.51 | 0 | |
19818 | IDEUX | 0 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0 | |
19819 | IDEWX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | |
19820 | IDEYX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
19821 | IDFDX | 0 | 17.98 | 17.98 | 19.65 | 0 | ||||
19822 | IDFYX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | |
19823 | IDGBX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0 | |
19824 | IDGF | 0 | 0 | |||||||
19825 | IDGYX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 | |
19826 | IDHO | 0 | 0 | |||||||
19827 | IDHOO | 200 | 55.0300 | 0 | ||||||
19828 | IDHOP | 300 | 102.7500 | 0 | ||||||
19829 | IDIBX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
19830 | IDID | 15000 | 0.0500 | 0.0800 | 0.0800 | 0.0200 | 456800 | |||
19831 | IDITX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.67 | 0 | |
19832 | IDIXX | 0 | 0 | |||||||
19833 | IDIYX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
19834 | IDKL | 0 | 0 | |||||||
19835 | IDMAX | 0 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 5.65 | 0 | |
19836 | IDMBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
19837 | IDMC | 1500 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 3/16 | 53000 | |
19838 | IDMCW | 1500 | 5 | 5 1/4 | 5 1/4 | 5 | 4 15/16 | 5 1/4 | 11000 | |
19839 | IDMYX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
19840 | IDNYX | 0 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | |
19841 | IDOR | 10000 | 0.0400 | 0 | ||||||
19842 | IDPH | 300 | 25 1/8 | 24 | 26 | 23 3/8 | 25 1/8 | 25 1/4 | 236300 | |
19843 | IDPQ | 0 | 0 | |||||||
19844 | IDQBX | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | |
19845 | IDQYX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
19846 | IDRYX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
19847 | IDSA | 600 | 10.7500 | 0 | ||||||
19848 | IDSBX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
19849 | IDSCX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
19850 | IDSG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
19851 | IDSI | 3000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5625 | 1.6250 | 24300 | |
19852 | IDSN | 5000 | 1.5000 | 1.1250 | 1.5000 | 1.1250 | 1.2500 | 2.0000 | 9100 | |
19853 | IDSXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.86 | 4.94 | 24163 | |
19854 | IDSYX | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0 | |
19855 | IDTA | 11000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
19856 | IDTC | 100 | 16 | 17 | 17 | 15 3/4 | 15 3/4 | 16 1/2 | 83400 | |
19857 | IDTI | 200 | 9 1/2 | 9 7/8 | 10 | 9 1/2 | 9 1/2 | 9 5/8 | 1090100 | |
19858 | IDTL | 200 | 8.8750 | 0 | ||||||
19859 | IDVO | 0 | 0 | |||||||
19860 | IDVYX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
19861 | IDWA | 0 | 0 | |||||||
19862 | IDX | 1000 | 10 5/8 | 10 1/8 | 10 3/4 | 10 | 10 3/8 | 10 7/8 | 6400 | |
19863 | IDXC | 200 | 35 1/2 | 34 1/4 | 35 3/4 | 32 7/8 | 35 1/4 | 35 3/4 | 112300 | |
19864 | IDXD | 0 | 0 | |||||||
19865 | IDXF | 0 | 0 | |||||||
19866 | IDXG | 0 | 0 | |||||||
19867 | IDXI | 0 | 0 | |||||||
19868 | IDXO | 0 | 0 | |||||||
19869 | IDXS | 0 | 0 | |||||||
19870 | IDXW | 0 | 0 | |||||||
19871 | IDXX | 1300 | 44 1/2 | 44 3/4 | 45 1/4 | 44 1/2 | 44 1/2 | 44 3/4 | 82800 | |
19872 | IDYN | 1000 | 3 3/8 | 3 1/2 | 3 9/16 | 3 3/8 | 3 3/8 | 3 9/16 | 34900 | |
19873 | IDYXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 4.86 | 4.94 | 866 | |
19874 | IEC | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/4 | 100 | |
19875 | IECE | 600 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 2100 | |
19876 | IECK | 0 | 0 | |||||||
19877 | IECS | 5000 | 0.4062 | 0.4687 | 0.4687 | 0.4062 | 0.3750 | 0.4375 | 18000 | |
19878 | IECT | 0 | 0 | |||||||
19879 | IEHC | 10000 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
19880 | IEI | 100 | 24 1/8 | 24 1/8 | 24 1/2 | 0 | ||||
19881 | IEIB | 100 | 3 1/8 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 2700 | |
19882 | IEIBX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0 | |
19883 | IEIG | 0 | 0 | |||||||
19884 | IEIR | 0 | 0 | |||||||
19885 | IEIT | 0 | 0 | |||||||
19886 | IEMG | 0 | 0 | |||||||
19887 | IEPI | 500 | 0.3750 | 0.1250 | 0.3750 | 0 | ||||
19888 | IEQBX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
19889 | IEQCX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
19890 | IEQIX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 14.03 | 0 | |
19891 | IES | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 30 5/8 | 100 | |
19892 | IESB | 0 | 0 | |||||||
19893 | IESC | 0 | 0 | |||||||
19894 | IESL | 0 | 0 | |||||||
19895 | IESN | 0 | 0 | |||||||
19896 | IESP | 0 | 0 | |||||||
19897 | IESR | 0 | 0 | |||||||
19898 | IESU | 0 | 0 | |||||||
19899 | IESUP | 100 | 31.0000 | 0 | ||||||
19900 | IESX | 0 | 0 | |||||||
19901 | IESY | 0 | 0 | |||||||
19902 | IEU | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 500 | |||
19903 | IEUC | 0 | 0 | |||||||
19904 | IEUK | 0 | 0 | |||||||
19905 | IEVAX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 12.16 | 0 | |
19906 | IEX | 500 | 34 | 33 3/8 | 33 3/4 | 0 | ||||
19907 | IEXD | 0 | 0 | |||||||
19908 | IEXP | 0 | 0 | |||||||
19909 | IEXW | 0 | 0 | |||||||
19910 | IF | 100 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
19911 | IFC/WS | 0 | 1/8 | 3/8 | 0 | |||||
19912 | IFCI | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 | 1 1/4 | 1000 | |
19913 | IFCIW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1000 | |
19914 | IFCS | 0 | 0 | |||||||
19915 | IFCSF | 0 | 0 | |||||||
19916 | IFDA | 1000 | 1.7500 | 1.6875 | 1.8125 | 1.6875 | 1.6875 | 1.8125 | 8300 | |
19917 | IFDB | 0 | 0.0050 | 0.0200 | 0 | |||||
19918 | IFDC | 0 | 0 | |||||||
19919 | IFEGX | 0 | 10.78 | 10.78 | 11.23 | 0 | ||||
19920 | IFEX | 0 | 0 | |||||||
19921 | IFF | 100 | 42 7/8 | 42 7/8 | 42 7/8 | 42 7/8 | 43 | 43 1/2 | 1100 | |
19922 | IFFE | 0 | 0 | |||||||
19923 | IFFS | 0 | 0 | |||||||
19924 | IFG | 2200 | 32 3/8 | 31 1/2 | 32 3/8 | 0 | ||||
19925 | IFGF | 0 | 0 | |||||||
19926 | IFGI | 0 | 0 | |||||||
19927 | IFGNX | 0 | 10.01 | 10.01 | 10.43 | 0 | ||||
19928 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
19929 | IFHG | 0 | 0 | |||||||
19930 | IFIGX | 0 | 9.97 | 9.97 | 10.39 | 0 | ||||
19931 | IFIN | 1000 | 25 7/8 | 26 | 26 | 25 3/4 | 25 3/4 | 26 | 2100 | |
19932 | IFINA | 100 | 15.5000 | 0 | ||||||
19933 | IFINX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.21 | 0 | |
19934 | IFIXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.23 | 5.35 | 314 | |
19935 | IFLBX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
19936 | IFLCX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
19937 | IFLM | 100 | 8.7488 | 0 | ||||||
19938 | IFLO | 500 | 4 7/16 | 4 1/2 | 4 9/16 | 4 3/8 | 4 7/16 | 4 9/16 | 58400 | |
19939 | IFMI | 3200 | 0.5000 | 1.0000 | 3.2500 | 0 | ||||
19940 | IFMX | 500 | 28 1/8 | 28 | 28 3/4 | 27 3/8 | 28 | 28 1/8 | 2276400 | |
19941 | IFN | 900 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 1/8 | 2400 | |
19942 | IFNA | 0 | 0 | |||||||
19943 | IFNC | 400 | 61.0000 | 0 | ||||||
19944 | IFNY | 1000 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 5100 | |
19945 | IFNYW | 0 | 0.0100 | 0.0800 | 0 | |||||
19946 | IFNYZ | 0 | 0.0050 | 0.0300 | 0 | |||||
19947 | IFOF | 16000 | 0.0600 | 0.0625 | 0.0625 | 0.0600 | 0.0500 | 0.0600 | 26000 | |
19948 | IFOXX | 0 | 0 | |||||||
19949 | IFP.A | 0 | 0 | |||||||
19950 | IFPAX | 0 | 10.11 | 10.11 | 10.53 | 0 | ||||
19951 | IFRA | 0 | 0 | |||||||
19952 | IFRS | 1000 | 15 | 15 1/2 | 15 1/2 | 14 5/8 | 14 3/4 | 15 1/4 | 24000 | |
19953 | IFS | 1000 | 24 | 0 | ||||||
19954 | IFSB | 600 | 7 1/2 | 6 3/4 | 7 1/2 | 0 | ||||
19955 | IFSC | 2500 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 19/32 | 1 3/4 | 49400 | |
19956 | IFSG | 0 | 0 | |||||||
19957 | IFSI | 0 | 0 | |||||||
19958 | IFSIA | 2500 | 17 | 17 | 17 1/4 | 17 | 16 7/8 | 17 1/8 | 165800 | |
19959 | IFSL | 600 | 20 5/8 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 21 | 2400 | |
19960 | IFSN | 1000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
19961 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
19962 | IFT | 12600 | 8 1/4 | 8 1/2 | 8 7/8 | 0 | ||||
19963 | IFTI | 500 | 2 3/16 | 2 3/16 | 2 9/16 | 0 | ||||
19964 | IFTIW | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
19965 | IFTIZ | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
19966 | IFTXX | 0 | 0 | |||||||
19967 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
19968 | IG | 500 | 6 1/2 | 6 | 6 3/4 | 0 | ||||
19969 | IGBFX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.54 | 0 | |
19970 | IGC | 100 | 2 13/16 | 0 | ||||||
19971 | IGCA | 7000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 16200 | |
19972 | IGCI | 0 | 0 | |||||||
19973 | IGCT | 0 | 0 | |||||||
19974 | IGCU | 0 | 0 | |||||||
19975 | IGCX | 0 | 0 | |||||||
19976 | IGEN | 2500 | 7 1/8 | 7 3/8 | 7 3/8 | 7 1/8 | 6 7/8 | 7 1/8 | 9200 | |
19977 | IGENP | 0 | 0 | |||||||
19978 | IGF | 200 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 | 11 1/2 | 200 | |
19979 | IGFA | 0 | 0 | |||||||
19980 | IGGI | 100 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.5000 | 3.2500 | 2200 | |
19981 | IGHS | 1000 | 3.5000 | 4.2500 | 4.2500 | 3.5000 | 3.3750 | 4.1250 | 6800 | |
19982 | IGI | 0 | 0 | |||||||
19983 | IGIBX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
19984 | IGISX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
19985 | IGL | 300 | 39 5/8 | 40 | 40 | 39 5/8 | 39 1/2 | 40 1/8 | 1800 | |
19986 | IGLBX | 0 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 22.73 | 0 | |
19987 | IGLCX | 0 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | |
19988 | IGLGX | 0 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 7.73 | 0 | |
19989 | IGLI | 0 | 0 | |||||||
19990 | IGLK | 0 | 0 | |||||||
19991 | IGLN | 0 | 0 | |||||||
19992 | IGLOX | 0 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0 | |
19993 | IGLR | 0 | 0 | |||||||
19994 | IGLT | 0 | 0 | |||||||
19995 | IGLWX | 0 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0 | |
19996 | IGLX | 0 | 0 | |||||||
19997 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
19998 | IGMK | 0 | 0 | |||||||
19999 | IGNE | 400 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1400 | 400 | |
20000 | IGP | 200 | 52 | 50 | 60 | 0 | ||||
20001 | IGPC | 0 | 0 | |||||||
20002 | IGPF | 0 | 0 | |||||||
20003 | IGPFF | 200 | 7 3/4 | 7 | 7 3/4 | 7 | 7 | 7 3/4 | 600 | |
20004 | IGRA | 0 | 0 | |||||||
20005 | IGRBX | 0 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0 | |
20006 | IGRE | 0 | 0 | |||||||
20007 | IGRM | 11800 | 1.0625 | 1.2500 | 1.2500 | 0.8200 | 0.9375 | 1.0625 | 57900 | |
20008 | IGRN | 1000 | 2.6250 | 0 | ||||||
20009 | IGRP | 3700 | 19 7/8 | 19 | 20 | 19 | 19 | 20 | 9400 | |
20010 | IGRR | 0 | 0 | |||||||
20011 | IGRRN | 0 | 0 | |||||||
20012 | IGRRO | 0 | 0 | |||||||
20013 | IGRRP | 0 | 0 | |||||||
20014 | IGRWX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
20015 | IGRYX | 0 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0 | |
20016 | IGS | 500 | 19 1/2 | 19 1/8 | 19 7/8 | 0 | ||||
20017 | IGSC | 0 | 0 | |||||||
20018 | IGSI | 0 | 0 | |||||||
20019 | IGSP | 0 | 0 | |||||||
20020 | IGSV | 1100 | 11.5000 | 0 | ||||||
20021 | IGSXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.19 | 5.29 | 2347 | |
20022 | IGT | 100 | 20 1/4 | 20 3/8 | 20 1/2 | 20 1/8 | 20 1/8 | 20 1/2 | 2700 | |
20023 | IGTA | 0 | 0 | |||||||
20024 | IGTB | 300 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.5000 | 5.7500 | 300 | |
20025 | IGTEX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
20026 | IGTH | 0 | 0 | |||||||
20027 | IGTL | 0 | 0 | |||||||
20028 | IGTN | 0 | 0 | |||||||
20029 | IGTS | 0 | 0 | |||||||
20030 | IGTY | 0 | 0 | |||||||
20031 | IGVXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.16 | 5.27 | 711 | |
20032 | IGYN | 200 | 10 5/8 | 10 5/8 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/8 | 4900 | |
20033 | IHC | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 3/4 | 100 | |
20034 | IHCA | 0 | 0 | |||||||
20035 | IHCC | 0 | 0 | |||||||
20036 | IHCN | 0 | 0 | |||||||
20037 | IHCS | 0 | 0 | |||||||
20038 | IHF | 0 | 0 | |||||||
20039 | IHGIX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.39 | 0 | |
20040 | IHHI | 500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 33000 | |
20041 | IHIAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
20042 | IHIBX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
20043 | IHICX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
20044 | IHII | 300 | 10 3/8 | 9 15/16 | 10 7/16 | 9 13/16 | 10 1/8 | 10 3/8 | 181500 | |
20045 | IHIIW | 500 | 6 3/4 | 6 1/2 | 6 3/4 | 6 3/8 | 6 7/8 | 7 | 16300 | |
20046 | IHIIZ | 1000 | 2 7/8 | 3 | 3 1/8 | 2 25/32 | 2 7/8 | 3 | 16100 | |
20047 | IHITF | 0 | 1.6250 | 1.8125 | 0 | |||||
20048 | IHIYX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.96 | 0 | |
20049 | IHK | 400 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 400 | |||
20050 | IHKC | 0 | 0 | |||||||
20051 | IHKL | 0 | 0 | |||||||
20052 | IHNI | 4100 | 2 13/16 | 3 1/8 | 3 1/8 | 2 13/16 | 2 13/16 | 3 | 115600 | |
20053 | IHOP | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 4200 | |
20054 | IHS | 3200 | 25 3/8 | 24 3/4 | 25 3/8 | 0 | ||||
20055 | IHSC | 500 | 5.0000 | 0 | ||||||
20056 | IHSD | 0 | 0 | |||||||
20057 | IHSE | 0 | 0 | |||||||
20058 | IHSI | 0 | 0 | |||||||
20059 | IHSN | 0 | 0 | |||||||
20060 | IHSP | 0 | 0 | |||||||
20061 | IHST | 0 | 0 | |||||||
20062 | IHTYX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
20063 | IHYBX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
20064 | II | 300 | 1 1/2 | 0 | ||||||
20065 | II.W | 0 | 0 | |||||||
20066 | II/WS | 5000 | 1/2 | 0 | ||||||
20067 | IIA | 0 | 132.00 | 0 | ||||||
20068 | IIB | 0 | 130.65 | 0 | ||||||
20069 | IIC | 2000 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
20070 | IICR | 100 | 35 1/4 | 36 | 40 | 0 | ||||
20071 | IIF | 400 | 8 5/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 1/2 | 8 7/8 | 5600 | |
20072 | IIFA | 0 | 0 | |||||||
20073 | IIG | 200 | 1/4 | 13700 | ||||||
20074 | IIGC | 0 | 0 | |||||||
20075 | IIGL | 0 | 0 | |||||||
20076 | IIHC | 2100 | 11.8750 | 11.8750 | 12.2500 | 0 | ||||
20077 | IIHG | 0 | 0 | |||||||
20078 | III | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 300 | |||
20079 | IIII | 300 | 10 1/2 | 10 1/8 | 10 5/8 | 9 5/8 | 10 1/4 | 10 5/8 | 107300 | |
20080 | IIIO | 0 | 0 | |||||||
20081 | IIIT | 0 | 0 | |||||||
20082 | IIM | 300 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
20083 | IIML | 900 | 5.7500 | 5.7500 | 6.1250 | 5.6250 | 5.5000 | 5.7500 | 51200 | |
20084 | IIN | 200 | 23 3/4 | 23 3/4 | 24 1/8 | 0 | ||||
20085 | IINC | 0 | 0 | |||||||
20086 | IINE | 0 | 0 | |||||||
20087 | IING | 0 | 0 | |||||||
20088 | IINI | 0 | 0 | |||||||
20089 | IINL | 0 | 0 | |||||||
20090 | IINO | 0 | 0 | |||||||
20091 | IINR | 0 | 0 | |||||||
20092 | IINSX | 0 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.79 | 0 | |
20093 | IINT | 0 | 0 | |||||||
20094 | IINX | 0 | 0 | |||||||
20095 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
20096 | IIS | 200 | 16 | 0 | ||||||
20097 | IISL | 0 | 0 | |||||||
20098 | IISLF | 4000 | 1 15/16 | 1 7/8 | 1 15/16 | 1 7/8 | 1 7/8 | 1 15/16 | 23800 | |
20099 | IIT | 100 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 32 3/8 | 32 7/8 | 100 | |
20100 | IIT.A | 0 | 0 | |||||||
20101 | IITC | 0 | 0 | |||||||
20102 | IITCF | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 2400 | |
20103 | IIV | 0 | 250.97 | 0 | ||||||
20104 | IIVI | 100 | 20 | 21 | 21 | 20 | 20 | 20 1/2 | 28800 | |
20105 | IIX | 0 | 252.50 | 254.27 | 254.85 | 248.34 | 0 | |||
20106 | IIXC | 5000 | 19 5/8 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 | 158900 | |
20107 | IJL | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 200 | |||
20108 | IJLG | 0 | 0 | |||||||
20109 | IJLN | 0 | 0 | |||||||
20110 | IJMA | 0 | 0 | |||||||
20111 | IK | 1000 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
20112 | IKEC | 500 | 3 27/32 | 3 5/8 | 3 27/32 | 3 5/8 | 3 5/8 | 3 27/32 | 21600 | |
20113 | IKECW | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 3100 | |
20114 | IKOS | 1000 | 20 | 19 7/8 | 20 | 18 3/4 | 19 7/8 | 20 | 319800 | |
20115 | IKWJ | 0 | 0 | |||||||
20116 | ILAXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 4.48 | 4.53 | 1811 | |
20117 | ILC | 0 | 0 | |||||||
20118 | ILCC | 0 | 0 | |||||||
20119 | ILCIX | 0 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0 | |
20120 | ILCN | 0 | 0 | |||||||
20121 | ILCO | 1000 | 14 1/8 | 13 5/8 | 14 1/4 | 13 5/8 | 13 1/2 | 14 1/8 | 6500 | |
20122 | ILCT | 100 | 11 1/4 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 91500 | |
20123 | ILDC | 0 | 0 | |||||||
20124 | ILDCY | 1400 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 3400 | |
20125 | ILDM | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.2500 | 2000 | |
20126 | ILDO | 200 | 1.0000 | 0 | ||||||
20127 | ILEX | 3000 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 7/16 | 25200 | |
20128 | ILEXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 3.18 | 3.11 | 92 | |
20129 | ILFXX | 0 | 0.43 | 5.13 | 5.25 | 28087 | ||||
20130 | ILGC | 300 | 0.0010 | 0 | ||||||
20131 | ILGXX | 0 | 0.26 | 5.00 | 5.05 | 6359 | ||||
20132 | ILHL | 500 | 5 | 4 3/4 | 5 1/2 | 0 | ||||
20133 | ILI | 200 | 7 15/16 | 7 1/4 | 8 3/4 | 0 | ||||
20134 | ILIL | 50000 | 0.0200 | 0.0150 | 0.0250 | 0 | ||||
20135 | ILIS | 0 | 0 | |||||||
20136 | ILMXX | 0 | 0.29 | 5.11 | 5.19 | 9929 | ||||
20137 | ILN | 100 | 26 1/2 | 26 1/2 | 26 7/8 | 0 | ||||
20138 | ILNI | 0 | 0 | |||||||
20139 | ILNK | 1000 | 5 3/8 | 5 9/16 | 5 9/16 | 5 3/8 | 5 3/8 | 6 | 3000 | |
20140 | ILNL | 0 | 0 | |||||||
20141 | ILNO | 0 | 0 | |||||||
20142 | ILNP | 0 | 0 | |||||||
20143 | ILNS | 0 | 0 | |||||||
20144 | ILNXX | 0 | 0.12 | 3.19 | 3.15 | 1079 | ||||
20145 | ILPC | 0 | 0 | |||||||
20146 | ILPXX | 0 | 0.30 | 5.05 | 5.11 | 14375 | ||||
20147 | ILRG | 2500 | 2.6875 | 2.6250 | 3.3750 | 2.6250 | 2.6250 | 3.3750 | 9000 | |
20148 | ILS | 0 | 199.59 | 0 | ||||||
20149 | ILSC | 0 | 0 | |||||||
20150 | ILSCF | 0 | 0 | |||||||
20151 | ILT | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 13 1/8 | 200 | |
20152 | ILTE | 0 | 0 | |||||||
20153 | ILTN | 0 | 0 | |||||||
20154 | ILTT | 0 | 0 | |||||||
20155 | ILTXX | 0 | 0.28 | 4.97 | 4.99 | 7959 | ||||
20156 | ILTZ | 0 | 0 | |||||||
20157 | IM | 0 | 0 | |||||||
20158 | IMAAX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
20159 | IMABX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
20160 | IMACU | 0 | 0 | |||||||
20161 | IMAI | 3000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 5000 | |
20162 | IMAK | 300 | 22 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 1/2 | 600 | |
20163 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
20164 | IMAS | 0 | 0 | |||||||
20165 | IMASF | 0 | 0 | |||||||
20166 | IMAT | 1000 | 4 5/8 | 4 5/8 | 4 13/16 | 4 19/32 | 4 5/8 | 4 11/16 | 607300 | |
20167 | IMAX | 0 | 0 | |||||||
20168 | IMAXF | 300 | 34 | 33 1/2 | 34 1/2 | 33 1/4 | 33 1/4 | 34 1/2 | 17800 | |
20169 | IMB | 300 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
20170 | IMBDX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
20171 | IMBT | 0 | 0 | |||||||
20172 | IMC | 2500 | 16 1/8 | 15 7/8 | 16 3/8 | 0 | ||||
20173 | IMCC | 200 | 32 3/8 | 31 1/4 | 32 1/2 | 31 1/4 | 32 | 32 3/4 | 22000 | |
20174 | IMCE | 0 | 0 | |||||||
20175 | IMCI | 200 | 2 1/16 | 2 3/16 | 2 3/16 | 2 | 1 15/16 | 2 1/16 | 35300 | |
20176 | IMCIW | 2500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 3/8 | 2500 | |
20177 | IMCK | 0 | 0 | |||||||
20178 | IMCL | 600 | 8 3/8 | 8 1/2 | 8 11/16 | 8 3/8 | 8 3/8 | 8 1/2 | 31900 | |
20179 | IMCO | 200 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1400 | 200 | |
20180 | IMCR | 0 | 0 | |||||||
20181 | IMCX | 1500 | 3 21/32 | 3 9/16 | 3 23/32 | 3 9/16 | 3 5/8 | 3 27/32 | 13600 | |
20182 | IMCXU | 300 | 4.0000 | 0 | ||||||
20183 | IMCXW | 500 | 13/16 | 13/16 | 1 7/32 | 0 | ||||
20184 | IMD | 400 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
20185 | IMDC | 5000 | 9 3/4 | 9 3/4 | 9 13/16 | 9 3/4 | 9 3/4 | 9 7/8 | 30700 | |
20186 | IMDCC | 0 | 0 | |||||||
20187 | IMDD | 10000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.9375 | 1.1250 | 10400 | |
20188 | IMDS | 200 | 3.0000 | 3.1250 | 3.1250 | 3.0000 | 3.0000 | 3.1250 | 12000 | |
20189 | IMDY | 0 | 0 | |||||||
20190 | IME | 100 | 47 | 0 | ||||||
20191 | IME+ | 0 | 0 | |||||||
20192 | IMEA | 300 | 1.8750 | 1.8750 | 1.8750 | 1.5000 | 1.5625 | 1.8750 | 15500 | |
20193 | IMEC | 0 | 0 | |||||||
20194 | IMED | 100 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 1/16 | 8600 | |
20195 | IMER | 0 | 0 | |||||||
20196 | IMES | 10000 | 1.5620 | 1.5000 | 1.5940 | 1.4690 | 1.5000 | 1.6250 | 68400 | |
20197 | IMET | 0 | 0 | |||||||
20198 | IMEX | 1000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/8 | 1 1/4 | 1200 | |
20199 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
20200 | IMF | 100 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
20201 | IMFS | 0 | 0 | |||||||
20202 | IMG | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 14 | 500 | |
20203 | IMGB | 0 | 0 | |||||||
20204 | IMGD | 0 | 0 | |||||||
20205 | IMGE | 2000 | 2.0937 | 2.0937 | 2.1000 | 2.0312 | 2.0312 | 2.0937 | 42100 | |
20206 | IMGI | 0 | 0.2500 | 0.6250 | 0 | |||||
20207 | IMGN | 500 | 3 15/16 | 4 | 4 | 3 7/8 | 3 7/8 | 3 15/16 | 78700 | |
20208 | IMGX | 1000 | 3 1/16 | 3 1/8 | 3 1/8 | 3 1/32 | 3 1/32 | 3 1/16 | 64600 | |
20209 | IMGXP | 1000 | 14 1/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/2 | 10500 | |
20210 | IMGXW | 1000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/4 | 1000 | |
20211 | IMH | 200 | 20 7/8 | 20 3/8 | 20 3/4 | 0 | ||||
20212 | IMHD | 0 | 0 | |||||||
20213 | IMHF | 0 | 0 | |||||||
20214 | IMHI | 2000 | 5.3750 | 6.1250 | 6.2500 | 5.3750 | 5.0000 | 5.8750 | 23300 | |
20215 | IMHL | 0 | 0 | |||||||
20216 | IMHS | 0 | 0 | |||||||
20217 | IMI | 200 | 25 1/2 | 25 1/4 | 26 | 0 | ||||
20218 | IMIC | 500 | 12 1/8 | 12 5/8 | 13 1/8 | 11 5/8 | 11 3/4 | 12 1/8 | 297300 | |
20219 | IMIG | 0 | 0 | |||||||
20220 | IMIGL | 5000 | 94.6100 | 0 | ||||||
20221 | IMIGM | 0 | 0 | |||||||
20222 | IMIGP | 200 | 52.0000 | 0 | ||||||
20223 | IMII | 7300 | 14 1/4 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 13800 | |
20224 | IMIS | 0 | 0 | |||||||
20225 | IMIT | 0 | 0 | |||||||
20226 | IMJ | 3000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 3400 | |||
20227 | IMKE | 1000 | 3.3750 | 3.2500 | 4.5000 | 0 | ||||
20228 | IMKEU | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3.5000 | 4.5000 | 1000 | |
20229 | IMKEW | 100 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
20230 | IMKEZ | 100 | 0.1250 | 0.1250 | 0.4687 | 0 | ||||
20231 | IMKT | 0 | 0 | |||||||
20232 | IMKTA | 1000 | 16 3/8 | 16 | 16 3/8 | 15 3/4 | 16 1/8 | 16 3/8 | 83600 | |
20233 | IML | 500 | 40 1/4 | 0 | ||||||
20234 | IMMA | 0 | 0 | |||||||
20235 | IMMD | 10000 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.7187 | 0.8125 | 45000 | |
20236 | IMMI | 100 | 16 | 18 1/4 | 18 1/4 | 15 5/8 | 15 3/4 | 16 | 138200 | |
20237 | IMMU | 1200 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 34600 | |
20238 | IMN | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 24 3/8 | 24 3/4 | 200 | |
20239 | IMNC | 0 | 0 | |||||||
20240 | IMNOC | 0 | 0 | |||||||
20241 | IMNP | 1000 | 1.6250 | 1.5625 | 1.6875 | 0 | ||||
20242 | IMNPW | 5000 | 0.4062 | 0.2812 | 0.4062 | 0 | ||||
20243 | IMNR | 2500 | 8 1/4 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 61400 | |
20244 | IMNS | 0 | 0 | |||||||
20245 | IMNT | 1000 | 20 3/8 | 19 1/4 | 20 5/8 | 18 1/4 | 20 1/4 | 20 3/8 | 788200 | |
20246 | IMNTX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.53 | 0 | |
20247 | IMNW | 0 | 0 | |||||||
20248 | IMNX | 400 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 13 | 13 1/8 | 34500 | |
20249 | IMNYX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.51 | 0 | |
20250 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
20251 | IMO | 100 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 41 3/4 | 42 5/8 | 200 | |
20252 | IMOC | 0 | 0 | |||||||
20253 | IMOG | 0 | 0 | |||||||
20254 | IMOI | 0 | 0 | |||||||
20255 | IMOL | 0 | 0 | |||||||
20256 | IMOM | 0 | 0 | |||||||
20257 | IMOW | 0 | 0 | |||||||
20258 | IMPA | 0 | 0 | |||||||
20259 | IMPAY | 0 | 21.7500 | 13.1250 | 13.3750 | 0 | ||||
20260 | IMPC | 0 | 0 | |||||||
20261 | IMPE | 0 | 0 | |||||||
20262 | IMPG | 0 | 0 | |||||||
20263 | IMPH | 3000 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 13 | 32900 | |
20264 | IMPN | 400 | 8.9375 | 7.6250 | 9.3750 | 0 | ||||
20265 | IMPR | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 700 | |
20266 | IMPRW | 30000 | 3/8 | 3/8 | 3/4 | 3/8 | 3/8 | 11/16 | 115000 | |
20267 | IMPS | 0 | 0 | |||||||
20268 | IMPT | 0 | 0 | |||||||
20269 | IMPX | 500 | 4 15/16 | 4 15/16 | 5 | 4 3/4 | 4 13/16 | 4 15/16 | 391400 | |
20270 | IMR | 200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/8 | 17 1/8 | 200 | |
20271 | IMRBX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0 | |
20272 | IMRC | 1600 | 0.0200 | 0.0350 | 0.2000 | 0 | ||||
20273 | IMRE | 0 | 0 | |||||||
20274 | IMRFX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.86 | 0 | |
20275 | IMRGA | 600 | 0.0500 | 0.0500 | 0.1400 | 0 | ||||
20276 | IMRI | 0 | 0 | |||||||
20277 | IMRS | 0 | 0 | |||||||
20278 | IMRT | 0 | 0 | |||||||
20279 | IMRX | 0 | 0 | |||||||
20280 | IMRXX | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 5.21 | 5.32 | 1602 | |
20281 | IMRY | 0 | 0 | |||||||
20282 | IMS | 200 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | ||||
20283 | IMSC | 100 | 17 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 8400 | |
20284 | IMSG | 200 | 4.3750 | 3.8750 | 4.3750 | 0 | ||||
20285 | IMSI | 300 | 10 | 10 1/4 | 10 1/2 | 10 | 10 | 10 3/4 | 114200 | |
20286 | IMSL | 0 | 0 | |||||||
20287 | IMSO | 1000 | 2.8750 | 2.9375 | 3.0000 | 2.7500 | 2.6250 | 2.8750 | 28000 | |
20288 | IMSR | 0 | 0 | |||||||
20289 | IMT | 200 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
20290 | IMTA | 0 | 0 | |||||||
20291 | IMTC | 7500 | 7 1/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 8 | 30000 | |
20292 | IMTI | 0 | 0 | |||||||
20293 | IMTK | 0 | 0 | |||||||
20294 | IMTKA | 2500 | 1 13/16 | 1 3/4 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 13200 | |
20295 | IMTKU | 0 | 0 | |||||||
20296 | IMTKW | 10000 | 17/64 | 1/4 | 17/64 | 1/4 | 1/4 | 3/8 | 20000 | |
20297 | IMTL | 2100 | 0.8750 | 0.2500 | 1.0000 | 0 | ||||
20298 | IMTN | 200 | 29 1/2 | 29 3/4 | 30 | 29 1/4 | 29 1/4 | 29 1/2 | 59500 | |
20299 | IMTXA | 0 | 0 | |||||||
20300 | IMU | 200 | 4 1/8 | 3 | 3 1/2 | 0 | ||||
20301 | IMUC | 0 | 0 | |||||||
20302 | IMUL | 200 | 8 7/8 | 8 1/4 | 9 3/8 | 8 1/4 | 8 7/8 | 9 1/8 | 208200 | |
20303 | IMUNX | 0 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | |
20304 | IMUT | 0 | 0 | |||||||
20305 | IMUTF | 900 | 1 1/16 | 1 | 1 1/4 | 0 | ||||
20306 | IMVI | 27300 | 0.0100 | 0 | ||||||
20307 | IMX | 0 | 0 | |||||||
20308 | IMXC | 0 | 0 | |||||||
20309 | IMXN | 100 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 100 | |||
20310 | IMXS | 10000 | 0.2500 | 0.2900 | 0.2900 | 0.2000 | 0.2300 | 0.2800 | 113000 | |
20311 | IMXX | 0 | 0 | |||||||
20312 | IMY | 0 | 0 | |||||||
20313 | IMY.B | 0 | 0 | |||||||
20314 | IN | 2000 | 19 | 17 1/2 | 18 | 0 | ||||
20315 | INA | 500 | 10 1/8 | 9 1/4 | 10 | 0 | ||||
20316 | INAC | 1000 | 34 3/4 | 33 3/4 | 34 7/8 | 33 3/4 | 34 5/8 | 34 3/4 | 132200 | |
20317 | INAGX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | |
20318 | INAI | 1000 | 2 3/16 | 2 3/8 | 2 1/2 | 2 3/16 | 2 3/16 | 2 3/8 | 20200 | |
20319 | INAV | 1000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.2500 | 0.4062 | 2000 | |
20320 | INAVQ | 0 | 0 | |||||||
20321 | INB | 0 | 0 | |||||||
20322 | INBI | 5000 | 12 3/8 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/4 | 12 1/2 | 41700 | |
20323 | INBJ | 0 | 0 | |||||||
20324 | INBNX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.34 | 0 | |
20325 | INBR | 2500 | 29 | 29 | 29 | 29 | 28 1/2 | 29 1/2 | 28500 | |
20326 | INC | 0 | 0 | |||||||
20327 | INCA | 0 | 0 | |||||||
20328 | INCB | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 1/2 | 15 1/4 | 100 | |
20329 | INCBX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
20330 | INCC | 500 | 6 1/2 | 6 1/2 | 6 9/16 | 6 1/2 | 6 1/2 | 6 7/8 | 3300 | |
20331 | INCCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
20332 | INCE | 1900 | 3.6875 | 3.7187 | 3.7187 | 3.6250 | 3.6250 | 3.6875 | 126900 | |
20333 | INCH | 0 | 0 | |||||||
20334 | INCHY | 0 | 0 | |||||||
20335 | INCI | 0 | 0 | |||||||
20336 | INCL | 1000 | 9 5/8 | 9 1/8 | 9 3/4 | 9 | 9 1/2 | 9 3/4 | 39700 | |
20337 | INCM | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
20338 | INCN | 0 | 0 | |||||||
20339 | INCO | 0 | 0 | |||||||
20340 | INCX | 0 | 0 | |||||||
20341 | INCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 5.42 | 5.51 | 962 | |
20342 | INCY | 1000 | 50 3/8 | 49 3/4 | 50 3/8 | 49 | 49 3/4 | 50 1/2 | 76400 | |
20343 | INCZ | 0 | 0 | |||||||
20344 | IND | 1000 | 1 7/8 | 0 | ||||||
20345 | INDA | 0 | 0 | |||||||
20346 | INDAO | 0 | 0 | |||||||
20347 | INDAP | 0 | 0 | |||||||
20348 | INDB | 1400 | 8 7/8 | 8 5/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 2100 | |
20349 | INDBX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
20350 | INDC | 5000 | 3.8750 | 0 | ||||||
20351 | INDE | 1000 | 3 13/16 | 3 13/16 | 3 7/8 | 3 13/16 | 3 13/16 | 3 7/8 | 15700 | |
20352 | INDG | 0 | 0 | |||||||
20353 | INDGF | 500 | 7 1/4 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/4 | 66600 | |
20354 | INDH | 0 | 0 | |||||||
20355 | INDHW | 0 | 0 | |||||||
20356 | INDI | 500 | 7 61/64 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 19900 | |
20357 | INDL | 0 | 0 | |||||||
20358 | INDP | 0 | 0 | |||||||
20359 | INDQ | 0 | 0 | |||||||
20360 | INDQA | 100 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 3400 | |
20361 | INDQB | 900 | 19 3/4 | 19 3/4 | 21 1/4 | 0 | ||||
20362 | INDS | 0 | 1099.02 | 1104.91 | 1105.19 | 1095.69 | 0 | |||
20363 | INDV | 1000 | 6 | 6 | 6 | 5 1/4 | 5 1/4 | 6 | 12200 | |
20364 | INDW | 0 | 0 | |||||||
20365 | INDX | 0 | 0 | |||||||
20366 | INDXF | 0 | 6.0000 | 6.5000 | 0 | |||||
20367 | INDYX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 13.01 | 0 | |
20368 | INDZX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 9.47 | 0 | |
20369 | INE | 0 | 14.52 | 14.52 | 14.58 | 14.48 | 0 | |||
20370 | INEAX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.62 | 0 | |
20371 | INEGX | 0 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | |
20372 | INEI | 1000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/4 | 5700 | |
20373 | INEL | 2200 | 8 5/8 | 7 7/8 | 8 3/4 | 7 3/4 | 8 3/8 | 8 3/4 | 496500 | |
20374 | INEM | 600 | 2.5000 | 0 | ||||||
20375 | INEQA | 2000 | 0.7500 | 0.5312 | 1.2500 | 0 | ||||
20376 | INER | 0 | 0 | |||||||
20377 | INET | 500 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 1/8 | 23600 | |
20378 | INEX | 30000 | 0.1000 | 0.0800 | 0.1600 | 0 | ||||
20379 | INF | 600 | 31 5/8 | 29 1/2 | 30 1/4 | 0 | ||||
20380 | INFA | 0 | 0 | |||||||
20381 | INFB | 0 | 0 | |||||||
20382 | INFC | 400 | 63.0000 | 0 | ||||||
20383 | INFD | 2000 | 5 1/4 | 5 1/8 | 5 1/2 | 5 1/8 | 5 | 5 3/4 | 4000 | |
20384 | INFDX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
20385 | INFE | 2500 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.0625 | 0.5625 | 5500 | |
20386 | INFG | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 2000 | |
20387 | INFGC | 0 | 0 | |||||||
20388 | INFH | 0 | 0 | |||||||
20389 | INFI | 0 | 0 | |||||||
20390 | INFL | 0 | 0 | |||||||
20391 | INFM | 0 | 0 | |||||||
20392 | INFN | 0 | 0 | |||||||
20393 | INFO | 3000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 23500 | |
20394 | INFP | 0 | 0 | |||||||
20395 | INFR | 200 | 17 1/2 | 18 1/8 | 18 1/8 | 17 1/2 | 17 1/2 | 18 1/4 | 7600 | |
20396 | INFS | 500 | 14 1/4 | 14 3/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 1/4 | 107200 | |
20397 | INFT | 0 | 0 | |||||||
20398 | INFU | 2000 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 1/2 | 5400 | |
20399 | INFV | 0 | 0 | |||||||
20400 | INFX | 0 | 0 | |||||||
20401 | INFXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.29 | 5.42 | 5163 | |
20402 | INFY | 2500 | 0.2500 | 0.0937 | 0.5100 | 0 | ||||
20403 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
20404 | ING | 0 | 13.75 | 13.77 | 13.78 | 13.74 | 0 | |||
20405 | INGB | 0 | 0 | |||||||
20406 | INGC | 0 | 0 | |||||||
20407 | INGG | 20000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
20408 | INGL | 0 | 0 | |||||||
20409 | INGLF | 0 | 0 | |||||||
20410 | INGN | 0 | 0 | |||||||
20411 | INGR | 5900 | 10 11/16 | 10 3/4 | 10 7/8 | 10 5/8 | 10 5/8 | 10 3/4 | 221800 | |
20412 | INGX | 0 | 0 | |||||||
20413 | INGXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.23 | 5.34 | 1013 | |
20414 | INH | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |||
20415 | INHK | 0 | 0 | |||||||
20416 | INHKF | 0 | 0 | |||||||
20417 | INHL | 30000 | 13 1/8 | 12 7/8 | 13 3/8 | 12 7/8 | 13 1/8 | 13 3/8 | 247200 | |
20418 | INHM | 2300 | 11/16 | 5/8 | 7/8 | 0 | ||||
20419 | INHO | 200 | 8 1/4 | 8 1/4 | 9 | 0 | ||||
20420 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
20421 | INHOW | 2700 | 0.0625 | 0 | ||||||
20422 | INHYX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.76 | 0 | |
20423 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
20424 | INI/WS | 0 | 1 1/8 | 1 1/2 | 0 | |||||
20425 | INIBX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
20426 | INIDX | 0 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 27.79 | 0 | |
20427 | INIFX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.46 | 0 | |
20428 | ININX | 0 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | |
20429 | INISX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
20430 | INIVX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.63 | 0 | |
20431 | INJ | 0 | 14.79 | 14.82 | 14.83 | 14.78 | 0 | |||
20432 | INK | 0 | 15.08 | 15.09 | 15.10 | 15.05 | 0 | |||
20433 | INL | 0 | 11.91 | 11.94 | 11.95 | 11.91 | 0 | |||
20434 | INLD | 2500 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 4 | 10600 | |
20435 | INLF | 0 | 26.0000 | 28.0000 | 0 | |||||
20436 | INLG | 0 | 0 | |||||||
20437 | INLK | 1000 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 1/2 | 9 1/8 | 3200 | |
20438 | INLN | 100 | 6 1/4 | 6 1/8 | 7 1/4 | 0 | ||||
20439 | INLQ | 2000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 7300 | |
20440 | INM | 0 | 13.96 | 13.96 | 13.96 | 13.95 | 0 | |||
20441 | INMC | 0 | 0 | |||||||
20442 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
20443 | INMDP | 0 | 9.0000 | 13.0000 | 0 | |||||
20444 | INMIX | 0 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 5.71 | 0 | |
20445 | INMR | 0 | 0 | |||||||
20446 | INMRY | 200 | 15 3/4 | 15 3/4 | 16 3/4 | 0 | ||||
20447 | INMT | 100 | 11 1/8 | 11 | 11 1/8 | 10 3/4 | 10 7/8 | 11 1/8 | 137600 | |
20448 | INMUX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 14.28 | 0 | |
20449 | INMXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.63 | 3.53 | 595 | |
20450 | INN | 0 | 17.77 | 17.78 | 17.80 | 17.76 | 0 | |||
20451 | INNDX | 0 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 21.64 | 0 | |
20452 | INNE | 0 | 0 | |||||||
20453 | INNI | 500 | 0.7812 | 0.7812 | 0.7812 | 0.7812 | 0.7187 | 0.7812 | 500 | |
20454 | INNN | 5000 | 0.1100 | 0.1050 | 0.1300 | 0 | ||||
20455 | INNO | 7500 | 1/2 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 73000 | |
20456 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
20457 | INOD | 600 | 2 5/16 | 2 5/16 | 2 3/8 | 2 5/16 | 2 1/4 | 2 5/16 | 21800 | |
20458 | INODW | 50000 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 7/32 | 50000 | |
20459 | INOW | 7000 | 1.4000 | 1.3750 | 1.6250 | 0 | ||||
20460 | INOWW | 5500 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20461 | INOWZ | 5000 | 0.0100 | 0 | ||||||
20462 | INP | 0 | 14.46 | 14.51 | 14.55 | 14.31 | 0 | |||
20463 | INPA | 0 | 0 | |||||||
20464 | INPBX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
20465 | INPC | 0 | 0 | |||||||
20466 | INPCM | 0 | 0 | |||||||
20467 | INPCN | 100 | 32.6500 | 0 | ||||||
20468 | INPCO | 200 | 49.0000 | 0 | ||||||
20469 | INPG | 500 | 0.0010 | 0 | ||||||
20470 | INPH | 400 | 15 1/8 | 15 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 5/8 | 2500 | |
20471 | INPMX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 15.07 | 0 | |
20472 | INPO | 0 | 0 | |||||||
20473 | INPOG | 0 | 0 | |||||||
20474 | INPOL | 100 | 80.5000 | 0 | ||||||
20475 | INPON | 700 | 101.0000 | 0 | ||||||
20476 | INPOP | 100 | 55.1250 | 0 | ||||||
20477 | INPRX | 0 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 8.65 | 0 | |
20478 | INPS | 0 | 0 | |||||||
20479 | INR | 0 | 11.31 | 11.31 | 11.31 | 11.29 | 0 | |||
20480 | INRD | 300 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
20481 | INREX | 0 | 4.33 | 4.33 | 4.59 | 0 | ||||
20482 | INRL | 0 | 0 | |||||||
20483 | INRS | 500 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 4800 | |
20484 | INRSU | 500 | 4 3/8 | 3 1/2 | 4 7/8 | 0 | ||||
20485 | INRSW | 1000 | 1 1/2 | 1 3/8 | 1 9/16 | 0 | ||||
20486 | INRXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.97 | 5.05 | 424 | |
20487 | INS | 300 | 2 5/8 | 0 | ||||||
20488 | INSB | 0 | 0 | |||||||
20489 | INSE | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3750 | 3.5000 | 1000 | |
20490 | INSEX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.57 | 0 | |
20491 | INSF | 100 | 1.6250 | 0 | ||||||
20492 | INSG | 0 | 0 | |||||||
20493 | INSGY | 3000 | 6 3/8 | 6 1/4 | 6 1/2 | 6 | 6 3/16 | 6 3/8 | 70000 | |
20494 | INSI | 1000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 11400 | |
20495 | INSIU | 0 | 0 | |||||||
20496 | INSIW | 2000 | 1 3/16 | 1 1/8 | 1 5/16 | 0 | ||||
20497 | INSL | 4000 | 37 3/8 | 37 1/2 | 37 1/2 | 35 1/2 | 35 1/2 | 37 1/2 | 12500 | |
20498 | INSO | 100 | 52 3/4 | 52 1/2 | 54 3/16 | 52 1/2 | 52 3/4 | 54 1/4 | 20200 | |
20499 | INSR | 0 | 1340.68 | 1339.59 | 1343.86 | 1333.84 | 0 | |||
20500 | INSS | 1000 | 37 | 34 3/4 | 37 | 34 1/4 | 36 3/4 | 37 | 138000 | |
20501 | INST | 200 | 4 | 4 | 4 3/8 | 0 | ||||
20502 | INSTX | 0 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 23.75 | 0 | |
20503 | INSU | 0 | 0 | |||||||
20504 | INSUA | 300 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 18200 | |
20505 | INSV | 1600 | 4 1/8 | 4 1/4 | 4 1/4 | 4 | 4 1/8 | 4 1/4 | 34600 | |
20506 | INSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.31 | 5.35 | 1648 | |
20507 | INSY | 0 | 0 | |||||||
20508 | INT | 100 | 16 1/4 | 17 | 17 3/8 | 0 | ||||
20509 | INTA | 0 | 0 | |||||||
20510 | INTAF | 3900 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 16400 | |
20511 | INTAX | 0 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 4.16 | 0 | |
20512 | INTC | 50000 | 95 3/4 | 94 5/8 | 96 3/4 | 94 1/4 | 95 5/8 | 95 3/4 | 6990100 | |
20513 | INTCW | 200 | 57 | 56 1/4 | 57 3/4 | 55 3/4 | 57 | 57 1/4 | 1681900 | |
20514 | INTE | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/2 | 6 3/4 | 97400 | |
20515 | INTEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
20516 | INTF | 1000 | 5 3/4 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 5700 | |
20517 | INTFX | 0 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | |
20518 | INTG | 500 | 53 | 53 | 53 | 53 | 50 | 54 | 1200 | |
20519 | INTH | 0 | 0 | |||||||
20520 | INTI | 1000 | 13/32 | 13/32 | 7/16 | 0 | ||||
20521 | INTIW | 0 | 1/32 | 3/32 | 0 | |||||
20522 | INTIZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20523 | INTK | 500 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 3/4 | 5000 | |
20524 | INTL | 900 | 20 7/8 | 20 1/4 | 21 1/8 | 20 1/4 | 20 5/8 | 21 | 114800 | |
20525 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
20526 | INTO | 10000 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 15000 | |
20527 | INTP | 900 | 13 | 12 3/4 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/8 | 17800 | |
20528 | INTR | 1000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 5800 | |
20529 | INTRW | 10300 | 1/16 | 0 | ||||||
20530 | INTS | 100 | 31 3/4 | 32 1/4 | 33 | 30 3/4 | 30 3/4 | 31 3/4 | 48900 | |
20531 | INTT | 0 | 0 | |||||||
20532 | INTU | 400 | 31 1/2 | 31 | 32 1/4 | 31 | 31 1/2 | 31 3/4 | 730800 | |
20533 | INTV | 500 | 14 3/8 | 14 3/4 | 15 | 14 1/4 | 14 3/8 | 14 5/8 | 101900 | |
20534 | INTX | 0 | 0 | |||||||
20535 | INTXA | 3500 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 96300 | |
20536 | INTXL | 1000 | 2 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 | 3900 | |
20537 | INTXP | 1200 | 8 | 7 1/4 | 8 | 7 1/4 | 7 5/8 | 8 | 45400 | |
20538 | INTXW | 1700 | 1 7/8 | 2 | 2 | 1 13/16 | 1 7/8 | 2 | 50000 | |
20539 | INTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.55 | 3.51 | 896 | |
20540 | INTXZ | 4000 | 1 | 1 | 1 | 1 | 27/32 | 31/32 | 4000 | |
20541 | INTY | 5000 | 0.2000 | 0 | ||||||
20542 | INTZ | 1000 | 0.7500 | 0.5000 | 2.8750 | 0 | ||||
20543 | INU | 0 | 13.55 | 13.58 | 13.58 | 13.50 | 0 | |||
20544 | INUS | 2000 | 5 7/8 | 6 1/16 | 6 1/16 | 5 1/8 | 5 7/8 | 6 1/16 | 22100 | |
20545 | INUTX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.55 | 0 | |
20546 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
20547 | INVA | 3000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3000 | |||
20548 | INVAC | 0 | 0 | |||||||
20549 | INVC | 0 | 0 | |||||||
20550 | INVCB | 0 | 0 | |||||||
20551 | INVE | 0 | 0 | |||||||
20552 | INVF | 0 | 0 | |||||||
20553 | INVG | 1100 | 11.0000 | 11.0000 | 14.0000 | 0 | ||||
20554 | INVI | 4500 | 9/16 | 9/16 | 19/32 | 1/2 | 1/2 | 19/32 | 48400 | |
20555 | INVN | 0 | 0 | |||||||
20556 | INVPX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 14.35 | 0 | |
20557 | INVR | 4500 | 1 3/8 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/16 | 1 15/32 | 38500 | |
20558 | INVRW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 3500 | |
20559 | INVRZ | 10000 | 1/8 | 3/32 | 9/32 | 0 | ||||
20560 | INVSW | 200 | 20.1250 | 0 | ||||||
20561 | INVV | 0 | 0 | |||||||
20562 | INVW | 0 | 0 | |||||||
20563 | INVX | 100 | 18 3/8 | 19 | 19 1/8 | 18 1/4 | 18 1/4 | 18 5/8 | 56600 | |
20564 | INW | 0 | 11.79 | 11.62 | 11.80 | 11.60 | 0 | |||
20565 | INWS | 0 | 0 | |||||||
20566 | INX | 0 | 126.33 | 128.72 | 128.72 | 125.12 | 0 | |||
20567 | INXF | 1000 | 5.8750 | 0 | ||||||
20568 | INY | 0 | 10.16 | 10.18 | 10.19 | 10.14 | 0 | |||
20569 | INYKX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.39 | 0 | |
20570 | INZ | 0 | 14 | 14 1/2 | 0 | |||||
20571 | INp | 7700 | 58 61/64 | 0 | ||||||
20572 | IO | 3000 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 28 3/4 | 30 1/8 | 3100 | |
20573 | IOCJ | 0 | 0 | |||||||
20574 | IOE | 0 | 0 | |||||||
20575 | IOEPX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
20576 | IOF | 2500 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
20577 | IOFIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
20578 | IOGSX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
20579 | IOHIX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.63 | 0 | |
20580 | IOMC | 300 | 3.4375 | 3.7500 | 3.7500 | 3.4375 | 3.4375 | 3.6875 | 4300 | |
20581 | IOMG | 1000 | 23 1/2 | 24 3/8 | 24 5/8 | 22 3/4 | 23 3/8 | 23 1/2 | 6952000 | |
20582 | IOMGG | 50 | 250 | 249 | 275 | 0 | ||||
20583 | IOMGP | 0 | 0 | |||||||
20584 | IOMMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
20585 | IOMT | 500 | 2 | 2 | 2 | 2 | 2 | 2 1/2 | 500 | |
20586 | ION | 100 | 45 1/4 | 46 3/8 | 47 1/4 | 0 | ||||
20587 | IONA | 0 | 0 | |||||||
20588 | IONE | 0 | 0 | |||||||
20589 | IONI | 0 | 0 | |||||||
20590 | IONL | 0 | 0 | |||||||
20591 | IOPXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.84 | 4.94 | 3596 | |
20592 | IOQ | 0 | 0 | |||||||
20593 | IOQK | 0 | 0 | |||||||
20594 | IOT | 300 | 10 1/8 | 0 | ||||||
20595 | IOTP | 0 | 0 | |||||||
20596 | IOTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.78 | 4.81 | 2696 | |
20597 | IOTw | 0 | 10 | 11 | 0 | |||||
20598 | IOVS | 20000 | 0.0010 | 0 | ||||||
20599 | IOXXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 3.21 | 3.17 | 773 | |
20600 | IP | 2000 | 43 | 42 1/4 | 43 | 42 | 42 1/2 | 43 1/8 | 7900 | |
20601 | IPAC | 100 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/8 | 9 5/8 | 11800 | |
20602 | IPC | 0 | 0 | |||||||
20603 | IPCA | 0 | 0 | |||||||
20604 | IPCC | 0 | 0 | |||||||
20605 | IPCI | 300 | 20 | 20 | 21 | 20 | 20 | 21 | 12200 | |
20606 | IPCK | 500 | 4.5000 | 4.0000 | 4.6250 | 3.8750 | 4.5000 | 4.6250 | 63600 | |
20607 | IPCO | 0 | 0 | |||||||
20608 | IPCP | 0 | 0 | |||||||
20609 | IPCR | 0 | 0 | |||||||
20610 | IPCRF | 1500 | 20 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 20 | 29900 | |
20611 | IPCS | 0 | 0 | |||||||
20612 | IPCT | 0 | 0 | |||||||
20613 | IPCpA | 300 | 27 5/8 | 0 | ||||||
20614 | IPCpB | 500 | 28 3/4 | 0 | ||||||
20615 | IPCpC | 150 | 29 | 0 | ||||||
20616 | IPCpD | 5720 | 30 1/4 | 0 | ||||||
20617 | IPCpE | 150 | 32 1/8 | 0 | ||||||
20618 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
20619 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
20620 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
20621 | IPCpL | 12800 | 44 3/64 | 0 | ||||||
20622 | IPCpM | 2000 | 26 3/8 | 0 | ||||||
20623 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
20624 | IPCpT | 800 | 24 | 24 | 24 | 24 | 1600 | |||
20625 | IPEC | 5000 | 15 1/16 | 15 1/2 | 15 7/8 | 15 | 15 | 15 1/4 | 107800 | |
20626 | IPFIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.87 | 0 | |
20627 | IPG | 600 | 47 | 47 | 47 | 47 | 47 1/2 | 48 | 600 | |
20628 | IPGE | 0 | 0 | |||||||
20629 | IPGG | 0 | 0 | |||||||
20630 | IPGH | 0 | 0 | |||||||
20631 | IPGI | 0 | 0 | |||||||
20632 | IPGL | 0 | 0 | |||||||
20633 | IPGR | 0 | 0 | |||||||
20634 | IPGS | 0 | 0 | |||||||
20635 | IPGT | 0 | 0 | |||||||
20636 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20637 | IPI.A | 0 | 0 | |||||||
20638 | IPIC | 1000 | 28 1/4 | 28 1/4 | 29 1/4 | 28 | 28 1/4 | 29 | 407900 | |
20639 | IPII | 100 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1900 | 100 | |
20640 | IPIIP | 1000 | 1.7900 | 1.8750 | 2.5000 | 100 | ||||
20641 | IPJ | 0 | 0 | |||||||
20642 | IPL | 800 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/4 | 26 5/8 | 800 | |
20643 | IPLK | 0 | 0 | |||||||
20644 | IPLL | 0 | 0 | |||||||
20645 | IPLLF | 0 | 0 | |||||||
20646 | IPLO | 0 | 0 | |||||||
20647 | IPLP | 0 | 0 | |||||||
20648 | IPLS | 3600 | 2 1/16 | 2 1/8 | 2 1/4 | 2 1/16 | 2 | 2 1/4 | 11500 | |
20649 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20650 | IPM | 0 | 0 | |||||||
20651 | IPMC | 0 | 0 | |||||||
20652 | IPMCF | 1200 | 2 7/8 | 2 27/32 | 3 | 2 13/16 | 2 3/4 | 2 15/16 | 7400 | |
20653 | IPNYX | 0 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 13.34 | 0 | |
20654 | IPPE | 0 | 0 | |||||||
20655 | IPPI | 0 | 0 | |||||||
20656 | IPPIF | 300 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 | 27 1/4 | 300 | |
20657 | IPR | 5000 | 3 | 2 7/8 | 3 3/16 | 0 | ||||
20658 | IPRBX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 | |
20659 | IPRL | 0 | 0 | |||||||
20660 | IPRX | 0 | 0 | |||||||
20661 | IPRYX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
20662 | IPSC | 0 | 0 | |||||||
20663 | IPSCF | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 7/8 | 1000 | |
20664 | IPSW | 300 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
20665 | IPT | 100 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 100 | |
20666 | IPTD | 0 | 0 | |||||||
20667 | IPTF | 0 | 0 | |||||||
20668 | IPTK | 0 | 0 | |||||||
20669 | IPTW | 0 | 0 | |||||||
20670 | IPTY | 0 | 0 | |||||||
20671 | IPTYV | 0 | 0 | |||||||
20672 | IPUR | 1000 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
20673 | IPW | 100 | 29 | 29 | 29 | 29 | 29 | 29 3/8 | 100 | |
20674 | IPWA | 0 | 0 | |||||||
20675 | IPWC | 0 | 0 | |||||||
20676 | IPWL | 0 | 0 | |||||||
20677 | IPX | 200 | 20 7/8 | 0 | ||||||
20678 | IPXD | 0 | 0 | |||||||
20679 | IPXI | 0 | 0 | |||||||
20680 | IPXN | 0 | 0 | |||||||
20681 | IPXS | 0 | 0 | |||||||
20682 | IPXT | 0 | 0 | |||||||
20683 | IPXX | 0 | 0 | |||||||
20684 | IPXpA | 800 | 96 5/8 | 0 | ||||||
20685 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20686 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20687 | IPZF | 0 | 0 | |||||||
20688 | IPZN | 0 | 0 | |||||||
20689 | IPZR | 0 | 0 | |||||||
20690 | IPZY | 0 | 0 | |||||||
20691 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20692 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20693 | IQC | 2000 | 11 | 0 | ||||||
20694 | IQI | 1100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/2 | 2700 | |
20695 | IQIQ | 0 | 0 | |||||||
20696 | IQM | 200 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
20697 | IQN | 2400 | 11 3/8 | 0 | ||||||
20698 | IQP | 0 | 0 | |||||||
20699 | IQST | 2500 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/2 | 26 1/2 | 5000 | |
20700 | IQSW | 2000 | 19 | 19 1/2 | 19 1/2 | 18 7/8 | 18 7/8 | 19 1/2 | 5800 | |
20701 | IQT | 300 | 14 5/8 | 14 1/2 | 14 7/8 | 0 | ||||
20702 | IR | 100 | 47 1/4 | 47 1/2 | 47 1/2 | 47 1/4 | 47 1/8 | 47 1/2 | 3700 | |
20703 | IRA/WS | 0 | 1/4 | 1/2 | 0 | |||||
20704 | IRAT | 0 | 0 | |||||||
20705 | IRATA | 1000 | 1 | 1 | 1 5/8 | 0 | ||||
20706 | IRATW | 5000 | 1/4 | 1/4 | 1/2 | 0 | ||||
20707 | IRBK | 0 | 0 | |||||||
20708 | IRBKP | 0 | 0 | |||||||
20709 | IRC | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 7500 | |||
20710 | IRCC | 0 | 0 | |||||||
20711 | IRCM | 0 | 0 | |||||||
20712 | IRCX | 0 | 0 | |||||||
20713 | IRCY | 0 | 0 | |||||||
20714 | IRDAX | 0 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 5.49 | 0 | |
20715 | IRDV | 0 | 0 | |||||||
20716 | IRE | 100 | 31 1/4 | 0 | ||||||
20717 | IREC | 500 | 4.8750 | 5.8750 | 5.8750 | 4.8750 | 4.7500 | 5.5000 | 15800 | |
20718 | IREG | 300 | 19 1/2 | 19 1/2 | 20 | 19 1/4 | 19 1/2 | 20 | 52000 | |
20719 | IREX | 100 | 20.2500 | 20.2500 | 21.0000 | 0 | ||||
20720 | IREXP | 300 | 28.2500 | 0 | ||||||
20721 | IRF | 3800 | 13 3/4 | 13 | 13 1/2 | 0 | ||||
20722 | IRFC | 0 | 0 | |||||||
20723 | IRFG | 0 | 0 | |||||||
20724 | IRFI | 0 | 0 | |||||||
20725 | IRFL | 0 | 0 | |||||||
20726 | IRFM | 0 | 0 | |||||||
20727 | IRFS | 0 | 0 | |||||||
20728 | IRFV | 0 | 0 | |||||||
20729 | IRGB | 1000 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 36.7500 | 38.0000 | 1000 | |
20730 | IRI | 5700 | 7 13/16 | 0 | ||||||
20731 | IRIC | 500 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 12 3/4 | 72800 | |
20732 | IRIE | 0 | 0 | |||||||
20733 | IRIEC | 0 | 0 | |||||||
20734 | IRIL | 0 | 0 | |||||||
20735 | IRIX | 1000 | 7 5/8 | 7 3/4 | 8 | 7 1/2 | 7 | 7 3/4 | 5000 | |
20736 | IRL | 100 | 14 | 13 7/8 | 14 | 13 7/8 | 13 3/4 | 14 1/8 | 6600 | |
20737 | IRMD | 0 | 0 | |||||||
20738 | IRON | 500 | 0.5625 | 0.5625 | 1.0312 | 0 | ||||
20739 | IROQ | 1500 | 16 3/8 | 15 3/4 | 16 1/2 | 15 3/4 | 16 | 16 3/4 | 19800 | |
20740 | IRP | 0 | 0 | |||||||
20741 | IRPP | 0 | 0 | |||||||
20742 | IRPPF | 1000 | 4 1/8 | 4 9/32 | 4 9/32 | 4 1/8 | 4 1/8 | 4 3/8 | 8900 | |
20743 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20744 | IRS | 20000 | 29 25/64 | 0 | ||||||
20745 | IRSN | 1000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 3/8 | 2 3/8 | 2 1/2 | 167200 | |
20746 | IRSXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.05 | 4.87 | 379 | |
20747 | IRT | 500 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
20748 | IRTA | 0 | 0 | |||||||
20749 | IRTD | 500 | 0.1875 | 0.0200 | 0.5000 | 0 | ||||
20750 | IRTG | 1000 | 6.3750 | 6.5000 | 6.5000 | 6.1250 | 6.1250 | 6.5000 | 3000 | |
20751 | IRTL | 0 | 0 | |||||||
20752 | IRWJF | 0 | 0 | |||||||
20753 | IRWK | 0 | 0 | |||||||
20754 | IRWKF | 0 | 0 | |||||||
20755 | IRWN | 300 | 43 1/2 | 43 1/2 | 43 1/2 | 42 1/2 | 42 1/2 | 43 1/2 | 2600 | |
20756 | IRX | 0 | 49.70 | 50.10 | 50.10 | 49.60 | 0 | |||
20757 | IS | 3400 | 40 1/4 | 0 | ||||||
20758 | ISA | 200 | 25 5/8 | 25 3/8 | 25 7/8 | 0 | ||||
20759 | ISA.V | 0 | 0 | |||||||
20760 | ISAAX | 0 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 22.65 | 0 | |
20761 | ISAL | 0 | 0 | |||||||
20762 | ISAP | 0 | 0 | |||||||
20763 | ISAU | 0 | 0 | |||||||
20764 | ISB | 100 | 21 3/8 | 0 | ||||||
20765 | ISBD | 0 | 0 | |||||||
20766 | ISBF | 1000 | 15 1/2 | 15 1/2 | 15 9/16 | 15 1/2 | 15 3/8 | 15 5/8 | 8600 | |
20767 | ISBO | 200 | 67.0000 | 0 | ||||||
20768 | ISC | 100 | 2 5/8 | 2 1/16 | 2 9/16 | 0 | ||||
20769 | ISCAX | 0 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 12.43 | 0 | |
20770 | ISCB | 0 | 0 | |||||||
20771 | ISCBX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
20772 | ISCC | 0 | 0 | |||||||
20773 | ISCCX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
20774 | ISCG | 200 | 18 3/4 | 19 | 19 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 12000 | |
20775 | ISCH | 0 | 0 | |||||||
20776 | ISCIX | 0 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0 | |
20777 | ISCN | 0 | 0 | |||||||
20778 | ISCO | 2300 | 21 1/2 | 21 1/2 | 22 1/4 | 21 1/4 | 21 | 21 1/2 | 20800 | |
20779 | ISCX | 1000 | 14 7/8 | 15 | 15 | 14 1/2 | 14 1/2 | 16 1/2 | 3300 | |
20780 | ISDI | 3000 | 6 15/16 | 7 1/8 | 7 1/8 | 6 15/16 | 6 15/16 | 7 1/8 | 23500 | |
20781 | ISDN | 500 | 4.0000 | 4.0000 | 4.8750 | 2000 | ||||
20782 | ISEBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
20783 | ISEE | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 5/8 | 7 3/4 | 56700 | |
20784 | ISEFE | 500 | 1.0000 | 0 | ||||||
20785 | ISER | 1700 | 3 3/4 | 3 | 3 3/4 | 0 | ||||
20786 | ISFE | 0 | 0 | |||||||
20787 | ISFEA | 1000 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 11000 | |
20788 | ISFEU | 400 | 8 | 8 1/4 | 9 1/2 | 0 | ||||
20789 | ISFEW | 2000 | 2 23/64 | 2 1/4 | 2 23/64 | 2 1/4 | 2 1/4 | 2 7/8 | 8000 | |
20790 | ISFEZ | 2500 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
20791 | ISFT | 0 | 0 | |||||||
20792 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20793 | ISGI | 4000 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 714800 | |
20794 | ISGT | 0 | 0 | |||||||
20795 | ISGTF | 1000 | 2 7/16 | 2 7/16 | 2 9/16 | 2 7/16 | 2 3/8 | 2 1/2 | 24500 | |
20796 | ISH | 25000 | 17 3/4 | 0 | ||||||
20797 | ISHC | 0 | 0 | |||||||
20798 | ISHIX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.69 | 0 | |
20799 | ISHJ | 0 | 0 | |||||||
20800 | ISHOX | 0 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | |
20801 | ISHT | 0 | 0 | |||||||
20802 | ISHw | 0 | 18 | 21 | 0 | |||||
20803 | ISI/WS | 200 | 9/16 | 9/16 | 15/16 | 0 | ||||
20804 | ISIAX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.49 | 0 | |
20805 | ISIG | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 3/8 | 400 | |
20806 | ISIP | 300 | 16 3/4 | 16 1/4 | 16 3/4 | 15 7/8 | 16 3/8 | 16 3/4 | 73500 | |
20807 | ISIS | 300 | 16 1/2 | 16 | 16 1/2 | 16 | 16 | 16 1/2 | 1300 | |
20808 | ISKO | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 3200 | |
20809 | ISL | 300 | 11 1/8 | 11 1/4 | 11 5/8 | 0 | ||||
20810 | ISLI | 1000 | 8 5/8 | 9 1/4 | 9 1/4 | 8 1/2 | 8 1/2 | 8 3/4 | 42300 | |
20811 | ISLR | 0 | 0 | |||||||
20812 | ISMC | 5000 | 3.5000 | 0 | ||||||
20813 | ISMF | 0 | 0 | |||||||
20814 | ISN | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 100 | |||
20815 | ISND | 0 | 0 | |||||||
20816 | ISNF | 0 | 0 | |||||||
20817 | ISNO | 0 | 0 | |||||||
20818 | ISNS | 300 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 1/2 | 600 | |
20819 | ISNX | 0 | 0 | |||||||
20820 | ISO | 5600 | 14 5/16 | 14 5/16 | 14 5/16 | 14 5/16 | 5600 | |||
20821 | ISOF | 1000 | 8.0000 | 7.0000 | 8.5000 | 0 | ||||
20822 | ISOL | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/4 | 2000 | |
20823 | ISP | 500 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 1500 | |
20824 | ISPH | 0 | 0 | |||||||
20825 | ISPP | 5000 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
20826 | ISPS | 0 | 0 | |||||||
20827 | ISR | 300 | 5 1/2 | 0 | ||||||
20828 | ISRC | 0 | 0 | |||||||
20829 | ISRL | 4000 | 19/32 | 19/32 | 19/32 | 19/32 | 19/32 | 5/8 | 14000 | |
20830 | ISRLW | 1700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1700 | |
20831 | ISRLZ | 16000 | 1/16 | 1/16 | 1/8 | 0 | ||||
20832 | ISRP | 0 | 0 | |||||||
20833 | ISRR | 0 | 0 | |||||||
20834 | ISS | 0 | 12 1/2 | 13 | 0 | |||||
20835 | ISS.V | 0 | 0 | |||||||
20836 | ISSC | 0 | 0 | |||||||
20837 | ISSD | 0 | 0 | |||||||
20838 | ISSI | 2000 | 11 1/4 | 11 1/4 | 11 3/8 | 10 1/2 | 11 1/8 | 11 1/4 | 570400 | |
20839 | ISSM | 500 | 1.7500 | 1.8750 | 2.1250 | 1.7500 | 1.7500 | 1.9375 | 108800 | |
20840 | ISSS | 0 | 0 | |||||||
20841 | ISSw | 0 | 0 | |||||||
20842 | IST/WS | 0 | 1 5/8 | 2 | 0 | |||||
20843 | ISTC | 96100 | 0.0312 | 0.1250 | 0.5000 | 0 | ||||
20844 | ISTD | 0 | 0 | |||||||
20845 | ISTE | 0 | 0 | |||||||
20846 | ISTI | 2000 | 10.1250 | 0 | ||||||
20847 | ISTLX | 0 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0 | |
20848 | ISTN | 500 | 5 7/16 | 5 1/4 | 5 7/16 | 5 1/4 | 5 1/4 | 5 7/16 | 7500 | |
20849 | ISTNW | 10000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 11000 | |
20850 | ISTR | 3000 | 4 1/2 | 4 | 4 1/2 | 4 | 4 1/4 | 4 1/2 | 32600 | |
20851 | ISTV | 4500 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
20852 | ISTVW | 0 | 0 | |||||||
20853 | ISTVZ | 0 | 0 | |||||||
20854 | ISUZ | 0 | 0 | |||||||
20855 | ISWCX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
20856 | ISWGX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
20857 | ISWY | 50 | 325.0000 | 335.0000 | 335.0000 | 325.0000 | 325.0000 | 335.0000 | 850 | |
20858 | ISX | 0 | 191.04 | 193.82 | 194.55 | 190.42 | 0 | |||
20859 | ISY/WD | 0 | 0 | |||||||
20860 | ISYC | 0 | 0 | |||||||
20861 | ISYS | 500 | 23 | 22 1/4 | 23 | 21 | 21 | 22 3/4 | 3700 | |
20862 | ITA | 2500 | 8 1/4 | 8 3/4 | 9 1/4 | 0 | ||||
20863 | ITABX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
20864 | ITACX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
20865 | ITAM | 1000 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1200 | 39000 | |
20866 | ITAMW | 1200 | 0.0100 | 0 | ||||||
20867 | ITAMZ | 0 | 0 | |||||||
20868 | ITAPX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.70 | 0 | |
20869 | ITAS | 363200 | 0.0010 | 0 | ||||||
20870 | ITB | 1000 | 3 5/8 | 3 9/16 | 3 15/16 | 0 | ||||
20871 | ITBB | 0 | 0 | |||||||
20872 | ITBI | 0 | 0 | |||||||
20873 | ITBN | 0 | 0 | |||||||
20874 | ITBpA | 100 | 6 5/16 | 0 | ||||||
20875 | ITC | 500 | 2 5/8 | 0 | ||||||
20876 | ITCAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.58 | 0 | |
20877 | ITCC | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 1400 | |
20878 | ITCH | 1000 | 0.0100 | 0 | ||||||
20879 | ITCHE | 0 | 0 | |||||||
20880 | ITCM | 0 | 0 | |||||||
20881 | ITCR | 0 | 0 | |||||||
20882 | ITCXX | 0 | 0.27 | 3.14 | 3.11 | 4315 | ||||
20883 | ITDA | 0 | 0.0001 | 0.0500 | 0 | |||||
20884 | ITE | 0 | 0 | |||||||
20885 | ITECQ | 8000 | 0.0050 | 0 | ||||||
20886 | ITEG | 0 | 0 | |||||||
20887 | ITEL | 2000 | 3/4 | 25/32 | 27/32 | 3/4 | 21/32 | 3/4 | 99700 | |
20888 | ITEX | 1000 | 4 3/8 | 4 9/16 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 16500 | |
20889 | ITEXX | 0 | 0.26 | 3.35 | 3.34 | 15919 | ||||
20890 | ITFC | 0 | 0 | |||||||
20891 | ITFI | 1000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
20892 | ITFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.33 | 3.15 | 1507 | |
20893 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20894 | ITGAX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.76 | 0 | |
20895 | ITGBX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
20896 | ITGE | 0 | 0 | |||||||
20897 | ITGI | 1200 | 17 1/2 | 17 3/8 | 17 5/8 | 17 1/4 | 17 1/4 | 18 | 2900 | |
20898 | ITGR | 1000 | 2 | 1 5/8 | 2 | 1 5/8 | 1 5/8 | 2 1/4 | 1600 | |
20899 | ITGT | 0 | 0 | |||||||
20900 | ITH | 0 | 0 | |||||||
20901 | ITHAX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 12.49 | 0 | |
20902 | ITHI | 0 | 0 | |||||||
20903 | ITHJ | 0 | 0 | |||||||
20904 | ITHN | 0 | 0 | |||||||
20905 | ITHS | 0 | 0 | |||||||
20906 | ITHX | 0 | 0 | |||||||
20907 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20908 | ITIC | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 12 1/2 | 13 1/2 | 300 | |
20909 | ITIG | 1000 | 14 | 13 7/8 | 14 3/8 | 13 3/8 | 14 | 14 3/8 | 87500 | |
20910 | ITII | 100 | 35 1/2 | 35 1/2 | 36 | 35 1/2 | 35 1/2 | 36 | 7300 | |
20911 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20912 | ITIXX | 0 | 0.42 | 4.93 | 5.06 | 11377 | ||||
20913 | ITL | 0 | 0 | |||||||
20914 | ITLA | 3000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 3000 | |||
20915 | ITLB | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
20916 | ITLD | 0 | 0 | |||||||
20917 | ITLR | 0 | 0 | |||||||
20918 | ITLX | 0 | 0 | |||||||
20919 | ITM | 0 | 0 | |||||||
20920 | ITML | 2000 | 3.6250 | 0 | ||||||
20921 | ITN | 200 | 6 3/8 | 5 7/8 | 6 3/8 | 0 | ||||
20922 | ITNA | 0 | 0 | |||||||
20923 | ITNL | 100 | 3 1/2 | 3 15/32 | 3 21/32 | 3 3/16 | 3 5/32 | 3 1/2 | 31500 | |
20924 | ITNM | 0 | 0 | |||||||
20925 | ITNR | 0 | 0 | |||||||
20926 | ITNX | 0 | 0 | |||||||
20927 | ITNw | 0 | 0 | |||||||
20928 | ITP | 100 | 22 3/4 | 0 | ||||||
20929 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
20930 | ITPL | 3500 | 0.0312 | 0.0312 | 0.0600 | 0 | ||||
20931 | ITPM | 0 | 0 | |||||||
20932 | ITPY | 0 | 0 | |||||||
20933 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
20934 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
20935 | ITRAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.73 | 0 | |
20936 | ITRC | 2000 | 23 1/4 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 1/2 | 8900 | |
20937 | ITRI | 500 | 25 1/2 | 25 1/2 | 26 | 24 3/4 | 25 1/4 | 25 1/2 | 63900 | |
20938 | ITRL | 0 | 0 | |||||||
20939 | ITRM | 0 | 0 | |||||||
20940 | ITRN | 0 | 0 | |||||||
20941 | ITRO | 10000 | 0.0625 | 0.0312 | 0.1562 | 0 | ||||
20942 | ITRS | 0 | 0 | |||||||
20943 | ITRT | 0 | 0.0400 | 0.1200 | 0 | |||||
20944 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
20945 | ITRXX | 0 | 0.01 | 4.23 | 5.05 | 5 | ||||
20946 | ITS | 0 | 131.44 | 0 | ||||||
20947 | ITSI | 1000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/16 | 1 3/16 | 23700 | |
20948 | ITST | 200 | 0.0312 | 0 | ||||||
20949 | ITSY | 2700 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 32100 | |
20950 | ITSYW | 18500 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 3/4 | 48700 | |
20951 | ITT | 300 | 42 7/8 | 43 3/4 | 44 1/4 | 42 7/8 | 42 3/4 | 43 1/8 | 17100 | |
20952 | ITTA | 0 | 0 | |||||||
20953 | ITTB | 0 | 0 | |||||||
20954 | ITTC | 0 | 0 | |||||||
20955 | ITTD | 0 | 0 | |||||||
20956 | ITTDV | 0 | 0 | |||||||
20957 | ITTE | 0 | 0 | |||||||
20958 | ITTG | 0 | 0 | |||||||
20959 | ITTH | 0 | 0 | |||||||
20960 | ITTI | 0 | 0 | |||||||
20961 | ITTK | 0 | 0 | |||||||
20962 | ITTL | 0 | 0 | |||||||
20963 | ITTM | 0 | 0 | |||||||
20964 | ITTN | 0 | 0 | |||||||
20965 | ITTO | 0 | 0 | |||||||
20966 | ITTP | 0 | 0 | |||||||
20967 | ITTQ | 0 | 0 | |||||||
20968 | ITTR | 0 | 0 | |||||||
20969 | ITTS | 0 | 0 | |||||||
20970 | ITTT | 0 | 0 | |||||||
20971 | ITTU | 0 | 0 | |||||||
20972 | ITTV | 0 | 0 | |||||||
20973 | ITTX | 0 | 0 | |||||||
20974 | ITTXX | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 3.89 | 3.82 | 223 | |
20975 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
20976 | ITVBX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
20977 | ITW | 100 | 73 3/8 | 73 | 73 3/8 | 73 | 73 1/2 | 74 1/8 | 2100 | |
20978 | ITWA | 0 | 0 | |||||||
20979 | ITWD | 0 | 0 | |||||||
20980 | ITWE | 0 | 0 | |||||||
20981 | ITWG | 0 | 0 | |||||||
20982 | ITWI | 100 | 33.7500 | 0 | ||||||
20983 | ITWL | 0 | 0 | |||||||
20984 | ITWN | 0 | 0 | |||||||
20985 | ITWO | 0 | 0 | |||||||
20986 | ITWS | 0 | 0 | |||||||
20987 | ITX | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 7/8 | 4400 | |
20988 | ITXBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
20989 | ITXC | 0 | 0 | |||||||
20990 | ITXCX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
20991 | ITXI | 0 | 0 | |||||||
20992 | ITXR | 0 | 0 | |||||||
20993 | ITXU | 0 | 0 | |||||||
20994 | ITXXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.64 | 3.58 | 605 | |
20995 | ITXp | 500 | 18 1/8 | 0 | ||||||
20996 | IUA | 0 | 353.92 | 0 | ||||||
20997 | IUB | 0 | 352.73 | 0 | ||||||
20998 | IUBC | 100 | 25 3/4 | 25 | 26 1/2 | 0 | ||||
20999 | IUFC | 5200 | 5.3750 | 5.0000 | 5.5000 | 0 | ||||
21000 | IUIC | 0 | 0 | |||||||
21001 | IUS | 0 | 346.98 | 0 | ||||||
21002 | IUT | 0 | 0 | |||||||
21003 | IUTBX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
21004 | IUTIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
21005 | IUTLX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
21006 | IUTT | 0 | 0 | |||||||
21007 | IUX | 0 | 356.41 | 353.37 | 356.60 | 353.05 | 0 | |||
21008 | IV | 100 | 21 1/8 | 21 3/8 | 21 7/8 | 0 | ||||
21009 | IVA | 0 | 0 | |||||||
21010 | IVA.A | 0 | 0 | |||||||
21011 | IVA.B | 0 | 0 | |||||||
21012 | IVAC | 2500 | 16 1/2 | 17 | 17 3/4 | 16 1/2 | 16 1/2 | 17 3/4 | 108800 | |
21013 | IVAGX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
21014 | IVAX | 0 | 0 | |||||||
21015 | IVBK | 1000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
21016 | IVC | 100 | 36 5/8 | 36 7/8 | 37 1/2 | 0 | ||||
21017 | IVCAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.45 | 0 | |
21018 | IVCBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
21019 | IVCC | 0 | 0 | |||||||
21020 | IVCL | 0 | 0 | |||||||
21021 | IVCO | 300 | 2 3/16 | 2 1/8 | 2 3/16 | 2 | 2 1/16 | 2 3/16 | 15100 | |
21022 | IVCOU | 700 | 3.5000 | 4.0000 | 5.5000 | 0 | ||||
21023 | IVCOW | 7500 | 3/16 | 3/16 | 13/32 | 0 | ||||
21024 | IVCR | 500 | 27 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 27 3/4 | 99300 | |
21025 | IVCRX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.91 | 0 | |
21026 | IVCT | 0 | 0 | |||||||
21027 | IVDO | 300 | 2.3750 | 2.5000 | 2.6250 | 2.3750 | 2.3750 | 2.6250 | 4300 | |
21028 | IVEBX | 0 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0 | |
21029 | IVECX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
21030 | IVEGX | 0 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 31.28 | 0 | |
21031 | IVEN | 0 | 0 | |||||||
21032 | IVES | 0 | 0 | |||||||
21033 | IVEUC | 0 | 0 | |||||||
21034 | IVGBX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
21035 | IVHD | 10000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
21036 | IVI | 0 | 0 | |||||||
21037 | IVIA | 0 | 0 | |||||||
21038 | IVIAF | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 100 | |
21039 | IVIAW | 300 | 7/16 | 7/16 | 5/8 | 5000 | ||||
21040 | IVIBX | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | |
21041 | IVICX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
21042 | IVIIX | 0 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | |
21043 | IVINX | 0 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 36.24 | 0 | |
21044 | IVIP | 2500 | 3 | 2 15/16 | 3 | 2 15/16 | 3 | 3 1/16 | 28300 | |
21045 | IVIS | 0 | 0 | |||||||
21046 | IVLA | 0 | 0 | |||||||
21047 | IVMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.40 | 4.73 | 160 | |
21048 | IVPA | 200 | 45.4800 | 45.0000 | 47.0000 | 0 | ||||
21049 | IVPK | 17500 | 1.6250 | 1.5000 | 1.6250 | 1.5000 | 1.5000 | 1.8750 | 18000 | |
21050 | IVPP | 0 | 0 | |||||||
21051 | IVS | 0 | 0 | |||||||
21052 | IVSF | 1000 | 15.3750 | 0 | ||||||
21053 | IVSLX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
21054 | IVSY | 5300 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 5300 | |
21055 | IVT | 0 | 0 | |||||||
21056 | IVTG | 0 | 0 | |||||||
21057 | IVTI | 0 | 0 | |||||||
21058 | IVTO | 1000 | 0.0025 | 0 | ||||||
21059 | IVVRF | 0 | 0 | |||||||
21060 | IVX | 300 | 13 7/8 | 15 | 15 | 13 7/8 | 13 7/8 | 14 1/4 | 23900 | |
21061 | IVXA | 0 | 0 | |||||||
21062 | IVXB | 0 | 0 | |||||||
21063 | IVXC | 0 | 0 | |||||||
21064 | IVXD | 0 | 0 | |||||||
21065 | IVXE | 0 | 0 | |||||||
21066 | IVXF | 0 | 0 | |||||||
21067 | IVXG | 0 | 0 | |||||||
21068 | IVXH | 0 | 0 | |||||||
21069 | IVXI | 0 | 0 | |||||||
21070 | IVXK | 0 | 0 | |||||||
21071 | IVXL | 0 | 0 | |||||||
21072 | IVXM | 0 | 0 | |||||||
21073 | IVXN | 0 | 0 | |||||||
21074 | IVXO | 0 | 0 | |||||||
21075 | IVXQ | 0 | 0 | |||||||
21076 | IVXR | 0 | 0 | |||||||
21077 | IVXS | 0 | 0 | |||||||
21078 | IVXT | 0 | 0 | |||||||
21079 | IVXW | 0 | 0 | |||||||
21080 | IVXX | 0 | 0 | |||||||
21081 | IVXY | 0 | 0 | |||||||
21082 | IVYFX | 0 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 19.85 | 0 | |
21083 | IVYIX | 0 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 12.74 | 0 | |
21084 | IWBK | 1000 | 29 3/4 | 29 7/8 | 29 7/8 | 29 1/2 | 29 1/2 | 29 7/8 | 2800 | |
21085 | IWCR | 500 | 20 1/8 | 20 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 24100 | |
21086 | IWHM | 500 | 4 3/4 | 4 1/2 | 5 1/4 | 4 1/2 | 4 1/2 | 5 1/4 | 22600 | |
21087 | IWIL | 5000 | 0.0650 | 0.0600 | 0.0650 | 0 | ||||
21088 | IWRK | 1000 | 7 | 7 1/4 | 7 1/4 | 7 | 6 7/8 | 7 | 24800 | |
21089 | IWSI | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 2000 | |
21090 | IWTI | 117200 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
21091 | IWTIZ | 0 | 0 | |||||||
21092 | IWWGX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
21093 | IXA | 0 | 288.69 | 286.48 | 288.98 | 286.36 | 0 | |||
21094 | IXB | 0 | 192.46 | 0 | ||||||
21095 | IXBT | 0 | 305.71 | 306.10 | 307.71 | 304.37 | 0 | |||
21096 | IXC | 0 | 342.79 | 346.18 | 347.30 | 341.59 | 0 | |||
21097 | IXCO | 0 | 465.99 | 465.51 | 469.10 | 460.56 | 0 | |||
21098 | IXF | 0 | 1164.91 | 1162.14 | 1164.91 | 1159.88 | 0 | |||
21099 | IXL | 0 | 262.69 | 262.73 | 263.75 | 260.92 | 0 | |||
21100 | IXN | 0 | 208.85 | 209.75 | 209.98 | 208.08 | 0 | |||
21101 | IXO | 0 | 177.33 | 0 | ||||||
21102 | IXP | 0 | 0 | |||||||
21103 | IXPB | 0 | 0 | |||||||
21104 | IXS | 0 | 591.02 | 592.91 | 594.38 | 582.75 | 0 | |||
21105 | IXSI | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
21106 | IXTC | 0 | 215.88 | 216.39 | 217.25 | 215.23 | 0 | |||
21107 | IXW | 0 | 192.75 | 190.72 | 193.60 | 189.94 | 0 | |||
21108 | IYCO | 0 | 0 | |||||||
21109 | IYCOY | 200 | 225 | 225 | 225 | 225 | 225 | 226 7/8 | 400 | |
21110 | IZC | 0 | 5.33 | 5.39 | 5.39 | 5.33 | 0 | |||
21111 | IZF | 0 | 5.47 | 5.54 | 5.54 | 5.47 | 0 | |||
21112 | IZI | 0 | 5.64 | 5.73 | 5.73 | 5.62 | 0 | |||
21113 | IZJ | 0 | 5.04 | 5.07 | 5.07 | 5.04 | 0 | |||
21114 | IZK | 0 | 5.12 | 5.15 | 5.15 | 5.12 | 0 | |||
21115 | IZL | 0 | 5.18 | 5.23 | 5.23 | 5.18 | 0 | |||
21116 | IZP | 0 | 0 | |||||||
21117 | IZYP | 0 | 0 | |||||||
21118 | IZYPF | 0 | 1.3400 | 0 | ||||||
21119 | IZZI | 1800 | 2 3/4 | 2 5/16 | 2 3/4 | 2 9/32 | 2 5/8 | 2 3/4 | 65600 | |
21120 | IZZIW | 3000 | 1 1/32 | 3/4 | 1 1/32 | 3/4 | 25/32 | 1 1/32 | 3500 | |
21121 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
21122 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
21123 | J | 200 | 10 | 10 1/8 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 1200 | |
21124 | J.ACI | 0 | 0 | |||||||
21125 | J.AGI | 0 | 0 | |||||||
21126 | J.AHG | 0 | 0 | |||||||
21127 | J.AHO | 0 | 0 | |||||||
21128 | J.AIS | 0 | 0 | |||||||
21129 | J.AIW | 0 | 0 | |||||||
21130 | J.AJN | 0 | 0 | |||||||
21131 | J.AKE | 0 | 0 | |||||||
21132 | J.ALE | 0 | 0 | |||||||
21133 | J.ALP | 0 | 0 | |||||||
21134 | J.AMD | 0 | 0 | |||||||
21135 | J.AML | 0 | 0 | |||||||
21136 | J.AMY | 0 | 0 | |||||||
21137 | J.ANA | 0 | 0 | |||||||
21138 | J.ANR | 0 | 0 | |||||||
21139 | J.AOK | 0 | 0 | |||||||
21140 | J.ARA | 0 | 0 | |||||||
21141 | J.ARK | 0 | 0 | |||||||
21142 | J.ASB | 0 | 0 | |||||||
21143 | J.ASC | 0 | 0 | |||||||
21144 | J.ASH | 0 | 0 | |||||||
21145 | J.BDT | 0 | 0 | |||||||
21146 | J.BND | 0 | 0 | |||||||
21147 | J.BNY | 0 | 0 | |||||||
21148 | J.BOF | 0 | 0 | |||||||
21149 | J.BOT | 0 | 0 | |||||||
21150 | J.BOY | 0 | 0 | |||||||
21151 | J.BRT | 0 | 0 | |||||||
21152 | J.BSY | 0 | 0 | |||||||
21153 | J.CAS | 0 | 0 | |||||||
21154 | J.CCE | 0 | 0 | |||||||
21155 | J.CEG | 0 | 0 | |||||||
21156 | J.CEP | 0 | 0 | |||||||
21157 | J.CFM | 0 | 0 | |||||||
21158 | J.CGE | 0 | 0 | |||||||
21159 | J.CGP | 0 | 0 | |||||||
21160 | J.CHB | 0 | 0 | |||||||
21161 | J.CHC | 0 | 0 | |||||||
21162 | J.CIB | 0 | 0 | |||||||
21163 | J.CIT | 0 | 0 | |||||||
21164 | J.CKB | 0 | 0 | |||||||
21165 | J.CKC | 0 | 0 | |||||||
21166 | J.CKJ | 0 | 0 | |||||||
21167 | J.CMO | 0 | 0 | |||||||
21168 | J.CNC | 0 | 0 | |||||||
21169 | J.CNE | 0 | 0 | |||||||
21170 | J.CNG | 0 | 0 | |||||||
21171 | J.CNN | 0 | 0 | |||||||
21172 | J.COO | 0 | 0 | |||||||
21173 | J.CTB | 0 | 0 | |||||||
21174 | J.CTW | 0 | 0 | |||||||
21175 | J.DAE | 0 | 0 | |||||||
21176 | J.DAP | 0 | 0 | |||||||
21177 | J.DCI | 0 | 0 | |||||||
21178 | J.DDD | 0 | 0 | |||||||
21179 | J.DDE | 0 | 0 | |||||||
21180 | J.DDI | 0 | 0 | |||||||
21181 | J.DES | 0 | 0 | |||||||
21182 | J.DHI | 0 | 0 | |||||||
21183 | J.DHM | 0 | 0 | |||||||
21184 | J.DIH | 0 | 0 | |||||||
21185 | J.DII | 0 | 0 | |||||||
21186 | J.DIM | 0 | 0 | |||||||
21187 | J.DIN | 0 | 0 | |||||||
21188 | J.DKB | 0 | 0 | |||||||
21189 | J.DKK | 0 | 0 | |||||||
21190 | J.DME | 0 | 0 | |||||||
21191 | J.DMR | 0 | 0 | |||||||
21192 | J.DOM | 0 | 0 | |||||||
21193 | J.DOW | 0 | 0 | |||||||
21194 | J.DPH | 0 | 0 | |||||||
21195 | J.DPI | 0 | 0 | |||||||
21196 | J.DPM | 0 | 0 | |||||||
21197 | J.DPS | 0 | 0 | |||||||
21198 | J.DST | 0 | 0 | |||||||
21199 | J.DWB | 0 | 0 | |||||||
21200 | J.EIS | 0 | 0 | |||||||
21201 | J.EJR | 0 | 0 | |||||||
21202 | J.FAN | 0 | 0 | |||||||
21203 | J.FJE | 0 | 0 | |||||||
21204 | J.FJH | 0 | 0 | |||||||
21205 | J.FJI | 0 | 0 | |||||||
21206 | J.FJP | 0 | 0 | |||||||
21207 | J.FJT | 0 | 0 | |||||||
21208 | J.FKB | 0 | 0 | |||||||
21209 | J.FMC | 0 | 0 | |||||||
21210 | J.FOS | 0 | 0 | |||||||
21211 | J.FPF | 0 | 0 | |||||||
21212 | J.FRP | 0 | 0 | |||||||
21213 | J.FUD | 0 | 0 | |||||||
21214 | J.FUJ | 0 | 0 | |||||||
21215 | J.FUR | 0 | 0 | |||||||
21216 | J.FUT | 0 | 0 | |||||||
21217 | J.FUV | 0 | 0 | |||||||
21218 | J.GCS | 0 | 0 | |||||||
21219 | J.GPH | 0 | 0 | |||||||
21220 | J.GSK | 0 | 0 | |||||||
21221 | J.HAS | 0 | 0 | |||||||
21222 | J.HAZ | 0 | 0 | |||||||
21223 | J.HCH | 0 | 0 | |||||||
21224 | J.HDN | 0 | 0 | |||||||
21225 | J.HEP | 0 | 0 | |||||||
21226 | J.HIT | 0 | 0 | |||||||
21227 | J.HKG | 0 | 0 | |||||||
21228 | J.HKY | 0 | 0 | |||||||
21229 | J.HMC | 0 | 0 | |||||||
21230 | J.HNO | 0 | 0 | |||||||
21231 | J.HON | 0 | 0 | |||||||
21232 | J.HOR | 0 | 0 | |||||||
21233 | J.HOY | 0 | 0 | |||||||
21234 | J.HSB | 0 | 0 | |||||||
21235 | J.HSE | 0 | 0 | |||||||
21236 | J.HTB | 0 | 0 | |||||||
21237 | J.HTD | 0 | 0 | |||||||
21238 | J.HTM | 0 | 0 | |||||||
21239 | J.HWR | 0 | 0 | |||||||
21240 | J.HZO | 0 | 0 | |||||||
21241 | J.IBJ | 0 | 0 | |||||||
21242 | J.IBM | 0 | 0 | |||||||
21243 | J.ICD | 0 | 0 | |||||||
21244 | J.IKC | 0 | 0 | |||||||
21245 | J.ISE | 0 | 0 | |||||||
21246 | J.ISH | 0 | 0 | |||||||
21247 | J.IWT | 0 | 0 | |||||||
21248 | J.IYK | 0 | 0 | |||||||
21249 | J.IZI | 0 | 0 | |||||||
21250 | J.IZM | 0 | 0 | |||||||
21251 | J.JAF | 0 | 0 | |||||||
21252 | J.JAP | 0 | 0 | |||||||
21253 | J.JGC | 0 | 0 | |||||||
21254 | J.JKK | 0 | 0 | |||||||
21255 | J.JPE | 0 | 0 | |||||||
21256 | J.JRD | 0 | 0 | |||||||
21257 | J.JSB | 0 | 0 | |||||||
21258 | J.JSP | 0 | 0 | |||||||
21259 | J.JTB | 0 | 0 | |||||||
21260 | J.JTC | 0 | 0 | |||||||
21261 | J.JUJ | 0 | 0 | |||||||
21262 | J.JUS | 0 | 0 | |||||||
21263 | J.KAD | 0 | 0 | |||||||
21264 | J.KAJ | 0 | 0 | |||||||
21265 | J.KAK | 0 | 0 | |||||||
21266 | J.KAM | 0 | 0 | |||||||
21267 | J.KAO | 0 | 0 | |||||||
21268 | J.KAY | 0 | 0 | |||||||
21269 | J.KCR | 0 | 0 | |||||||
21270 | J.KDD | 0 | 0 | |||||||
21271 | J.KEP | 0 | 0 | |||||||
21272 | J.KFC | 0 | 0 | |||||||
21273 | J.KHK | 0 | 0 | |||||||
21274 | J.KIP | 0 | 0 | |||||||
21275 | J.KKE | 0 | 0 | |||||||
21276 | J.KKS | 0 | 0 | |||||||
21277 | J.KMG | 0 | 0 | |||||||
21278 | J.KMT | 0 | 0 | |||||||
21279 | J.KNB | 0 | 0 | |||||||
21280 | J.KNC | 0 | 0 | |||||||
21281 | J.KNG | 0 | 0 | |||||||
21282 | J.KNN | 0 | 0 | |||||||
21283 | J.KNP | 0 | 0 | |||||||
21284 | J.KOA | 0 | 0 | |||||||
21285 | J.KOB | 0 | 0 | |||||||
21286 | J.KOI | 0 | 0 | |||||||
21287 | J.KRN | 0 | 0 | |||||||
21288 | J.KRR | 0 | 0 | |||||||
21289 | J.KSC | 0 | 0 | |||||||
21290 | J.KSI | 0 | 0 | |||||||
21291 | J.KTZ | 0 | 0 | |||||||
21292 | J.KUB | 0 | 0 | |||||||
21293 | J.KUW | 0 | 0 | |||||||
21294 | J.KWE | 0 | 0 | |||||||
21295 | J.KWH | 0 | 0 | |||||||
21296 | J.KWK | 0 | 0 | |||||||
21297 | J.KWS | 0 | 0 | |||||||
21298 | J.KYB | 0 | 0 | |||||||
21299 | J.KYO | 0 | 0 | |||||||
21300 | J.LTC | 0 | 0 | |||||||
21301 | J.LVI | 0 | 0 | |||||||
21302 | J.MAE | 0 | 0 | |||||||
21303 | J.MAS | 0 | 0 | |||||||
21304 | J.MBC | 0 | 0 | |||||||
21305 | J.MBE | 0 | 0 | |||||||
21306 | J.MBO | 0 | 0 | |||||||
21307 | J.MBS | 0 | 0 | |||||||
21308 | J.MBT | 0 | 0 | |||||||
21309 | J.MCI | 0 | 0 | |||||||
21310 | J.MEJ | 0 | 0 | |||||||
21311 | J.MET | 0 | 0 | |||||||
21312 | J.MEW | 0 | 0 | |||||||
21313 | J.MGC | 0 | 0 | |||||||
21314 | J.MHI | 0 | 0 | |||||||
21315 | J.MIB | 0 | 0 | |||||||
21316 | J.MIC | 0 | 0 | |||||||
21317 | J.MIE | 0 | 0 | |||||||
21318 | J.MIN | 0 | 0 | |||||||
21319 | J.MIS | 0 | 0 | |||||||
21320 | J.MIT | 0 | 0 | |||||||
21321 | J.MKE | 0 | 0 | |||||||
21322 | J.MLI | 0 | 0 | |||||||
21323 | J.MML | 0 | 0 | |||||||
21324 | J.MMM | 0 | 0 | |||||||
21325 | J.MMN | 0 | 0 | |||||||
21326 | J.MMT | 0 | 0 | |||||||
21327 | J.MNO | 0 | 0 | |||||||
21328 | J.MOL | 0 | 0 | |||||||
21329 | J.MOT | 0 | 0 | |||||||
21330 | J.MPT | 0 | 0 | |||||||
21331 | J.MRB | 0 | 0 | |||||||
21332 | J.MRE | 0 | 0 | |||||||
21333 | J.MRF | 0 | 0 | |||||||
21334 | J.MRI | 0 | 0 | |||||||
21335 | J.MSH | 0 | 0 | |||||||
21336 | J.MTB | 0 | 0 | |||||||
21337 | J.MTC | 0 | 0 | |||||||
21338 | J.MTK | 0 | 0 | |||||||
21339 | J.MTM | 0 | 0 | |||||||
21340 | J.MTT | 0 | 0 | |||||||
21341 | J.MTW | 0 | 0 | |||||||
21342 | J.MUB | 0 | 0 | |||||||
21343 | J.MWT | 0 | 0 | |||||||
21344 | J.MZD | 0 | 0 | |||||||
21345 | J.NAG | 0 | 0 | |||||||
21346 | J.NAO | 0 | 0 | |||||||
21347 | J.NCD | 0 | 0 | |||||||
21348 | J.NCK | 0 | 0 | |||||||
21349 | J.NCL | 0 | 0 | |||||||
21350 | J.NCT | 0 | 0 | |||||||
21351 | J.NDC | 0 | 0 | |||||||
21352 | J.NDM | 0 | 0 | |||||||
21353 | J.NEC | 0 | 0 | |||||||
21354 | J.NEK | 0 | 0 | |||||||
21355 | J.NFP | 0 | 0 | |||||||
21356 | J.NFS | 0 | 0 | |||||||
21357 | J.NHL | 0 | 0 | |||||||
21358 | J.NIJ | 0 | 0 | |||||||
21359 | J.NIK | 0 | 0 | |||||||
21360 | J.NIM | 0 | 0 | |||||||
21361 | J.NIP | 0 | 0 | |||||||
21362 | J.NIU | 0 | 0 | |||||||
21363 | J.NIW | 0 | 0 | |||||||
21364 | J.NJS | 0 | 0 | |||||||
21365 | J.NKD | 0 | 0 | |||||||
21366 | J.NKK | 0 | 0 | |||||||
21367 | J.NKT | 0 | 0 | |||||||
21368 | J.NKY | 0 | 0 | |||||||
21369 | J.NLI | 0 | 0 | |||||||
21370 | J.NLM | 0 | 0 | |||||||
21371 | J.NMC | 0 | 0 | |||||||
21372 | J.NMP | 0 | 0 | |||||||
21373 | J.NND | 0 | 0 | |||||||
21374 | J.NNZ | 0 | 0 | |||||||
21375 | J.NOM | 0 | 0 | |||||||
21376 | J.NPE | 0 | 0 | |||||||
21377 | J.NPI | 0 | 0 | |||||||
21378 | J.NPM | 0 | 0 | |||||||
21379 | J.NPN | 0 | 0 | |||||||
21380 | J.NPO | 0 | 0 | |||||||
21381 | J.NPP | 0 | 0 | |||||||
21382 | J.NPY | 0 | 0 | |||||||
21383 | J.NSE | 0 | 0 | |||||||
21384 | J.NSK | 0 | 0 | |||||||
21385 | J.NSN | 0 | 0 | |||||||
21386 | J.NSS | 0 | 0 | |||||||
21387 | J.NTD | 0 | 0 | |||||||
21388 | J.NTM | 0 | 0 | |||||||
21389 | J.NTN | 0 | 0 | |||||||
21390 | J.NTR | 0 | 0 | |||||||
21391 | J.NTT | 0 | 0 | |||||||
21392 | J.OBY | 0 | 0 | |||||||
21393 | J.OER | 0 | 0 | |||||||
21394 | J.OHB | 0 | 0 | |||||||
21395 | J.OJI | 0 | 0 | |||||||
21396 | J.OKC | 0 | 0 | |||||||
21397 | J.OKH | 0 | 0 | |||||||
21398 | J.OKI | 0 | 0 | |||||||
21399 | J.OKS | 0 | 0 | |||||||
21400 | J.OKT | 0 | 0 | |||||||
21401 | J.OLO | 0 | 0 | |||||||
21402 | J.OMA | 0 | 0 | |||||||
21403 | J.OMR | 0 | 0 | |||||||
21404 | J.OMW | 0 | 0 | |||||||
21405 | J.ONO | 0 | 0 | |||||||
21406 | J.ORT | 0 | 0 | |||||||
21407 | J.OSG | 0 | 0 | |||||||
21408 | J.OTK | 0 | 0 | |||||||
21409 | J.OTL | 0 | 0 | |||||||
21410 | J.PIO | 0 | 0 | |||||||
21411 | J.PRK | 0 | 0 | |||||||
21412 | J.RCH | 0 | 0 | |||||||
21413 | J.RHC | 0 | 0 | |||||||
21414 | J.RNW | 0 | 0 | |||||||
21415 | J.RYB | 0 | 0 | |||||||
21416 | J.SAO | 0 | 0 | |||||||
21417 | J.SAP | 0 | 0 | |||||||
21418 | J.SBR | 0 | 0 | |||||||
21419 | J.SCO | 0 | 0 | |||||||
21420 | J.SEC | 0 | 0 | |||||||
21421 | J.SEL | 0 | 0 | |||||||
21422 | J.SEV | 0 | 0 | |||||||
21423 | J.SEY | 0 | 0 | |||||||
21424 | J.SEZ | 0 | 0 | |||||||
21425 | J.SFT | 0 | 0 | |||||||
21426 | J.SHC | 0 | 0 | |||||||
21427 | J.SHD | 0 | 0 | |||||||
21428 | J.SHG | 0 | 0 | |||||||
21429 | J.SHI | 0 | 0 | |||||||
21430 | J.SHN | 0 | 0 | |||||||
21431 | J.SHP | 0 | 0 | |||||||
21432 | J.SHT | 0 | 0 | |||||||
21433 | J.SIA | 0 | 0 | |||||||
21434 | J.SKG | 0 | 0 | |||||||
21435 | J.SKO | 0 | 0 | |||||||
21436 | J.SKY | 0 | 0 | |||||||
21437 | J.SKZ | 0 | 0 | |||||||
21438 | J.SLI | 0 | 0 | |||||||
21439 | J.SLM | 0 | 0 | |||||||
21440 | J.SME | 0 | 0 | |||||||
21441 | J.SMF | 0 | 0 | |||||||
21442 | J.SMK | 0 | 0 | |||||||
21443 | J.SMM | 0 | 0 | |||||||
21444 | J.SMR | 0 | 0 | |||||||
21445 | J.SMT | 0 | 0 | |||||||
21446 | J.SNC | 0 | 0 | |||||||
21447 | J.SNI | 0 | 0 | |||||||
21448 | J.SNP | 0 | 0 | |||||||
21449 | J.SNT | 0 | 0 | |||||||
21450 | J.SNY | 0 | 0 | |||||||
21451 | J.SPL | 0 | 0 | |||||||
21452 | J.SQR | 0 | 0 | |||||||
21453 | J.SRB | 0 | 0 | |||||||
21454 | J.SRD | 0 | 0 | |||||||
21455 | J.SRP | 0 | 0 | |||||||
21456 | J.SSD | 0 | 0 | |||||||
21457 | J.SSH | 0 | 0 | |||||||
21458 | J.STB | 0 | 0 | |||||||
21459 | J.STT | 0 | 0 | |||||||
21460 | J.SUB | 0 | 0 | |||||||
21461 | J.SUC | 0 | 0 | |||||||
21462 | J.SUE | 0 | 0 | |||||||
21463 | J.SUT | 0 | 0 | |||||||
21464 | J.SUZ | 0 | 0 | |||||||
21465 | J.SWB | 0 | 0 | |||||||
21466 | J.SWO | 0 | 0 | |||||||
21467 | J.SWS | 0 | 0 | |||||||
21468 | J.SYE | 0 | 0 | |||||||
21469 | J.SYN | 0 | 0 | |||||||
21470 | J.SZU | 0 | 0 | |||||||
21471 | J.TAI | 0 | 0 | |||||||
21472 | J.TAN | 0 | 0 | |||||||
21473 | J.TAP | 0 | 0 | |||||||
21474 | J.TBO | 0 | 0 | |||||||
21475 | J.TBS | 0 | 0 | |||||||
21476 | J.TCD | 0 | 0 | |||||||
21477 | J.TCR | 0 | 0 | |||||||
21478 | J.TCS | 0 | 0 | |||||||
21479 | J.TDA | 0 | 0 | |||||||
21480 | J.TDE | 0 | 0 | |||||||
21481 | J.TDK | 0 | 0 | |||||||
21482 | J.TDP | 0 | 0 | |||||||
21483 | J.TEA | 0 | 0 | |||||||
21484 | J.TEG | 0 | 0 | |||||||
21485 | J.TEJ | 0 | 0 | |||||||
21486 | J.TER | 0 | 0 | |||||||
21487 | J.THE | 0 | 0 | |||||||
21488 | J.THP | 0 | 0 | |||||||
21489 | J.THY | 0 | 0 | |||||||
21490 | J.TIH | 0 | 0 | |||||||
21491 | J.TIM | 0 | 0 | |||||||
21492 | J.TKA | 0 | 0 | |||||||
21493 | J.TKB | 0 | 0 | |||||||
21494 | J.TKD | 0 | 0 | |||||||
21495 | J.TKE | 0 | 0 | |||||||
21496 | J.TKI | 0 | 0 | |||||||
21497 | J.TKO | 0 | 0 | |||||||
21498 | J.TLE | 0 | 0 | |||||||
21499 | J.TMC | 0 | 0 | |||||||
21500 | J.TMI | 0 | 0 | |||||||
21501 | J.TMN | 0 | 0 | |||||||
21502 | J.TMW | 0 | 0 | |||||||
21503 | J.TNE | 0 | 0 | |||||||
21504 | J.TOG | 0 | 0 | |||||||
21505 | J.TOR | 0 | 0 | |||||||
21506 | J.TOS | 0 | 0 | |||||||
21507 | J.TPA | 0 | 0 | |||||||
21508 | J.TPG | 0 | 0 | |||||||
21509 | J.TPH | 0 | 0 | |||||||
21510 | J.TRM | 0 | 0 | |||||||
21511 | J.TSD | 0 | 0 | |||||||
21512 | J.TTR | 0 | 0 | |||||||
21513 | J.TTU | 0 | 0 | |||||||
21514 | J.TWP | 0 | 0 | |||||||
21515 | J.TWY | 0 | 0 | |||||||
21516 | J.TYE | 0 | 0 | |||||||
21517 | J.TYG | 0 | 0 | |||||||
21518 | J.TYM | 0 | 0 | |||||||
21519 | J.UCH | 0 | 0 | |||||||
21520 | J.UDN | 0 | 0 | |||||||
21521 | J.USH | 0 | 0 | |||||||
21522 | J.VIC | 0 | 0 | |||||||
21523 | J.WAC | 0 | 0 | |||||||
21524 | J.WJR | 0 | 0 | |||||||
21525 | J.WKS | 0 | 0 | |||||||
21526 | J.YAH | 0 | 0 | |||||||
21527 | J.YAK | 0 | 0 | |||||||
21528 | J.YBC | 0 | 0 | |||||||
21529 | J.YFM | 0 | 0 | |||||||
21530 | J.YHE | 0 | 0 | |||||||
21531 | J.YMM | 0 | 0 | |||||||
21532 | J.YMP | 0 | 0 | |||||||
21533 | J.YMS | 0 | 0 | |||||||
21534 | J.YMT | 0 | 0 | |||||||
21535 | J.YRB | 0 | 0 | |||||||
21536 | J.YTB | 0 | 0 | |||||||
21537 | JA | 400 | 20 5/8 | 20 3/4 | 20 3/4 | 20 5/8 | 20 3/8 | 21 3/8 | 1200 | |
21538 | JABAX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
21539 | JACC | 35000 | 14 3/8 | 14 | 14 1/2 | 13 7/8 | 14 1/4 | 14 1/2 | 308100 | |
21540 | JACK | 100 | 19 5/8 | 20 | 20 | 19 1/2 | 19 5/8 | 19 7/8 | 33100 | |
21541 | JACO | 1500 | 7 7/8 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 20100 | |
21542 | JAEIX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
21543 | JAENX | 0 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0 | |
21544 | JAFIX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
21545 | JAGIX | 0 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | |
21546 | JAGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.90 | 4.94 | 1778 | |
21547 | JAHI | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 23/32 | 23600 | |
21548 | JAHIW | 3000 | 1/8 | 1/16 | 1/4 | 0 | ||||
21549 | JAHYX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
21550 | JAIGX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0 | |
21551 | JAII | 500 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 25300 | |
21552 | JAKE | 1000 | 1.5000 | 1.7500 | 2.0000 | 1.5000 | 4000 | |||
21553 | JAKEJ | 0 | 0 | |||||||
21554 | JAKK | 1000 | 8 1/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 22200 | |
21555 | JALC | 200 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
21556 | JALN | 700 | 0.1250 | 0 | ||||||
21557 | JAMRX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | |
21558 | JAMS | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 17100 | |
21559 | JAMXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 5.02 | 5.07 | 22590 | |
21560 | JAMY | 900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 900 | |||
21561 | JANL | 0 | 0 | |||||||
21562 | JANN | 0 | 0 | |||||||
21563 | JANNF | 200 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 2200 | |
21564 | JANSX | 0 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0 | |
21565 | JANW | 0 | 0 | |||||||
21566 | JANX | 500 | 1 13/16 | 1 7/8 | 1 7/8 | 1 3/4 | 1 5/8 | 1 13/16 | 13800 | |
21567 | JANXW | 2000 | 5/32 | 566500 | ||||||
21568 | JAOLX | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | |
21569 | JAOSX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
21570 | JAPAN | 0 | 0 | |||||||
21571 | JAPN | 0 | 0 | |||||||
21572 | JAPNF | 0 | 0 | |||||||
21573 | JAPNY | 3400 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
21574 | JAR | 0 | 0 | |||||||
21575 | JARL | 0 | 0 | |||||||
21576 | JARLY | 0 | 6.0500 | 6.3500 | 0 | |||||
21577 | JARS | 8500 | 21 7/8 | 21 5/8 | 21 61/64 | 21 1/4 | 21 1/4 | 22 | 74200 | |
21578 | JASBX | 0 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0 | |
21579 | JASN | 800 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | ||||
21580 | JATEX | 0 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0 | |
21581 | JATXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.63 | 3.54 | 727 | |
21582 | JAVA | 3000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.3437 | 0.4062 | 3000 | |
21583 | JAVC | 3200 | 31/32 | 1 | 1 | 15/16 | 29/32 | 31/32 | 64600 | |
21584 | JAVLX | 0 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | |
21585 | JAVTX | 0 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | 0 | |
21586 | JAWWX | 0 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0 | |
21587 | JAYA | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 2000 | |
21588 | JAYJ | 3500 | 0.4062 | 0.2812 | 0.3750 | 212200 | ||||
21589 | JBA | 0 | 0 | |||||||
21590 | JBAH | 0 | 0 | |||||||
21591 | JBAK | 1000 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 38200 | |
21592 | JBAKG | 10 | 81 | 79 | 81 | 0 | ||||
21593 | JBCL | 0 | 0 | |||||||
21594 | JBFS | 500 | 11.5000 | 10.5000 | 11.7500 | 0 | ||||
21595 | JBHT | 500 | 15 3/4 | 15 49/64 | 16 | 15 3/4 | 15 3/4 | 16 | 24700 | |
21596 | JBIL | 100 | 17 3/8 | 17 1/2 | 17 1/2 | 16 3/4 | 17 1/8 | 17 3/8 | 114900 | |
21597 | JBM/WS | 1000 | 5/64 | 0 | ||||||
21598 | JBMM | 0 | 0 | |||||||
21599 | JBNC | 800 | 17 9/16 | 17 1/2 | 17 9/16 | 17 1/2 | 17 1/2 | 18 | 1300 | |
21600 | JBNK | 3000 | 27 3/8 | 27 1/8 | 27 3/8 | 27 1/8 | 27 1/8 | 27 3/8 | 102200 | |
21601 | JBOH | 600 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 14800 | |
21602 | JBSS | 2000 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 7/8 | 21700 | |
21603 | JC | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 300 | |
21604 | JC/WD | 0 | 0 | |||||||
21605 | JCBS | 100 | 8 5/8 | 8 1/2 | 9 1/8 | 8 1/2 | 8 5/8 | 9 1/8 | 9700 | |
21606 | JCBSG | 50 | 78 | 76 5/8 | 78 3/4 | 0 | ||||
21607 | JCC | 300 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 | 14 5/8 | 1300 | |
21608 | JCCM | 0 | 0 | |||||||
21609 | JCCP | 0 | 0 | |||||||
21610 | JCI | 100 | 74 3/4 | 74 7/8 | 74 7/8 | 74 3/4 | 74 1/8 | 74 3/4 | 200 | |
21611 | JCIA | 0 | 0 | |||||||
21612 | JCIC | 0 | 0 | |||||||
21613 | JCID | 0 | 0 | |||||||
21614 | JCIG | 0 | 0 | |||||||
21615 | JCIH | 0 | 0 | |||||||
21616 | JCII | 0 | 0 | |||||||
21617 | JCIL | 0 | 0 | |||||||
21618 | JCIP | 0 | 0 | |||||||
21619 | JCIR | 0 | 0 | |||||||
21620 | JCIS | 0 | 0 | |||||||
21621 | JCIT | 0 | 0 | |||||||
21622 | JCIW | 0 | 0 | |||||||
21623 | JCLB | 7100 | 0.0100 | 0 | ||||||
21624 | JCOR | 1400 | 34 15/16 | 34 3/8 | 35 1/4 | 34 | 34 7/8 | 35 | 306800 | |
21625 | JCORL | 10 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 49 1/4 | 50 1/4 | 10 | |
21626 | JCOZV | 10000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 35200 | |
21627 | JCP | 100 | 53 1/2 | 54 1/4 | 54 1/4 | 53 1/4 | 53 1/8 | 53 3/4 | 900 | |
21628 | JCPA | 0 | 0 | |||||||
21629 | JCPB | 0 | 0 | |||||||
21630 | JCPC | 0 | 0 | |||||||
21631 | JCPD | 0 | 0 | |||||||
21632 | JCPE | 0 | 0 | |||||||
21633 | JCPH | 0 | 0 | |||||||
21634 | JCPI | 0 | 0 | |||||||
21635 | JCPL | 0 | 0 | |||||||
21636 | JCPM | 0 | 0 | |||||||
21637 | JCPO | 0 | 0 | |||||||
21638 | JCPP | 0 | 0 | |||||||
21639 | JCPR | 0 | 0 | |||||||
21640 | JCPS | 0 | 0 | |||||||
21641 | JCPT | 0 | 0 | |||||||
21642 | JCPW | 0 | 0 | |||||||
21643 | JCPZ | 0 | 0 | |||||||
21644 | JCQR | 0 | 0 | |||||||
21645 | JCT | 0 | 0 | |||||||
21646 | JCTC | 0 | 0 | |||||||
21647 | JCTCF | 2000 | 3 35/64 | 3 5/8 | 3 5/8 | 3 35/64 | 3 1/4 | 3 3/4 | 4300 | |
21648 | JCw | 0 | 0 | |||||||
21649 | JDAS | 300 | 28 | 28 | 28 | 27 1/2 | 27 1/2 | 28 | 46200 | |
21650 | JDAW | 100 | 6.0000 | 4.0000 | 5.2500 | 0 | ||||
21651 | JDAWW | 200 | 0.3750 | 0 | ||||||
21652 | JDMG | 500 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
21653 | JDN | 200 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 24 3/8 | 25 | 1700 | |
21654 | JDNB | 0 | 0 | |||||||
21655 | JDNI | 0 | 0 | |||||||
21656 | JDW | 0 | 0 | |||||||
21657 | JDX | 0 | 0 | |||||||
21658 | JEAN | 1000 | 7 1/8 | 6 7/8 | 7 1/4 | 6 7/8 | 7 | 7 3/8 | 8000 | |
21659 | JEBC | 5700 | 22 5/8 | 22 1/2 | 23 1/8 | 0 | ||||
21660 | JEC | 1000 | 22 3/8 | 22 1/4 | 22 3/4 | 0 | ||||
21661 | JECC | 0 | 0 | |||||||
21662 | JECK | 0 | 0 | |||||||
21663 | JECN | 0 | 0 | |||||||
21664 | JECO | 0 | 0 | |||||||
21665 | JECX | 0 | 0 | |||||||
21666 | JECXF | 0 | 0 | |||||||
21667 | JEF | 100 | 34 1/4 | 34 1/8 | 34 5/8 | 0 | ||||
21668 | JEFA | 0 | 0 | |||||||
21669 | JEFB | 0 | 0 | |||||||
21670 | JEFC | 0 | 0 | |||||||
21671 | JEFF | 1000 | 27 3/4 | 27 3/4 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 1600 | |
21672 | JEFI | 0 | 0 | |||||||
21673 | JEFR | 0 | 0 | |||||||
21674 | JEFT | 0 | 0 | |||||||
21675 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21676 | JELC | 0 | 0 | |||||||
21677 | JENI | 0 | 0 | |||||||
21678 | JENN | 1000 | 2.1250 | 2.1875 | 2.1875 | 2.0625 | 2.1250 | 2.1875 | 11800 | |
21679 | JENNJ | 0 | 0 | |||||||
21680 | JEQ | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 1000 | |
21681 | JEQE | 0 | 0 | |||||||
21682 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21683 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21684 | JERZ | 0 | 0 | |||||||
21685 | JESE | 0 | 0 | |||||||
21686 | JET | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1000 | |||
21687 | JETC | 0 | 0 | |||||||
21688 | JETU | 0 | 0 | |||||||
21689 | JETUU | 0 | 0 | |||||||
21690 | JETUW | 0 | 0 | |||||||
21691 | JEWL | 0 | 0 | |||||||
21692 | JEWLF | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/4 | 5000 | |
21693 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21694 | JFA | 0 | 0 | |||||||
21695 | JFAX | 0 | 0 | |||||||
21696 | JFC | 800 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
21697 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21698 | JFI | 5000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 5000 | |
21699 | JFIA | 0 | 0 | |||||||
21700 | JFIS | 0 | 0 | |||||||
21701 | JFSB | 0 | 0 | |||||||
21702 | JFSZ | 200 | 14.0000 | 0 | ||||||
21703 | JGF | 500 | 8 1/4 | 8 1/8 | 8 1/4 | 8 1/8 | 17700 | |||
21704 | JGFAX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.55 | 0 | |
21705 | JGFO | 0 | 0 | |||||||
21706 | JGIN | 2900 | 7/8 | 5/8 | 1 | 0 | ||||
21707 | JH | 1200 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/8 | 30 3/8 | 30 7/8 | 1800 | |
21708 | JHBBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
21709 | JHDCX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 19.47 | 0 | |
21710 | JHDPX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
21711 | JHFIX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.76 | 0 | |
21712 | JHFVX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
21713 | JHGAX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.62 | 0 | |
21714 | JHGBX | 0 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0 | |
21715 | JHGIX | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.39 | 0 | |
21716 | JHGMX | 0 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 16.91 | 0 | |
21717 | JHGRX | 0 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 28.52 | 0 | |
21718 | JHH | 0 | 0 | |||||||
21719 | JHHBX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.92 | 0 | |
21720 | JHI | 200 | 19 3/8 | 0 | ||||||
21721 | JHIDX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | |
21722 | JHIN | 0 | 0 | |||||||
21723 | JHINY | 0 | 0 | |||||||
21724 | JHIP | 0 | 0 | |||||||
21725 | JHKK | 0 | 0 | |||||||
21726 | JHKKF | 0 | 0 | |||||||
21727 | JHLBX | 0 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0 | |
21728 | JHMAX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.39 | 0 | |
21729 | JHMBX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
21730 | JHMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.34 | 4.42 | 2466 | |
21731 | JHNBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.42 | 0 | |
21732 | JHNGX | 0 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 24.85 | 0 | |
21733 | JHNLX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.76 | 0 | |
21734 | JHNSX | 0 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 27.61 | 0 | |
21735 | JHNYX | 0 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 12.54 | 0 | |
21736 | JHPC | 800 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 7/16 | 4 5/8 | 13500 | |
21737 | JHRBX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0 | |
21738 | JHS | 600 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
21739 | JHSAX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.73 | 0 | |
21740 | JHSCX | 0 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0 | |
21741 | JHSGX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.08 | 0 | |
21742 | JHSN | 0 | 0 | |||||||
21743 | JHT | 0 | 0 | |||||||
21744 | JHTFX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.64 | 0 | |
21745 | JHUAX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.74 | 0 | |
21746 | JHUBX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
21747 | JHWPX | 0 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 15.92 | 0 | |
21748 | JIC.W | 0 | 0 | |||||||
21749 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21750 | JII | 1000 | 8 | 0 | ||||||
21751 | JIIC | 0 | 0 | |||||||
21752 | JIIH | 0 | 0 | |||||||
21753 | JIII | 0 | 0 | |||||||
21754 | JIIP | 0 | 0 | |||||||
21755 | JIIR | 0 | 0 | |||||||
21756 | JIIY | 0 | 0 | |||||||
21757 | JIND | 10000 | 2.4992 | 0 | ||||||
21758 | JISI | 300 | 1.0000 | 0 | ||||||
21759 | JITBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
21760 | JJAX | 6000 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
21761 | JJFN | 200 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.0000 | 1200 | |
21762 | JJSC | 3300 | 11 7/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 141200 | |
21763 | JJSF | 1000 | 10 7/8 | 10 3/4 | 11 | 10 5/8 | 10 5/8 | 10 7/8 | 5500 | |
21764 | JKCL | 0 | 0 | |||||||
21765 | JKCLE | 100 | 0.0100 | 0 | ||||||
21766 | JKHY | 400 | 31 1/2 | 31 5/8 | 32 1/4 | 31 | 31 1/2 | 32 | 26900 | |
21767 | JKPT | 0 | 0 | |||||||
21768 | JL | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 13 7/8 | 1100 | |
21769 | JLB | 0 | 0 | |||||||
21770 | JLCR | 0 | 0 | |||||||
21771 | JLG | 200 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 1/8 | 18 3/4 | 1800 | |
21772 | JLGI | 100 | 18.7500 | 18.5000 | 19.0000 | 0 | ||||
21773 | JLHC | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 1/8 | 900 | |
21774 | JLN | 500 | 5 1/4 | 0 | ||||||
21775 | JLT | 400 | 4 1/2 | 0 | ||||||
21776 | JLUB | 0 | 0 | |||||||
21777 | JMAR | 1000 | 2 15/16 | 2 5/8 | 3 1/32 | 2 19/32 | 2 7/8 | 2 15/16 | 585200 | |
21778 | JMARU | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 | 500 | |
21779 | JMARW | 2000 | 15/16 | 13/16 | 31/32 | 13/16 | 15/16 | 1 | 66900 | |
21780 | JMBR | 0 | 0 | |||||||
21781 | JMBRS | 0 | 0 | |||||||
21782 | JMC | 200 | 5/8 | 1 7/16 | 1 1/2 | 0 | ||||
21783 | JMCG | 200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 1/2 | 1 9/16 | 45200 | |
21784 | JMCI | 0 | 0 | |||||||
21785 | JMCV | 0 | 0 | |||||||
21786 | JMED | 1000 | 46 | 48 1/2 | 48 5/8 | 45 3/4 | 45 3/4 | 46 | 275500 | |
21787 | JMFRF | 0 | 0 | |||||||
21788 | JMGXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.44 | 4.48 | 3111 | |
21789 | JMIBX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
21790 | JMIEX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
21791 | JML | 0 | 0 | |||||||
21792 | JMLC | 0 | 0 | |||||||
21793 | JMMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.54 | 4.61 | 5635 | |
21794 | JMR/U | 100 | 2 1/4 | 3 | 3 3/4 | 0 | ||||
21795 | JMRR | 0 | 0 | |||||||
21796 | JMS.W | 0 | 0 | |||||||
21797 | JMS/WS | 300 | 8 3/4 | 0 | ||||||
21798 | JMSBX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
21799 | JMTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.10 | 3.01 | 893 | |
21800 | JMUEX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
21801 | JMY | 200 | 9/16 | 0 | ||||||
21802 | JMYCQ | 0 | 0 | |||||||
21803 | JMYS | 0 | 0 | |||||||
21804 | JMYW | 0 | 0 | |||||||
21805 | JMYWV | 0 | 0 | |||||||
21806 | JNBK | 0 | 0 | |||||||
21807 | JNC | 100 | 25 7/8 | 27 | 27 1/2 | 0 | ||||
21808 | JNCC | 0 | 0 | |||||||
21809 | JNCD | 0 | 0 | |||||||
21810 | JNCI | 0 | 0 | |||||||
21811 | JNCN | 0 | 0 | |||||||
21812 | JNCO | 0 | 0 | |||||||
21813 | JNCR | 0 | 0 | |||||||
21814 | JNCT | 0 | 0 | |||||||
21815 | JNCW | 0 | 0 | |||||||
21816 | JNCY | 0 | 0 | |||||||
21817 | JNGRX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.47 | 0 | |
21818 | JNINX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 10.41 | 0 | |
21819 | JNJ | 100 | 51 1/8 | 51 1/4 | 51 1/4 | 50 3/4 | 50 7/8 | 51 1/4 | 12600 | |
21820 | JNJA | 0 | 0 | |||||||
21821 | JNJB | 0 | 0 | |||||||
21822 | JNJC | 0 | 0 | |||||||
21823 | JNJD | 0 | 0 | |||||||
21824 | JNJE | 0 | 0 | |||||||
21825 | JNJF | 0 | 0 | |||||||
21826 | JNJG | 0 | 0 | |||||||
21827 | JNJH | 0 | 0 | |||||||
21828 | JNJI | 0 | 0 | |||||||
21829 | JNJK | 0 | 0 | |||||||
21830 | JNJL | 0 | 0 | |||||||
21831 | JNJM | 0 | 0 | |||||||
21832 | JNJN | 0 | 0 | |||||||
21833 | JNJO | 0 | 0 | |||||||
21834 | JNJP | 0 | 0 | |||||||
21835 | JNJR | 0 | 0 | |||||||
21836 | JNJS | 0 | 0 | |||||||
21837 | JNJT | 0 | 0 | |||||||
21838 | JNJU | 0 | 0 | |||||||
21839 | JNJV | 0 | 0 | |||||||
21840 | JNJW | 0 | 0 | |||||||
21841 | JNJX | 0 | 0 | |||||||
21842 | JNJY | 0 | 0 | |||||||
21843 | JNJZ | 0 | 0 | |||||||
21844 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21845 | JNMXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.04 | 5.17 | 227 | |
21846 | JNN | 0 | 0 | |||||||
21847 | JNNE | 15000 | 0.1500 | 0.1250 | 0.1500 | 0.1100 | 0.1300 | 0.1450 | 634500 | |
21848 | JNS | 2000 | 4 1/8 | 4 3/8 | 4 3/4 | 0 | ||||
21849 | JNSC | 0 | 0 | |||||||
21850 | JNSD | 0 | 0 | |||||||
21851 | JNTEX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 | |
21852 | JNTRX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.71 | 0 | |
21853 | JNUSX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
21854 | JNY | 500 | 61 1/4 | 61 7/8 | 63 1/2 | 0 | ||||
21855 | JNYC | 0 | 0 | |||||||
21856 | JNYO | 0 | 0 | |||||||
21857 | JNYS | 0 | 0 | |||||||
21858 | JNYw | 0 | 31 1/4 | 32 1/2 | 0 | |||||
21859 | JOAC | 600 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
21860 | JOB | 100 | 13 1/4 | 13 | 13 1/4 | 13 | 700 | |||
21861 | JOBL | 0 | 0 | |||||||
21862 | JOBN | 0 | 0 | |||||||
21863 | JOEF | 0 | 0 | |||||||
21864 | JOF | 500 | 7 1/2 | 7 1/2 | 7 7/8 | 0 | ||||
21865 | JOGS | 0 | 0 | |||||||
21866 | JOHC | 0 | 0 | |||||||
21867 | JOHCC | 0 | 0 | |||||||
21868 | JOIC | 0 | 0 | |||||||
21869 | JOIN | 400 | 13 1/2 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 1700 | |
21870 | JOINA | 300 | 13 3/4 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 21200 | |
21871 | JOL | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 100 | |||
21872 | JOLR | 0 | 0 | |||||||
21873 | JOR | 0 | 0 | |||||||
21874 | JORE | 0 | 0 | |||||||
21875 | JOS | 400 | 20 7/8 | 20 7/8 | 21 | 20 7/8 | 20 1/2 | 21 1/4 | 3100 | |
21876 | JOSB | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 12700 | |
21877 | JOSC | 0 | 0 | |||||||
21878 | JOSE | 0 | 0 | |||||||
21879 | JOSI | 0 | 0 | |||||||
21880 | JOSL | 0 | 0 | |||||||
21881 | JOSM | 0 | 0 | |||||||
21882 | JOSP | 0 | 0 | |||||||
21883 | JOSR | 0 | 0 | |||||||
21884 | JOSS | 0 | 0 | |||||||
21885 | JOST | 0 | 0 | |||||||
21886 | JOSY | 0 | 0 | |||||||
21887 | JOTI | 0 | 0 | |||||||
21888 | JOTIP | 0 | 0 | |||||||
21889 | JOY | 0 | 0 | |||||||
21890 | JP | 100 | 52 1/8 | 51 1/2 | 52 1/8 | 51 1/2 | 52 1/4 | 53 | 500 | |
21891 | JPDVX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
21892 | JPEI | 1000 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 1200 | |
21893 | JPEXX | 0 | 0.48 | 3.38 | 3.43 | 2577 | ||||
21894 | JPFS | 2000 | 23 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 5600 | |
21895 | JPGRX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 18.45 | 0 | |
21896 | JPI | 300 | 33 1/4 | 0 | ||||||
21897 | JPINX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.74 | 0 | |
21898 | JPIXX | 0 | 0.55 | 5.26 | 5.40 | 12734 | ||||
21899 | JPM | 100 | 88 3/4 | 88 3/4 | 88 7/8 | 88 5/8 | 88 1/4 | 88 5/8 | 600 | |
21900 | JPMA | 0 | 0 | |||||||
21901 | JPMC | 2000 | 9 5/16 | 9 3/8 | 9 1/2 | 9 | 9 | 9 1/2 | 12600 | |
21902 | JPME | 0 | 0 | |||||||
21903 | JPMG | 0 | 0 | |||||||
21904 | JPMI | 0 | 0 | |||||||
21905 | JPMK | 0 | 0 | |||||||
21906 | JPML | 0 | 0 | |||||||
21907 | JPMM | 0 | 0 | |||||||
21908 | JPMN | 0 | 0 | |||||||
21909 | JPMP | 0 | 0 | |||||||
21910 | JPMR | 0 | 0 | |||||||
21911 | JPMS | 0 | 0 | |||||||
21912 | JPMT | 0 | 0 | |||||||
21913 | JPMW | 0 | 0 | |||||||
21914 | JPMX | 0 | 0 | |||||||
21915 | JPMY | 0 | 0 | |||||||
21916 | JPMpA | 1600 | 74 3/8 | 74 3/8 | 74 3/8 | 74 3/8 | 1600 | |||
21917 | JPMpH | 21000 | 48 7/32 | 0 | ||||||
21918 | JPN | 0 | 218.05 | 218.05 | 218.05 | 218.05 | 0 | |||
21919 | JPNTX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
21920 | JPP | 0 | 0 | |||||||
21921 | JPR | 400 | 22 | 22 | 22 1/2 | 0 | ||||
21922 | JPRE | 0 | 0 | |||||||
21923 | JPRG | 0 | 0 | |||||||
21924 | JPRL | 0 | 0 | |||||||
21925 | JPRP | 0 | 0 | |||||||
21926 | JPRS | 0 | 0 | |||||||
21927 | JPRX | 0 | 0 | |||||||
21928 | JPS | 300 | 1 | 0 | ||||||
21929 | JPSX | 0 | 0 | |||||||
21930 | JPTXX | 0 | 0.58 | 5.07 | 5.19 | 1002 | ||||
21931 | JPV | 0 | 214.40 | 0 | ||||||
21932 | JPYpA | 0 | 0 | |||||||
21933 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
21934 | JQH | 100 | 10 1/4 | 9 7/8 | 10 | 0 | ||||
21935 | JQHK | 0 | 0 | |||||||
21936 | JQHP | 0 | 0 | |||||||
21937 | JQHT | 0 | 0 | |||||||
21938 | JQHX | 0 | 0 | |||||||
21939 | JR | 400 | 27 | 27 3/8 | 27 3/4 | 0 | ||||
21940 | JRAY | 0 | 0 | |||||||
21941 | JRBK | 200 | 21 1/4 | 20 | 21 1/2 | 0 | ||||
21942 | JRBO | 50000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
21943 | JRCI | 1300 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.1250 | 2100 | |
21944 | JRG | 0 | 0 | |||||||
21945 | JRL | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 600 | |||
21946 | JRM | 500 | 27 1/8 | 28 3/8 | 29 1/8 | 0 | ||||
21947 | JRMB | 0 | 0 | |||||||
21948 | JRMI | 0 | 0 | |||||||
21949 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
21950 | JRNI | 20000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0010 | 0.0500 | 20000 | |
21951 | JRRY | 400 | 3.5000 | 3.5000 | 4.0000 | 0 | ||||
21952 | JRpK | 100 | 46 7/8 | 0 | ||||||
21953 | JRpL | 300 | 47 1/4 | 0 | ||||||
21954 | JRpO | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 400 | |||
21955 | JRpP | 57500 | 25 | 0 | ||||||
21956 | JS | 900 | 28 | 26 5/8 | 27 7/8 | 0 | ||||
21957 | JSBA | 600 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/2 | 24 | 1600 | |
21958 | JSBC | 0 | 0 | |||||||
21959 | JSBF | 1000 | 36 | 36 | 36 3/8 | 35 7/8 | 36 | 36 1/4 | 15600 | |
21960 | JSCN | 0 | 0 | |||||||
21961 | JSHI | 0 | 0 | |||||||
21962 | JSHP | 0 | 0 | |||||||
21963 | JSHW | 0 | 0 | |||||||
21964 | JSKO | 0 | 0 | |||||||
21965 | JSKOE | 0 | 0 | |||||||
21966 | JSMN | 0 | 0 | |||||||
21967 | JSSC | 0 | 0 | |||||||
21968 | JSTN | 5000 | 11 | 10 5/8 | 11 | 10 5/8 | 10 3/4 | 11 | 38100 | |
21969 | JSUB | 2200 | 3.5625 | 3.5000 | 3.6250 | 3.2500 | 20900 | |||
21970 | JTAN | 1000 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 1200 | |
21971 | JTAX | 1000 | 4 1/2 | 4 | 4 1/2 | 0 | ||||
21972 | JTCM | 0 | 0 | |||||||
21973 | JTF | 300 | 19 3/8 | 18 1/2 | 20 | 0 | ||||
21974 | JTFM | 0 | 0 | |||||||
21975 | JTS | 500 | 4 1/2 | 4 3/8 | 4 3/4 | 0 | ||||
21976 | JTSI | 0 | 0 | |||||||
21977 | JTSpA | 0 | 0 | |||||||
21978 | JTV | 300 | 12 1/2 | 0 | ||||||
21979 | JTVN | 0 | 0 | |||||||
21980 | JTWO | 5000 | 1 3/16 | 1 1/8 | 1 3/16 | 0 | ||||
21981 | JTWOW | 5000 | 5/16 | 5/16 | 3/8 | 0 | ||||
21982 | JUDG | 0 | 0 | |||||||
21983 | JUKE | 3000 | 13/16 | 3/4 | 15/16 | 0 | ||||
21984 | JUKEP | 0 | 0 | |||||||
21985 | JUNI | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 7/32 | 9900 | |
21986 | JUNIP | 2500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5000 | 0.6875 | 2500 | |
21987 | JUNIW | 2000 | 1/8 | 1/8 | 3/8 | 0 | ||||
21988 | JUNIZ | 0 | 3/32 | 3/16 | 0 | |||||
21989 | JUNO | 500 | 15 1/2 | 16 3/8 | 16 3/8 | 15 1/2 | 15 1/2 | 15 3/4 | 87300 | |
21990 | JUNS | 1500 | 1.8125 | 2.1250 | 2.2500 | 1.7500 | 1.7500 | 2.1250 | 59000 | |
21991 | JUPI | 0 | 0 | |||||||
21992 | JUSSX | 0 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0 | |
21993 | JUST | 4000 | 1 11/16 | 1 39/64 | 1 11/16 | 1 7/16 | 1 9/16 | 1 11/16 | 15400 | |
21994 | JUVF | 200 | 36.5000 | 0 | ||||||
21995 | JVBAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
21996 | JVGI | 2000 | 0.6562 | 0.7500 | 0.7500 | 0.6562 | 0.6562 | 0.7500 | 10900 | |
21997 | JVMCX | 0 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0 | |
21998 | JVVGX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
21999 | JW | 0 | 0 | |||||||
22000 | JW.A | 0 | 0 | |||||||
22001 | JW/A | 2300 | 29 1/8 | 0 | ||||||
22002 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
22003 | JW/B | 200 | 30 1/8 | 0 | ||||||
22004 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
22005 | JWA | 0 | 0 | |||||||
22006 | JWAI | 0 | 0 | |||||||
22007 | JWAIA | 1000 | 13 | 13 | 13 | 12 | 12 1/2 | 13 1/2 | 11000 | |
22008 | JWAL | 0 | 0 | |||||||
22009 | JWAO | 0 | 0 | |||||||
22010 | JWAT | 0 | 0 | |||||||
22011 | JWATW | 0 | 0 | |||||||
22012 | JWB | 0 | 0 | |||||||
22013 | JWBL | 0 | 0 | |||||||
22014 | JWCT | 0 | 0 | |||||||
22015 | JWCTF | 0 | 0 | |||||||
22016 | JWTSP | 0 | 0 | |||||||
22017 | JWTT | 0 | 0 | |||||||
22018 | JXSB | 700 | 11 15/16 | 11 1/2 | 12 1/2 | 0 | ||||
22019 | JXVL | 500 | 13 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 4000 | |
22020 | JYP | 0 | 0 | |||||||
22021 | JYP+ | 0 | 0 | |||||||
22022 | JYPE | 0 | 0 | |||||||
22023 | JYPL | 0 | 0 | |||||||
22024 | JYPN | 0 | 0 | |||||||
22025 | JYPO | 0 | 0 | |||||||
22026 | JYPp | 100 | 53 | 0 | ||||||
22027 | JYPpE | 200 | 101 1/2 | 0 | ||||||
22028 | JYPpZ | 100 | 25 1/4 | 25 1/4 | 25 1/2 | 25 1/4 | 900 | |||
22029 | JYRA | 5000 | 1.5000 | 0 | ||||||
22030 | JYU | 0 | 0 | |||||||
22031 | JYW | 0 | 0 | |||||||
22032 | JYX | 0 | 0 | |||||||
22033 | JYZ | 0 | 0 | |||||||
22034 | K | 400 | 68 5/8 | 68 1/2 | 68 5/8 | 68 1/2 | 68 | 68 1/2 | 900 | |
22035 | K.ALM | 0 | 0 | |||||||
22036 | K.COD | 0 | 0 | |||||||
22037 | K.CRL | 0 | 0 | |||||||
22038 | K.DAM | 0 | 0 | |||||||
22039 | K.DAN | 0 | 0 | |||||||
22040 | K.DFO | 0 | 0 | |||||||
22041 | K.DKB | 0 | 0 | |||||||
22042 | K.DKL | 0 | 0 | |||||||
22043 | K.DNS | 0 | 0 | |||||||
22044 | K.DSV | 0 | 0 | |||||||
22045 | K.FLS | 0 | 0 | |||||||
22046 | K.GNL | 0 | 0 | |||||||
22047 | K.GNS | 0 | 0 | |||||||
22048 | K.ISS | 0 | 0 | |||||||
22049 | K.JHS | 0 | 0 | |||||||
22050 | K.KMP | 0 | 0 | |||||||
22051 | K.KRY | 0 | 0 | |||||||
22052 | K.LAU | 0 | 0 | |||||||
22053 | K.LEG | 0 | 0 | |||||||
22054 | K.MAP | 0 | 0 | |||||||
22055 | K.MTH | 0 | 0 | |||||||
22056 | K.NOV | 0 | 0 | |||||||
22057 | K.SAI | 0 | 0 | |||||||
22058 | K.SOB | 0 | 0 | |||||||
22059 | K.SPK | 0 | 0 | |||||||
22060 | K.SUF | 0 | 0 | |||||||
22061 | K.TED | 0 | 0 | |||||||
22062 | K.TLD | 0 | 0 | |||||||
22063 | K.UNI | 0 | 0 | |||||||
22064 | KAAG | 0 | 0 | |||||||
22065 | KAAGY | 0 | 0 | |||||||
22066 | KAAZ | 0 | 0 | |||||||
22067 | KAB | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/4 | 100 | |
22068 | KABBX | 0 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0 | |
22069 | KABpA | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 1000 | |||
22070 | KACS | 0 | 0 | |||||||
22071 | KACSP | 0 | 0 | |||||||
22072 | KADAX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.56 | 0 | |
22073 | KADBX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
22074 | KAFBX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
22075 | KAFCX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
22076 | KAFLX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.06 | 0 | |
22077 | KAGBX | 0 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0 | |
22078 | KAGCX | 0 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0 | |
22079 | KAGOX | 0 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 25.99 | 0 | |
22080 | KAGSX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 | |
22081 | KAI/WS | 0 | 3/8 | 11/16 | 0 | |||||
22082 | KAIAX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.28 | 0 | |
22083 | KAICX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
22084 | KAII | 8900 | 4 29/64 | 4 1/4 | 4 29/64 | 4 1/4 | 4 1/4 | 4 15/32 | 26400 | |
22085 | KAIIW | 3000 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 21/32 | 6000 | |
22086 | KAK | 0 | 2132.81 | 0 | ||||||
22087 | KAKL | 0 | 0 | |||||||
22088 | KAMN | 0 | 0 | |||||||
22089 | KAMNA | 400 | 10 5/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 83000 | |
22090 | KAMNG | 10 | 82 | 82 | 86 | 0 | ||||
22091 | KAMNZ | 8000 | 48 1/2 | 48 1/4 | 51 | 0 | ||||
22092 | KAOBX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
22093 | KAOCX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
22094 | KAP | 1600 | 33 1/8 | 0 | ||||||
22095 | KAPAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.75 | 0 | |
22096 | KAPBX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
22097 | KAPCX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
22098 | KAPT | 0 | 0 | |||||||
22099 | KARE | 500 | 16 1/2 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 3200 | |
22100 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
22101 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
22102 | KASAX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.24 | 0 | |
22103 | KASBX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22104 | KASCX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22105 | KASH | 200 | 24 9/16 | 24 3/8 | 24 1/2 | 0 | ||||
22106 | KASI | 5000 | 0.5000 | 0.5000 | 0.8125 | 0 | ||||
22107 | KASN | 0 | 0 | |||||||
22108 | KAST | 0 | 0 | |||||||
22109 | KATBX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
22110 | KATC | 2000 | 4 5/16 | 4 1/8 | 4 5/16 | 4 1/8 | 4 1/8 | 4 1/2 | 4000 | |
22111 | KATCX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
22112 | KATIX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 10.19 | 0 | |
22113 | KATX | 0 | 0 | |||||||
22114 | KATY | 0 | 0 | |||||||
22115 | KATZ | 0 | 0 | |||||||
22116 | KAUFX | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0 | |
22117 | KAWBX | 0 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 9.26 | 0 | |
22118 | KAWCX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
22119 | KAWFX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
22120 | KAYE | 6000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 | 6 1/2 | 22500 | |
22121 | KBA | 500 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 500 | |
22122 | KBAA | 0 | 0 | |||||||
22123 | KBAB | 0 | 0 | |||||||
22124 | KBAL | 0 | 0 | |||||||
22125 | KBALB | 5000 | 36 7/8 | 36 7/8 | 37 | 36 1/2 | 36 1/2 | 37 1/4 | 48700 | |
22126 | KBAr | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 10000 | |||
22127 | KBArw | 5000 | 3/8 | 1/4 | 1/2 | 0 | ||||
22128 | KBB | 300 | 3 1/2 | 0 | ||||||
22129 | KBCAX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 18.11 | 0 | |
22130 | KBCBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
22131 | KBCCX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
22132 | KBER | 0 | 0 | |||||||
22133 | KBFOX | 0 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 | |
22134 | KBFP | 2500 | 0.3750 | 0.3400 | 0.3750 | 0.3200 | 0.3200 | 0.4000 | 44300 | |
22135 | KBH | 1000 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
22136 | KBHC | 0 | 0 | |||||||
22137 | KBHD | 0 | 0 | |||||||
22138 | KBHE | 0 | 0 | |||||||
22139 | KBHG | 0 | 0 | |||||||
22140 | KBHI | 0 | 0 | |||||||
22141 | KBHL | 0 | 0 | |||||||
22142 | KBHM | 0 | 0 | |||||||
22143 | KBHN | 0 | 0 | |||||||
22144 | KBHO | 0 | 0 | |||||||
22145 | KBHP | 0 | 0 | |||||||
22146 | KBHR | 0 | 0 | |||||||
22147 | KBHS | 0 | 0 | |||||||
22148 | KBHV | 0 | 0 | |||||||
22149 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
22150 | KBIZ | 200 | 2.0000 | 1.0000 | 2.0000 | 0 | ||||
22151 | KBK | 25000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 25000 | |||
22152 | KBKO | 0 | 0 | |||||||
22153 | KBL | 0 | 0 | |||||||
22154 | KBN | 0 | 0 | |||||||
22155 | KBONX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0 | |
22156 | KBST | 0 | 0 | |||||||
22157 | KBTWX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | |
22158 | KCAAX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 10.02 | 0 | |
22159 | KCABX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
22160 | KCACX | 0 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0 | |
22161 | KCAXX | 0 | 0 | |||||||
22162 | KCBXX | 0 | 0 | |||||||
22163 | KCC | 100 | 10 3/8 | 9 7/8 | 10 1/4 | 0 | ||||
22164 | KCCA | 0 | 0 | |||||||
22165 | KCCB | 0 | 0 | |||||||
22166 | KCCC | 0 | 0 | |||||||
22167 | KCCE | 0 | 0 | |||||||
22168 | KCCI | 0 | 0 | |||||||
22169 | KCCK | 0 | 0 | |||||||
22170 | KCCT | 0 | 0 | |||||||
22171 | KCCV | 0 | 0 | |||||||
22172 | KCCXX | 0 | 0 | |||||||
22173 | KCCp | 5500 | 26 37/64 | 0 | ||||||
22174 | KCDH | 1000 | 3.4375 | 3.5000 | 3.5625 | 3.4375 | 3.3750 | 3.5000 | 7000 | |
22175 | KCDM | 0 | 0 | |||||||
22176 | KCDMY | 0 | 15.7500 | 0 | ||||||
22177 | KCL | 0 | 0 | |||||||
22178 | KCLC | 1000 | 16 3/16 | 16 1/8 | 16 1/4 | 16 | 16 1/8 | 16 1/4 | 30800 | |
22179 | KCLCW | 1200 | 4 | 3 7/8 | 4 1/16 | 3 3/4 | 4 | 4 1/16 | 31300 | |
22180 | KCLI | 200 | 55 1/2 | 54 1/2 | 57 1/2 | 0 | ||||
22181 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
22182 | KCNR | 0 | 0 | |||||||
22183 | KCP | 500 | 19 5/8 | 18 1/2 | 19 | 0 | ||||
22184 | KCPC | 0 | 0 | |||||||
22185 | KCPD | 0 | 0 | |||||||
22186 | KCPI | 0 | 0 | |||||||
22187 | KCPL | 0 | 0 | |||||||
22188 | KCPN | 0 | 0 | |||||||
22189 | KCPX | 0 | 0 | |||||||
22190 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
22191 | KCS | 100 | 35 | 35 1/8 | 35 5/8 | 0 | ||||
22192 | KCSC | 0 | 0 | |||||||
22193 | KCSI | 0 | 0 | |||||||
22194 | KCSS | 0 | 0 | |||||||
22195 | KCST | 0 | 0 | |||||||
22196 | KCSX | 0 | 0 | |||||||
22197 | KCTAX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.75 | 0 | |
22198 | KCTBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
22199 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
22200 | KCTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.44 | 2.44 | 185 | |
22201 | KDCAX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 18.09 | 0 | |
22202 | KDCBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
22203 | KDCCX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
22204 | KDHAX | 0 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 26.67 | 0 | |
22205 | KDHBX | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | |
22206 | KDHCX | 0 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0 | |
22207 | KDIAX | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 6.26 | 0 | |
22208 | KDIBX | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0 | |
22209 | KDICX | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0 | |
22210 | KDMC | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1875 | 2.0000 | 1000 | |
22211 | KDN | 300 | 42 1/8 | 42 1/2 | 43 | 0 | ||||
22212 | KDNC | 0 | 0 | |||||||
22213 | KDNI | 0 | 0 | |||||||
22214 | KDNN | 0 | 0 | |||||||
22215 | KDNT | 0 | 0 | |||||||
22216 | KDNV | 0 | 0 | |||||||
22217 | KDSAX | 0 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 18.73 | 0 | |
22218 | KDSBX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
22219 | KDSCX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
22220 | KDUS | 2500 | 6 1/2 | 6 | 6 1/2 | 6 | 6 1/4 | 6 3/4 | 48200 | |
22221 | KE | 300 | 15 7/8 | 15 3/8 | 15 7/8 | 0 | ||||
22222 | KE.W | 0 | 0 | |||||||
22223 | KE/WS | 500 | 8 3/16 | 0 | ||||||
22224 | KEA | 0 | 47 1/4 | 47 3/4 | 0 | |||||
22225 | KEAB | 0 | 0 | |||||||
22226 | KEAD | 0 | 0 | |||||||
22227 | KEAG | 0 | 0 | |||||||
22228 | KEAM | 0 | 0 | |||||||
22229 | KEAN | 0 | 0 | |||||||
22230 | KEAT | 0 | 0 | |||||||
22231 | KEAY | 0 | 0 | |||||||
22232 | KEAZ | 0 | 0 | |||||||
22233 | KEBI | 0 | 0 | |||||||
22234 | KEEN | 0 | 0 | |||||||
22235 | KEENQ | 5000 | 0.2500 | 0.0100 | 0.4800 | 0 | ||||
22236 | KEF | 800 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 3/8 | 2100 | |
22237 | KEG | 500 | 8 1/4 | 0 | ||||||
22238 | KEGG | 0 | 0 | |||||||
22239 | KEGGP | 0 | 0 | |||||||
22240 | KEGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.06 | 5.25 | 6770 | |
22241 | KEI | 100 | 9 1/4 | 9 | 9 1/4 | 9 | 9 | 9 1/2 | 1400 | |
22242 | KEIA | 0 | 0 | |||||||
22243 | KEIB | 0 | 0 | |||||||
22244 | KEIN | 0 | 0 | |||||||
22245 | KEINB | 0 | 0 | |||||||
22246 | KEIR | 0 | 0 | |||||||
22247 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
22248 | KELL | 1000 | 7 13/16 | 7 13/16 | 7 15/16 | 7 13/16 | 7 13/16 | 7 15/16 | 7200 | |
22249 | KELLW | 1500 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 7/8 | 3 | 2700 | |
22250 | KELY | 0 | 0 | |||||||
22251 | KELYA | 100 | 28 1/2 | 28 | 28 3/4 | 28 | 28 1/4 | 28 3/4 | 10200 | |
22252 | KELYB | 100 | 31 | 31 | 34 | 0 | ||||
22253 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
22254 | KEMD | 0 | 0 | |||||||
22255 | KEMH | 0 | 0 | |||||||
22256 | KEML | 0 | 0 | |||||||
22257 | KEMN | 0 | 0 | |||||||
22258 | KEMP | 0 | 0 | |||||||
22259 | KEMS | 0 | 0 | |||||||
22260 | KEMT | 0 | 0 | |||||||
22261 | KENC | 0 | 0 | |||||||
22262 | KENCA | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5500 | |||
22263 | KENI | 0 | 0 | |||||||
22264 | KENS | 0 | 0 | |||||||
22265 | KENT | 100 | 7 1/8 | 7 1/8 | 8 | 0 | ||||
22266 | KEP | 100 | 20 1/8 | 18 7/8 | 19 1/4 | 0 | ||||
22267 | KEPA | 0 | 0 | |||||||
22268 | KEPH | 0 | 0 | |||||||
22269 | KEPJ | 0 | 0 | |||||||
22270 | KEPL | 0 | 0 | |||||||
22271 | KEPU | 0 | 0 | |||||||
22272 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
22273 | KEQU | 300 | 5 1/4 | 4 7/8 | 5 1/4 | 0 | ||||
22274 | KER | 0 | 0 | |||||||
22275 | KERA | 1000 | 14 7/8 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 7500 | |
22276 | KERAF | 0 | 0 | |||||||
22277 | KES | 100 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 1100 | |||
22278 | KESI | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 800 | |
22279 | KESR | 0 | 0 | |||||||
22280 | KESS | 0 | 0 | |||||||
22281 | KEST | 700 | 1 7/8 | 1 3/8 | 1 7/8 | 1 3/8 | 1 9/16 | 2 5/16 | 12700 | |
22282 | KESTX | 0 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0 | |
22283 | KESX | 0 | 0 | |||||||
22284 | KEU | 0 | 0 | |||||||
22285 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
22286 | KEVX | 0 | 0 | |||||||
22287 | KEWL | 200 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | 37.5000 | 39.0000 | 300 | |
22288 | KEX | 100 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/8 | 18 1/4 | 100 | |
22289 | KEXH | 0 | 0 | |||||||
22290 | KEY | 1000 | 44 1/8 | 44 1/8 | 44 1/8 | 44 1/8 | 40 1/2 | 45 | 1000 | |
22291 | KEYB | 0 | 0 | |||||||
22292 | KEYC | 0 | 0 | |||||||
22293 | KEYD | 0 | 0 | |||||||
22294 | KEYE | 0 | 0 | |||||||
22295 | KEYF | 0 | 0 | |||||||
22296 | KEYI | 0 | 0 | |||||||
22297 | KEYK | 0 | 0 | |||||||
22298 | KEYL | 0 | 0 | |||||||
22299 | KEYN | 0 | 0 | |||||||
22300 | KEYO | 0 | 0 | |||||||
22301 | KEYR | 0 | 0 | |||||||
22302 | KEYS | 400 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 1400 | |
22303 | KEYT | 0 | 0 | |||||||
22304 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
22305 | KF | 100 | 18 1/4 | 17 7/8 | 18 1/4 | 0 | ||||
22306 | KFAAX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.85 | 0 | |
22307 | KFABX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
22308 | KFACX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
22309 | KFBC | 7000 | 7.3700 | 0 | ||||||
22310 | KFBI | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/8 | 14 1/2 | 11500 | |
22311 | KFLAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.80 | 0 | |
22312 | KFLD | 0 | 0 | |||||||
22313 | KFN | 0 | 0 | |||||||
22314 | KFS | 0 | 0 | |||||||
22315 | KFSS | 0 | 0 | |||||||
22316 | KFSSF | 0 | 1.0000 | 1.5000 | 0 | |||||
22317 | KFV | 200 | 35 5/8 | 35 1/2 | 35 7/8 | 0 | ||||
22318 | KFV+ | 0 | 0 | |||||||
22319 | KFVp | 1400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 1400 | |||
22320 | KFX | 1200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 1200 | |||
22321 | KFXI | 0 | 0 | |||||||
22322 | KG | 0 | 0 | |||||||
22323 | KGBAX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 17.11 | 0 | |
22324 | KGBBX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
22325 | KGBCX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
22326 | KGC | 3000 | 7 1/8 | 6 3/4 | 7 1/8 | 0 | ||||
22327 | KGCG | 0 | 0 | |||||||
22328 | KGCS | 0 | 0 | |||||||
22329 | KGCT | 0 | 0 | |||||||
22330 | KGCV | 0 | 0 | |||||||
22331 | KGF | 0 | 0 | |||||||
22332 | KGHA | 0 | 0 | |||||||
22333 | KGIAX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.23 | 0 | |
22334 | KGIBX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
22335 | KGL | 0 | 0 | |||||||
22336 | KGL.A | 0 | 0 | |||||||
22337 | KGL.B | 0 | 0 | |||||||
22338 | KGM | 200 | 3 5/8 | 0 | ||||||
22339 | KGMN | 0 | 0 | |||||||
22340 | KGMS | 0 | 0 | |||||||
22341 | KGMX | 100 | 2.0000 | 0 | ||||||
22342 | KGMpD | 1000 | 12 3/8 | 0 | ||||||
22343 | KGRAX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 18.22 | 0 | |
22344 | KGRBX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | |
22345 | KGRCX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
22346 | KGT | 200 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
22347 | KHCO | 0 | 0 | |||||||
22348 | KHG | 0 | 22 1/8 | 23 | 0 | |||||
22349 | KHGA | 0 | 0 | |||||||
22350 | KHI | 1000 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
22351 | KHLE | 0 | 0 | |||||||
22352 | KHOAX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 11.07 | 0 | |
22353 | KHOBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
22354 | KHRAX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.77 | 0 | |
22355 | KHRBX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
22356 | KHYAX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
22357 | KHYBX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0 | |
22358 | KHYCX | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0 | |
22359 | KHZBX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
22360 | KIARX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
22361 | KICAX | 0 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 8.73 | 0 | |
22362 | KICBX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
22363 | KICCX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
22364 | KICK | 15000 | 23/32 | 23/32 | 23/32 | 11/16 | 11/16 | 23/32 | 79600 | |
22365 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22366 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22367 | KID | 2500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 1/2 | 3500 | |
22368 | KIDD | 600 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 32000 | |
22369 | KIDE | 1000 | 1 11/16 | 1 5/8 | 2 1/8 | 1 5/8 | 1 1/2 | 1 7/8 | 4900 | |
22370 | KIDI | 0 | 0 | |||||||
22371 | KIDM | 2000 | 1.3125 | 1.2500 | 1.5000 | 1.2500 | 1.0000 | 1.3750 | 11200 | |
22372 | KIDO | 500 | 3 9/32 | 3 1/4 | 3 9/32 | 3 1/16 | 3 1/8 | 3 3/8 | 48600 | |
22373 | KIDOW | 6000 | 5/8 | 5/8 | 21/32 | 5/8 | 5/8 | 15/16 | 15200 | |
22374 | KIDQ | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/2 | 900 | |
22375 | KIDR | 1100 | 0.3125 | 0.3125 | 0.6875 | 0 | ||||
22376 | KIDS | 500 | 17 1/2 | 17 1/4 | 18 1/4 | 17 1/4 | 17 1/2 | 18 1/4 | 36200 | |
22377 | KIDWE | 0 | 0 | |||||||
22378 | KIDZ | 1000 | 0.1400 | 0.1400 | 0.2200 | 0 | ||||
22379 | KIDZE | 0 | 0 | |||||||
22380 | KIDZW | 1300 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
22381 | KIEN | 2000 | 0.5000 | 0 | ||||||
22382 | KIF | 100 | 9 | 9 | 9 | 9 | 8 7/8 | 9 3/8 | 300 | |
22383 | KII | 100 | 21 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
22384 | KIIG | 0 | 0 | |||||||
22385 | KIII | 1000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.2500 | 1000 | |
22386 | KIIL | 0 | 0 | |||||||
22387 | KIIX | 0 | 0 | |||||||
22388 | KIK | 0 | 0 | |||||||
22389 | KIKT | 0 | 0 | |||||||
22390 | KILN | 200 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | ||||
22391 | KIM | 500 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 30 | 500 | |
22392 | KIME | 0 | 0 | |||||||
22393 | KIMI | 0 | 0 | |||||||
22394 | KIML | 0 | 0 | |||||||
22395 | KIMN | 0 | 0 | |||||||
22396 | KIMW | 0 | 0 | |||||||
22397 | KIMpA | 1000 | 24 1/8 | 23 3/4 | 24 1/4 | 0 | ||||
22398 | KIMpB | 100 | 24 3/8 | 0 | ||||||
22399 | KIMpC | 100 | 24 1/2 | 24 5/8 | 24 5/8 | 24 3/8 | 7900 | |||
22400 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
22401 | KIN | 1000 | 3 3/4 | 0 | ||||||
22402 | KINBX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
22403 | KING | 0 | 0 | |||||||
22404 | KINI | 0 | 0 | |||||||
22405 | KINK | 0 | 0 | |||||||
22406 | KINN | 3000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 47800 | |
22407 | KINR | 0 | 0 | |||||||
22408 | KINV | 500 | 13.6250 | 13.6250 | 13.6250 | 13.6250 | 13.0000 | 13.6250 | 500 | |
22409 | KIR | 0 | 0 | |||||||
22410 | KIRR | 0 | 0 | |||||||
22411 | KISC | 0 | 0 | |||||||
22412 | KIT | 200 | 13 | 0 | ||||||
22413 | KITAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 12.66 | 0 | |
22414 | KITBX | 0 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0 | |
22415 | KITCX | 0 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | |
22416 | KITF | 0 | 0.2500 | 0.6250 | 0 | |||||
22417 | KITS | 5000 | 13 1/4 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 39300 | |
22418 | KKMO | 0 | 0 | |||||||
22419 | KKONX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | |
22420 | KKRO | 300 | 7 5/16 | 7 1/4 | 7 5/16 | 7 | 7 1/8 | 7 5/16 | 47800 | |
22421 | KKTWX | 0 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0 | |
22422 | KLAC | 10000 | 21 5/8 | 22 1/2 | 22 1/2 | 21 1/4 | 21 5/8 | 21 7/8 | 556700 | |
22423 | KLAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.33 | 4.40 | 3267 | |
22424 | KLBXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.60 | 0 | ||
22425 | KLCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.58 | 0 | ||
22426 | KLE | 0 | 0 | |||||||
22427 | KLET | 0 | 0 | |||||||
22428 | KLFD | 0 | 0 | |||||||
22429 | KLFDF | 0 | 0 | |||||||
22430 | KLIB | 0 | 0 | |||||||
22431 | KLIC | 500 | 11 1/4 | 11 5/8 | 11 5/8 | 10 7/8 | 11 1/8 | 11 1/2 | 197300 | |
22432 | KLKA | 0 | 0 | |||||||
22433 | KLKB | 0 | 0 | |||||||
22434 | KLLM | 1100 | 11 1/2 | 11 3/4 | 11 7/8 | 11 1/2 | 11 1/4 | 12 | 21400 | |
22435 | KLM | 100 | 26 3/4 | 26 1/4 | 26 3/8 | 0 | ||||
22436 | KLMA | 0 | 0 | |||||||
22437 | KLMB | 0 | 0 | |||||||
22438 | KLMIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
22439 | KLML | 0 | 0 | |||||||
22440 | KLMN | 0 | 0 | |||||||
22441 | KLMO | 0 | 0 | |||||||
22442 | KLMR | 0 | 0 | |||||||
22443 | KLMS | 0 | 0 | |||||||
22444 | KLMT | 0 | 0 | |||||||
22445 | KLMU | 0 | 0 | |||||||
22446 | KLN | 0 | 0 | |||||||
22447 | KLO | 300 | 1 3/8 | 5/8 | 7/8 | 0 | ||||
22448 | KLOC | 3000 | 5/8 | 23/32 | 23/32 | 5/8 | 5/8 | 21/32 | 171900 | |
22449 | KLOCW | 1500 | 1/8 | 1/8 | 5/32 | 0 | ||||
22450 | KLOCZ | 1500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 29500 | |
22451 | KLOF | 0 | 0 | |||||||
22452 | KLOFY | 500 | 8 5/16 | 8 3/16 | 8 3/8 | 8 1/8 | 8 5/16 | 8 3/8 | 65600 | |
22453 | KLOS | 0 | 0 | |||||||
22454 | KLRT | 300 | 17 | 17 | 19 | 0 | ||||
22455 | KLRTP | 0 | 0 | |||||||
22456 | KLSE | 3000 | 1.5000 | 1.6250 | 1.8750 | 1.5000 | 1.5000 | 1.8750 | 67500 | |
22457 | KLT | 400 | 27 | 26 7/8 | 27 | 26 3/4 | 26 7/8 | 27 1/4 | 5200 | |
22458 | KLTC | 0 | 0 | |||||||
22459 | KLTD | 0 | 0 | |||||||
22460 | KLTE | 0 | 0 | |||||||
22461 | KLTG | 0 | 0 | |||||||
22462 | KLTH | 0 | 0 | |||||||
22463 | KLTI | 0 | 0 | |||||||
22464 | KLTL | 0 | 0 | |||||||
22465 | KLTM | 0 | 0 | |||||||
22466 | KLTN | 0 | 0 | |||||||
22467 | KLTR | 0 | 0 | |||||||
22468 | KLTS | 0 | 0 | |||||||
22469 | KLTT | 0 | 0 | |||||||
22470 | KLTX | 0 | 0 | |||||||
22471 | KLTpA | 400 | 81 | 0 | ||||||
22472 | KLTpD | 500 | 82 | 0 | ||||||
22473 | KLTpE | 100 | 80 1/8 | 0 | ||||||
22474 | KLU | 3500 | 11 1/4 | 11 5/8 | 12 1/8 | 0 | ||||
22475 | KLUC | 0 | 0 | |||||||
22476 | KLUD | 0 | 0 | |||||||
22477 | KLUE | 0 | 0 | |||||||
22478 | KLUG | 0 | 0 | |||||||
22479 | KLUH | 0 | 0 | |||||||
22480 | KLUK | 0 | 0 | |||||||
22481 | KLUL | 0 | 0 | |||||||
22482 | KLUN | 0 | 0 | |||||||
22483 | KLUR | 0 | 0 | |||||||
22484 | KLUT | 0 | 0 | |||||||
22485 | KLUW | 0 | 0 | |||||||
22486 | KLUX | 0 | 0 | |||||||
22487 | KLUpD | 400 | 11 1/4 | 0 | ||||||
22488 | KLYS | 6000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2812 | 11900 | |
22489 | KM | 10000 | 10 5/8 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 129600 | |
22490 | KMAAX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.68 | 0 | |
22491 | KMABX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
22492 | KMAC | 1500 | 2 3/8 | 2 3/16 | 2 1/2 | 0 | ||||
22493 | KMACW | 1000 | 1/2 | 3/8 | 19/32 | 0 | ||||
22494 | KMACX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0 | |
22495 | KMAG | 400 | 21 3/4 | 21 1/8 | 22 | 21 | 21 5/8 | 22 | 598500 | |
22496 | KMAT | 0 | 0 | |||||||
22497 | KMATY | 0 | 0 | |||||||
22498 | KMB | 300 | 86 3/8 | 87 1/2 | 87 1/2 | 86 | 86 3/8 | 86 3/4 | 6800 | |
22499 | KMBA | 0 | 0 | |||||||
22500 | KMBAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.68 | 0 | |
22501 | KMBB | 0 | 0 | |||||||
22502 | KMBBX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
22503 | KMBC | 0 | 0 | |||||||
22504 | KMBE | 0 | 0 | |||||||
22505 | KMBG | 0 | 0 | |||||||
22506 | KMBI | 0 | 0 | |||||||
22507 | KMBL | 0 | 0 | |||||||
22508 | KMBM | 0 | 0 | |||||||
22509 | KMBN | 0 | 0 | |||||||
22510 | KMBO | 0 | 0 | |||||||
22511 | KMBR | 0 | 0 | |||||||
22512 | KMBS | 0 | 0 | |||||||
22513 | KMBT | 0 | 0 | |||||||
22514 | KMBX | 0 | 0 | |||||||
22515 | KMBZ | 0 | 0 | |||||||
22516 | KMC | 0 | 0 | |||||||
22517 | KMCO | 0 | 0 | |||||||
22518 | KMDC | 0 | 0 | |||||||
22519 | KMED | 0 | 0 | |||||||
22520 | KMET | 100 | 19 3/4 | 20 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 235400 | |
22521 | KMFC | 600 | 15.0000 | 0 | ||||||
22522 | KMG | 300 | 60 3/4 | 60 3/4 | 61 | 60 3/4 | 60 7/8 | 61 3/8 | 2000 | |
22523 | KMGC | 0 | 0 | |||||||
22524 | KMGCF | 0 | 1.5000 | 2.0000 | 0 | |||||
22525 | KMGF | 0 | 0 | |||||||
22526 | KMGG | 0 | 0 | |||||||
22527 | KMGI | 0 | 0 | |||||||
22528 | KMGK | 0 | 0 | |||||||
22529 | KMGM | 0 | 0 | |||||||
22530 | KMGO | 0 | 0 | |||||||
22531 | KMGP | 0 | 0 | |||||||
22532 | KMGT | 0 | 0 | |||||||
22533 | KMGY | 0 | 0 | |||||||
22534 | KMIXX | 0 | 0 | |||||||
22535 | KML | 1500 | 9 3/8 | 0 | ||||||
22536 | KMM | 300 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
22537 | KMMI | 0 | 0 | |||||||
22538 | KMMXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.09 | 5.21 | 41626 | |
22539 | KMN | 0 | 0 | |||||||
22540 | KMOAX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.16 | 0 | |
22541 | KMOBX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
22542 | KMOCX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
22543 | KMPOQ | 0 | 0.1250 | 1.5000 | 0 | |||||
22544 | KMPRT | 1300 | 50.5000 | 0 | ||||||
22545 | KMR | 0 | 0 | |||||||
22546 | KMSC | 4300 | 14.2500 | 0 | ||||||
22547 | KMSI | 100 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1300 | 100 | |
22548 | KMT | 800 | 33 7/8 | 34 1/8 | 34 3/4 | 0 | ||||
22549 | KMTC | 0 | 0 | |||||||
22550 | KMTR | 0 | 0 | |||||||
22551 | KMXR | 0 | 0 | |||||||
22552 | KMpT | 200 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 1/4 | 50 | 200 | |
22553 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
22554 | KNA | 600 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/2 | 1600 | |
22555 | KNAP | 100 | 14 5/8 | 14 1/2 | 15 1/4 | 14 1/2 | 14 5/8 | 15 1/4 | 2100 | |
22556 | KNAS | 0 | 0 | |||||||
22557 | KNBT | 0 | 0 | |||||||
22558 | KNBTY | 0 | 0 | |||||||
22559 | KNBW | 0 | 0 | |||||||
22560 | KNBWY | 400 | 111 3/4 | 111 11/16 | 112 1/4 | 111 11/16 | 110 1/2 | 112 1/4 | 1800 | |
22561 | KNC | 100 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
22562 | KNCI | 500 | 14 3/8 | 14 3/8 | 14 1/2 | 14 3/8 | 14 3/8 | 14 5/8 | 9100 | |
22563 | KNDX | 0 | 0 | |||||||
22564 | KNE | 300 | 35 | 35 | 35 | 35 | 35 3/8 | 35 7/8 | 300 | |
22565 | KNEB | 0 | 0 | |||||||
22566 | KNEE | 0 | 0 | |||||||
22567 | KNEEX | 0 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0 | |
22568 | KNEG | 0 | 0 | |||||||
22569 | KNEGP | 100 | 63.0000 | 0 | ||||||
22570 | KNEMX | 0 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 16.09 | 0 | |
22571 | KNER | 0 | 0 | |||||||
22572 | KNET | 400 | 3 1/16 | 2 7/8 | 3 3/8 | 0 | ||||
22573 | KNEV | 0 | 0 | |||||||
22574 | KNFIX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
22575 | KNFVX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.10 | 0 | |
22576 | KNGE | 0 | 0 | |||||||
22577 | KNGEM | 0 | 0 | |||||||
22578 | KNGF | 0 | 0 | |||||||
22579 | KNGFY | 0 | 0 | |||||||
22580 | KNGT | 100 | 21 11/16 | 21 1/2 | 21 11/16 | 21 1/2 | 21 1/2 | 21 7/8 | 200 | |
22581 | KNIC | 2000 | 10 7/8 | 11 1/4 | 11 3/4 | 10 7/8 | 10 7/8 | 11 1/8 | 78500 | |
22582 | KNICW | 1000 | 9 | 8 3/4 | 11 | 0 | ||||
22583 | KNIDX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 14.45 | 0 | |
22584 | KNIEX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
22585 | KNII | 0 | 0.0020 | 0.0100 | 0 | |||||
22586 | KNIIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
22587 | KNINX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
22588 | KNIT | 100 | 1 3/16 | 1 3/16 | 1 7/16 | 0 | ||||
22589 | KNIVX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.38 | 0 | |
22590 | KNJXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 2.83 | 2.76 | 447 | |
22591 | KNK | 200 | 19 3/4 | 0 | ||||||
22592 | KNKV | 2500 | 8.0625 | 7.9375 | 8.1250 | 7.8750 | 8.0000 | 8.2500 | 29800 | |
22593 | KNKW | 0 | 0 | |||||||
22594 | KNKWY | 0 | 0 | |||||||
22595 | KNLIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.15 | 0 | |
22596 | KNLMX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
22597 | KNMBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.75 | 0 | |
22598 | KNMC | 0 | 0 | |||||||
22599 | KNMIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
22600 | KNMTX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
22601 | KNMVX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.45 | 0 | |
22602 | KNNP | 3200 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 3200 | |||
22603 | KNO | 0 | 0 | |||||||
22604 | KNPT | 0 | 0 | |||||||
22605 | KNRS | 0 | 0 | |||||||
22606 | KNSC | 1000 | 0.2000 | 0.0625 | 0.4375 | 0 | ||||
22607 | KNSY | 10000 | 16 1/8 | 17 1/2 | 17 3/4 | 16 | 16 | 16 1/4 | 441400 | |
22608 | KNT | 300 | 22 3/4 | 21 7/8 | 22 7/8 | 21 7/8 | 22 3/8 | 22 3/4 | 9800 | |
22609 | KNTAX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
22610 | KNTB | 0 | 0 | |||||||
22611 | KNTC | 0 | 0 | |||||||
22612 | KNTE | 0 | 0 | |||||||
22613 | KNTG | 0 | 0 | |||||||
22614 | KNTIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
22615 | KNTK | 1000 | 5 3/8 | 5 3/8 | 5 7/8 | 5 5/16 | 5 3/8 | 5 7/8 | 59100 | |
22616 | KNTL | 0 | 0 | |||||||
22617 | KNTW | 0 | 0 | |||||||
22618 | KNTXX | 0 | 0 | |||||||
22619 | KNTY | 0 | 0 | |||||||
22620 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
22621 | KNV | 0 | 0 | |||||||
22622 | KNVC | 0 | 0 | |||||||
22623 | KNVCF | 2000 | 1 | 15/16 | 1 | 55/64 | 7/8 | 1 | 44400 | |
22624 | KNVEX | 0 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0 | |
22625 | KNVIX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 14.57 | 0 | |
22626 | KNVX | 0 | 0 | |||||||
22627 | KNWP | 1000 | 10.5000 | 0 | ||||||
22628 | KNYAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
22629 | KNYBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22630 | KNYCX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22631 | KNYN | 0 | 0 | |||||||
22632 | KO | 200 | 50 1/8 | 50 7/8 | 50 7/8 | 49 | 49 7/8 | 50 3/8 | 100500 | |
22633 | KOC | 0 | 0 | |||||||
22634 | KOCC | 100 | 6.0000 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 7.0000 | 300 | |
22635 | KOF | 100 | 24 3/8 | 23 3/8 | 24 1/8 | 0 | ||||
22636 | KOGC | 1500 | 3 1/16 | 3 1/8 | 3 1/8 | 2 15/16 | 3 | 3 1/16 | 98800 | |
22637 | KOGCF | 0 | 0 | |||||||
22638 | KOGCP | 5000 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 24 1/2 | 25 | 21500 | |
22639 | KOGL | 0 | 0 | |||||||
22640 | KOGR | 0 | 0 | |||||||
22641 | KOHAX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 10.46 | 0 | |
22642 | KOL | 100 | 13 | 12 1/8 | 12 5/8 | 0 | ||||
22643 | KOLC | 0 | 0 | |||||||
22644 | KOLE | 0 | 0 | |||||||
22645 | KOLL | 0 | 0 | |||||||
22646 | KOLX | 0 | 0 | |||||||
22647 | KOLY | 0 | 0 | |||||||
22648 | KOOL | 500 | 4 7/32 | 4 1/4 | 4 5/16 | 4 3/16 | 4 7/32 | 4 3/8 | 16900 | |
22649 | KOP | 0 | 0 | |||||||
22650 | KOPA | 0 | 0 | |||||||
22651 | KOPC | 0 | 0 | |||||||
22652 | KOPI | 0 | 0 | |||||||
22653 | KOPL | 0 | 0 | |||||||
22654 | KOPM | 0 | 0 | |||||||
22655 | KOPN | 200 | 9 1/2 | 9 1/4 | 10 | 9 1/4 | 9 3/8 | 10 | 14200 | |
22656 | KOPP | 0 | 0 | |||||||
22657 | KOPS | 0 | 0 | |||||||
22658 | KOPX | 0 | 0 | |||||||
22659 | KOR | 500 | 17 3/4 | 17 7/8 | 17 7/8 | 17 5/8 | 6100 | |||
22660 | KORA | 0 | 0 | |||||||
22661 | KORN | 0 | 0 | |||||||
22662 | KORP | 200 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | ||||
22663 | KOSM | 100 | 0.0010 | 0 | ||||||
22664 | KOSS | 100 | 6 | 5 3/4 | 6 1/2 | 0 | ||||
22665 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
22666 | KP | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 4800 | |||
22667 | KPA | 700 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/8 | 11 3/8 | 17300 | |
22668 | KPAAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
22669 | KPC | 500 | 25 1/4 | 0 | ||||||
22670 | KPCM | 8000 | 0.1200 | 0.1250 | 0.1250 | 0.1200 | 16000 | |||
22671 | KPCXX | 0 | 0 | |||||||
22672 | KPEAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.21 | 0 | |
22673 | KPEBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
22674 | KPEL | 0 | 0 | |||||||
22675 | KPELY | 0 | 0 | |||||||
22676 | KPG | 0 | 0 | |||||||
22677 | KPGBX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0 | |
22678 | KPGCX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | |
22679 | KPGEX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 18.35 | 0 | |
22680 | KPGLX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
22681 | KPGXX | 0 | 0 | |||||||
22682 | KPI | 1300 | 9 1/2 | 7 3/4 | 8 1/4 | 0 | ||||
22683 | KPIH | 0 | 0 | |||||||
22684 | KPII | 0 | 0 | |||||||
22685 | KPIIF | 0 | 1.3750 | 1.8125 | 0 | |||||
22686 | KPIR | 0 | 0 | |||||||
22687 | KPN | 300 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/8 | 34 5/8 | 300 | |
22688 | KPNB | 0 | 0 | |||||||
22689 | KPNT | 0 | 0 | |||||||
22690 | KPNXX | 0 | 0 | |||||||
22691 | KPP | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 100 | |||
22692 | KPPXX | 0 | 0 | |||||||
22693 | KPPZ | 0 | 0 | |||||||
22694 | KPRO | 0 | 0 | |||||||
22695 | KPROQ | 1000 | 0.0001 | 0 | ||||||
22696 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22697 | KPSQ | 700 | 10 | 10 | 10 3/16 | 10 | 10 | 10 1/4 | 35400 | |
22698 | KPT | 0 | 0 | |||||||
22699 | KPTXX | 0 | 0 | |||||||
22700 | KPU | 500 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 4500 | |||
22701 | KR | 100 | 43 1/8 | 43 7/8 | 44 1/4 | 0 | ||||
22702 | KRAN | 15000 | 11/32 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 162500 | |
22703 | KRANW | 2000 | 3/16 | 1/8 | 7/32 | 0 | ||||
22704 | KRB | 200 | 35 1/2 | 35 | 36 | 35 | 35 3/8 | 35 7/8 | 2800 | |
22705 | KRBB | 0 | 0 | |||||||
22706 | KRBC | 0 | 0 | |||||||
22707 | KRBE | 0 | 0 | |||||||
22708 | KRBI | 0 | 0 | |||||||
22709 | KRBN | 0 | 0 | |||||||
22710 | KRBO | 0 | 0 | |||||||
22711 | KRBR | 0 | 0 | |||||||
22712 | KRBT | 0 | 0 | |||||||
22713 | KRBpA | 500 | 24 3/8 | 0 | ||||||
22714 | KRBpB | 40000 | 24 5/8 | 0 | ||||||
22715 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22716 | KRE | 100 | 36 3/4 | 38 1/8 | 39 | 0 | ||||
22717 | KREC | 0 | 0 | |||||||
22718 | KRED | 0 | 0 | |||||||
22719 | KREG | 5000 | 3/16 | 3/16 | 3/16 | 5/32 | 3/16 | 7/32 | 191100 | |
22720 | KREGP | 50000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 1/4 | 101000 | |
22721 | KREN | 300 | 17/32 | 17/32 | 17/32 | 17/32 | 17/32 | 19/32 | 300 | |
22722 | KRES | 0 | 0 | |||||||
22723 | KREpL | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 600 | |||
22724 | KRFAX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.63 | 0 | |
22725 | KRFBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.23 | 0 | |
22726 | KRFCX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 12.03 | 0 | |
22727 | KRFDX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.73 | 0 | |
22728 | KRFEX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.20 | 0 | |
22729 | KRFFX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.78 | 0 | |
22730 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22731 | KRGO | 0 | 0 | |||||||
22732 | KRGR | 0 | 0 | |||||||
22733 | KRGW | 0 | 0 | |||||||
22734 | KRHC | 2000 | 21/32 | 23/32 | 23/32 | 21/32 | 21/32 | 23/32 | 28600 | |
22735 | KRHCF | 1100 | 3/4 | 11/16 | 3/4 | 0 | ||||
22736 | KRI | 200 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 37 1/4 | 200 | |
22737 | KRIA | 0 | 0 | |||||||
22738 | KRIB | 0 | 0 | |||||||
22739 | KRIC | 0 | 0 | |||||||
22740 | KRID | 0 | 0 | |||||||
22741 | KRIE | 0 | 0 | |||||||
22742 | KRIF | 0 | 0 | |||||||
22743 | KRIG | 0 | 0 | |||||||
22744 | KRIH | 0 | 0 | |||||||
22745 | KRII | 0 | 0 | |||||||
22746 | KRIK | 0 | 0 | |||||||
22747 | KRIL | 0 | 0 | |||||||
22748 | KRIM | 0 | 0 | |||||||
22749 | KRIN | 0 | 0 | |||||||
22750 | KRIO | 0 | 0 | |||||||
22751 | KRIP | 0 | 0 | |||||||
22752 | KRIR | 0 | 0 | |||||||
22753 | KRIS | 0 | 0 | |||||||
22754 | KRIT | 0 | 0 | |||||||
22755 | KRIU | 0 | 0 | |||||||
22756 | KRIV | 5 | 2940.00 | 2750.00 | 2940.00 | 0 | ||||
22757 | KRIW | 0 | 0 | |||||||
22758 | KRIX | 0 | 0 | |||||||
22759 | KRIY | 0 | 0 | |||||||
22760 | KRIZ | 0 | 0 | |||||||
22761 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22762 | KRLZ | 0 | 0 | |||||||
22763 | KRN/WS | 0 | 1/8 | 1/4 | 0 | |||||
22764 | KRNN | 0 | 0 | |||||||
22765 | KRON | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 32 1/2 | 1600 | |
22766 | KRONV | 0 | 0 | |||||||
22767 | KRRS | 0 | 0 | |||||||
22768 | KRRSF | 0 | 0 | |||||||
22769 | KRSC | 2000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 3200 | |
22770 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22771 | KRSL | 500 | 3 1/2 | 3 3/8 | 4 | 0 | ||||
22772 | KRST | 600 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
22773 | KRT | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 500 | |
22774 | KRTN | 0 | 0 | |||||||
22775 | KRTY | 0 | 0 | |||||||
22776 | KRTZ | 0 | 0 | |||||||
22777 | KRUG | 1100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/8 | 2500 | |
22778 | KRUGW | 500 | 7/16 | 7/16 | 9/16 | 0 | ||||
22779 | KRUZ | 1000 | 3/4 | 25/32 | 25/32 | 11/16 | 23/32 | 3/4 | 34800 | |
22780 | KRYS | 0 | 0 | |||||||
22781 | KRYSQ | 500 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 2600 | |
22782 | KSAC | 0 | 0 | |||||||
22783 | KSACM | 0 | 0 | |||||||
22784 | KSACO | 0 | 0 | |||||||
22785 | KSAV | 1000 | 19 5/8 | 18 1/2 | 20 | 0 | ||||
22786 | KSBK | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 24 | 200 | |
22787 | KSCAX | 0 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 7.37 | 0 | |
22788 | KSCBX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0 | |
22789 | KSCCX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0 | |
22790 | KSCI | 700 | 6.7500 | 6.7500 | 7.7500 | 0 | ||||
22791 | KSCVX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 15.23 | 0 | |
22792 | KSDAX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 12.00 | 0 | |
22793 | KSDBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
22794 | KSDCX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
22795 | KSF | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 3/8 | 1300 | |
22796 | KSFC | 0 | 0 | |||||||
22797 | KSFE | 0 | 0 | |||||||
22798 | KSFH | 0 | 0 | |||||||
22799 | KSFI | 0 | 0 | |||||||
22800 | KSFL | 0 | 0 | |||||||
22801 | KSFO | 0 | 0 | |||||||
22802 | KSFOX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
22803 | KSFR | 0 | 0 | |||||||
22804 | KSFS | 0 | 0 | |||||||
22805 | KSFT | 0 | 0 | |||||||
22806 | KSGAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.20 | 0 | |
22807 | KSGBX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
22808 | KSGCX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
22809 | KSGI | 1000 | 8.0000 | 8.0000 | 11.0000 | 0 | ||||
22810 | KSIAX | 0 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 8.19 | 0 | |
22811 | KSIBX | 0 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0 | |
22812 | KSICX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0 | |
22813 | KSIMX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.57 | 0 | |
22814 | KSKS | 0 | 0 | |||||||
22815 | KSKSF | 0 | 0 | |||||||
22816 | KSKSY | 0 | 0 | |||||||
22817 | KSM | 900 | 12 3/8 | 12 1/8 | 12 1/4 | 0 | ||||
22818 | KSMA | 0 | 0 | |||||||
22819 | KSMUX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.69 | 0 | |
22820 | KSOL | 3000 | 0.6200 | 0 | ||||||
22821 | KSONX | 0 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0 | |
22822 | KSPMX | 0 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | |
22823 | KSRC | 200 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
22824 | KSRI | 0 | 0 | |||||||
22825 | KSRIO | 0 | 0 | |||||||
22826 | KSRIP | 0 | 0 | |||||||
22827 | KSS | 300 | 34 3/4 | 35 1/8 | 36 1/2 | 0 | ||||
22828 | KSSB | 0 | 0 | |||||||
22829 | KSSC | 0 | 0 | |||||||
22830 | KSSF | 0 | 0 | |||||||
22831 | KSSH | 0 | 0 | |||||||
22832 | KSSI | 0 | 0 | |||||||
22833 | KSSN | 0 | 0 | |||||||
22834 | KSSO | 0 | 0 | |||||||
22835 | KSSP | 0 | 0 | |||||||
22836 | KSSS | 0 | 0 | |||||||
22837 | KSSV | 0 | 0 | |||||||
22838 | KSSW | 0 | 0 | |||||||
22839 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22840 | KST | 600 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 16 7/8 | 2100 | |
22841 | KSTFX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
22842 | KSTGX | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0 | |
22843 | KSTHX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
22844 | KSTN | 100 | 25 | 24 3/4 | 25 | 24 3/4 | 24 3/4 | 25 | 16600 | |
22845 | KSU | 200 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/8 | 42 5/8 | 200 | |
22846 | KSUB | 0 | 0 | |||||||
22847 | KSUC | 0 | 0 | |||||||
22848 | KSUO | 0 | 0 | |||||||
22849 | KSUS | 0 | 0 | |||||||
22850 | KSUT | 0 | 0 | |||||||
22851 | KSUX | 0 | 0 | |||||||
22852 | KSUp | 100 | 17 1/4 | 15 1/8 | 17 3/4 | 0 | ||||
22853 | KSWS | 900 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1000 | |
22854 | KSWW | 400 | 1.5625 | 1.5000 | 1.5625 | 1.5000 | 1.5000 | 1.6875 | 1800 | |
22855 | KT | 400 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 | 400 | |
22856 | KTAX | 1000 | 2 3/16 | 2 1/4 | 2 1/4 | 2 3/16 | 2 1/4 | 2 1/2 | 2500 | |
22857 | KTAXW | 1000 | 15/16 | 7/8 | 1 | 7/8 | 1 | 1 1/2 | 3500 | |
22858 | KTCAX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.13 | 0 | |
22859 | KTCBX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
22860 | KTCC | 2000 | 8 1/4 | 8 1/8 | 8 1/2 | 7 7/8 | 8 1/4 | 8 1/2 | 136000 | |
22861 | KTCCX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
22862 | KTCO | 2000 | 20 | 20 | 20 | 20 | 20 | 21 1/2 | 2000 | |
22863 | KTEC | 1000 | 26 1/2 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 3800 | |
22864 | KTEL | 2000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 3/4 | 2000 | |
22865 | KTF | 400 | 12 1/2 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 3/4 | 3200 | |
22866 | KTIE | 400 | 9 | 8 5/8 | 9 | 8 3/8 | 8 3/4 | 9 | 144100 | |
22867 | KTII | 500 | 9 1/4 | 8 1/4 | 9 1/4 | 0 | ||||
22868 | KTM | 0 | 0 | |||||||
22869 | KTN | 0 | 0 | |||||||
22870 | KTN.A | 0 | 0 | |||||||
22871 | KTO | 100 | 25 3/4 | 25 3/4 | 26 1/8 | 0 | ||||
22872 | KTRAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.81 | 0 | |
22873 | KTRBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
22874 | KTRCX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
22875 | KTTY | 0 | 0 | |||||||
22876 | KTW/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
22877 | KTWO | 700 | 6 3/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 11800 | |
22878 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22879 | KTWOW | 700 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 3700 | |
22880 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22881 | KTX/WS | 0 | 5/8 | 1 5/8 | 0 | |||||
22882 | KTXAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.94 | 0 | |
22883 | KTXEX | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0 | |
22884 | KTXP | 0 | 0 | |||||||
22885 | KTZ | 300 | 8 1/2 | 0 | ||||||
22886 | KTZE | 0 | 0 | |||||||
22887 | KTZR | 0 | 0 | |||||||
22888 | KTZS | 0 | 0 | |||||||
22889 | KU | 200 | 29 1/8 | 28 5/8 | 29 1/8 | 28 5/8 | 28 7/8 | 29 1/4 | 800 | |
22890 | KUB | 800 | 120 | 0 | ||||||
22891 | KUBN | 0 | 0 | |||||||
22892 | KUBT | 0 | 0 | |||||||
22893 | KUH | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 1700 | |||
22894 | KUHK | 0 | 0 | |||||||
22895 | KUHL | 0 | 0 | |||||||
22896 | KUHP | 0 | 0 | |||||||
22897 | KUHR | 0 | 0 | |||||||
22898 | KUMAX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 7.26 | 0 | |
22899 | KUMBX | 0 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | |
22900 | KUMCX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0 | |
22901 | KURM | 0 | 0 | |||||||
22902 | KURMQ | 0 | 0 | |||||||
22903 | KURZ | 1200 | 2 7/16 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 8000 | |
22904 | KUSAX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.06 | 0 | |
22905 | KUSBX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
22906 | KUSCX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 | |
22907 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
22908 | KUST | 0 | 0.0050 | 0.0800 | 0 | |||||
22909 | KUTL | 0 | 0 | |||||||
22910 | KUTLP | 100 | 65.0000 | 63.6250 | 67.5000 | 0 | ||||
22911 | KV | 0 | 0 | |||||||
22912 | KV.A | 0 | 0 | |||||||
22913 | KV/A | 500 | 10 1/2 | 11 1/4 | 11 3/4 | 0 | ||||
22914 | KV/B | 100 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
22915 | KVA | 0 | 0 | |||||||
22916 | KVB | 0 | 0 | |||||||
22917 | KVBBF | 100 | 34.2500 | 0 | ||||||
22918 | KVCO | 0 | 0 | |||||||
22919 | KVGAX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 12.48 | 0 | |
22920 | KVGBX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | |
22921 | KVGI | 600 | 5.7500 | 5.0000 | 5.8750 | 0 | ||||
22922 | KVHI | 2000 | 9 1/4 | 10 5/8 | 10 5/8 | 9 1/4 | 9 | 9 3/4 | 17800 | |
22923 | KVLM | 0 | 0 | |||||||
22924 | KVN | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 500 | |||
22925 | KVNK | 0 | 0 | |||||||
22926 | KVNS | 0 | 0 | |||||||
22927 | KVNW | 0 | 0 | |||||||
22928 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
22929 | KVRA | 0 | 0 | |||||||
22930 | KVRB | 0 | 0 | |||||||
22931 | KVU | 100 | 1 1/2 | 0 | ||||||
22932 | KWD | 400 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/4 | 17 3/4 | 400 | |
22933 | KWDC | 0 | 0 | |||||||
22934 | KWDI | 0 | 0 | |||||||
22935 | KWDK | 0 | 0 | |||||||
22936 | KWDN | 0 | 0 | |||||||
22937 | KWEQX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
22938 | KWFT | 0 | 0 | |||||||
22939 | KWGD | 0 | 0 | |||||||
22940 | KWGDF | 1200 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/4 | 2400 | |
22941 | KWIC | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 9 | 100 | |
22942 | KWIVX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.27 | 0 | |
22943 | KWMXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.30 | 5.44 | 5476 | |
22944 | KWN | 300 | 2 3/4 | 3 3/16 | 3 3/16 | 2 3/4 | 1800 | |||
22945 | KWND | 3000 | 0.2500 | 0.2700 | 0.3500 | 2214400 | ||||
22946 | KWNDZ | 500 | 1.4375 | 0.5000 | 0.6250 | 2514000 | ||||
22947 | KWP | 900 | 36 1/8 | 36 3/8 | 36 7/8 | 0 | ||||
22948 | KWPC | 0 | 0 | |||||||
22949 | KWPG | 0 | 0 | |||||||
22950 | KWPK | 0 | 0 | |||||||
22951 | KWPL | 0 | 0 | |||||||
22952 | KWPT | 0 | 0 | |||||||
22953 | KWPV | 0 | 0 | |||||||
22954 | KWPW | 0 | 0 | |||||||
22955 | KWPX | 0 | 0 | |||||||
22956 | KWR | 100 | 15 | 15 | 15 | 15 | 900 | |||
22957 | KXMXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.46 | 3.42 | 7328 | |
22958 | KYCR | 0 | 0 | |||||||
22959 | KYCRP | 0 | 0 | |||||||
22960 | KYF | 0 | 13 1/4 | 14 1/8 | 0 | |||||
22961 | KYMA | 0 | 0 | |||||||
22962 | KYMD | 0 | 0 | |||||||
22963 | KYMI | 8000 | 0.0200 | 0 | ||||||
22964 | KYO | 3800 | 144 1/8 | 0 | ||||||
22965 | KYOA | 0 | 0 | |||||||
22966 | KYOC | 0 | 0 | |||||||
22967 | KYOF | 0 | 0 | |||||||
22968 | KYOH | 0 | 0 | |||||||
22969 | KYOL | 0 | 0 | |||||||
22970 | KYOM | 0 | 0 | |||||||
22971 | KYON | 0 | 0 | |||||||
22972 | KYOO | 0 | 0 | |||||||
22973 | KYOS | 0 | 0 | |||||||
22974 | KYOT | 0 | 0 | |||||||
22975 | KYOW | 0 | 0 | |||||||
22976 | KYSC | 10000 | 0.5500 | 0 | ||||||
22977 | KYSMX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0 | |
22978 | KYT | 1200 | 13 1/8 | 0 | ||||||
22979 | KYTFX | 0 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0 | |
22980 | KYZ/U | 0 | 0 | |||||||
22981 | KYZ/WS | 0 | 5/8 | 1 | 0 | |||||
22982 | KYZN | 600 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 4600 | |
22983 | KYZNU | 0 | 0 | |||||||
22984 | KYZNW | 1600 | 3/4 | 5/8 | 11/16 | 0 | ||||
22985 | KZ | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 100 | |||
22986 | KZ | 0 | 0 | |||||||
22987 | L | 12700 | 31 1/2 | 0 | ||||||
22988 | L.CLT | 0 | 0 | |||||||
22989 | L.EXR | 0 | 0 | |||||||
22990 | L.KBK | 0 | 0 | |||||||
22991 | L.LAV | 0 | 0 | |||||||
22992 | L.MNC | 0 | 0 | |||||||
22993 | L.QLM | 0 | 0 | |||||||
22994 | LA | 5000 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | ||||
22995 | LAAQ | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5000 | 1.0000 | 2500 | |
22996 | LABA | 0 | 0 | |||||||
22997 | LABAO | 0 | 0 | |||||||
22998 | LABAP | 0 | 0 | |||||||
22999 | LABL | 1000 | 6 | 6 | 6 | 6 | 5 1/2 | 6 1/8 | 500 | |
23000 | LABN | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 15 7/8 | 17 1/4 | 100 | |
23001 | LABO | 0 | 0 | |||||||
23002 | LABOR | 0 | 0 | |||||||
23003 | LABS | 1000 | 16 1/4 | 16 3/8 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 3200 | |
23004 | LABZ | 100 | 2 5/8 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 500 | |
23005 | LABZW | 400 | 21/32 | 21/32 | 7/8 | 0 | ||||
23006 | LAC | 0 | 0 | |||||||
23007 | LACE | 200 | 6 3/8 | 6 | 6 3/8 | 6 | 6 1/16 | 6 3/8 | 37400 | |
23008 | LACG | 0 | 0 | |||||||
23009 | LACGO | 0 | 0 | |||||||
23010 | LACI | 800 | 5 3/8 | 5 11/16 | 5 11/16 | 5 3/8 | 5 3/8 | 5 11/16 | 5900 | |
23011 | LACIW | 34500 | 3/4 | 11/16 | 13/16 | 0 | ||||
23012 | LACOZ | 650 | 280.5000 | 281.0000 | 294.0000 | 0 | ||||
23013 | LACTX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.66 | 0 | |
23014 | LACXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.58 | 4.68 | 1561 | |
23015 | LADB | 0 | 0 | |||||||
23016 | LADF | 4000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 12700 | |
23017 | LADG | 0 | 0 | |||||||
23018 | LAEI | 1000 | 8.0000 | 0 | ||||||
23019 | LAF | 100 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 18 | 18 7/8 | 100 | |
23020 | LAFE | 0 | 0 | |||||||
23021 | LAFFX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.40 | 0 | |
23022 | LAFH | 0 | 0 | |||||||
23023 | LAFI | 2000 | 1 3/8 | 1 3/4 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 4100 | |
23024 | LAFIU | 200 | 1 1/4 | 1 1/4 | 2 | 0 | ||||
23025 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
23026 | LAFL | 0 | 0 | |||||||
23027 | LAFLX | 0 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.02 | 0 | |
23028 | LAFO | 0 | 0 | |||||||
23029 | LAFU | 0 | 0 | |||||||
23030 | LAFY | 0 | 0 | |||||||
23031 | LAGA | 0 | 0 | |||||||
23032 | LAGD | 0 | 0 | |||||||
23033 | LAGEX | 0 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 13.43 | 0 | |
23034 | LAGIX | 0 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.71 | 0 | |
23035 | LAGRG | 13 | 58 | 58 | 58 | 58 | 54 | 58 3/4 | 13 | |
23036 | LAGTX | 0 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 17.43 | 0 | |
23037 | LAGU | 0 | 0 | |||||||
23038 | LAGVX | 0 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.70 | 0 | |
23039 | LAGWX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 13.67 | 0 | |
23040 | LAHA | 500 | 0.8750 | 0 | ||||||
23041 | LAHIX | 0 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.19 | 0 | |
23042 | LAJD | 600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.3750 | 0.6250 | 600 | |
23043 | LAKE | 100 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 2700 | |
23044 | LAKT | 0 | 0 | |||||||
23045 | LAM | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 3/4 | 400 | |
23046 | LAMAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.60 | 0 | |
23047 | LAMBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
23048 | LAMCX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
23049 | LAMIX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 5.15 | 0 | |
23050 | LAMN | 2000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 2000 | |
23051 | LAMOX | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 5.34 | 0 | |
23052 | LAMR | 200 | 39 7/8 | 40 3/4 | 42 1/2 | 39 3/4 | 39 3/4 | 40 1/4 | 104500 | |
23053 | LAMT | 0 | 0 | |||||||
23054 | LAN | 300 | 13 | 0 | ||||||
23055 | LANC | 7000 | 38 1/4 | 37 1/2 | 38 1/4 | 37 1/2 | 37 1/2 | 38 1/4 | 32300 | |
23056 | LAND | 400 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 14300 | |
23057 | LANJX | 0 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.45 | 0 | |
23058 | LANN | 1000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 2000 | |
23059 | LANP | 0 | 0 | |||||||
23060 | LANPF | 1000 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 28800 | |
23061 | LANSX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.65 | 0 | |
23062 | LANT | 0 | 0 | |||||||
23063 | LANV | 100 | 11 3/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/8 | 31100 | |
23064 | LANX | 0 | 0 | |||||||
23065 | LANYX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.34 | 0 | |
23066 | LANZ | 5000 | 11/32 | 9/32 | 11/32 | 1/4 | 1/4 | 11/32 | 1118000 | |
23067 | LAOR | 0 | 0 | |||||||
23068 | LAORF | 6000 | 2 1/2 | 2 9/16 | 2 9/16 | 2 7/16 | 2 1/2 | 2 5/8 | 103000 | |
23069 | LAPAX | 0 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5.24 | 0 | |
23070 | LAPI | 0 | 0 | |||||||
23071 | LAPIW | 0 | 0 | |||||||
23072 | LAPL | 0 | 0 | |||||||
23073 | LAPW | 0 | 0 | |||||||
23074 | LAPWE | 0 | 0 | |||||||
23075 | LAQ | 200 | 14 1/2 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 7/8 | 1700 | |
23076 | LARA | 0 | 0 | |||||||
23077 | LARC | 0 | 0 | |||||||
23078 | LARD | 0 | 0 | |||||||
23079 | LARK | 700 | 16 3/8 | 16 | 16 1/2 | 0 | ||||
23080 | LARL | 200 | 15 | 15 | 15 | 15 | 15 | 16 | 200 | |
23081 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
23082 | LAS.A | 0 | 0 | |||||||
23083 | LASA | 0 | 0 | |||||||
23084 | LASD | 0 | 0 | |||||||
23085 | LASE | 500 | 6 5/16 | 6 5/16 | 6 7/16 | 6 5/16 | 6 5/16 | 6 7/16 | 65400 | |
23086 | LASF | 0 | 0 | |||||||
23087 | LASFC | 0 | 128 | 143 | 0 | |||||
23088 | LASGF | 3 | 128 | 128 | 143 | 0 | ||||
23089 | LASI | 0 | 0 | |||||||
23090 | LASL | 0 | 0 | |||||||
23091 | LASN | 0 | 0 | |||||||
23092 | LASP | 0 | 0 | |||||||
23093 | LASR | 0 | 0 | |||||||
23094 | LASRF | 200 | 13 3/8 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 18300 | |
23095 | LASX | 1300 | 1 3/8 | 1 11/32 | 1 3/8 | 1 9/32 | 1 9/32 | 1 3/8 | 75400 | |
23096 | LAT/WS | 500 | 1/2 | 0 | ||||||
23097 | LATAM | 0 | 0 | |||||||
23098 | LATIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.65 | 0 | |
23099 | LATS | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 2600 | |
23100 | LATX | 5000 | 3/8 | 13/32 | 7/16 | 3/8 | 3/8 | 7/16 | 25700 | |
23101 | LATXU | 1000 | 5/16 | 5/16 | 1/2 | 0 | ||||
23102 | LATXW | 3000 | 1/32 | 1/32 | 1/16 | 0 | ||||
23103 | LAUSX | 0 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0 | |
23104 | LAV | 0 | 0 | |||||||
23105 | LAVL | 1000 | 0.6900 | 0.5000 | 0.7500 | 0 | ||||
23106 | LAVLX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 13.01 | 0 | |
23107 | LAW | 300 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 3/8 | 11 3/4 | 800 | |
23108 | LAWAX | 0 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 5.22 | 0 | |
23109 | LAWP | 0 | 0 | |||||||
23110 | LAWR | 0 | 0 | |||||||
23111 | LAWS | 400 | 21 3/4 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/4 | 26100 | |
23112 | LAY | 0 | 0 | |||||||
23113 | LAYB | 100 | 26.3750 | 0 | ||||||
23114 | LAYN | 300 | 12 1/4 | 13 | 13 | 12 1/4 | 11 3/4 | 13 | 800 | |
23115 | LAZR | 0 | 0 | |||||||
23116 | LAZRE | 0 | 0 | |||||||
23117 | LAZRQ | 0 | 0 | |||||||
23118 | LAZRU | 2000 | 3.6250 | 0 | ||||||
23119 | LAZRW | 0 | 0 | |||||||
23120 | LB | 100 | 6 | 5 15/16 | 6 | 5 15/16 | 5 3/4 | 6 1/4 | 1100 | |
23121 | LBAI | 100 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 100 | |||
23122 | LBAXX | 0 | 0.01 | 5.30 | 5.39 | 37 | ||||
23123 | LBC | 100 | 13 3/4 | 16 | 16 1/2 | 0 | ||||
23124 | LBCI | 100 | 23 7/8 | 23 13/16 | 24 | 23 3/4 | 23 5/8 | 24 1/4 | 13300 | |
23125 | LBCO | 1000 | 6.5625 | 6.5000 | 7.5000 | 0 | ||||
23126 | LBCU | 0 | 0 | |||||||
23127 | LBDXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.68 | 4.74 | 6597 | |
23128 | LBEL | 0 | 0 | |||||||
23129 | LBELA | 0 | 0 | |||||||
23130 | LBF | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 500 | |||
23131 | LBFI | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 200 | |
23132 | LBG | 0 | 16.58 | 16.85 | 16.86 | 16.50 | 0 | |||
23133 | LBGF | 1000 | 3.4375 | 3.5000 | 3.5000 | 3.4300 | 3.4375 | 3.7500 | 21800 | |
23134 | LBGXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.34 | 5.45 | 585 | |
23135 | LBHYX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.79 | 0 | |
23136 | LBI | 200 | 4 3/8 | 4 7/8 | 5 1/4 | 0 | ||||
23137 | LBIA | 0 | 0 | |||||||
23138 | LBIXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 3.63 | 3.56 | 1111 | |
23139 | LBL | 0 | 0 | |||||||
23140 | LBMS | 0 | 0 | |||||||
23141 | LBMSY | 15000 | 2 5/8 | 2 5/8 | 2 11/16 | 2 5/8 | 2 1/2 | 2 3/4 | 29500 | |
23142 | LBMXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.57 | 4.64 | 4025 | |
23143 | LBNA | 1000 | 38 1/4 | 38 | 38 1/2 | 38 | 38 | 38 1/2 | 8100 | |
23144 | LBNBX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0 | |
23145 | LBND | 0 | 0 | |||||||
23146 | LBNDX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.80 | 0 | |
23147 | LBNXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.12 | 3.04 | 1933 | |
23148 | LBOC | 5000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
23149 | LBOCU | 0 | 0.0300 | 0.0800 | 0 | |||||
23150 | LBOR | 1000 | 28.2500 | 0 | ||||||
23151 | LBPE | 6200 | 0.0100 | 0 | ||||||
23152 | LBPFX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0 | |
23153 | LBPI | 2000 | 3.5000 | 3.1250 | 3.5000 | 0 | ||||
23154 | LBPXX | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 5.33 | 5.41 | 22698 | |
23155 | LBTI | 300 | 0.0400 | 0.0400 | 0.2187 | 0 | ||||
23156 | LBTM | 300 | 14.0000 | 14.0000 | 14.7500 | 0 | ||||
23157 | LBTXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.16 | 5.19 | 1231 | |
23158 | LBTY | 0 | 0 | |||||||
23159 | LBTYA | 1000 | 29 1/4 | 28 5/8 | 29 1/4 | 28 5/8 | 29 | 29 1/4 | 623000 | |
23160 | LBTYB | 900 | 29 1/8 | 29 | 30 1/2 | 0 | ||||
23161 | LBUA | 0 | 0 | |||||||
23162 | LBUAA | 1500 | 1.7500 | 1.7500 | 1.7500 | 1.6875 | 1.3750 | 2.1250 | 10100 | |
23163 | LBUBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
23164 | LBUCX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
23165 | LBUR | 0 | 0.0050 | 0.0300 | 0 | |||||
23166 | LBUTX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 13.01 | 0 | |
23167 | LBUXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.76 | 3.74 | 1849 | |
23168 | LBVXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 5.37 | 5.45 | 6096 | |
23169 | LBWGX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 10.06 | 0 | |
23170 | LBX | 0 | 0 | |||||||
23171 | LBY | 300 | 26 7/8 | 23 5/8 | 24 | 0 | ||||
23172 | LBYI | 0 | 0 | |||||||
23173 | LBYS | 0 | 0 | |||||||
23174 | LBYX | 0 | 0 | |||||||
23175 | LBYXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.04 | 2.96 | 624 | |
23176 | LC | 100 | 35 3/8 | 34 3/4 | 35 1/2 | 0 | ||||
23177 | LCA | 200 | 24 5/8 | 24 3/4 | 25 | 24 5/8 | 24 1/2 | 26 | 600 | |
23178 | LCAE | 0 | 0 | |||||||
23179 | LCAR | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3750 | 1000 | |
23180 | LCAV | 1000 | 3 11/16 | 3 3/4 | 3 7/8 | 3 11/16 | 3 1/2 | 4 1/4 | 2300 | |
23181 | LCAXX | 0 | 0.77 | 2.88 | 2.92 | 1500 | ||||
23182 | LCBM | 2000 | 19 1/8 | 19 1/2 | 19 5/8 | 19 1/8 | 19 1/8 | 19 1/2 | 9100 | |
23183 | LCCI | 200 | 18 | 18 1/2 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 311500 | |
23184 | LCE | 300 | 32 | 31 | 32 1/2 | 0 | ||||
23185 | LCE.W | 0 | 0 | |||||||
23186 | LCE/WS | 100 | 16 1/8 | 15 1/2 | 16 3/4 | 0 | ||||
23187 | LCED | 0 | 0 | |||||||
23188 | LCEI | 0 | 0 | |||||||
23189 | LCEO | 0 | 0 | |||||||
23190 | LCET | 0 | 0 | |||||||
23191 | LCEW | 0 | 0 | |||||||
23192 | LCEX | 100 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
23193 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
23194 | LCFIX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
23195 | LCGFX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.92 | 0 | |
23196 | LCHC | 0 | 0 | |||||||
23197 | LCI | 700 | 31 1/8 | 31 | 31 3/8 | 31 | 31 | 31 3/8 | 3400 | |
23198 | LCIA | 0 | 0 | |||||||
23199 | LCIB | 0 | 0 | |||||||
23200 | LCIC | 0 | 0 | |||||||
23201 | LCIE | 0 | 0 | |||||||
23202 | LCII | 0 | 0 | |||||||
23203 | LCIIC | 0 | 0 | |||||||
23204 | LCIM | 0 | 0 | |||||||
23205 | LCIO | 0 | 0 | |||||||
23206 | LCIP | 0 | 0 | |||||||
23207 | LCIT | 0 | 0 | |||||||
23208 | LCIV | 0 | 0 | |||||||
23209 | LCIXX | 0 | 0 | |||||||
23210 | LCIp | 100 | 89 | 86 | 94 | 0 | ||||
23211 | LCLD | 600 | 4 | 4 1/4 | 4 1/4 | 4 | 3 7/8 | 4 1/4 | 3800 | |
23212 | LCNTU | 80 | 400.0000 | 385.0000 | 485.0000 | 0 | ||||
23213 | LCOMQ | 10000 | 0.0400 | 0.0100 | 0.0700 | 0 | ||||
23214 | LCOS | 500 | 10 3/4 | 11 1/2 | 11 3/4 | 10 5/8 | 10 3/4 | 11 | 254000 | |
23215 | LCPH | 0 | 0 | |||||||
23216 | LCRY | 1900 | 27 3/4 | 26 | 27 3/4 | 26 | 27 1/4 | 28 | 38100 | |
23217 | LCSI | 1000 | 13 1/2 | 14 1/4 | 14 1/4 | 13 1/4 | 13 1/4 | 14 | 24300 | |
23218 | LCSV | 10000 | 0.6000 | 0.4687 | 0.6250 | 0 | ||||
23219 | LCTXX | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 5.27 | 5.29 | 3725 | |
23220 | LCUT | 500 | 10 | 9 1/2 | 10 1/4 | 9 1/2 | 9 3/4 | 10 1/2 | 9400 | |
23221 | LD | 500 | 15 1/8 | 15 | 15 1/8 | 15 | 14 7/8 | 15 1/4 | 700 | |
23222 | LDAK | 0 | 0 | |||||||
23223 | LDAKA | 800 | 1 25/32 | 1 13/16 | 1 7/8 | 1 25/32 | 1 25/32 | 1 7/8 | 82600 | |
23224 | LDAY | 0 | 0 | |||||||
23225 | LDDI | 400 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
23226 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
23227 | LDDVX | 0 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0 | |
23228 | LDF | 400 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 400 | |
23229 | LDFVX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.34 | 0 | |
23230 | LDG | 1000 | 41 3/4 | 43 5/8 | 44 1/8 | 0 | ||||
23231 | LDGC | 0 | 0 | |||||||
23232 | LDGE | 0 | 0 | |||||||
23233 | LDGR | 0 | 0 | |||||||
23234 | LDGW | 0 | 0 | |||||||
23235 | LDI | 0 | 0 | |||||||
23236 | LDII | 400 | 10 | 10 | 10 1/4 | 9 3/4 | 10 | 10 1/4 | 121900 | |
23237 | LDIY | 0 | 0 | |||||||
23238 | LDL | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 5/8 | 900 | |
23239 | LDLA | 0 | 0 | |||||||
23240 | LDLAX | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0 | |
23241 | LDM.A | 0 | 0 | |||||||
23242 | LDM.B | 0 | 0 | |||||||
23243 | LDMM | 10000 | 0.1250 | 0.1250 | 0.1350 | 0.1250 | 0.1200 | 0.1300 | 31000 | |
23244 | LDNA | 5000 | 2.4062 | 2.3750 | 2.4062 | 2.3750 | 2.2500 | 2.6250 | 10000 | |
23245 | LDNBX | 0 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0 | |
23246 | LDNRX | 0 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0 | |
23247 | LDR | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 100 | |||
23248 | LDRL | 0 | 0 | |||||||
23249 | LDRO | 0 | 0 | |||||||
23250 | LDRY | 100 | 25 | 24 3/4 | 25 | 24 1/2 | 24 1/2 | 25 | 16900 | |
23251 | LDSH | 200 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 200 | |||
23252 | LDUTX | 0 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | |
23253 | LDVS | 0 | 0 | |||||||
23254 | LDW | 0 | 0 | |||||||
23255 | LDW.A | 0 | 0 | |||||||
23256 | LDW.B | 0 | 0 | |||||||
23257 | LDW/A | 1200 | 11 | 11 | 11 | 11 | 10 5/8 | 11 3/8 | 2000 | |
23258 | LDW/B | 100 | 11 | 10 7/8 | 11 | 10 3/4 | 10 3/4 | 11 1/8 | 2300 | |
23259 | LDWA | 0 | 0 | |||||||
23260 | LDWB | 0 | 0 | |||||||
23261 | LDYBA | 3000 | 45.2500 | 45.0000 | 47.0000 | 0 | ||||
23262 | LE | 500 | 21 7/8 | 21 3/4 | 22 | 21 3/4 | 21 3/8 | 22 | 1000 | |
23263 | LEA | 600 | 33 | 34 | 34 1/2 | 0 | ||||
23264 | LEAA | 0 | 0 | |||||||
23265 | LEAAX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
23266 | LEAD | 400 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 7/8 | 1 1/16 | 800 | |
23267 | LEAF | 1000 | 2 9/16 | 2 3/8 | 2 3/4 | 2 1/4 | 2 9/16 | 2 11/16 | 273000 | |
23268 | LEAG | 0 | 0 | |||||||
23269 | LEAK | 500 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 500 | |
23270 | LEAKW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
23271 | LEAN | 0 | 0 | |||||||
23272 | LEAO | 0 | 0 | |||||||
23273 | LEAP | 500 | 10 | 10 | 10 3/16 | 10 | 10 | 10 3/8 | 239600 | |
23274 | LEAQ | 0 | 0 | |||||||
23275 | LEAR | 0 | 0 | |||||||
23276 | LEAS | 600 | 6 1/2 | 6 1/2 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 10800 | |
23277 | LEASW | 2800 | 2 3/8 | 1 7/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/8 | 6500 | |
23278 | LEAT | 0 | 0 | |||||||
23279 | LEAY | 0 | 0 | |||||||
23280 | LEB | 0 | 0 | |||||||
23281 | LEBC | 500 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 30 1/4 | 500 | |
23282 | LEBCW | 100 | 6 3/4 | 6 3/4 | 8 3/4 | 0 | ||||
23283 | LEBDX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
23284 | LEBO | 50 | 305.0000 | 0 | ||||||
23285 | LECB | 0 | 0 | |||||||
23286 | LECE | 2500 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 11/16 | 1 13/16 | 14800 | |
23287 | LECEH | 1000 | 1 5/16 | 1 3/4 | 1 7/8 | 1 5/16 | 1 5/16 | 1 7/8 | 59000 | |
23288 | LECEI | 10000 | 1 9/64 | 1 1/8 | 1 9/64 | 1 1/8 | 1 1/8 | 1 3/8 | 21700 | |
23289 | LECEL | 2000 | 17/32 | 3/8 | 17/32 | 3/8 | 3/8 | 17/32 | 11000 | |
23290 | LECEP | 1000 | 6 3/4 | 5 1/4 | 6 3/4 | 0 | ||||
23291 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
23292 | LECH | 300 | 5 1/8 | 5 1/2 | 5 3/4 | 5 1/8 | 5 | 5 1/4 | 60600 | |
23293 | LECO | 4600 | 30 | 30 1/4 | 30 1/4 | 30 | 30 | 30 1/4 | 12800 | |
23294 | LECOA | 200 | 27 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 28 | 2300 | |
23295 | LECT | 3000 | 9 | 9 1/2 | 9 1/2 | 9 | 8 3/4 | 9 1/4 | 15100 | |
23296 | LED | 0 | 0 | |||||||
23297 | LEE | 1500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 2100 | |||
23298 | LEEF | 0 | 0 | |||||||
23299 | LEEI | 0 | 0 | |||||||
23300 | LEENB | 100 | 20.1250 | 0 | ||||||
23301 | LEEP | 900 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.5625 | 900 | |
23302 | LEES | 0 | 0 | |||||||
23303 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
23304 | LEG | 300 | 29 1/4 | 29 1/4 | 29 3/4 | 0 | ||||
23305 | LEGC | 0 | 0 | |||||||
23306 | LEGI | 0 | 0 | |||||||
23307 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
23308 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
23309 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
23310 | LEGN | 0 | 0 | |||||||
23311 | LEH | 200 | 25 | 25 1/4 | 25 1/4 | 25 | 24 3/4 | 25 1/4 | 600 | |
23312 | LEHA | 0 | 0 | |||||||
23313 | LEHB | 0 | 0 | |||||||
23314 | LEHC | 0 | 0 | |||||||
23315 | LEHI | 0 | 0 | |||||||
23316 | LEHK | 0 | 0 | |||||||
23317 | LEHL | 0 | 0 | |||||||
23318 | LEHM | 0 | 0 | |||||||
23319 | LEHMP | 40000 | 23.7000 | 0 | ||||||
23320 | LEHN | 0 | 0 | |||||||
23321 | LEHP | 0 | 0 | |||||||
23322 | LEHT | 0 | 0 | |||||||
23323 | LEHX | 0 | 0 | |||||||
23324 | LEHY | 0 | 0 | |||||||
23325 | LEI | 4000 | 7/16 | 1/4 | 9/16 | 0 | ||||
23326 | LEIBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
23327 | LEICX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
23328 | LEIFX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.48 | 0 | |
23329 | LEIG | 0 | 0 | |||||||
23330 | LEIH | 0 | 0 | |||||||
23331 | LEIT | 0 | 0 | |||||||
23332 | LEIX | 300 | 5 1/2 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 400 | |
23333 | LEMT | 0 | 0 | |||||||
23334 | LEN | 300 | 21 7/8 | 21 7/8 | 22 3/4 | 0 | ||||
23335 | LENB | 0 | 0 | |||||||
23336 | LEND | 1000 | 4 | 4 | 4 | 4 | 4 | 4 1/4 | 5500 | |
23337 | LENE | 0 | 0 | |||||||
23338 | LENK | 0 | 0 | |||||||
23339 | LENL | 0 | 0 | |||||||
23340 | LENM | 0 | 0 | |||||||
23341 | LENO | 0 | 0 | |||||||
23342 | LENP | 0 | 0 | |||||||
23343 | LENS | 2200 | 2 11/32 | 2 3/8 | 2 13/32 | 2 11/32 | 2 11/32 | 2 13/32 | 65400 | |
23344 | LENT | 0 | 0 | |||||||
23345 | LENY | 0 | 0 | |||||||
23346 | LENYX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 8.35 | 0 | |
23347 | LENZ | 0 | 0 | |||||||
23348 | LEO | 200 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
23349 | LEOF | 0 | 0 | |||||||
23350 | LEONX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
23351 | LEPG | 0 | 0 | |||||||
23352 | LEPGY | 3000 | 0.0001 | 0 | ||||||
23353 | LEQ | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 7600 | |||
23354 | LEQG | 0 | 0 | |||||||
23355 | LER | 0 | 0 | |||||||
23356 | LER.A | 0 | 0 | |||||||
23357 | LER.B | 0 | 0 | |||||||
23358 | LERN | 0 | 0 | |||||||
23359 | LES/WS | 0 | 1 1/4 | 2 1/4 | 0 | |||||
23360 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
23361 | LESFQ | 2000 | 0.0800 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.1000 | 3800 | |
23362 | LESL | 200 | 11 3/4 | 12 1/4 | 12 1/4 | 11 1/2 | 11 1/4 | 11 3/4 | 30700 | |
23363 | LESR | 0 | 0 | |||||||
23364 | LESS | 0 | 0 | |||||||
23365 | LEST | 5000 | 0.1562 | 0.0937 | 0.1562 | 0 | ||||
23366 | LET/WS | 200 | 5 1/4 | 0 | ||||||
23367 | LEV | 300 | 42 | 42 | 42 | 42 | 41 1/8 | 41 3/4 | 300 | |
23368 | LEVA | 0 | 0 | |||||||
23369 | LEVC | 100 | 0.6250 | 0 | ||||||
23370 | LEVF | 0 | 0 | |||||||
23371 | LEVI | 0 | 0 | |||||||
23372 | LEVL | 5000 | 32 1/8 | 31 | 33 | 30 1/4 | 31 1/2 | 32 1/4 | 601500 | |
23373 | LEVP | 0 | 0 | |||||||
23374 | LEVY | 0 | 0 | |||||||
23375 | LEX | 0 | 8.71 | 8.65 | 8.72 | 8.59 | 0 | |||
23376 | LEXCX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
23377 | LEXGX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
23378 | LEXIX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
23379 | LEXMX | 0 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0 | |
23380 | LEXNX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
23381 | LEXP | 5500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 2.5000 | 14000 | |
23382 | LEXRX | 0 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | |
23383 | LFA | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 500 | |||
23384 | LFB | 300 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
23385 | LFBB | 0 | 0 | |||||||
23386 | LFBI | 2000 | 11 1/2 | 11 | 11 5/8 | 11 | 11 | 11 5/8 | 11900 | |
23387 | LFBK | 0 | 0 | |||||||
23388 | LFBM | 0 | 0 | |||||||
23389 | LFBO | 0 | 0 | |||||||
23390 | LFBT | 0 | 0 | |||||||
23391 | LFC | 4000 | 3/8 | 0 | ||||||
23392 | LFCL | 0 | 0 | |||||||
23393 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
23394 | LFCR | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 1000 | |
23395 | LFCT | 2000 | 54 | 0 | ||||||
23396 | LFCXX | 0 | 0.84 | 4.80 | 4.92 | 14068 | ||||
23397 | LFEC | 0 | 0 | |||||||
23398 | LFED | 300 | 13 1/8 | 13 1/4 | 14 | 0 | ||||
23399 | LFEI | 5200 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
23400 | LFEIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.78 | 0 | |
23401 | LFES | 0 | 0 | |||||||
23402 | LFI | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 500 | |
23403 | LFIF | 0 | 0 | |||||||
23404 | LFIL | 0 | 0 | |||||||
23405 | LFIN | 0 | 0 | |||||||
23406 | LFIO | 0 | 0 | |||||||
23407 | LFIR | 0 | 0 | |||||||
23408 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
23409 | LFP | 0 | 0 | |||||||
23410 | LFSC | 7500 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
23411 | LFSM | 0 | 0 | |||||||
23412 | LFSMF | 0 | 0 | |||||||
23413 | LFST | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.5625 | 3000 | |
23414 | LFTC | 0 | 0 | |||||||
23415 | LFTK | 0 | 0 | |||||||
23416 | LFTXX | 0 | 0.66 | 2.98 | 3.03 | 3584 | ||||
23417 | LFUS | 1000 | 39 3/4 | 39 3/4 | 40 1/4 | 39 | 39 3/4 | 40 1/4 | 87700 | |
23418 | LFUSW | 1000 | 31 1/2 | 30 3/4 | 31 3/4 | 30 3/4 | 31 5/8 | 32 | 3500 | |
23419 | LG | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 23 1/2 | 23 7/8 | 100 | |
23420 | LGAM | 200 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 7200 | |
23421 | LGAS | 0 | 0 | |||||||
23422 | LGASP | 300 | 17 | 17 | 17 | 16 3/4 | 16 1/2 | 17 | 1100 | |
23423 | LGASS | 12000 | 99.7500 | 99.0000 | 99.7500 | 99.0000 | 24000 | |||
23424 | LGAX | 0 | 0 | |||||||
23425 | LGCB | 1400 | 10.0000 | 0 | ||||||
23426 | LGCC | 0 | 0 | |||||||
23427 | LGCU | 0 | 0 | |||||||
23428 | LGCY | 1000 | 6 1/2 | 2781700 | ||||||
23429 | LGE | 100 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 | 22 1/2 | 2900 | |
23430 | LGEC | 0 | 0 | |||||||
23431 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
23432 | LGFTX | 0 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | |
23433 | LGGN | 0 | 0 | |||||||
23434 | LGI | 0 | 0 | |||||||
23435 | LGIC | 2200 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23436 | LGIFX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 17.03 | 0 | |
23437 | LGII | 0 | 0 | |||||||
23438 | LGINX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
23439 | LGL | 100 | 70 | 70 | 70 | 70 | 100 | |||
23440 | LGLI | 0 | 0 | |||||||
23441 | LGMTA | 1000 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
23442 | LGMXX | 0 | 0.44 | 2.92 | 2.97 | 2733 | ||||
23443 | LGN | 300 | 35 3/8 | 35 3/8 | 35 7/8 | 35 1/4 | 35 1/8 | 36 3/8 | 2400 | |
23444 | LGNC | 200 | 27.0000 | 0 | ||||||
23445 | LGND | 200 | 14 | 14 | 14 | 13 5/8 | 13 3/4 | 14 | 63700 | |
23446 | LGNN | 0 | 0 | |||||||
23447 | LGNO | 0 | 0 | |||||||
23448 | LGNS | 2400 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
23449 | LGNSW | 30000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
23450 | LGNT | 0 | 0 | |||||||
23451 | LGNX | 0 | 0 | |||||||
23452 | LGNY | 0 | 0 | |||||||
23453 | LGOV | 10000 | 0.3300 | 0.3300 | 0.3400 | 0.3200 | 0.3100 | 0.3500 | 49600 | |
23454 | LGPAX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.45 | 0 | |
23455 | LGR | 0 | 0 | |||||||
23456 | LGR.A | 0 | 0 | |||||||
23457 | LGS | 0 | 0 | |||||||
23458 | LGS.A | 0 | 0 | |||||||
23459 | LGSP | 5000 | 5.1250 | 3.0000 | 5.5000 | 0 | ||||
23460 | LGT | 0 | 0 | |||||||
23461 | LGT.A | 0 | 0 | |||||||
23462 | LGT.B | 0 | 0 | |||||||
23463 | LGTK | 700 | 0.6875 | 0.8750 | 0.8750 | 0.6870 | 0.6875 | 0.8750 | 2400 | |
23464 | LGTO | 1000 | 45 1/2 | 47 | 47 | 44 1/2 | 45 1/2 | 45 7/8 | 116800 | |
23465 | LGUM | 0 | 0 | |||||||
23466 | LGUSX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.50 | 0 | |
23467 | LGWX | 500 | 8 | 8 | 8 3/8 | 7 5/8 | 8 | 8 3/8 | 60400 | |
23468 | LGYM | 0 | 0 | |||||||
23469 | LH | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 1/2 | 3 7/8 | 2300 | |
23470 | LH/WS | 0 | 5/64 | 23/64 | 0 | |||||
23471 | LHAA | 0 | 0 | |||||||
23472 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
23473 | LHI/WS | 500 | 5 | 5 | 5 | 5 | 500 | |||
23474 | LHIBX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
23475 | LHMS | 0 | 0 | |||||||
23476 | LHN | 0 | 0 | |||||||
23477 | LHP | 100 | 30 1/2 | 30 5/8 | 30 5/8 | 30 1/2 | 30 1/2 | 31 | 5500 | |
23478 | LHRO | 0 | 0 | |||||||
23479 | LHS | 0 | 0 | |||||||
23480 | LHSP | 0 | 0 | |||||||
23481 | LHSPF | 10000 | 24 1/2 | 24 3/4 | 25 | 24 | 24 1/4 | 24 5/8 | 144400 | |
23482 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
23483 | LI | 200 | 17 1/4 | 17 1/8 | 17 1/2 | 0 | ||||
23484 | LIAL | 0 | 0 | |||||||
23485 | LIBH | 0 | 0 | |||||||
23486 | LIBHA | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 300 | |
23487 | LIBHB | 100 | 12 1/2 | 12 1/2 | 14 | 0 | ||||
23488 | LIBK | 0 | 0 | |||||||
23489 | LIBT | 500 | 3 5/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 1/2 | 3 7/8 | 15200 | |
23490 | LICA | 0 | 0 | |||||||
23491 | LICAF | 0 | 0 | |||||||
23492 | LICI | 0 | 0 | |||||||
23493 | LICP | 0 | 0 | |||||||
23494 | LIDA | 0 | 0 | |||||||
23495 | LIEQX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.55 | 0 | |
23496 | LIF | 0 | 0 | |||||||
23497 | LIF.I | 0 | 0 | |||||||
23498 | LIFB | 2000 | 16 1/8 | 15 7/8 | 16 1/8 | 15 7/8 | 16 | 16 1/8 | 43000 | |
23499 | LIFC | 2000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 7400 | |
23500 | LIFE | 500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 5/8 | 18 5/8 | 18 7/8 | 28500 | |
23501 | LIFF | 15000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 33500 | |
23502 | LIFN | 0 | 0 | |||||||
23503 | LIG | 0 | 0 | |||||||
23504 | LIGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.19 | 5.25 | 841 | |
23505 | LIHR | 0 | 0 | |||||||
23506 | LIHRY | 1000 | 37 1/4 | 36 1/8 | 36 1/2 | 0 | ||||
23507 | LII | 1000 | 6 7/16 | 0 | ||||||
23508 | LIINX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.77 | 0 | |
23509 | LIL | 18000 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/8 | 17 3/8 | 20600 | |
23510 | LILC | 0 | 0 | |||||||
23511 | LILF | 0 | 0 | |||||||
23512 | LILH | 0 | 0 | |||||||
23513 | LILL | 0 | 0 | |||||||
23514 | LILT | 0 | 0 | |||||||
23515 | LILXX | 0 | 0.84 | 5.32 | 5.46 | 12873 | ||||
23516 | LILpA | 700 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 50700 | |||
23517 | LILpB | 80 | 55 3/4 | 0 | ||||||
23518 | LILpC | 8000 | 92 3/8 | 0 | ||||||
23519 | LILpE | 100 | 54 7/8 | 0 | ||||||
23520 | LILpI | 300 | 99 1/2 | 93 1/2 | 102 | 0 | ||||
23521 | LILpQ | 300 | 23 | 0 | ||||||
23522 | LINC | 0 | 0 | |||||||
23523 | LINCA | 1000 | 5 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
23524 | LINCU | 2600 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 4600 | |
23525 | LINCW | 700 | 1 39/64 | 1 9/16 | 1 15/16 | 0 | ||||
23526 | LINCZ | 200 | 1 3/8 | 7/8 | 1 3/8 | 0 | ||||
23527 | LIND | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 600 | |
23528 | LINK | 300 | 6 3/16 | 6 1/2 | 6 9/16 | 6 3/16 | 6 3/16 | 6 3/8 | 21700 | |
23529 | LINLK | 2000 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
23530 | LINSA | 100 | 3.0000 | 0 | ||||||
23531 | LINV | 0 | 0 | |||||||
23532 | LINZ | 100 | 43 1/2 | 41 3/4 | 44 | 40 3/4 | 42 1/2 | 43 1/2 | 50900 | |
23533 | LION | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 11 3/4 | 12 3/8 | 400 | |
23534 | LIPE | 100 | 6.0000 | 0 | ||||||
23535 | LIPO | 1000 | 18 1/16 | 18 5/8 | 18 7/8 | 17 5/8 | 18 | 18 1/4 | 474100 | |
23536 | LIPOZ | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 33 1/2 | 36 1/4 | 100 | |
23537 | LIQB | 600 | 29 3/4 | 30 1/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/2 | 1500 | |
23538 | LIQW | 0 | 0 | |||||||
23539 | LIQWF | 500 | 11 1/8 | 11 | 11 1/4 | 0 | ||||
23540 | LIRT | 0 | 0 | |||||||
23541 | LIRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.26 | 5.29 | 7736 | |
23542 | LISB | 3500 | 29 3/8 | 29 1/8 | 29 3/8 | 28 7/8 | 29 1/8 | 29 3/8 | 183900 | |
23543 | LISDH | 10000 | 19.4000 | 0 | ||||||
23544 | LISDM | 300 | 18.2500 | 0 | ||||||
23545 | LISDO | 200 | 22.7500 | 0 | ||||||
23546 | LISL | 0 | 0 | |||||||
23547 | LISLI | 200 | 21.5000 | 0 | ||||||
23548 | LISLN | 200 | 47.5000 | 0 | ||||||
23549 | LISLP | 200 | 51.0000 | 0 | ||||||
23550 | LISO | 1500 | 10.3750 | 10.0000 | 10.5000 | 0 | ||||
23551 | LISXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.78 | 4.91 | 488 | |
23552 | LIT | 100 | 48 1/2 | 47 5/8 | 49 5/8 | 0 | ||||
23553 | LITA | 0 | 0 | |||||||
23554 | LITB | 0 | 0 | |||||||
23555 | LITC | 0 | 0 | |||||||
23556 | LITE | 0 | 0 | |||||||
23557 | LITG | 0 | 0 | |||||||
23558 | LITH | 1600 | 1.4375 | 1.5000 | 1.6250 | 1.4375 | 1.4375 | 1.6250 | 15800 | |
23559 | LITHU | 0 | 0 | |||||||
23560 | LITI | 0 | 0 | |||||||
23561 | LITK | 0 | 0 | |||||||
23562 | LITL | 0 | 0 | |||||||
23563 | LITM | 0 | 0 | |||||||
23564 | LITN | 0 | 0 | |||||||
23565 | LITO | 0 | 0 | |||||||
23566 | LITP | 0 | 0 | |||||||
23567 | LITR | 0 | 0 | |||||||
23568 | LITS | 8000 | 0.1300 | 0.1400 | 0.1400 | 0.1300 | 0.1000 | 0.1400 | 15200 | |
23569 | LITT | 0 | 0 | |||||||
23570 | LITX | 5000 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
23571 | LITY | 0 | 0 | |||||||
23572 | LITpB | 100 | 25 | 0 | ||||||
23573 | LIUFF | 3800 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3800 | |||
23574 | LIUXX | 0 | 0.59 | 4.94 | 5.06 | 2383 | ||||
23575 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
23576 | LIVEP | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
23577 | LIVP | 100 | 6.5000 | 5.0000 | 9.0000 | 0 | ||||
23578 | LIZ | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/8 | 36 3/8 | 100 | |
23579 | LIZE | 0 | 0 | |||||||
23580 | LIZH | 0 | 0 | |||||||
23581 | LIZL | 0 | 0 | |||||||
23582 | LIZS | 0 | 0 | |||||||
23583 | LIZT | 0 | 0 | |||||||
23584 | LIZV | 0 | 0 | |||||||
23585 | LIZY | 0 | 0 | |||||||
23586 | LJPC | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 12200 | |
23587 | LJPCW | 1000 | 9/16 | 9/16 | 11/16 | 0 | ||||
23588 | LJPN | 0 | 0 | |||||||
23589 | LK | 0 | 0 | |||||||
23590 | LKEQX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
23591 | LKFN | 200 | 27.0000 | 0 | ||||||
23592 | LKI | 100 | 17 | 0 | ||||||
23593 | LKIN | 0 | 0 | |||||||
23594 | LKIP | 0 | 0 | |||||||
23595 | LKIS | 0 | 0 | |||||||
23596 | LKN | 200 | 2 3/4 | 3 1/4 | 3 5/8 | 0 | ||||
23597 | LKON | 9500 | 1.7500 | 1.8125 | 1.8125 | 1.5312 | 1.6875 | 1.7500 | 80200 | |
23598 | LKSCX | 0 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | |
23599 | LKT | 0 | 0 | |||||||
23600 | LLB | 1000 | 2 7/8 | 0 | ||||||
23601 | LLBC | 0 | 0 | |||||||
23602 | LLBT | 0 | 0 | |||||||
23603 | LLCFX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.74 | 0 | |
23604 | LLEC | 22600 | 0.0200 | 0 | ||||||
23605 | LLF | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/2 | 100 | |
23606 | LLL | 0 | 0 | |||||||
23607 | LLND | 0 | 0 | |||||||
23608 | LLOG | 100 | 0.1562 | 0.1250 | 0.4062 | 0 | ||||
23609 | LLPFX | 0 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | |
23610 | LLREX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
23611 | LLSCX | 0 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | |
23612 | LLTC | 800 | 36 1/2 | 36 3/4 | 37 1/2 | 35 1/2 | 36 1/2 | 37 | 809700 | |
23613 | LLX | 200 | 52 7/8 | 52 5/8 | 53 1/4 | 0 | ||||
23614 | LLXC | 0 | 0 | |||||||
23615 | LLXE | 0 | 0 | |||||||
23616 | LLXM | 0 | 0 | |||||||
23617 | LLXW | 0 | 0 | |||||||
23618 | LLXX | 0 | 0 | |||||||
23619 | LLXY | 0 | 0 | |||||||
23620 | LLY | 500 | 64 7/8 | 64 1/2 | 65 | 63 7/8 | 64 3/4 | 65 1/8 | 13000 | |
23621 | LLYA | 0 | 0 | |||||||
23622 | LLYC | 0 | 0 | |||||||
23623 | LLYD | 0 | 0 | |||||||
23624 | LLYE | 0 | 0 | |||||||
23625 | LLYG | 0 | 0 | |||||||
23626 | LLYH | 0 | 0 | |||||||
23627 | LLYI | 0 | 0 | |||||||
23628 | LLYL | 0 | 0 | |||||||
23629 | LLYM | 0 | 0 | |||||||
23630 | LLYN | 0 | 0 | |||||||
23631 | LLYO | 0 | 0 | |||||||
23632 | LLYP | 0 | 0 | |||||||
23633 | LLYR | 0 | 0 | |||||||
23634 | LLYS | 0 | 0 | |||||||
23635 | LLYSB | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 8000 | |
23636 | LLYT | 0 | 0 | |||||||
23637 | LLYV | 0 | 0 | |||||||
23638 | LLYX | 0 | 0 | |||||||
23639 | LLYZ | 0 | 0 | |||||||
23640 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
23641 | LM | 100 | 31 7/8 | 31 7/8 | 32 1/4 | 0 | ||||
23642 | LMAC | 0 | 0 | |||||||
23643 | LMALX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
23644 | LMASX | 0 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | |
23645 | LMAU | 0 | 0 | |||||||
23646 | LMCXX | 0 | 0.55 | 4.71 | 4.79 | 11973 | ||||
23647 | LMDX | 100 | 6.1250 | 6.1250 | 6.6250 | 0 | ||||
23648 | LMDXU | 0 | 0 | |||||||
23649 | LMDXZ | 0 | 0 | |||||||
23650 | LMED | 0 | 0 | |||||||
23651 | LMEMX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
23652 | LMFSX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
23653 | LMG | 0 | 0 | |||||||
23654 | LMGEX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
23655 | LMGGX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
23656 | LMGXX | 0 | 0.46 | 4.72 | 4.80 | 3267 | ||||
23657 | LMHFX | 0 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0 | |
23658 | LMHYX | 0 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0 | |
23659 | LMIGX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
23660 | LMINX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.83 | 0 | |
23661 | LMKI | 500 | 3.8750 | 3.8750 | 4.5000 | 0 | ||||
23662 | LMLAF | 25000 | 7/8 | 29/32 | 29/32 | 7/8 | 7/8 | 1 | 50000 | |
23663 | LMMDX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.52 | 0 | |
23664 | LMMXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.45 | 4.54 | 936 | |
23665 | LMN | 0 | 0 | |||||||
23666 | LMNT | 0 | 0 | |||||||
23667 | LMNTQ | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1700 | 0.2000 | 5000 | |
23668 | LMOR | 1000 | 3.6250 | 0 | ||||||
23669 | LMR | 0 | 0 | |||||||
23670 | LMRK | 1500 | 29 1/2 | 29 3/8 | 29 47/64 | 29 3/8 | 29 3/8 | 29 3/4 | 8200 | |
23671 | LMRS | 0 | 0 | |||||||
23672 | LMRT | 0 | 0 | |||||||
23673 | LMS | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 7/8 | 1000 | |
23674 | LMSBX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
23675 | LMSC | 0 | 0 | |||||||
23676 | LMSCP | 0 | 0 | |||||||
23677 | LMSCX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
23678 | LMSFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
23679 | LMSI | 0 | 0 | |||||||
23680 | LMSO | 0 | 0 | |||||||
23681 | LMT | 2900 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 89 7/8 | 90 3/4 | 3000 | |
23682 | LMTA | 0 | 0 | |||||||
23683 | LMTB | 0 | 0 | |||||||
23684 | LMTC | 0 | 0 | |||||||
23685 | LMTD | 0 | 0 | |||||||
23686 | LMTE | 0 | 0 | |||||||
23687 | LMTF | 0 | 0 | |||||||
23688 | LMTG | 0 | 0 | |||||||
23689 | LMTH | 0 | 0 | |||||||
23690 | LMTI | 3000 | 1.1875 | 1.1875 | 1.3750 | 1.1875 | 1.1875 | 1.2812 | 47700 | |
23691 | LMTK | 0 | 0 | |||||||
23692 | LMTL | 0 | 0 | |||||||
23693 | LMTM | 0 | 0 | |||||||
23694 | LMTN | 0 | 0 | |||||||
23695 | LMTO | 0 | 0 | |||||||
23696 | LMTP | 0 | 0 | |||||||
23697 | LMTR | 0 | 0 | |||||||
23698 | LMTRX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
23699 | LMTS | 2000 | 4 7/8 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 12000 | |
23700 | LMTT | 0 | 0 | |||||||
23701 | LMTU | 0 | 0 | |||||||
23702 | LMTV | 0 | 0 | |||||||
23703 | LMTW | 0 | 0 | |||||||
23704 | LMTX | 0 | 0 | |||||||
23705 | LMTY | 0 | 0 | |||||||
23706 | LMTZ | 0 | 0 | |||||||
23707 | LMVL | 0 | 0 | |||||||
23708 | LMVTX | 0 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | |
23709 | LN | 0 | 0 | |||||||
23710 | LNBB | 200 | 29.1250 | 29.1250 | 29.1250 | 29.1250 | 1200 | |||
23711 | LNBC | 0 | 0 | |||||||
23712 | LNC | 1000 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 45 | 46 1/2 | 1000 | |
23713 | LNCB | 0 | 0 | |||||||
23714 | LNCC | 0 | 0 | |||||||
23715 | LNCE | 100 | 17 1/8 | 17 1/8 | 17 3/8 | 17 | 17 1/8 | 17 3/8 | 46000 | |
23716 | LNCF | 0 | 0 | |||||||
23717 | LNCH | 0 | 0 | |||||||
23718 | LNCI | 0 | 0 | |||||||
23719 | LNCLO | 300 | 24.9000 | 0 | ||||||
23720 | LNCM | 0 | 0 | |||||||
23721 | LNCO | 0 | 0 | |||||||
23722 | LNCR | 1300 | 37 1/2 | 40 | 40 | 37 1/2 | 37 1/2 | 38 | 302300 | |
23723 | LNCS | 0 | 0 | |||||||
23724 | LNCT | 1000 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/4 | 10 3/4 | 5600 | |
23725 | LNCTU | 0 | 0 | |||||||
23726 | LNCp | 100 | 353 | 345 | 365 | 0 | ||||
23727 | LNCpX | 1000 | 25 61/64 | 26 | 26 | 25 7/8 | 5800 | |||
23728 | LNCpY | 14800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 33300 | |||
23729 | LND | 1500 | 12 7/8 | 0 | ||||||
23730 | LNDC | 100 | 9 3/4 | 9 | 9 3/4 | 9 | 9 | 9 3/4 | 14200 | |
23731 | LNDL | 500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 1000 | |
23732 | LNDN | 0 | 0 | |||||||
23733 | LNDR | 0 | 0 | |||||||
23734 | LNDRP | 0 | 0 | |||||||
23735 | LNET | 100 | 12 1/2 | 11 3/4 | 12 1/2 | 11 3/4 | 12 1/8 | 12 1/2 | 30600 | |
23736 | LNGO | 0 | 0 | |||||||
23737 | LNK | 0 | 0 | |||||||
23738 | LNKD | 50 | 12.4992 | 7.5008 | 12.4992 | 0 | ||||
23739 | LNNC | 0 | 0 | |||||||
23740 | LNOP | 0 | 0 | |||||||
23741 | LNOPF | 3000 | 5 7/16 | 6 | 6 | 5 3/8 | 5 3/8 | 5 1/2 | 34500 | |
23742 | LNRH | 0 | 0 | |||||||
23743 | LNRHF | 0 | 0 | |||||||
23744 | LNRO | 0 | 0 | |||||||
23745 | LNT | 0 | 0 | |||||||
23746 | LNTT | 0 | 0 | |||||||
23747 | LNTV | 35000 | 40 3/4 | 41 | 41 1/2 | 40 1/4 | 40 1/2 | 40 3/4 | 461200 | |
23748 | LNTXX | 0 | 0.71 | 2.95 | 2.99 | 9179 | ||||
23749 | LNU | 0 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | |||
23750 | LNV | 300 | 18 1/2 | 18 3/8 | 19 | 0 | ||||
23751 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23752 | LNXC | 1500 | 11.2500 | 11.2500 | 11.7500 | 0 | ||||
23753 | LNXI | 500 | 16.0000 | 0 | ||||||
23754 | LNXIU | 400 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 7.5000 | 8.8750 | 400 | |
23755 | LNXIV | 0 | 0 | |||||||
23756 | LNYTX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.36 | 0 | |
23757 | LNZN | 0 | 0 | |||||||
23758 | LOAN | 100 | 16 | 15 | 16 1/4 | 15 | 15 | 16 3/4 | 2000 | |
23759 | LOC | 100 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 46 | 46 1/2 | 100 | |
23760 | LOCC | 0 | 0 | |||||||
23761 | LOCH | 1000 | 0.0700 | 0.0400 | 0.0700 | 0 | ||||
23762 | LOCK | 200 | 6 3/8 | 8 1/8 | 8 1/2 | 783900 | ||||
23763 | LOCP | 0 | 0 | |||||||
23764 | LODE | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 1/2 | 9 1/8 | 400 | |
23765 | LODG | 1000 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 2800 | |
23766 | LOEH | 4000 | 26 3/8 | 26 3/4 | 26 15/16 | 26 1/4 | 26 3/8 | 27 | 39700 | |
23767 | LOFS | 0 | 0 | |||||||
23768 | LOFSY | 6500 | 14 1/8 | 13 3/4 | 14 1/2 | 0 | ||||
23769 | LOG | 300 | 16 7/8 | 16 5/8 | 17 | 0 | ||||
23770 | LOGC | 2500 | 3 11/16 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 13/16 | 29600 | |
23771 | LOGI | 0 | 0 | |||||||
23772 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23773 | LOGL | 0 | 0 | |||||||
23774 | LOGLF | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/8 | 200 | |
23775 | LOGN | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 13 3/4 | 14 3/4 | 100 | |
23776 | LOHO | 600 | 15 5/8 | 15 1/4 | 16 | 14 3/4 | 15 1/2 | 16 | 124700 | |
23777 | LOHS | 0 | 0 | |||||||
23778 | LOJA | 0 | 0 | |||||||
23779 | LOJN | 2000 | 11 1/8 | 10 7/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 95500 | |
23780 | LOL | 0 | 0 | |||||||
23781 | LOMCX | 0 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0 | |
23782 | LOMK | 3000 | 13 1/8 | 13 1/4 | 13 1/2 | 13 | 13 1/8 | 13 1/2 | 121000 | |
23783 | LOMMX | 0 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0 | |
23784 | LOND | 0 | 0 | |||||||
23785 | LONDY | 1000 | 12 | 12 | 12 | 12 | 12 | 12 3/8 | 1000 | |
23786 | LONF | 1000 | 11 | 11 1/8 | 11 1/8 | 11 | 10 3/4 | 11 1/4 | 2000 | |
23787 | LOR | 100 | 15 3/8 | 15 7/8 | 16 | 15 3/8 | 15 3/8 | 15 5/8 | 5400 | |
23788 | LORAY | 0 | 3.3516 | 3.3000 | 3.5000 | 0 | ||||
23789 | LORB | 0 | 0 | |||||||
23790 | LORC | 0 | 0 | |||||||
23791 | LORD | 0 | 0 | |||||||
23792 | LORE | 0 | 0 | |||||||
23793 | LORF | 0 | 0 | |||||||
23794 | LORG | 0 | 0 | |||||||
23795 | LORH | 0 | 0 | |||||||
23796 | LORI | 0 | 0 | |||||||
23797 | LORK | 0 | 0 | |||||||
23798 | LORL | 0 | 0 | |||||||
23799 | LORM | 0 | 0 | |||||||
23800 | LORN | 0 | 0 | |||||||
23801 | LORO | 0 | 0 | |||||||
23802 | LORP | 0 | 0 | |||||||
23803 | LORR | 0 | 0 | |||||||
23804 | LORS | 0 | 0 | |||||||
23805 | LORT | 0 | 0 | |||||||
23806 | LORU | 0 | 0 | |||||||
23807 | LORV | 0 | 0 | |||||||
23808 | LORX | 1000 | 4 3/16 | 3 7/8 | 4 1/4 | 3 7/8 | 4 | 4 1/4 | 105100 | |
23809 | LOTO | 500 | 9/16 | 9/16 | 11/16 | 9/16 | 9/16 | 11/16 | 14100 | |
23810 | LOTS | 0 | 0 | |||||||
23811 | LOU | 0 | 0 | |||||||
23812 | LOUD | 1300 | 1.2500 | 0.8750 | 1.5000 | 0 | ||||
23813 | LOW | 1200 | 41 7/8 | 42 | 42 | 41 7/8 | 42 3/8 | 42 7/8 | 1300 | |
23814 | LOWB | 0 | 0 | |||||||
23815 | LOWC | 0 | 0 | |||||||
23816 | LOWD | 0 | 0 | |||||||
23817 | LOWE | 0 | 0 | |||||||
23818 | LOWH | 0 | 0 | |||||||
23819 | LOWI | 0 | 0 | |||||||
23820 | LOWL | 0 | 0 | |||||||
23821 | LOWO | 0 | 0 | |||||||
23822 | LOWP | 0 | 0 | |||||||
23823 | LOWS | 0 | 0 | |||||||
23824 | LOWT | 0 | 0 | |||||||
23825 | LOWX | 0 | 0 | |||||||
23826 | LPAC | 600 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 4400 | |
23827 | LPCXX | 0 | 0.84 | 5.11 | 5.24 | 3865 | ||||
23828 | LPF | 1000 | 1/8 | 0 | ||||||
23829 | LPFC | 0 | 0.1250 | 0.3750 | 0 | |||||
23830 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23831 | LPGC | 0 | 0 | |||||||
23832 | LPGH | 0 | 0 | |||||||
23833 | LPGL | 0 | 0 | |||||||
23834 | LPGLY | 500 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/4 | 2300 | |
23835 | LPGN | 0 | 0 | |||||||
23836 | LPGO | 0 | 0 | |||||||
23837 | LPGR | 0 | 0 | |||||||
23838 | LPGT | 0 | 0 | |||||||
23839 | LPGW | 0 | 0 | |||||||
23840 | LPH | 400 | 5/16 | 0 | ||||||
23841 | LPHM | 3900 | 0.1800 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.2200 | 9900 | |
23842 | LPL | 0 | 0 | |||||||
23843 | LPL+ | 0 | 0 | |||||||
23844 | LPLp | 300 | 28 1/2 | 0 | ||||||
23845 | LPLpA | 400 | 25 1/8 | 0 | ||||||
23846 | LPLpB | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
23847 | LPTH | 0 | 0 | |||||||
23848 | LPTHA | 400 | 6 1/2 | 5 5/8 | 6 1/2 | 0 | ||||
23849 | LPTHU | 1000 | 9 7/16 | 8 1/2 | 9 7/16 | 8 1/2 | 9 | 9 3/4 | 30600 | |
23850 | LPTHW | 1000 | 2 | 1 1/2 | 2 | 0 | ||||
23851 | LPTHZ | 1000 | 1 3/8 | 3/4 | 1 3/8 | 0 | ||||
23852 | LPTI | 0 | 0 | |||||||
23853 | LPX | 100 | 22 1/2 | 22 3/8 | 22 7/8 | 0 | ||||
23854 | LPXC | 0 | 0 | |||||||
23855 | LPXD | 0 | 0 | |||||||
23856 | LPXK | 0 | 0 | |||||||
23857 | LPXL | 0 | 0 | |||||||
23858 | LPXM | 0 | 0 | |||||||
23859 | LPXS | 0 | 0 | |||||||
23860 | LPXT | 0 | 0 | |||||||
23861 | LQ | 400 | 13 1/16 | 0 | ||||||
23862 | LQDW | 0 | 0 | |||||||
23863 | LQDWF | 0 | 0 | |||||||
23864 | LQI | 400 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 3/4 | 400 | |
23865 | LQIC | 0 | 0 | |||||||
23866 | LQID | 0 | 0 | |||||||
23867 | LQIG | 0 | 0 | |||||||
23868 | LQII | 0 | 0 | |||||||
23869 | LQIR | 0 | 0 | |||||||
23870 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23871 | LQMD | 1100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 2400 | |
23872 | LQU | 5400 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
23873 | LQUA | 0 | 0 | |||||||
23874 | LQW | 0 | 0 | |||||||
23875 | LRC | 200 | 4 5/8 | 0 | ||||||
23876 | LRCI | 2500 | 2 1/4 | 2 7/8 | 2 7/8 | 2 1/4 | 2 1/8 | 2 1/2 | 4000 | |
23877 | LRCX | 300 | 25 3/8 | 26 1/2 | 26 1/2 | 25 | 25 1/4 | 25 1/2 | 829000 | |
23878 | LRE | 1000 | 35 1/8 | 34 7/8 | 35 1/2 | 0 | ||||
23879 | LREC | 0 | 0 | |||||||
23880 | LRED | 0 | 0 | |||||||
23881 | LREF | 0 | 0.0050 | 0.0300 | 0 | |||||
23882 | LREH | 0 | 0 | |||||||
23883 | LREK | 0 | 0 | |||||||
23884 | LRER | 0 | 0 | |||||||
23885 | LREW | 0 | 0 | |||||||
23886 | LRGI | 2500 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
23887 | LRI | 100 | 22 1/8 | 22 1/4 | 22 1/4 | 22 1/8 | 21 1/2 | 22 1/2 | 400 | |
23888 | LRIE | 0 | 0 | |||||||
23889 | LRIN | 0 | 0 | |||||||
23890 | LRIS | 0 | 0 | |||||||
23891 | LRMD | 6000 | 1.1250 | 1.0000 | 1.2500 | 0 | ||||
23892 | LRNG | 0 | 0 | |||||||
23893 | LRPSX | 0 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0 | |
23894 | LRSI | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 7/8 | 18500 | |
23895 | LRSY | 0 | 0.0200 | 0.0600 | 0 | |||||
23896 | LRT | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 1/2 | 14000 | |
23897 | LRTD | 0 | 0 | |||||||
23898 | LRU | 0 | 34.53 | 34.64 | 34.64 | 34.46 | 0 | |||
23899 | LRY | 600 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 7/8 | 600 | |
23900 | LRYI | 0 | 0 | |||||||
23901 | LRYL | 0 | 0 | |||||||
23902 | LRYN | 0 | 0 | |||||||
23903 | LRYX | 0 | 0 | |||||||
23904 | LSA | 0 | 0 | |||||||
23905 | LSAC | 0 | 0 | |||||||
23906 | LSB | 200 | 3 7/8 | 0 | ||||||
23907 | LSBC | 0 | 0 | |||||||
23908 | LSBDX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
23909 | LSBG | 0 | 0 | |||||||
23910 | LSBI | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 1/2 | 17 1/4 | 300 | |
23911 | LSBL | 0 | 0 | |||||||
23912 | LSBS | 0 | 0 | |||||||
23913 | LSBX | 3000 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 13500 | |
23914 | LSBpC | 1000 | 37 5/8 | 0 | ||||||
23915 | LSC | 2000 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 4000 | |||
23916 | LSCC | 10000 | 27 7/8 | 28 3/8 | 28 7/8 | 27 1/2 | 27 3/4 | 28 | 844600 | |
23917 | LSCEX | 0 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 20.94 | 0 | |
23918 | LSCO | 300 | 16 | 14 1/2 | 16 1/8 | 14 1/2 | 15 3/4 | 16 1/4 | 23200 | |
23919 | LSCP | 200 | 5 7/16 | 5 3/8 | 5 1/2 | 5 3/16 | 5 1/4 | 5 7/16 | 17500 | |
23920 | LSCXX | 0 | 0.77 | 2.90 | 2.95 | 1189 | ||||
23921 | LSEM | 500 | 3.0000 | 0 | ||||||
23922 | LSER | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 100 | |
23923 | LSFT | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1200 | 0.1500 | 5000 | |
23924 | LSGIX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
23925 | LSGRX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
23926 | LSGSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
23927 | LSGT | 5000 | 1/2 | 9/16 | 5/8 | 1/2 | 1/2 | 19/32 | 118400 | |
23928 | LSGTW | 5000 | 3/16 | 5/16 | 5/16 | 1/8 | 1/8 | 3/16 | 19900 | |
23929 | LSHP | 0 | 0 | |||||||
23930 | LSHR | 0 | 0 | |||||||
23931 | LSI | 200 | 22 5/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 3/8 | 23 | 4100 | |
23932 | LSIA | 0 | 0 | |||||||
23933 | LSIB | 0 | 0 | |||||||
23934 | LSIC | 0 | 0 | |||||||
23935 | LSID | 0 | 0 | |||||||
23936 | LSIE | 0 | 0 | |||||||
23937 | LSIEX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
23938 | LSIF | 0 | 0 | |||||||
23939 | LSIG | 0 | 0 | |||||||
23940 | LSIH | 0 | 0 | |||||||
23941 | LSII | 0 | 0 | |||||||
23942 | LSIK | 0 | 0 | |||||||
23943 | LSIL | 0 | 0 | |||||||
23944 | LSIM | 5000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.1200 | 5000 | |
23945 | LSIN | 0 | 0 | |||||||
23946 | LSIO | 0 | 0 | |||||||
23947 | LSIP | 0 | 0 | |||||||
23948 | LSIR | 0 | 0 | |||||||
23949 | LSIS | 0 | 0 | |||||||
23950 | LSIT | 0 | 0 | |||||||
23951 | LSIU | 0 | 0 | |||||||
23952 | LSIW | 0 | 0 | |||||||
23953 | LSIX | 0 | 0 | |||||||
23954 | LSIY | 0 | 0 | |||||||
23955 | LSKI | 300 | 3 5/8 | 3 5/8 | 4 | 3 5/8 | 3 1/2 | 3 3/4 | 6100 | |
23956 | LSO | 9000 | 7 | 9 7/8 | 10 3/8 | 0 | ||||
23957 | LSOC | 0 | 0 | |||||||
23958 | LSOF | 0 | 0 | |||||||
23959 | LSOI | 0 | 0 | |||||||
23960 | LSOM | 0 | 0 | |||||||
23961 | LSON | 0 | 0 | |||||||
23962 | LSOS | 0 | 0 | |||||||
23963 | LSOW | 0 | 0 | |||||||
23964 | LSOpA | 200 | 25 5/8 | 0 | ||||||
23965 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
23966 | LSP.V | 0 | 0 | |||||||
23967 | LSPC | 0 | 0 | |||||||
23968 | LSPT | 1000 | 4.0625 | 4.0000 | 4.0625 | 4.0000 | 3.6250 | 4.0625 | 12300 | |
23969 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
23970 | LSR | 1000 | 4 5/8 | 0 | ||||||
23971 | LSR.W | 0 | 0 | |||||||
23972 | LSR/WS | 1000 | 3/4 | 0 | ||||||
23973 | LSRB | 800 | 13.5000 | 0 | ||||||
23974 | LSRE | 0 | 0 | |||||||
23975 | LSREF | 2000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 24 | 2000 | |
23976 | LSSCX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
23977 | LSSI | 13000 | 28 11/16 | 28 7/8 | 28 7/8 | 28 1/4 | 28 3/8 | 28 3/4 | 128000 | |
23978 | LSST | 2500 | 15 1/4 | 14 5/8 | 15 3/8 | 14 5/8 | 15 1/8 | 15 3/8 | 104800 | |
23979 | LSSTX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0 | |
23980 | LSTE | 0 | 0 | |||||||
23981 | LSTR | 4000 | 26 5/8 | 26 3/4 | 27 | 26 1/4 | 26 1/2 | 27 | 237200 | |
23982 | LSUS | 0 | 0 | |||||||
23983 | LSVB | 200 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 200 | |||
23984 | LSVI | 3000 | 4 3/8 | 4 1/2 | 4 1/2 | 4 5/16 | 4 5/16 | 4 5/8 | 14000 | |
23985 | LSW | 0 | 68.91 | 68.73 | 68.95 | 68.44 | 0 | |||
23986 | LSY | 0 | 68.91 | 68.73 | 68.95 | 68.44 | 0 | |||
23987 | LSZ | 0 | 68.91 | 68.73 | 68.95 | 68.44 | 0 | |||
23988 | LTBG | 1900 | 11 7/8 | 11 3/4 | 12 | 11 5/8 | 11 3/4 | 12 | 196000 | |
23989 | LTC | 5000 | 16 1/2 | 16 3/8 | 16 1/2 | 16 3/8 | 16 3/8 | 16 7/8 | 10000 | |
23990 | LTCAX | 0 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 13.02 | 0 | |
23991 | LTCC | 0 | 0 | |||||||
23992 | LTCD | 0 | 0 | |||||||
23993 | LTCH | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 7200 | |
23994 | LTCS | 0 | 0 | |||||||
23995 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
23996 | LTDB | 0 | 0 | |||||||
23997 | LTDC | 0 | 0 | |||||||
23998 | LTDD | 0 | 0 | |||||||
23999 | LTDFX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.88 | 0 | |
24000 | LTDG | 0 | 0 | |||||||
24001 | LTDH | 0 | 0 | |||||||
24002 | LTDI | 0 | 0 | |||||||
24003 | LTDL | 0 | 0 | |||||||
24004 | LTDO | 0 | 0 | |||||||
24005 | LTDP | 0 | 0 | |||||||
24006 | LTDR | 0 | 0 | |||||||
24007 | LTDS | 0 | 0 | |||||||
24008 | LTDT | 0 | 0 | |||||||
24009 | LTDV | 0 | 0 | |||||||
24010 | LTDW | 0 | 0 | |||||||
24011 | LTDX | 0 | 0 | |||||||
24012 | LTDY | 0 | 0 | |||||||
24013 | LTEBX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 15.15 | 0 | |
24014 | LTEK | 1000 | 23 1/4 | 22 7/8 | 23 1/4 | 22 1/2 | 23 | 24 | 5200 | |
24015 | LTELP | 100 | 62.0000 | 0 | ||||||
24016 | LTFSX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.88 | 0 | |
24017 | LTFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.77 | 2.74 | 255 | |
24018 | LTG | 1000 | 4 | 3 5/8 | 4 | 0 | ||||
24019 | LTGC | 0 | 0 | |||||||
24020 | LTGL | 100 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
24021 | LTGT | 0 | 0 | |||||||
24022 | LTI | 1000 | 21 1/2 | 0 | ||||||
24023 | LTIA | 0 | 0 | |||||||
24024 | LTIC | 0 | 0 | |||||||
24025 | LTII | 0 | 0 | |||||||
24026 | LTIK | 0 | 0 | |||||||
24027 | LTIL | 0 | 0 | |||||||
24028 | LTIN | 0 | 0 | |||||||
24029 | LTIO | 0 | 0 | |||||||
24030 | LTIP | 0 | 0 | |||||||
24031 | LTIR | 0 | 0 | |||||||
24032 | LTIS | 0 | 0 | |||||||
24033 | LTITX | 0 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | |
24034 | LTIX | 0 | 0 | |||||||
24035 | LTIY | 0 | 0 | |||||||
24036 | LTM | 0 | 0 | |||||||
24037 | LTMCX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
24038 | LTMFX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.74 | 0 | |
24039 | LTNBX | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0 | |
24040 | LTNSX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
24041 | LTNYX | 0 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.31 | 0 | |
24042 | LTR | 200 | 78 3/4 | 77 7/8 | 79 5/8 | 0 | ||||
24043 | LTRC | 0 | 0 | |||||||
24044 | LTRE | 500 | 37 3/4 | 36 1/2 | 39 3/4 | 36 | 37 1/2 | 38 | 177700 | |
24045 | LTRG | 0 | 0 | |||||||
24046 | LTRI | 0 | 0 | |||||||
24047 | LTRL | 0 | 0 | |||||||
24048 | LTRN | 0 | 0 | |||||||
24049 | LTRO | 0 | 0 | |||||||
24050 | LTRR | 0 | 0 | |||||||
24051 | LTRS | 0 | 0 | |||||||
24052 | LTRV | 0 | 0 | |||||||
24053 | LTRX | 0 | 0 | |||||||
24054 | LTRY | 0 | 0 | |||||||
24055 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
24056 | LTS | 0 | 0 | |||||||
24057 | LTT | 800 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
24058 | LTTC | 200 | 0.2187 | 0.1875 | 0.3437 | 0 | ||||
24059 | LTTI | 300 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
24060 | LTTO | 7500 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 41000 | |
24061 | LTUS | 1500 | 9 5/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 5/8 | 10 | 4500 | |
24062 | LTUSX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.56 | 0 | |
24063 | LTV | 400 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 400 | |
24064 | LTV.W | 0 | 0 | |||||||
24065 | LTV/WS | 200 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
24066 | LTVC | 0 | 0 | |||||||
24067 | LTVI | 0 | 0 | |||||||
24068 | LTVL | 0 | 0 | |||||||
24069 | LTVN | 0 | 0 | |||||||
24070 | LTVT | 0 | 0 | |||||||
24071 | LTVX | 0 | 0 | |||||||
24072 | LTX | 0 | 133.79 | 133.02 | 133.83 | 132.63 | 0 | |||
24073 | LTXX | 4000 | 5 | 4 7/8 | 5 1/8 | 4 7/8 | 5 | 5 1/16 | 120600 | |
24074 | LU | 100 | 43 3/4 | 45 5/8 | 45 5/8 | 43 1/2 | 43 3/8 | 43 7/8 | 57000 | |
24075 | LUB | 300 | 24 3/8 | 23 5/8 | 24 1/8 | 0 | ||||
24076 | LUBC | 0 | 0 | |||||||
24077 | LUBE | 0 | 0 | |||||||
24078 | LUBIX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.82 | 0 | |
24079 | LUBMX | 0 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 9.01 | 0 | |
24080 | LUBR | 0 | 0 | |||||||
24081 | LUBRX | 0 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 23.94 | 0 | |
24082 | LUBS | 0 | 0 | |||||||
24083 | LUC | 300 | 18 3/4 | 18 1/8 | 18 3/4 | 0 | ||||
24084 | LUCB | 0 | 0 | |||||||
24085 | LUCC | 0 | 0 | |||||||
24086 | LUCI | 0 | 0 | |||||||
24087 | LUCK | 200 | 2 9/16 | 2 11/16 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 6400 | |
24088 | LUCL | 0 | 0 | |||||||
24089 | LUCN | 0 | 0 | |||||||
24090 | LUCO | 0 | 0 | |||||||
24091 | LUCR | 200 | 7 5/8 | 7 5/8 | 8 1/2 | 0 | ||||
24092 | LUCS | 0 | 0 | |||||||
24093 | LUCT | 0 | 0 | |||||||
24094 | LUCY | 5000 | 4 | 4 3/8 | 4 3/8 | 4 | 4 | 4 1/2 | 10400 | |
24095 | LUCYW | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 400 | |
24096 | LUES | 0 | 0 | |||||||
24097 | LUFK | 1400 | 21 | 21 | 21 1/2 | 21 | 21 | 21 3/4 | 5400 | |
24098 | LUFS | 0 | 0 | |||||||
24099 | LUGXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.37 | 4.39 | 6587 | |
24100 | LUK | 200 | 22 5/8 | 23 1/4 | 23 5/8 | 0 | ||||
24101 | LUKN | 1000 | 3 1/4 | 3 9/16 | 3 9/16 | 3 1/4 | 3 1/4 | 3 1/2 | 20900 | |
24102 | LUKO | 0 | 0 | |||||||
24103 | LUKOY | 0 | 36.5000 | 37.5000 | 0 | |||||
24104 | LUKY | 0 | 0 | |||||||
24105 | LUKYQ | 0 | 0 | |||||||
24106 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
24107 | LUM | 1500 | 10 1/2 | 0 | ||||||
24108 | LUMA | 6000 | 0.9062 | 0.9062 | 1.0000 | 0.9062 | 0.8750 | 0.9062 | 193800 | |
24109 | LUMI | 1500 | 11 1/8 | 10 1/4 | 11 3/8 | 10 | 11 1/8 | 11 3/8 | 301500 | |
24110 | LUMM | 0 | 0 | |||||||
24111 | LUMN | 0 | 0 | |||||||
24112 | LUMNF | 0 | 1.0000 | 2.1250 | 0 | |||||
24113 | LUMP | 0 | 0 | |||||||
24114 | LUND | 100 | 12 | 12 1/4 | 12 1/2 | 12 | 12 | 12 1/2 | 14200 | |
24115 | LUNN | 1000 | 1 3/16 | 1 1/8 | 1 5/16 | 0 | ||||
24116 | LUNR | 7200 | 31 1/4 | 33 | 33 | 31 | 30 1/4 | 31 1/4 | 144900 | |
24117 | LUOGX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.39 | 0 | |
24118 | LUR | 100 | 4 3/8 | 0 | ||||||
24119 | LURC | 0 | 0 | |||||||
24120 | LURK | 0 | 0 | |||||||
24121 | LURS | 0 | 0 | |||||||
24122 | LURT | 0 | 0 | |||||||
24123 | LUSA | 200 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 7/8 | 9 | 19600 | |
24124 | LUSGX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.71 | 0 | |
24125 | LUSK | 200 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
24126 | LUST | 200 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 28300 | |
24127 | LUSTW | 7000 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 50700 | |
24128 | LUSXX | 0 | 0.59 | 4.49 | 4.59 | 3234 | ||||
24129 | LUTH | 200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 200 | |
24130 | LUV | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/4 | 200 | |
24131 | LUVA | 0 | 0 | |||||||
24132 | LUVB | 0 | 0 | |||||||
24133 | LUVC | 0 | 0 | |||||||
24134 | LUVD | 0 | 0 | |||||||
24135 | LUVE | 0 | 0 | |||||||
24136 | LUVG | 0 | 0 | |||||||
24137 | LUVH | 0 | 0 | |||||||
24138 | LUVI | 0 | 0 | |||||||
24139 | LUVK | 0 | 0 | |||||||
24140 | LUVL | 0 | 0 | |||||||
24141 | LUVN | 0 | 0 | |||||||
24142 | LUVO | 0 | 0 | |||||||
24143 | LUVP | 0 | 0 | |||||||
24144 | LUVR | 0 | 0 | |||||||
24145 | LUVS | 0 | 0 | |||||||
24146 | LUVT | 0 | 0 | |||||||
24147 | LUVV | 0 | 0 | |||||||
24148 | LUVX | 0 | 0 | |||||||
24149 | LUVY | 0 | 0 | |||||||
24150 | LUVZ | 0 | 0 | |||||||
24151 | LUX | 100 | 76 1/2 | 71 7/8 | 72 3/4 | 0 | ||||
24152 | LUXA | 0 | 0 | |||||||
24153 | LUXT | 0 | 0 | |||||||
24154 | LUXW | 0 | 0 | |||||||
24155 | LUXY | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 26700 | |
24156 | LUXYW | 1000 | 1 3/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 15500 | |
24157 | LUw | 15000 | 39 1/8 | 42 1/4 | 42 5/8 | 0 | ||||
24158 | LV | 0 | 0 | |||||||
24159 | LV.A | 0 | 0 | |||||||
24160 | LV.B | 0 | 0 | |||||||
24161 | LVA | 500 | 40 | 40 | 40 | 40 | 39 3/4 | 40 1/4 | 500 | |
24162 | LVB | 100 | 17 3/8 | 16 5/8 | 17 | 0 | ||||
24163 | LVBC | 0 | 0 | |||||||
24164 | LVBH | 0 | 0 | |||||||
24165 | LVBI | 0 | 0 | |||||||
24166 | LVBJ | 0 | 0 | |||||||
24167 | LVBK | 0 | 0 | |||||||
24168 | LVBL | 0 | 0 | |||||||
24169 | LVBM | 0 | 0 | |||||||
24170 | LVBN | 0 | 0 | |||||||
24171 | LVBR | 0 | 0 | |||||||
24172 | LVBT | 0 | 0 | |||||||
24173 | LVBU | 0 | 0 | |||||||
24174 | LVBX | 0 | 0 | |||||||
24175 | LVC | 300 | 12 3/8 | 12 3/8 | 12 1/2 | 12 3/8 | 900 | |||
24176 | LVCB | 0 | 0 | |||||||
24177 | LVCI | 400 | 7 3/4 | 7 3/4 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 44600 | |
24178 | LVCIU | 0 | 0 | |||||||
24179 | LVCK | 0 | 0 | |||||||
24180 | LVCL | 0 | 0 | |||||||
24181 | LVCM | 0 | 0 | |||||||
24182 | LVCN | 0 | 0 | |||||||
24183 | LVCY | 0 | 0 | |||||||
24184 | LVDG | 1000 | 1 1/4 | 1 5/32 | 1 1/4 | 1 5/32 | 1 5/32 | 1 1/4 | 13800 | |
24185 | LVE | 0 | 0 | |||||||
24186 | LVEN | 8900 | 3/8 | 11/32 | 13/32 | 11/32 | 3/8 | 13/32 | 41400 | |
24187 | LVENW | 500 | 1/32 | 1/32 | 3/32 | 0 | ||||
24188 | LVENZ | 700 | 1/16 | 1/32 | 1/16 | 0 | ||||
24189 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
24190 | LVIB | 0 | 0 | |||||||
24191 | LVIN | 0 | 0 | |||||||
24192 | LVIT | 0 | 0 | |||||||
24193 | LVMH | 0 | 0 | |||||||
24194 | LVMHY | 100 | 43 5/8 | 43 3/4 | 43 7/8 | 43 5/8 | 43 5/8 | 43 7/8 | 6200 | |
24195 | LVNI | 0 | 0 | |||||||
24196 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
24197 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
24198 | LVNT | 0 | 0 | |||||||
24199 | LVNTF | 500 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 1/8 | 4300 | |
24200 | LVNV | 0 | 0 | |||||||
24201 | LVS | 500 | 12 7/8 | 7 3/8 | 8 1/8 | 0 | ||||
24202 | LVSB | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/8 | 1000 | |
24203 | LVSC | 0 | 0 | |||||||
24204 | LVSI | 0 | 0 | |||||||
24205 | LVSM | 0 | 0 | |||||||
24206 | LVSW | 0 | 0 | |||||||
24207 | LVSX | 0 | 0 | |||||||
24208 | LVSY | 1100 | 2.7500 | 2.7500 | 3.7500 | 0 | ||||
24209 | LVTD | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
24210 | LWAY | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 9/16 | 3 11/16 | 200 | |
24211 | LWB | 0 | 0 | |||||||
24212 | LWHI | 10000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
24213 | LWN | 0 | 0 | |||||||
24214 | LWNG | 10000 | 42 1/16 | 42 1/8 | 42 1/2 | 41 3/4 | 42 | 42 1/4 | 1130800 | |
24215 | LWNp | 2600 | 25 5/8 | 25 1/2 | 25 5/8 | 25 29/64 | 7400 | |||
24216 | LWR | 900 | 1 | 0 | ||||||
24217 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
24218 | LX | 0 | 0 | |||||||
24219 | LXBK | 500 | 16 | 16 | 16 | 16 | 15 | 16 | 700 | |
24220 | LXCAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
24221 | LXCL | 1500 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
24222 | LXD | 0 | 73.45 | 73.76 | 74.00 | 72.71 | 0 | |||
24223 | LXDA | 0 | 0 | |||||||
24224 | LXEI | 500 | 10 1/8 | 10 1/8 | 11 1/2 | 0 | ||||
24225 | LXGLX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
24226 | LXK | 3000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 3000 | |
24227 | LXKL | 0 | 0 | |||||||
24228 | LXKW | 0 | 0 | |||||||
24229 | LXMO | 700 | 11 1/8 | 11 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 53900 | |
24230 | LXP | 100 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
24231 | LXPY | 0 | 0 | |||||||
24232 | LXR | 100 | 2 3/16 | 2 | 2 7/16 | 0 | ||||
24233 | LXT | 0 | 101.48 | 103.01 | 103.01 | 100.64 | 0 | |||
24234 | LXU | 200 | 2 7/8 | 0 | ||||||
24235 | LYBC | 0 | 280.0000 | 355.0000 | 0 | |||||
24236 | LYC | 0 | 0 | |||||||
24237 | LYDC | 0 | 0 | |||||||
24238 | LYHI | 0 | 0 | |||||||
24239 | LYL | 0 | 0 | |||||||
24240 | LYLM | 0 | 0 | |||||||
24241 | LYN | 300 | 47 1/2 | 0 | ||||||
24242 | LYND | 0 | 0 | |||||||
24243 | LYNX | 0 | 0 | |||||||
24244 | LYO | 2000 | 22 7/8 | 23 1/8 | 23 1/2 | 0 | ||||
24245 | LYOC | 0 | 0 | |||||||
24246 | LYOE | 0 | 0 | |||||||
24247 | LYOF | 0 | 0 | |||||||
24248 | LYOI | 0 | 0 | |||||||
24249 | LYON | 0 | 0 | |||||||
24250 | LYOO | 0 | 0 | |||||||
24251 | LYOT | 0 | 0 | |||||||
24252 | LYTE | 500 | 5.3750 | 3.8750 | 5.3750 | 0 | ||||
24253 | LYTS | 200 | 16 1/2 | 16 3/4 | 16 3/4 | 16 | 16 | 16 1/2 | 3700 | |
24254 | LYX | 200 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 22 3/4 | 23 3/8 | 300 | |
24255 | LYX.A | 0 | 0 | |||||||
24256 | LYX.B | 0 | 0 | |||||||
24257 | LYXT | 500 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 500 | |||
24258 | LZ | 500 | 29 | 28 1/4 | 29 | 0 | ||||
24259 | LZB | 300 | 31 | 29 3/4 | 30 1/8 | 0 | ||||
24260 | LZBDX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
24261 | LZBH | 0 | 0 | |||||||
24262 | LZBI | 0 | 0 | |||||||
24263 | LZBL | 0 | 0 | |||||||
24264 | LZBX | 0 | 0 | |||||||
24265 | LZEMX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
24266 | LZEQX | 0 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0 | |
24267 | LZIEX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
24268 | LZIFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
24269 | LZISX | 0 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | |
24270 | LZR | 0 | 0 | |||||||
24271 | LZSCX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
24272 | LZSYX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
24273 | LZZR | 0 | 0 | |||||||
24274 | M | 0 | 0 | |||||||
24275 | M.AAL | 0 | 0 | |||||||
24276 | M.ACI | 0 | 0 | |||||||
24277 | M.ACX | 0 | 0 | |||||||
24278 | M.AGK | 0 | 0 | |||||||
24279 | M.AIA | 0 | 0 | |||||||
24280 | M.AIO | 0 | 0 | |||||||
24281 | M.AUB | 0 | 0 | |||||||
24282 | M.AUI | 0 | 0 | |||||||
24283 | M.AUV | 0 | 0 | |||||||
24284 | M.AVP | 0 | 0 | |||||||
24285 | M.AZM | 0 | 0 | |||||||
24286 | M.BCI | 0 | 0 | |||||||
24287 | M.BES | 0 | 0 | |||||||
24288 | M.BEV | 0 | 0 | |||||||
24289 | M.BKM | 0 | 0 | |||||||
24290 | M.BRM | 0 | 0 | |||||||
24291 | M.BSR | 0 | 0 | |||||||
24292 | M.BXR | 0 | 0 | |||||||
24293 | M.CAQ | 0 | 0 | |||||||
24294 | M.CBI | 0 | 0 | |||||||
24295 | M.CDR | 0 | 0 | |||||||
24296 | M.CGZ | 0 | 0 | |||||||
24297 | M.CNG | 0 | 0 | |||||||
24298 | M.CNK | 0 | 0 | |||||||
24299 | M.CRI | 0 | 0 | |||||||
24300 | M.CSI | 0 | 0 | |||||||
24301 | M.CTC | 0 | 0 | |||||||
24302 | M.CTK | 0 | 0 | |||||||
24303 | M.CTV | 0 | 0 | |||||||
24304 | M.CVI | 0 | 0 | |||||||
24305 | M.CXN | 0 | 0 | |||||||
24306 | M.CZO | 0 | 0 | |||||||
24307 | M.CZQ | 0 | 0 | |||||||
24308 | M.DBX | 0 | 0 | |||||||
24309 | M.DDS | 0 | 0 | |||||||
24310 | M.DIR | 0 | 0 | |||||||
24311 | M.DIT | 0 | 0 | |||||||
24312 | M.DMK | 0 | 0 | |||||||
24313 | M.DOR | 0 | 0 | |||||||
24314 | M.DYN | 0 | 0 | |||||||
24315 | M.ECU | 0 | 0 | |||||||
24316 | M.EPU | 0 | 0 | |||||||
24317 | M.FFR | 0 | 0 | |||||||
24318 | M.FOX | 0 | 0 | |||||||
24319 | M.GBO | 0 | 0 | |||||||
24320 | M.GCR | 0 | 0 | |||||||
24321 | M.GDL | 0 | 0 | |||||||
24322 | M.GG | 0 | 0 | |||||||
24323 | M.GLB | 0 | 0 | |||||||
24324 | M.GMX | 0 | 0 | |||||||
24325 | M.GNE | 0 | 0 | |||||||
24326 | M.GNF | 0 | 0 | |||||||
24327 | M.GTL | 0 | 0 | |||||||
24328 | M.HEF | 0 | 0 | |||||||
24329 | M.HQQ | 0 | 0 | |||||||
24330 | M.HRX | 0 | 0 | |||||||
24331 | M.HUB | 0 | 0 | |||||||
24332 | M.ICA | 0 | 0 | |||||||
24333 | M.IDA | 0 | 0 | |||||||
24334 | M.IDB | 0 | 0 | |||||||
24335 | M.IDM | 0 | 0 | |||||||
24336 | M.IFM | 0 | 0 | |||||||
24337 | M.IG | 0 | 0 | |||||||
24338 | M.IKE | 0 | 0 | |||||||
24339 | M.INE | 0 | 0 | |||||||
24340 | M.IOE | 0 | 0 | |||||||
24341 | M.IRO | 0 | 0 | |||||||
24342 | M.ITK | 0 | 0 | |||||||
24343 | M.JLB | 0 | 0 | |||||||
24344 | M.JML | 0 | 0 | |||||||
24345 | M.KBN | 0 | 0 | |||||||
24346 | M.KCR | 0 | 0 | |||||||
24347 | M.KHP | 0 | 0 | |||||||
24348 | M.KR | 0 | 0 | |||||||
24349 | M.LBL | 0 | 0 | |||||||
24350 | M.LED | 0 | 0 | |||||||
24351 | M.LER | 0 | 0 | |||||||
24352 | M.LEX | 0 | 0 | |||||||
24353 | M.LGI | 0 | 0 | |||||||
24354 | M.LLL | 0 | 0 | |||||||
24355 | M.LTS | 0 | 0 | |||||||
24356 | M.MAB | 0 | 0 | |||||||
24357 | M.MAR | 0 | 0 | |||||||
24358 | M.MAZ | 0 | 0 | |||||||
24359 | M.MCO | 0 | 0 | |||||||
24360 | M.MDN | 0 | 0 | |||||||
24361 | M.MKR | 0 | 0 | |||||||
24362 | M.MPE | 0 | 0 | |||||||
24363 | M.MQI | 0 | 0 | |||||||
24364 | M.MRR | 0 | 0 | |||||||
24365 | M.MTP | 0 | 0 | |||||||
24366 | M.MUG | 0 | 0 | |||||||
24367 | M.MYO | 0 | 0 | |||||||
24368 | M.NED | 0 | 0 | |||||||
24369 | M.NGV | 0 | 0 | |||||||
24370 | M.NMB | 0 | 0 | |||||||
24371 | M.NMX | 0 | 0 | |||||||
24372 | M.NRL | 0 | 0 | |||||||
24373 | M.NWB | 0 | 0 | |||||||
24374 | M.NXI | 0 | 0 | |||||||
24375 | M.OLS | 0 | 0 | |||||||
24376 | M.ORR | 0 | 0 | |||||||
24377 | M.OX | 0 | 0 | |||||||
24378 | M.PAN | 0 | 0 | |||||||
24379 | M.PCH | 0 | 0 | |||||||
24380 | M.PEX | 0 | 0 | |||||||
24381 | M.PG | 0 | 0 | |||||||
24382 | M.PKM | 0 | 0 | |||||||
24383 | M.PKN | 0 | 0 | |||||||
24384 | M.PLE | 0 | 0 | |||||||
24385 | M.PMK | 0 | 0 | |||||||
24386 | M.QEX | 0 | 0 | |||||||
24387 | M.RAU | 0 | 0 | |||||||
24388 | M.RBX | 0 | 0 | |||||||
24389 | M.RD | 0 | 0 | |||||||
24390 | M.RDS | 0 | 0 | |||||||
24391 | M.RNK | 0 | 0 | |||||||
24392 | M.RSM | 0 | 0 | |||||||
24393 | M.RTT | 0 | 0 | |||||||
24394 | M.SCA | 0 | 0 | |||||||
24395 | M.SDB | 0 | 0 | |||||||
24396 | M.SDQ | 0 | 0 | |||||||
24397 | M.SHX | 0 | 0 | |||||||
24398 | M.SMF | 0 | 0 | |||||||
24399 | M.SMG | 0 | 0 | |||||||
24400 | M.SNG | 0 | 0 | |||||||
24401 | M.SOI | 0 | 0 | |||||||
24402 | M.STJ | 0 | 0 | |||||||
24403 | M.SUE | 0 | 0 | |||||||
24404 | M.TCF | 0 | 0 | |||||||
24405 | M.TCM | 0 | 0 | |||||||
24406 | M.TDM | 0 | 0 | |||||||
24407 | M.TIO | 0 | 0 | |||||||
24408 | M.TL | 0 | 0 | |||||||
24409 | M.TMS | 0 | 0 | |||||||
24410 | M.TSF | 0 | 0 | |||||||
24411 | M.TSI | 0 | 0 | |||||||
24412 | M.UNV | 0 | 0 | |||||||
24413 | M.VAS | 0 | 0 | |||||||
24414 | M.VCG | 0 | 0 | |||||||
24415 | M.VIA | 0 | 0 | |||||||
24416 | M.VIO | 0 | 0 | |||||||
24417 | M.VIR | 0 | 0 | |||||||
24418 | M.VNT | 0 | 0 | |||||||
24419 | M.VOG | 0 | 0 | |||||||
24420 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
24421 | MAA | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 3/4 | 25 1/8 | 100 | |
24422 | MAAGX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.15 | 0 | |
24423 | MAAMX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.73 | 0 | |
24424 | MAAY | 0 | 0 | |||||||
24425 | MAAZX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.02 | 0 | |
24426 | MAB | 300 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/8 | 17 1/8 | 900 | |
24427 | MABA | 0 | 0 | |||||||
24428 | MABAX | 0 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 31.32 | 0 | |
24429 | MABG | 600 | 24 1/2 | 20 | 25 | 0 | ||||
24430 | MABI | 400 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 400 | |||
24431 | MABR | 600 | 24.5000 | 0 | ||||||
24432 | MABX | 0 | 0 | |||||||
24433 | MABXA | 600 | 5 7/8 | 6 1/16 | 6 1/16 | 5 7/8 | 5 7/8 | 6 1/16 | 88000 | |
24434 | MABXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.86 | 4.96 | 843 | |
24435 | MAC | 400 | 22 1/2 | 22 1/8 | 22 5/8 | 0 | ||||
24436 | MACB | 0 | 0 | |||||||
24437 | MACC | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 3100 | |
24438 | MACD | 100 | 71 | 71 | 71 | 71 | 69 1/4 | 71 1/4 | 100 | |
24439 | MACE | 3500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 6000 | |
24440 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
24441 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
24442 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
24443 | MACH | 5000 | 0.1875 | 0.1250 | 0.5000 | 0 | ||||
24444 | MACIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.35 | 0 | |
24445 | MACK | 0 | 0 | |||||||
24446 | MACM | 0 | 0 | |||||||
24447 | MACMF | 0 | 0 | |||||||
24448 | MACMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.09 | 0 | |
24449 | MACPX | 0 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 32.30 | 0 | |
24450 | MACR | 1000 | 20 | 20 5/8 | 21 | 19 3/4 | 20 | 20 3/8 | 626000 | |
24451 | MACS | 0 | 0 | |||||||
24452 | MACTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.42 | 0 | |
24453 | MACX | 0 | 0 | |||||||
24454 | MACZ | 0 | 0 | |||||||
24455 | MAD | 100 | 24 1/2 | 23 | 23 1/2 | 0 | ||||
24456 | MADA | 3300 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
24457 | MADB | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 1300 | |
24458 | MADCX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.58 | 0 | |
24459 | MADG | 0 | 0 | |||||||
24460 | MADGF | 3000 | 11 3/4 | 12 3/8 | 12 5/8 | 11 3/8 | 11 1/2 | 11 3/4 | 397500 | |
24461 | MADH | 0 | 0 | |||||||
24462 | MADRX | 0 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 18.03 | 0 | |
24463 | MADU | 0 | 0 | |||||||
24464 | MADVX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 14.02 | 0 | |
24465 | MAEB | 0 | 0 | |||||||
24466 | MAEFX | 0 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 17.48 | 0 | |
24467 | MAEN | 0 | 0 | |||||||
24468 | MAENF | 200 | 5 1/4 | 5 1/16 | 5 1/4 | 4 15/16 | 5 | 5 1/4 | 27000 | |
24469 | MAETX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.85 | 0 | |
24470 | MAEX | 0 | 0 | |||||||
24471 | MAF | 1300 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
24472 | MAFB | 2500 | 26 | 26 1/4 | 26 1/4 | 26 | 25 3/4 | 26 1/4 | 10900 | |
24473 | MAFGX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.25 | 0 | |
24474 | MAFMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 | |
24475 | MAFSX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
24476 | MAG | 1000 | 11 5/8 | 11 1/4 | 11 3/4 | 0 | ||||
24477 | MAGBX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 13.09 | 0 | |
24478 | MAGCX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.21 | 0 | |
24479 | MAGD | 0 | 0 | |||||||
24480 | MAGE | 1600 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
24481 | MAGFX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
24482 | MAGI | 5700 | 28 1/8 | 27 7/8 | 28 1/8 | 27 3/4 | 27 7/8 | 28 1/8 | 364200 | |
24483 | MAGIX | 0 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 18.09 | 0 | |
24484 | MAGL | 0 | 0 | |||||||
24485 | MAGLA | 1000 | 1 25/32 | 2 1/16 | 2 1/16 | 1 25/32 | 1 25/32 | 2 1/32 | 30100 | |
24486 | MAGLL | 1000 | 5/8 | 3/8 | 5/8 | 0 | ||||
24487 | MAGLU | 200 | 2 | 2 | 3 1/4 | 0 | ||||
24488 | MAGLW | 1700 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 1700 | |
24489 | MAGLZ | 1700 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 1700 | |
24490 | MAGN | 200 | 11 | 11 5/8 | 11 3/4 | 10 7/8 | 10 7/8 | 11 1/8 | 95400 | |
24491 | MAGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.75 | 0 | |
24492 | MAGRX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 18.70 | 0 | |
24493 | MAGS | 0 | 0 | |||||||
24494 | MAGSF | 500 | 6 3/4 | 6 13/16 | 7 | 6 5/8 | 6 3/4 | 7 | 10700 | |
24495 | MAGT | 0 | 0 | |||||||
24496 | MAGUX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.76 | 0 | |
24497 | MAGV | 5000 | 0.6250 | 0.3750 | 0.8750 | 0 | ||||
24498 | MAGVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.26 | 0 | |
24499 | MAH | 3200 | 22 5/8 | 22 7/8 | 22 7/8 | 22 5/8 | 22 3/8 | 22 3/4 | 3400 | |
24500 | MAHA | 0 | 0 | |||||||
24501 | MAHC | 0 | 0 | |||||||
24502 | MAHCX | 0 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 5.69 | 0 | |
24503 | MAHD | 0 | 0 | |||||||
24504 | MAHDX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.34 | 0 | |
24505 | MAHF | 0 | 0 | |||||||
24506 | MAHI | 1200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 1/16 | 3200 | |
24507 | MAHIX | 0 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 8.27 | 0 | |
24508 | MAHN | 1100 | 0.7500 | 0.3750 | 1.0000 | 0 | ||||
24509 | MAHO | 0 | 0 | |||||||
24510 | MAHQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.67 | 0 | |
24511 | MAHR | 0 | 0 | |||||||
24512 | MAHT | 0 | 0 | |||||||
24513 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
24514 | MAI | 200 | 33 3/4 | 0 | ||||||
24515 | MAIBX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
24516 | MAIC | 100 | 33 5/8 | 0 | ||||||
24517 | MAID | 0 | 0 | |||||||
24518 | MAIDY | 400 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 2400 | |
24519 | MAIEX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 12.50 | 0 | |
24520 | MAII | 0 | 0 | |||||||
24521 | 1000 | 23 1/8 | 22 5/8 | 24 1/8 | 22 5/8 | 23 | 23 1/4 | 188500 | ||
24522 | MAIN | 2000 | 2 1/8 | 2 | 2 1/4 | 2 | 2 1/8 | 2 5/16 | 22900 | |
24523 | MAIR | 2000 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 10 3/4 | 9800 | |
24524 | MAIT | 0 | 0 | |||||||
24525 | MAJ | 500 | 3 5/8 | 3 | 3 7/16 | 0 | ||||
24526 | MAJC | 0 | 0 | |||||||
24527 | MAJK | 400 | 4.0000 | 3.5000 | 4.0000 | 0 | ||||
24528 | MAJR | 100 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
24529 | MAJS | 0 | 0 | |||||||
24530 | MAJT | 0 | 0 | |||||||
24531 | MAJV | 0 | 0 | |||||||
24532 | MAKE | 1 | 9700.00 | 0 | ||||||
24533 | MAKL | 200 | 87 | 88 | 88 | 85 | 85 | 89 | 1300 | |
24534 | MAKO | 3000 | 2 5/8 | 2 5/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 5000 | |
24535 | MAKOW | 200 | 11/16 | 15/16 | 15/16 | 11/16 | 11/16 | 15/16 | 7900 | |
24536 | MAKOX | 0 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | |
24537 | MAKT | 0 | 0 | |||||||
24538 | MAL | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/2 | 15 | 400 | |
24539 | MALB | 0 | 0 | |||||||
24540 | MALI | 0 | 0 | |||||||
24541 | MALJ | 0 | 0 | |||||||
24542 | MALL | 5000 | 9 5/8 | 9 3/4 | 10 | 9 1/8 | 9 1/2 | 9 5/8 | 92100 | |
24543 | MALMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.03 | 0 | |
24544 | MALN | 0 | 0 | |||||||
24545 | MALOX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.85 | 0 | |
24546 | MALT | 200 | 5 1/8 | 5 | 5 3/8 | 0 | ||||
24547 | MALTX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.70 | 0 | |
24548 | MALU | 0 | 0 | |||||||
24549 | MALUZ | 3500 | 0.0200 | 0.0300 | 0.1000 | 0 | ||||
24550 | MALZ | 0 | 0 | |||||||
24551 | MAM | 100 | 14 3/8 | 13 7/8 | 14 3/8 | 0 | ||||
24552 | MAMA | 66000 | 0.0100 | 0.0010 | 0.0100 | 0 | ||||
24553 | MAMC | 0 | 0 | |||||||
24554 | MAMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.42 | 0 | |
24555 | MAMD | 0 | 0 | |||||||
24556 | MAME | 500 | 10 1/2 | 9 3/4 | 10 1/2 | 0 | ||||
24557 | MAMI | 0 | 0 | |||||||
24558 | MAMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.34 | 0 | |
24559 | MAMK | 0 | 0 | |||||||
24560 | MAML | 0 | 0 | |||||||
24561 | MAMM | 0 | 0 | |||||||
24562 | MAMN | 0 | 0 | |||||||
24563 | MAMO | 500 | 1 23/32 | 1 3/4 | 1 3/4 | 1 11/16 | 1 5/8 | 1 11/16 | 36500 | |
24564 | MAMS | 0 | 0 | |||||||
24565 | MAMT | 20000 | 6.7500 | 6.5000 | 7.1250 | 6.3750 | 6.5000 | 6.7500 | 73500 | |
24566 | MAMTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
24567 | MAMX | 0 | 0 | |||||||
24568 | MAN | 200 | 31 7/8 | 32 1/2 | 32 1/2 | 31 3/4 | 31 3/4 | 32 | 2800 | |
24569 | MANA | 5000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 2 1/8 | 8000 | |
24570 | MANBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.86 | 0 | |
24571 | MANC | 0 | 0 | |||||||
24572 | MANE | 0 | 0 | |||||||
24573 | MANF | 0 | 0 | |||||||
24574 | MANI | 0 | 0 | |||||||
24575 | MANJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.20 | 0 | |
24576 | MANKX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.60 | 0 | |
24577 | MANLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
24578 | MANP | 0 | 0 | |||||||
24579 | MANPP | 0 | 0 | |||||||
24580 | MANS | 500 | 8 1/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 1/2 | 93800 | |
24581 | MANT | 0 | 0 | |||||||
24582 | MANU | 500 | 40 1/2 | 39 | 40 3/4 | 39 | 40 | 40 3/4 | 79200 | |
24583 | MANY | 0 | 0 | |||||||
24584 | MANZ | 0 | 0 | |||||||
24585 | MAOR | 0 | 0 | |||||||
24586 | MAORY | 0 | 0 | |||||||
24587 | MAP | 300 | 18 3/4 | 0 | ||||||
24588 | MAPB | 0 | 0 | |||||||
24589 | MAPCX | 0 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 25.31 | 0 | |
24590 | MAPNX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.25 | 0 | |
24591 | MAPS | 3300 | 9 7/8 | 9 7/8 | 10 3/8 | 9 7/8 | 9 5/8 | 10 3/8 | 8200 | |
24592 | MAPT | 0 | 0 | |||||||
24593 | MAPTX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24594 | MAPW | 0 | 0 | |||||||
24595 | MAPYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.69 | 0 | |
24596 | MAQRX | 0 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 26.26 | 0 | |
24597 | MAR | 300 | 55 | 53 7/8 | 54 3/8 | 0 | ||||
24598 | MARA | 0 | 0 | |||||||
24599 | MARB | 8800 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 1.8750 | 8800 | |
24600 | MARC | 1000 | 19 9/16 | 19 9/16 | 19 9/16 | 19 9/16 | 19 1/2 | 21 1/4 | 1000 | |
24601 | MARG | 1000 | 3.5625 | 3.5625 | 3.8750 | 0 | ||||
24602 | MARI | 0 | 0 | |||||||
24603 | MARK | 500 | 7.7500 | 7.6250 | 7.7500 | 7.2500 | 7.3750 | 7.7500 | 14100 | |
24604 | MARKT | 0 | 0 | |||||||
24605 | MARMX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.02 | 0 | |
24606 | MARN | 1000 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 | 2000 | |
24607 | MARP | 0 | 0 | |||||||
24608 | MARPS | 500 | 14 1/8 | 12 3/4 | 14 1/4 | 0 | ||||
24609 | MARQ | 0 | 0 | |||||||
24610 | MARQA | 300 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 1/2 | 16 3/4 | 1100 | |
24611 | MARR | 0 | 0 | |||||||
24612 | MARS | 0 | 0 | |||||||
24613 | MARSA | 200 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 1/4 | 1300 | |
24614 | MARSB | 100 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/4 | 10 3/4 | 1700 | |
24615 | MARSG | 20 | 94 | 93 1/2 | 95 1/2 | 0 | ||||
24616 | MART | 1800 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
24617 | MARTW | 1800 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
24618 | MARU | 0 | 0 | |||||||
24619 | MARUY | 0 | 0 | |||||||
24620 | MARV | 0 | 0 | |||||||
24621 | MARX | 0 | 0 | |||||||
24622 | MARXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.16 | 5.27 | 10643 | |
24623 | MARY | 6700 | 16 1/2 | 16 1/2 | 16 5/8 | 16 1/2 | 16 1/2 | 16 3/4 | 52100 | |
24624 | MAS | 1000 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/8 | 29 5/8 | 1200 | |
24625 | MAS.A | 0 | 0 | |||||||
24626 | MASA | 0 | 0 | |||||||
24627 | MASB | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 34 | 100 | |
24628 | MASC | 0 | 0 | |||||||
24629 | MASD | 0 | 0 | |||||||
24630 | MASF | 0 | 0 | |||||||
24631 | MASG | 0 | 0 | |||||||
24632 | MASH | 3000 | 2.8750 | 0 | ||||||
24633 | MASI | 0 | 0 | |||||||
24634 | MASK | 1000 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 5/8 | 11 | 20400 | |
24635 | MASL | 0 | 0 | |||||||
24636 | MASPX | 0 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 19.96 | 0 | |
24637 | MASS | 0 | 0 | |||||||
24638 | MAST | 1200 | 2.2500 | 2.2500 | 3.0000 | 0 | ||||
24639 | MASTX | 0 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | |
24640 | MASX | 100 | 32 5/8 | 33 1/2 | 34 1/8 | 32 | 32 5/8 | 33 1/8 | 82300 | |
24641 | MASY | 0 | 0 | |||||||
24642 | MAT | 400 | 24 7/8 | 25 5/8 | 25 5/8 | 24 3/4 | 24 5/8 | 25 | 3500 | |
24643 | MATC | 0 | 0 | |||||||
24644 | MATCX | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.65 | 0 | |
24645 | MATD | 0 | 0 | |||||||
24646 | MATE | 100 | 17 15/16 | 17 | 18 1/4 | 0 | ||||
24647 | MATEP | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 | 24 3/4 | 25 3/4 | 3100 | |
24648 | MATEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.03 | 0 | |
24649 | MATF | 0 | 0 | |||||||
24650 | MATG | 0 | 0 | |||||||
24651 | MATH | 300 | 5 1/8 | 5 3/8 | 5 3/8 | 5 | 4 7/8 | 5 1/8 | 41500 | |
24652 | MATI | 0 | 0 | |||||||
24653 | MATK | 1000 | 25 1/2 | 25 | 27 | 24 1/2 | 25 1/2 | 26 1/4 | 82400 | |
24654 | MATL | 0 | 0 | |||||||
24655 | MATM | 0 | 0 | |||||||
24656 | MATO | 0 | 0 | |||||||
24657 | MATP | 0 | 0 | |||||||
24658 | MATR | 1000 | 7 7/16 | 7 1/8 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 173200 | |
24659 | MATRX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
24660 | MATS | 0 | 0 | |||||||
24661 | MATSF | 0 | 0 | |||||||
24662 | MATT | 1000 | 2 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 | 5400 | |
24663 | MATV | 0 | 0 | |||||||
24664 | MATVY | 100 | 15 1/2 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 6300 | |
24665 | MATW | 1000 | 28 7/8 | 28 1/4 | 29 | 28 1/4 | 28 1/4 | 29 | 2500 | |
24666 | MATWX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 18.65 | 0 | |
24667 | MATX | 2000 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 55900 | |
24668 | MATXX | 0 | 0 | |||||||
24669 | MAUI | 100 | 45.2500 | 45.2500 | 45.2500 | 45.2500 | 44.5000 | 45.2500 | 100 | |
24670 | MAUR | 0 | 0 | |||||||
24671 | MAUTX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.59 | 0 | |
24672 | MAVH | 0 | 0 | |||||||
24673 | MAVK | 1000 | 14 3/8 | 14 1/4 | 14 1/2 | 14 | 14 3/8 | 14 5/8 | 251400 | |
24674 | MAVR | 1000 | 2.3750 | 2.3750 | 2.8210 | 2.3750 | 2.2500 | 3.0000 | 2200 | |
24675 | MAW | 700 | 3/4 | 11/16 | 1 | 0 | ||||
24676 | MAWIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.18 | 0 | |
24677 | MAWN | 0 | 0 | |||||||
24678 | MAWT | 0 | 0 | |||||||
24679 | MAX | 2000 | 7 3/8 | 0 | ||||||
24680 | MAX.A | 0 | 0 | |||||||
24681 | MAXA | 0 | 0 | |||||||
24682 | MAXC | 1000 | 8 5/8 | 8 1/8 | 8 5/8 | 0 | ||||
24683 | MAXD | 0 | 0 | |||||||
24684 | MAXE | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 600 | |
24685 | MAXI | 1100 | 18 15/16 | 18 7/8 | 19 | 18 3/4 | 18 3/4 | 19 | 28300 | |
24686 | MAXL | 0 | 0 | |||||||
24687 | MAXM | 2000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 101700 | |
24688 | MAXN | 0 | 0 | |||||||
24689 | MAXO | 0 | 0 | |||||||
24690 | MAXS | 2500 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 4600 | |
24691 | MAXT | 0 | 0 | |||||||
24692 | MAXX | 500 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 35000 | |
24693 | MAXXU | 1000 | 13 3/4 | 13 3/4 | 14 5/8 | 13 3/4 | 13 3/4 | 14 5/8 | 3600 | |
24694 | MAXXW | 4000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 12100 | |
24695 | MAY | 200 | 47 3/4 | 47 5/8 | 47 3/4 | 47 5/8 | 47 3/8 | 48 | 300 | |
24696 | MAYF | 0 | 0 | |||||||
24697 | MAYI | 0 | 0 | |||||||
24698 | MAYM | 0 | 0 | |||||||
24699 | MAYN | 0 | 0 | |||||||
24700 | MAYO | 0 | 0 | |||||||
24701 | MAYS | 200 | 11 | 11 | 12 1/2 | 0 | ||||
24702 | MAZ | 0 | 0 | |||||||
24703 | MAZL | 0 | 0 | |||||||
24704 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
24705 | MB | 100 | 8 5/8 | 8 1/8 | 8 3/4 | 0 | ||||
24706 | MBA | 0 | 86.43 | 0 | ||||||
24707 | MBAFX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
24708 | MBAGX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
24709 | MBAI | 2200 | 3.3750 | 2.5000 | 4.2500 | 0 | ||||
24710 | MBAJX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
24711 | MBAKX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
24712 | MBAMX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24713 | MBASX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
24714 | MBAZX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
24715 | MBB | 11500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 11500 | |||
24716 | MBBAX | 0 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0 | |
24717 | MBBC | 300 | 13 3/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 5300 | |
24718 | MBBVX | 0 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | |
24719 | MBC | 0 | 0 | |||||||
24720 | MBCA | 100 | 6.0000 | 6.0000 | 6.5000 | 0 | ||||
24721 | MBCAX | 0 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0 | |
24722 | MBCCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
24723 | MBCIX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
24724 | MBCMX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
24725 | MBCOX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
24726 | MBCPX | 0 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0 | |
24727 | MBCTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
24728 | MBCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.01 | 2.91 | 13045 | |
24729 | MBD/WD | 0 | 0 | |||||||
24730 | MBDC | 0 | 0 | |||||||
24731 | MBDCX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
24732 | MBDRX | 0 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | |
24733 | MBDVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
24734 | MBE | 200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 178000 | |||
24735 | MBEFX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
24736 | MBEN | 100 | 66.0000 | 56.0000 | 67.0000 | 0 | ||||
24737 | MBETX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
24738 | MBFA | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 100 | |
24739 | MBFB | 0 | 0 | |||||||
24740 | MBFD | 0 | 0 | |||||||
24741 | MBFGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
24742 | MBFMX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
24743 | MBFSX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
24744 | MBGCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
24745 | MBGEX | 0 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | |
24746 | MBGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
24747 | MBGRX | 0 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | |
24748 | MBGUX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
24749 | MBGVX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
24750 | MBHA | 0 | 0 | |||||||
24751 | MBHCX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 | |
24752 | MBHDX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
24753 | MBHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
24754 | MBHQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
24755 | MBI | 900 | 85 7/8 | 85 3/4 | 85 7/8 | 85 3/4 | 85 7/8 | 86 3/8 | 400 | |
24756 | MBIA | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 200 | |
24757 | MBIC | 0 | 0 | |||||||
24758 | MBIEX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
24759 | MBII | 0 | 0 | |||||||
24760 | MBIL | 0 | 0 | |||||||
24761 | MBIS | 0 | 0 | |||||||
24762 | MBIT | 0 | 0 | |||||||
24763 | MBIX | 0 | 0 | |||||||
24764 | MBJA | 0 | 0 | |||||||
24765 | MBJI | 0 | 0 | |||||||
24766 | MBK | 2000 | 20 1/2 | 21 | 21 3/4 | 0 | ||||
24767 | MBKA | 0 | 0 | |||||||
24768 | MBKC | 0 | 0 | |||||||
24769 | MBKG | 0 | 0 | |||||||
24770 | MBKH | 0 | 0 | |||||||
24771 | MBKK | 0 | 0 | |||||||
24772 | MBKL | 2000 | 28.0000 | 0 | ||||||
24773 | MBKN | 0 | 0 | |||||||
24774 | MBKO | 0 | 0 | |||||||
24775 | MBKZ | 0 | 0 | |||||||
24776 | MBL | 0 | 0 | |||||||
24777 | MBLA | 700 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 700 | |
24778 | MBLDX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
24779 | MBLE | 1000 | 24 | 24 | 24 1/4 | 23 1/2 | 23 1/2 | 24 1/4 | 6400 | |
24780 | MBLF | 1000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 1000 | |
24781 | MBLFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
24782 | MBLG | 1600 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
24783 | MBLL | 0 | 0 | |||||||
24784 | MBLM | 11000 | 3 7/8 | 4 1/8 | 4 1/8 | 3 5/8 | 3 7/8 | 4 1/16 | 1127900 | |
24785 | MBLMX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
24786 | MBLOX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
24787 | MBLS | 0 | 0 | |||||||
24788 | MBLTX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
24789 | MBLX | 0 | 0 | |||||||
24790 | MBLY | 0 | 0 | |||||||
24791 | MBLYA | 15000 | 0.6250 | 0.5625 | 0.8750 | 156100 | ||||
24792 | MBMCX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
24793 | MBMHX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
24794 | MBMI | 300 | 16 5/8 | 17 | 17 | 16 5/8 | 16 5/8 | 17 | 8200 | |
24795 | MBMIX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
24796 | MBMMX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 | |
24797 | MBMNX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
24798 | MBMTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
24799 | MBN | 800 | 29 1/4 | 0 | ||||||
24800 | MBNAP | 300 | 25.3750 | 0 | ||||||
24801 | MBNBX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
24802 | MBNCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
24803 | MBNJX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
24804 | MBNKX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
24805 | MBNLX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
24806 | MBNWX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
24807 | MBNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.06 | 2.97 | 8842 | |
24808 | MBNY | 100 | 31 1/4 | 30 | 31 1/4 | 30 | 30 | 31 1/4 | 9100 | |
24809 | MBNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
24810 | MBOC | 1900 | 3 | 3 | 3 3/4 | 0 | ||||
24811 | MBOHX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
24812 | MBORX | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0 | |
24813 | MBPAX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
24814 | MBPCX | 0 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0 | |
24815 | MBPNX | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | |
24816 | MBPYX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24817 | MBQRX | 0 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | |
24818 | MBR | 100 | 8 | 8 | 8 | 8 | 7 3/4 | 8 | 100 | |
24819 | MBRK | 500 | 2 1/4 | 1 3/4 | 2 3/4 | 0 | ||||
24820 | MBRS | 0 | 0 | |||||||
24821 | MBRW | 4700 | 5 | 4 5/8 | 5 | 0 | ||||
24822 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24823 | MBSC | 200 | 0.2900 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.3200 | 109300 | |
24824 | MBSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 | |
24825 | MBSP | 1000 | 12 1/2 | 12 1/8 | 12 3/4 | 0 | ||||
24826 | MBSPX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
24827 | MBSQ | 0 | 0 | |||||||
24828 | MBTCX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
24829 | MBTEX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
24830 | MBTWX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | |
24831 | MBUTX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
24832 | MBVAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
24833 | MBVT | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 800 | |
24834 | MBW | 0 | 0 | |||||||
24835 | MBW.A | 0 | 0 | |||||||
24836 | MBW.B | 0 | 0 | |||||||
24837 | MBWIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
24838 | MBXA | 0 | 0 | |||||||
24839 | MBY | 200 | 7 1/8 | 0 | ||||||
24840 | MC | 100 | 173 3/8 | 168 7/8 | 170 1/8 | 0 | ||||
24841 | MCA | 7700 | 13 1/2 | 13 3/4 | 14 1/8 | 0 | ||||
24842 | MCABX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
24843 | MCACX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
24844 | MCAF | 1000 | 68 1/4 | 69 | 69 1/2 | 67 1/2 | 68 | 68 1/2 | 207000 | |
24845 | MCAI | 0 | 0 | |||||||
24846 | MCAM | 500 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 1/4 | 2900 | |
24847 | MCAMX | 0 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | |
24848 | MCAP | 2000 | 2 15/32 | 2 1/4 | 3 | 0 | ||||
24849 | MCAR | 200 | 5.0000 | 4.7500 | 5.0000 | 4.7500 | 4.7500 | 5.0000 | 7600 | |
24850 | MCARX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 | |
24851 | MCAS | 1000 | 66.2500 | 0 | ||||||
24852 | MCATX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.88 | 0 | |
24853 | MCAU | 0 | 0 | |||||||
24854 | MCAXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.88 | 5.01 | 3835 | |
24855 | MCB | 0 | 0 | |||||||
24856 | MCBA | 0 | 0 | |||||||
24857 | MCBAX | 0 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 | |
24858 | MCBDX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
24859 | MCBF | 3000 | 8.6250 | 0 | ||||||
24860 | MCBN | 400 | 19 | 18 | 21 | 0 | ||||
24861 | MCBS | 200 | 19 1/8 | 19 | 19 1/8 | 19 | 19 | 19 3/8 | 7300 | |
24862 | MCC | 200 | 14 1/2 | 0 | ||||||
24863 | MCCAX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.62 | 0 | |
24864 | MCCD | 0 | 0 | |||||||
24865 | MCCI | 800 | 13 5/8 | 13 3/4 | 13 7/8 | 13 19/32 | 13 5/8 | 13 7/8 | 12900 | |
24866 | MCCL | 1000 | 6 3/4 | 6 | 6 3/4 | 6 | 6 1/4 | 7 1/2 | 7700 | |
24867 | MCCM | 0 | 0 | |||||||
24868 | MCCNX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.65 | 0 | |
24869 | MCCO | 600 | 13 | 13 | 13 | 13 | 12 1/2 | 13 1/4 | 7700 | |
24870 | MCCPX | 0 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | |
24871 | MCCR | 0 | 0 | |||||||
24872 | MCCRJ | 600 | 22.0000 | 900 | ||||||
24873 | MCCRK | 600 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 23 3/8 | 23 1/2 | 316800 | |
24874 | MCCTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
24875 | MCCY | 0 | 0 | |||||||
24876 | MCCYO | 0 | 0 | |||||||
24877 | MCCYP | 0 | 0 | |||||||
24878 | MCD | 600 | 47 1/4 | 47 5/8 | 47 5/8 | 47 1/4 | 47 1/4 | 47 5/8 | 21600 | |
24879 | MCDA | 0 | 0 | |||||||
24880 | MCDB | 0 | 0 | |||||||
24881 | MCDC | 0 | 0 | |||||||
24882 | MCDCX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
24883 | MCDD | 0 | 0 | |||||||
24884 | MCDE | 100 | 11 1/2 | 11 1/2 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 3300 | |
24885 | MCDF | 0 | 0 | |||||||
24886 | MCDG | 0 | 0 | |||||||
24887 | MCDI | 5400 | 6.2500 | 0 | ||||||
24888 | MCDK | 0 | 0 | |||||||
24889 | MCDL | 0 | 0 | |||||||
24890 | MCDN | 0 | 0 | |||||||
24891 | MCDO | 0 | 0 | |||||||
24892 | MCDR | 0 | 0 | |||||||
24893 | MCDRX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
24894 | MCDS | 0 | 0 | |||||||
24895 | MCDT | 0 | 0 | |||||||
24896 | MCDU | 0 | 0 | |||||||
24897 | MCDV | 0 | 0 | |||||||
24898 | MCDVX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
24899 | MCDW | 0 | 0 | |||||||
24900 | MCDX | 0 | 0 | |||||||
24901 | MCDY | 800 | 6 1/8 | 5 7/8 | 6 1/8 | 5 5/8 | 5 7/8 | 6 1/8 | 22000 | |
24902 | MCDpE | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1300 | |||
24903 | MCE | 2000 | 28 | 27 7/8 | 28 | 27 7/8 | 3000 | |||
24904 | MCEA | 0 | 0 | |||||||
24905 | MCED | 0 | 0 | |||||||
24906 | MCEE | 0 | 0 | |||||||
24907 | MCEFX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
24908 | MCEM | 100 | 15.2500 | 15.1250 | 15.6250 | 0 | ||||
24909 | MCEY | 0 | 0 | |||||||
24910 | MCF | 1000 | 10 3/8 | 10 1/4 | 10 7/8 | 0 | ||||
24911 | MCFA | 0 | 0 | |||||||
24912 | MCFC | 100 | 16.0000 | 15.8750 | 17.0000 | 0 | ||||
24913 | MCFE | 1000 | 10 3/8 | 10 | 10 3/8 | 10 | 10 1/8 | 10 1/2 | 15000 | |
24914 | MCFGX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
24915 | MCFIX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 10.15 | 0 | |
24916 | MCFR | 1800 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 3/8 | 1 5/8 | 21300 | |
24917 | MCFSX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
24918 | MCFT | 0 | 0 | |||||||
24919 | MCFTX | 0 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.83 | 0 | |
24920 | MCFXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.08 | 3.02 | 938 | |
24921 | MCG | 0 | 0 | |||||||
24922 | MCGAX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 17.94 | 0 | |
24923 | MCGBX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0 | |
24924 | MCGCX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
24925 | MCGFX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
24926 | MCGLX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 14.12 | 0 | |
24927 | MCGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
24928 | MCGR | 5000 | 0.4000 | 0.4375 | 0.4375 | 0.4000 | 0.3750 | 0.5000 | 15000 | |
24929 | MCGRX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
24930 | MCGUX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
24931 | MCGVX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
24932 | MCH | 0 | 0 | |||||||
24933 | MCHB | 8 | 73.0000 | 489.1136 | 388.6080 | 0 | ||||
24934 | MCHCX | 0 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0 | |
24935 | MCHE | 0 | 0 | |||||||
24936 | MCHI | 0 | 0 | |||||||
24937 | MCHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
24938 | MCHM | 2000 | 3 13/16 | 3 13/16 | 3 7/8 | 3 5/8 | 3 3/4 | 3 13/16 | 42400 | |
24939 | MCHML | 4500 | 1 3/4 | 1 3/4 | 2 1/8 | 0 | ||||
24940 | MCHMM | 1600 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 7/16 | 1600 | |
24941 | MCHMN | 300 | 3 1/4 | 2 1/2 | 3 3/4 | 0 | ||||
24942 | MCHP | 200 | 37 1/4 | 36 1/2 | 38 1/8 | 36 1/4 | 37 1/4 | 37 5/8 | 338000 | |
24943 | MCHQX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
24944 | MCHT | 0 | 0 | |||||||
24945 | MCHw | 500 | 26 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
24946 | MCI | 100 | 36 7/8 | 36 5/8 | 36 7/8 | 36 5/8 | 200 | |||
24947 | MCIC | 300 | 26 | 25 1/2 | 26 1/4 | 25 1/2 | 25 7/8 | 26 | 3164900 | |
24948 | MCICP | 800 | 24 7/8 | 24 7/8 | 24 7/8 | 24 5/8 | 24 5/8 | 24 7/8 | 75200 | |
24949 | MCIEX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
24950 | MCIR | 0 | 0 | |||||||
24951 | MCIT | 95 | 2610.00 | 0 | ||||||
24952 | MCIXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.97 | 5.04 | 967 | |
24953 | MCJO | 0 | 0 | |||||||
24954 | MCK | 800 | 47 5/8 | 46 3/8 | 46 3/4 | 0 | ||||
24955 | MCKA | 0 | 0 | |||||||
24956 | MCKC | 0 | 0 | |||||||
24957 | MCKE | 0 | 0 | |||||||
24958 | MCKG | 0 | 0 | |||||||
24959 | MCKN | 0 | 0 | |||||||
24960 | MCKO | 0 | 0 | |||||||
24961 | MCKR | 0 | 0 | |||||||
24962 | MCKT | 0 | 0 | |||||||
24963 | MCKX | 0 | 0 | |||||||
24964 | MCKY | 0 | 0 | |||||||
24965 | MCL | 200 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 3/8 | 18 3/4 | 300 | |
24966 | MCLC | 0 | 0 | |||||||
24967 | MCLD | 5000 | 32 1/4 | 33 | 33 | 31 1/4 | 31 3/4 | 32 | 51300 | |
24968 | MCLG | 0 | 0 | |||||||
24969 | MCLI | 0 | 0 | |||||||
24970 | MCLL | 2000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 127000 | |
24971 | MCLM | 0 | 0 | |||||||
24972 | MCLMX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
24973 | MCLOX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
24974 | MCLT | 0 | 0 | |||||||
24975 | MCLTX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
24976 | MCLW | 0 | 0 | |||||||
24977 | MCLX | 0 | 0 | |||||||
24978 | MCLY | 0 | 0 | |||||||
24979 | MCLYF | 0 | 0 | |||||||
24980 | MCM | 0 | 0 | |||||||
24981 | MCMC | 8000 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/4 | 6 | 16000 | |
24982 | MCMEX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
24983 | MCMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
24984 | MCMM | 0 | 0 | |||||||
24985 | MCMNX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
24986 | MCMS | 3000 | 23.5000 | 0 | ||||||
24987 | MCMTX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
24988 | MCMXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.56 | 4.72 | 5368 | |
24989 | MCN | 800 | 27 1/8 | 26 1/2 | 27 | 0 | ||||
24990 | MCNA | 0 | 0 | |||||||
24991 | MCND | 0 | 0 | |||||||
24992 | MCNI | 0 | 0 | |||||||
24993 | MCNL | 0 | 0 | |||||||
24994 | MCNLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
24995 | MCNM | 0 | 0 | |||||||
24996 | MCNMX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
24997 | MCNN | 0 | 0 | |||||||
24998 | MCNS | 8000 | 0.3125 | 0 | ||||||
24999 | MCNT | 0 | 0 | |||||||
25000 | MCNY | 0 | 0 | |||||||
25001 | MCNYX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.27 | 0 | |
25002 | MCNZ | 0 | 0 | |||||||
25003 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
25004 | MCNpA | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | |||
25005 | MCNpP | 0 | 0 | |||||||
25006 | MCNpT | 200 | 27 | 27 | 27 | 27 | 200 | |||
25007 | MCO | 300 | 21 | 19 5/8 | 19 7/8 | 0 | ||||
25008 | MCO.B | 0 | 0 | |||||||
25009 | MCOAX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 15.01 | 0 | |
25010 | MCOM | 200 | 17 3/4 | 17 7/8 | 17 7/8 | 17 | 17 1/2 | 17 3/4 | 92200 | |
25011 | MCON | 1000 | 3 3/8 | 3 3/16 | 3 3/8 | 0 | ||||
25012 | MCOR | 0 | 0 | |||||||
25013 | MCOXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.97 | 2.87 | 2982 | |
25014 | MCP | 100 | 45 1/8 | 0 | ||||||
25015 | MCPAX | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 20.52 | 0 | |
25016 | MCPB | 0 | 0 | |||||||
25017 | MCPCX | 0 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | |
25018 | MCPG | 0 | 0 | |||||||
25019 | MCPNX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
25020 | MCPO | 0 | 0 | |||||||
25021 | MCPRX | 0 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0 | |
25022 | MCPW | 0 | 0 | |||||||
25023 | MCQRX | 0 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0 | |
25024 | MCR | 20000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 20200 | |
25025 | MCRB | 1000 | 14.8750 | 0 | ||||||
25026 | MCRI | 200 | 2 57/64 | 2 13/16 | 3 | 0 | ||||
25027 | MCRL | 1000 | 24 3/8 | 24 | 24 3/8 | 23 1/2 | 23 7/8 | 24 1/4 | 35200 | |
25028 | MCRN | 3000 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/16 | 43900 | |
25029 | MCRO | 0 | 0 | |||||||
25030 | MCRS | 200 | 30 | 30 | 30 | 29 1/2 | 29 3/4 | 30 | 29100 | |
25031 | MCRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 3.53 | 3.61 | 2371 | |
25032 | MCS | 100 | 24 | 23 7/8 | 24 3/8 | 0 | ||||
25033 | MCSAX | 0 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 32.13 | 0 | |
25034 | MCSB | 0 | 0 | |||||||
25035 | MCSC | 0 | 0 | |||||||
25036 | MCSCX | 0 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0 | |
25037 | MCSEX | 0 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 22.34 | 0 | |
25038 | MCSGX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | |
25039 | MCSI | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 75000 | |
25040 | MCSIW | 0 | 0 | |||||||
25041 | MCSPX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | |
25042 | MCSS | 10000 | 32.5000 | 0 | ||||||
25043 | MCST | 0 | 0 | |||||||
25044 | MCSVX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | |
25045 | MCSX | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 200 | |
25046 | MCSXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.66 | 3.63 | 4203 | |
25047 | MCSY | 10000 | 34 5/16 | 35 | 35 5/8 | 32 3/4 | 34 1/4 | 34 1/2 | 1014900 | |
25048 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
25049 | MCT | 200 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
25050 | MCTC | 0 | 0 | |||||||
25051 | MCTCX | 0 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0 | |
25052 | MCTH | 2000 | 16 11/16 | 16 3/8 | 17 | 15 3/8 | 16 5/8 | 16 7/8 | 153900 | |
25053 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
25054 | MCTK | 2000 | 3.1250 | 0 | ||||||
25055 | MCTL | 1500 | 3 1/4 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 18100 | |
25056 | MCTMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.43 | 0 | |
25057 | MCTO | 0 | 0 | |||||||
25058 | MCTS | 0 | 0 | |||||||
25059 | MCTWX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
25060 | MCTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.14 | 3.06 | 611 | |
25061 | MCU | 1000 | 27 7/8 | 0 | ||||||
25062 | MCU.W | 0 | 0 | |||||||
25063 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
25064 | MCUA | 0 | 0 | |||||||
25065 | MCUAF | 500 | 7 | 7 | 7 1/8 | 6 5/8 | 7 | 7 1/16 | 137100 | |
25066 | MCUP | 0 | 0 | |||||||
25067 | MCUpD | 100 | 96 1/8 | 0 | ||||||
25068 | MCUpE | 600 | 100 1/4 | 0 | ||||||
25069 | MCVXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.71 | 4.77 | 350 | |
25070 | MCW | 0 | 0 | |||||||
25071 | MCW.A | 0 | 0 | |||||||
25072 | MCWIX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
25073 | MCX | 16000 | 3 15/16 | 3 5/8 | 4 | 0 | ||||
25074 | MCXR | 0 | 0 | |||||||
25075 | MCYN | 0 | 0 | |||||||
25076 | MCYX | 20000 | 0.0125 | 0.0100 | 0.0125 | 0 | ||||
25077 | MCZ | 0 | 25 1/4 | 25 3/4 | 0 | |||||
25078 | MD | 200 | 53 1/8 | 53 3/8 | 53 3/8 | 53 1/8 | 52 3/4 | 53 1/4 | 500 | |
25079 | MDA | 100 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 29 3/4 | 30 1/4 | 100 | |
25080 | MDAB | 0 | 0 | |||||||
25081 | MDAD | 169700 | 0.1000 | 0 | ||||||
25082 | MDAI | 0 | 0 | |||||||
25083 | MDAJX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.97 | 0 | |
25084 | MDAM | 0 | 0 | |||||||
25085 | MDAMX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.68 | 0 | |
25086 | MDAN | 100 | 0.5312 | 0.5312 | 1.1250 | 0 | ||||
25087 | MDAO | 0 | 0 | |||||||
25088 | MDAS | 0 | 0 | |||||||
25089 | MDAT | 0 | 0 | |||||||
25090 | MDAX | 0 | 0 | |||||||
25091 | MDB | 100 | 10 | 0 | ||||||
25092 | MDBAX | 0 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 31.27 | 0 | |
25093 | MDBK | 200 | 23 | 23 1/4 | 23 1/2 | 23 | 23 | 23 1/2 | 2900 | |
25094 | MDBR | 0 | 0 | |||||||
25095 | MDC | 300 | 6 3/4 | 0 | ||||||
25096 | MDCC | 5000 | 11 | 11 1/4 | 11 1/4 | 10 5/8 | 10 3/4 | 11 1/4 | 56300 | |
25097 | MDCD | 10000 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/8 | 259800 | |
25098 | MDCI | 1200 | 1 29/32 | 1 7/8 | 1 29/32 | 1 25/32 | 1 13/16 | 1 29/32 | 22400 | |
25099 | MDCL | 5000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 6000 | |
25100 | MDCLW | 0 | 0 | |||||||
25101 | MDCMX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 12.09 | 0 | |
25102 | MDCN | 0 | 0 | |||||||
25103 | MDCO | 2800 | 9 1/2 | 9 5/8 | 9 5/8 | 9 1/8 | 9 1/4 | 9 1/2 | 119300 | |
25104 | MDCPX | 0 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 32.24 | 0 | |
25105 | MDCR | 0 | 0 | |||||||
25106 | MDCTX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.42 | 0 | |
25107 | MDCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.05 | 2.94 | 366 | |
25108 | MDD | 500 | 24 1/4 | 0 | ||||||
25109 | MDDCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.55 | 0 | |
25110 | MDDRX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.07 | 0 | |
25111 | MDDVX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 14.01 | 0 | |
25112 | MDE | 0 | 0 | |||||||
25113 | MDEFX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.37 | 0 | |
25114 | MDEG | 0 | 0 | |||||||
25115 | MDEH | 0 | 0 | |||||||
25116 | MDEL | 0 | 0 | |||||||
25117 | MDEP | 0 | 0 | |||||||
25118 | MDEST | 0 | 0 | |||||||
25119 | MDET | 0 | 0 | |||||||
25120 | MDEV | 0 | 0 | |||||||
25121 | MDEX | 500 | 15 | 15 | 15 | 14 5/8 | 14 5/8 | 15 1/8 | 41600 | |
25122 | MDEpA | 300 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 600 | |||
25123 | MDEpB | 400 | 30 1/8 | 0 | ||||||
25124 | MDFGX | 0 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 15.18 | 0 | |
25125 | MDFSX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
25126 | MDG | 400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 3/8 | 400 | |
25127 | MDGCX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.17 | 0 | |
25128 | MDGOX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.75 | 0 | |
25129 | MDGP | 1200 | 0.2500 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2600 | 64400 | |
25130 | MDGRX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 18.68 | 0 | |
25131 | MDGUX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.77 | 0 | |
25132 | MDGVX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.26 | 0 | |
25133 | MDHCX | 0 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 5.53 | 0 | |
25134 | MDHDX | 0 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 15.27 | 0 | |
25135 | MDHIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.28 | 0 | |
25136 | MDHQX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.68 | 0 | |
25137 | MDI | 400 | 9 | 9 | 9 | 9 | 400 | |||
25138 | MDIEX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 12.47 | 0 | |
25139 | MDII | 600 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 7/8 | 600 | |
25140 | MDIS | 0 | 0 | |||||||
25141 | MDISX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | |
25142 | MDIT | 15000 | 0.1350 | 0.1600 | 0.1600 | 0.1350 | 0.1350 | 0.1450 | 639600 | |
25143 | MDITX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.73 | 0 | |
25144 | MDJTU | 2500 | 7.5625 | 8.5000 | 8.5000 | 7.5000 | 7.5625 | 8.5000 | 11500 | |
25145 | MDJUV | 2000 | 7.0000 | 0 | ||||||
25146 | MDK | 1000 | 5 13/16 | 0 | ||||||
25147 | MDKI | 5000 | 5 5/8 | 4 3/4 | 5 3/4 | 4 3/4 | 5 1/4 | 5 5/8 | 177400 | |
25148 | MDKY | 0 | 0 | |||||||
25149 | MDLB | 50 | 707.0000 | 0 | ||||||
25150 | MDLD | 800 | 9 9/16 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 9 3/4 | 28400 | |
25151 | MDLI | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 | 31 | 31 5/8 | 38700 | |
25152 | MDLL | 0 | 0 | |||||||
25153 | MDLMX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.04 | 0 | |
25154 | MDLN | 0 | 0 | |||||||
25155 | MDLOX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.83 | 0 | |
25156 | MDLTX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.64 | 0 | |
25157 | MDM | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 3/8 | 2400 | |
25158 | MDMBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
25159 | MDMC | 6000 | 5/8 | 9/16 | 5/8 | 1/2 | 1/2 | 5/8 | 61900 | |
25160 | MDMCW | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
25161 | MDMCZ | 1000 | 1/16 | 1/16 | 1/8 | 0 | ||||
25162 | MDMG | 0 | 0 | |||||||
25163 | MDMH | 0 | 0 | |||||||
25164 | MDMI | 1400 | 0.6875 | 0.3125 | 0.6875 | 0 | ||||
25165 | MDMIX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.34 | 0 | |
25166 | MDML | 0 | 0 | |||||||
25167 | MDMM | 0 | 0 | |||||||
25168 | MDMO | 0 | 0 | |||||||
25169 | MDMTX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
25170 | MDMV | 0 | 0 | |||||||
25171 | MDMX | 0 | 0 | |||||||
25172 | MDMXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19 | 3.12 | 569 | |
25173 | MDN | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/4 | 17 3/4 | 500 | |
25174 | MDN'w | 0 | 0 | |||||||
25175 | MDN/WS | 100 | 2 7/8 | 2 3/4 | 2 7/8 | 0 | ||||
25176 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
25177 | MDNKX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.59 | 0 | |
25178 | MDNLX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
25179 | MDNN | 0 | 0 | |||||||
25180 | MDNR | 20000 | 0.1450 | 0.1560 | 0.1560 | 0.1450 | 0.0625 | 0.1562 | 40000 | |
25181 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
25182 | MDO | 0 | 242.08 | 242.08 | 242.08 | 242.08 | 0 | |||
25183 | MDP | 100 | 48 1/4 | 48 7/8 | 49 3/8 | 0 | ||||
25184 | MDPCX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 25.25 | 0 | |
25185 | MDPG | 0 | 0 | |||||||
25186 | MDPNX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.25 | 0 | |
25187 | MDPS | 0 | 0 | |||||||
25188 | MDPW | 0 | 0 | |||||||
25189 | MDPWJ | 5000 | 107.6250 | 0 | ||||||
25190 | MDPWM | 2500 | 63.2800 | 0 | ||||||
25191 | MDPWN | 100 | 44.7500 | 0 | ||||||
25192 | MDQ | 1000 | 10 | 0 | ||||||
25193 | MDQL | 0 | 0 | |||||||
25194 | MDQRX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 26.18 | 0 | |
25195 | MDR | 800 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/8 | 22 | 800 | |
25196 | MDRB | 0 | 0 | |||||||
25197 | MDRC | 0 | 0 | |||||||
25198 | MDRE | 0 | 0 | |||||||
25199 | MDRH | 0 | 0 | |||||||
25200 | MDRN | 0 | 0 | |||||||
25201 | MDRO | 0 | 0 | |||||||
25202 | MDRP | 0 | 0 | |||||||
25203 | MDRPP | 15000 | 40.2500 | 0 | ||||||
25204 | MDRS | 0 | 0 | |||||||
25205 | MDRT | 0 | 0 | |||||||
25206 | MDRU | 0 | 0 | |||||||
25207 | MDRX | 1000 | 50 | 48 | 50 3/4 | 47 3/4 | 50 | 50 1/2 | 291500 | |
25208 | MDS | 0 | 0 | |||||||
25209 | MDSC | 7000 | 0.9687 | 1.0312 | 1.0312 | 0.9375 | 0.9375 | 0.9687 | 32900 | |
25210 | MDSI | 500 | 1.3750 | 0 | ||||||
25211 | MDSIX | 0 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 8.15 | 0 | |
25212 | MDSL | 0 | 0 | |||||||
25213 | MDSLF | 3000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 1/8 | 20700 | |
25214 | MDSN | 200 | 21 3/4 | 22 | 22 3/8 | 21 3/4 | 21 3/4 | 22 1/4 | 6400 | |
25215 | MDSPX | 0 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 19.93 | 0 | |
25216 | MDT | 100 | 64 1/2 | 64 | 65 | 63 1/4 | 64 | 64 3/8 | 3500 | |
25217 | MDTA | 1000 | 1.1800 | 0.8125 | 1.1875 | 0 | ||||
25218 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
25219 | MDTCX | 0 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 5.63 | 0 | |
25220 | MDTD | 0 | 0 | |||||||
25221 | MDTG | 0 | 0 | |||||||
25222 | MDTI | 0 | 0 | |||||||
25223 | MDTK | 0 | 0 | |||||||
25224 | MDTL | 0 | 0 | |||||||
25225 | MDTM | 0 | 0 | |||||||
25226 | MDTN | 0 | 0 | |||||||
25227 | MDTO | 0 | 0 | |||||||
25228 | MDTP | 0 | 0 | |||||||
25229 | MDTR | 0 | 0 | |||||||
25230 | MDTS | 0 | 0 | |||||||
25231 | MDTT | 0 | 0 | |||||||
25232 | MDTW | 0 | 0 | |||||||
25233 | MDTWX | 0 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 18.54 | 0 | |
25234 | MDTX | 0 | 0 | |||||||
25235 | MDTY | 0 | 0 | |||||||
25236 | MDU | 200 | 21 1/2 | 21 5/8 | 22 3/8 | 0 | ||||
25237 | MDURN | 300 | 64.8500 | 0 | ||||||
25238 | MDURP | 200 | 59.0000 | 0 | ||||||
25239 | MDV | 800 | 15 3/8 | 16 | 16 3/8 | 0 | ||||
25240 | MDVC | 0 | 0 | |||||||
25241 | MDVD | 0 | 0 | |||||||
25242 | MDVF | 0 | 0 | |||||||
25243 | MDVJ | 0 | 0 | |||||||
25244 | MDVL | 0 | 0 | |||||||
25245 | MDVM | 0 | 0 | |||||||
25246 | MDVN | 0 | 0 | |||||||
25247 | MDVP | 1000 | 1.8752 | 0 | ||||||
25248 | MDVR | 0 | 0 | |||||||
25249 | MDVT | 0 | 0 | |||||||
25250 | MDVU | 0 | 0 | |||||||
25251 | MDVX | 0 | 0 | |||||||
25252 | MDW | 0 | 0 | |||||||
25253 | MDWA | 100 | 0.0010 | 0 | ||||||
25254 | MDWAP | 0 | 0 | |||||||
25255 | MDWB | 1000 | 11.0000 | 0 | ||||||
25256 | MDWC | 0 | 0 | |||||||
25257 | MDWIX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 9.18 | 0 | |
25258 | MDWV | 1800 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 | 10 3/4 | 14300 | |
25259 | MDWY | 0 | 0 | |||||||
25260 | MDWZ | 300 | 0.0500 | 0 | ||||||
25261 | MDXBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
25262 | MDXR | 1000 | 7 1/2 | 7 1/8 | 7 1/2 | 6 15/16 | 7 1/8 | 7 1/2 | 40800 | |
25263 | MDY | 100 | 47 27/32 | 47 27/32 | 47 27/32 | 47 27/32 | 100 | |||
25264 | MDYN | 1000 | 7 1/2 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 1/2 | 66600 | |
25265 | MDZ | 0 | 0 | |||||||
25266 | MDZ.A | 0 | 0 | |||||||
25267 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
25268 | ME | 0 | 0 | |||||||
25269 | ME+A | 0 | 0 | |||||||
25270 | MEA | 100 | 58 1/4 | 57 3/4 | 58 1/8 | 0 | ||||
25271 | MEAA | 0 | 0 | |||||||
25272 | MEAB | 0 | 0 | |||||||
25273 | MEAC | 0 | 0 | |||||||
25274 | MEAG | 0 | 0 | |||||||
25275 | MEAI | 0 | 0 | |||||||
25276 | MEAK | 0 | 0 | |||||||
25277 | MEAN | 0 | 0 | |||||||
25278 | MEAS | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.5000 | 5000 | |
25279 | MEAT | 0 | 0 | |||||||
25280 | MEAW | 0 | 0 | |||||||
25281 | MEAY | 0 | 0 | |||||||
25282 | MEBA | 0 | 0 | |||||||
25283 | MEBG | 5000 | 0.2500 | 0.1875 | 0.2500 | 0 | ||||
25284 | MEBR | 0 | 0 | |||||||
25285 | MEC | 200 | 16 | 16 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 2500 | |
25286 | MECB | 0 | 0 | |||||||
25287 | MECC | 0 | 0 | |||||||
25288 | MECH | 500 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 75700 | |
25289 | MECK | 2500 | 18 1/4 | 18 3/8 | 18 9/16 | 18 | 17 1/2 | 18 1/4 | 47200 | |
25290 | MECL | 0 | 0 | |||||||
25291 | MECN | 1100 | 24 | 25 1/4 | 26 | 24 | 24 | 24 1/4 | 59500 | |
25292 | MECR | 0 | 0 | |||||||
25293 | MECS | 1800 | 6 5/16 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 16200 | |
25294 | MECX | 0 | 0 | |||||||
25295 | MECY | 0 | 0 | |||||||
25296 | MECp | 43000 | 24 29/64 | 0 | ||||||
25297 | MED | 400 | 5 7/8 | 5 11/16 | 6 | 0 | ||||
25298 | MEDA | 2000 | 14 1/2 | 15 | 15 | 14 3/8 | 14 1/2 | 14 5/8 | 854000 | |
25299 | MEDC | 1500 | 9 7/8 | 11 3/4 | 11 7/8 | 9 3/4 | 9 3/4 | 10 1/4 | 113200 | |
25300 | MEDD | 2000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 59900 | |
25301 | MEDDP | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 4200 | |
25302 | MEDDW | 2000 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 1 1/2 | 5500 | |
25303 | MEDI | 1000 | 14 1/2 | 14 1/4 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 39600 | |
25304 | MEDJ | 0 | 0 | |||||||
25305 | MEDM | 4000 | 3 1/4 | 3 1/4 | 3 5/16 | 3 1/4 | 3 1/4 | 3 5/8 | 15300 | |
25306 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25307 | MEDQ | 1000 | 20 1/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 18500 | |
25308 | MEDR | 0 | 0 | |||||||
25309 | MEDS | 1000 | 7 3/16 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 12500 | |
25310 | MEDT | 0 | 0 | |||||||
25311 | MEDW | 1500 | 3 15/16 | 3 3/4 | 4 | 3 3/4 | 3 5/8 | 4 1/8 | 16000 | |
25312 | MEDX | 800 | 7 5/8 | 8 | 8 1/8 | 7 1/2 | 7 1/2 | 7 7/8 | 72700 | |
25313 | MEDY | 1000 | 4 9/16 | 4 3/8 | 4 9/16 | 4 1/4 | 4 7/16 | 4 9/16 | 104900 | |
25314 | MEDp | 100 | 5 5/8 | 0 | ||||||
25315 | MEE | 1300 | 11 1/4 | 0 | ||||||
25316 | MEEI | 0 | 0 | |||||||
25317 | MEEIX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | |
25318 | MEEO | 10000 | 7.2812 | 7.2187 | 7.2812 | 7.2187 | 6.5000 | 7.7500 | 151000 | |
25319 | MEF | 500 | 7 3/8 | 7 1/8 | 7 3/4 | 0 | ||||
25320 | MEG | 0 | 0 | |||||||
25321 | MEG.A | 0 | 0 | |||||||
25322 | MEG/A | 200 | 31 | 31 | 31 | 31 | 31 1/2 | 31 7/8 | 400 | |
25323 | MEGA | 0 | 0 | |||||||
25324 | MEGBX | 0 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0 | |
25325 | MEGF | 0 | 0 | |||||||
25326 | MEGFJ | 0 | 0 | |||||||
25327 | MEGFQ | 10000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 10000 | |
25328 | MEGFX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
25329 | MEGH | 2000 | 0.7187 | 0.7500 | 0.7500 | 0.7187 | 0.6250 | 0.8125 | 6300 | |
25330 | MEGIC | 0 | 0 | |||||||
25331 | MEGO | 1000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 49800 | |
25332 | MEGP | 0 | 0 | |||||||
25333 | MEGR | 0 | 0 | |||||||
25334 | MEGT | 0 | 0 | |||||||
25335 | MEGU | 0 | 0 | |||||||
25336 | MEGV | 0 | 0 | |||||||
25337 | MEGXC | 0 | 0 | |||||||
25338 | MEH | 300 | 30 | 29 1/8 | 29 5/8 | 0 | ||||
25339 | MEHB | 0 | 0 | |||||||
25340 | MEHI | 0 | 0 | |||||||
25341 | MEHL | 500 | 4 | 4 1/16 | 4 1/16 | 3 3/4 | 3 13/16 | 4 | 100500 | |
25342 | MEHLW | 2000 | 3.1250 | 2.2500 | 4.0000 | 0 | ||||
25343 | MEHR | 0 | 0 | |||||||
25344 | MEHS | 0 | 0 | |||||||
25345 | MEHT | 0 | 0 | |||||||
25346 | MEIBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
25347 | MEICX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
25348 | MEII | 0 | 0 | |||||||
25349 | MEIIQ | 2000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0625 | 2000 | |
25350 | MEIS | 300 | 1.2187 | 1.2187 | 1.5625 | 0 | ||||
25351 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
25352 | MEK | 200 | 107 5/8 | 0 | ||||||
25353 | MEL | 1300 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 60 1/2 | 61 | 1400 | |
25354 | MELB | 0 | 0 | |||||||
25355 | MELC | 0 | 0 | |||||||
25356 | MELD | 0 | 0 | |||||||
25357 | MELE | 0 | 0 | |||||||
25358 | MELF | 0 | 0 | |||||||
25359 | MELG | 0 | 0 | |||||||
25360 | MELGX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
25361 | MELH | 0 | 0 | |||||||
25362 | MELI | 0 | 0 | |||||||
25363 | MELK | 0 | 0 | |||||||
25364 | MELL | 1000 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
25365 | MELM | 0 | 0 | |||||||
25366 | MELN | 0 | 0 | |||||||
25367 | MELO | 0 | 0 | |||||||
25368 | MELP | 0 | 0 | |||||||
25369 | MELR | 0 | 0 | |||||||
25370 | MELS | 0 | 0 | |||||||
25371 | MELT | 0 | 0 | |||||||
25372 | MELW | 0 | 0 | |||||||
25373 | MELY | 0 | 0 | |||||||
25374 | MELpI | 500 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 9900 | |||
25375 | MELpJ | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 100 | |||
25376 | MELpK | 2500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 2500 | |||
25377 | MEM | 500 | 7 1/4 | 0 | ||||||
25378 | MEMAX | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 16.94 | 0 | |
25379 | MEMBX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
25380 | MEMC | 0 | 0 | |||||||
25381 | MEMD | 0 | 0 | |||||||
25382 | MEME | 0 | 0 | |||||||
25383 | MEMKX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
25384 | MEML | 0 | 0 | |||||||
25385 | MEMLA | 3000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1875 | 0.2812 | 3000 | |
25386 | MEMO | 400 | 1 7/16 | 1 7/16 | 1 9/16 | 0 | ||||
25387 | MEMX | 0 | 0 | |||||||
25388 | MEMXY | 40000 | 1 3/32 | 1 1/8 | 1 5/32 | 1 1/32 | 1 1/16 | 1 1/8 | 374900 | |
25389 | MEN | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 11 | 900 | |
25390 | MENI | 1800 | 4.0000 | 3.7500 | 4.5000 | 0 | ||||
25391 | MENJ | 3000 | 1 3/16 | 1 1/8 | 1 5/16 | 0 | ||||
25392 | MENS | 1000 | 24 1/4 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 1500 | |
25393 | MENT | 200 | 9 5/16 | 9 1/64 | 9 3/8 | 9 | 9 1/4 | 9 3/8 | 1096400 | |
25394 | MENU | 1300 | 0.0900 | 0.1000 | 0.3125 | 0 | ||||
25395 | MENUB | 4400 | 0.0200 | 0 | ||||||
25396 | MENW | 3000 | 0.6250 | 0.4375 | 0.6562 | 0.4375 | 0.4375 | 0.6250 | 45700 | |
25397 | MEO | 0 | 88.08 | 0 | ||||||
25398 | MEOH | 0 | 0 | |||||||
25399 | MEOHF | 2500 | 8 | 7 13/16 | 8 1/16 | 7 13/16 | 8 | 8 1/16 | 293800 | |
25400 | MEOL | 0 | 0 | |||||||
25401 | MEOLY | 0 | 0 | |||||||
25402 | MEPE | 0 | 0 | |||||||
25403 | MEPL | 2000 | 12.0000 | 0 | ||||||
25404 | MER | 300 | 65 3/8 | 66 3/4 | 67 1/4 | 0 | ||||
25405 | MERA | 0 | 0 | |||||||
25406 | MERAY | 0 | 0 | |||||||
25407 | MERB | 0 | 0 | |||||||
25408 | MERC | 0 | 0 | |||||||
25409 | MERCS | 100 | 13 1/8 | 13 3/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 1/2 | 49700 | |
25410 | MERDX | 0 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | |
25411 | MERE | 0 | 0 | |||||||
25412 | MERF | 0 | 0 | |||||||
25413 | MERFX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
25414 | MERG | 4500 | 0.1875 | 0.1875 | 0.2500 | 0.1875 | 17400 | |||
25415 | MERI | 2600 | 30 1/2 | 30 3/4 | 34 1/4 | 0 | ||||
25416 | MERK | 0 | 0 | |||||||
25417 | MERL | 0 | 0 | |||||||
25418 | MERM | 0 | 0 | |||||||
25419 | MERN | 0 | 0 | |||||||
25420 | MERO | 0 | 0 | |||||||
25421 | MERP | 0 | 0 | |||||||
25422 | MERQ | 3500 | 13 1/2 | 13 1/2 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 59700 | |
25423 | MERR | 0 | 0 | |||||||
25424 | MERS | 5000 | 15/16 | 1 1/32 | 1 1/32 | 15/16 | 15/16 | 1 | 30000 | |
25425 | MERT | 0 | 0 | |||||||
25426 | MERU | 0 | 0 | |||||||
25427 | MERV | 0 | 0 | |||||||
25428 | MERW | 0 | 0 | |||||||
25429 | MERX | 800 | 18 3/4 | 19 3/4 | 19 3/4 | 17 1/2 | 18 1/2 | 19 | 94000 | |
25430 | MERY | 0 | 0 | |||||||
25431 | MERZ | 0 | 0 | |||||||
25432 | MERpA | 200 | 28 | 28 | 28 5/8 | 28 | 47900 | |||
25433 | MES | 300 | 44 | 43 5/8 | 44 1/8 | 0 | ||||
25434 | MESA | 50000 | 9 1/4 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 307300 | |
25435 | MESB | 0 | 0 | |||||||
25436 | MESC | 0 | 0 | |||||||
25437 | MESE | 0 | 0 | |||||||
25438 | MESH | 0 | 0 | |||||||
25439 | MESI | 0 | 0 | |||||||
25440 | MESN | 0 | 0 | |||||||
25441 | MESO | 0 | 0 | |||||||
25442 | MESR | 0 | 0 | |||||||
25443 | MESS | 0 | 0 | |||||||
25444 | MEST | 0 | 0 | |||||||
25445 | MESV | 0 | 0 | |||||||
25446 | MESW | 10000 | 13 | 12 1/4 | 13 1/2 | 12 1/4 | 13 | 13 1/2 | 92800 | |
25447 | MESX | 0 | 0 | |||||||
25448 | MESw | 0 | 37 3/4 | 38 1/8 | 0 | |||||
25449 | MET | 500 | 8 5/8 | 0 | ||||||
25450 | META | 100 | 7 3/8 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/8 | 14500 | |
25451 | METB | 200 | 6 1/2 | 5 7/8 | 6 3/4 | 0 | ||||
25452 | METE | 500 | 4.2500 | 3.8750 | 4.2500 | 0 | ||||
25453 | METG | 1000 | 27 | 27 3/4 | 27 3/4 | 27 | 27 1/4 | 28 | 2300 | |
25454 | METH | 0 | 0 | |||||||
25455 | METHA | 200 | 19 | 18 3/4 | 19 | 18 1/4 | 18 3/4 | 19 | 53200 | |
25456 | METHB | 100 | 18 1/2 | 18 1/2 | 19 | 0 | ||||
25457 | METL | 0 | 0 | |||||||
25458 | METLF | 2800 | 3 7/16 | 3 5/16 | 3 31/64 | 3 5/16 | 3 5/16 | 3 1/2 | 20000 | |
25459 | METM | 0 | 0 | |||||||
25460 | METP | 2000 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
25461 | METS | 600 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/8 | 1500 | |
25462 | METV | 11200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 11200 | |
25463 | METZ | 0 | 0 | |||||||
25464 | MEURX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
25465 | MEV | 0 | 98.36 | 0 | ||||||
25466 | MEVCX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
25467 | MEX | 0 | 87.15 | 86.52 | 87.22 | 85.91 | 0 | |||
25468 | MEXA | 0 | 0 | |||||||
25469 | MEXC | 1100 | 5.2500 | 0 | ||||||
25470 | MEXI | 0 | 0 | |||||||
25471 | MEXIC | 0 | 0 | |||||||
25472 | MEpA | 200 | 27 | 27 1/8 | 27 1/8 | 27 | 600 | |||
25473 | MEpB | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
25474 | MF | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 3/4 | 100 | |
25475 | MFA | 0 | 0 | |||||||
25476 | MFAC | 200 | 17 1/4 | 16 1/4 | 17 1/2 | 16 1/4 | 16 3/4 | 17 3/4 | 2600 | |
25477 | MFAK | 0 | 0 | |||||||
25478 | MFALX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 11.11 | 0 | |
25479 | MFARX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.28 | 0 | |
25480 | MFBBX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
25481 | MFBC | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 | 12500 | |
25482 | MFBFX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 13.62 | 0 | |
25483 | MFC | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 6 | 100 | |
25484 | MFCB | 500 | 22 | 23 1/4 | 23 1/2 | 22 | 22 | 23 1/2 | 5400 | |
25485 | MFCI | 0 | 0 | |||||||
25486 | MFCN | 0 | 0 | |||||||
25487 | MFCO | 100 | 1 1/8 | 1 1/8 | 1 3/8 | 0 | ||||
25488 | MFCV | 0 | 0 | |||||||
25489 | MFCX | 6000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 6000 | |
25490 | MFECX | 0 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | |
25491 | MFEGX | 0 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 33.36 | 0 | |
25492 | MFFC | 500 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
25493 | MFFLX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.32 | 0 | |
25494 | MFFXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.66 | 0 | ||
25495 | MFGBX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 | |
25496 | MFGSX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.86 | 0 | |
25497 | MFI | 100 | 24 | 23 3/8 | 23 7/8 | 0 | ||||
25498 | MFIAX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 9.04 | 0 | |
25499 | MFIB | 0 | 0 | |||||||
25500 | MFIBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
25501 | MFIC | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 11/16 | 600 | |
25502 | MFID | 0 | 0 | |||||||
25503 | MFIFX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.29 | 0 | |
25504 | MFIH | 0 | 0 | |||||||
25505 | MFII | 0 | 0 | |||||||
25506 | MFIIX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 21.16 | 0 | |
25507 | MFINX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
25508 | MFIOX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.61 | 0 | |
25509 | MFIS | 0 | 0 | |||||||
25510 | MFISX | 0 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0 | |
25511 | MFIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.82 | 4.93 | 956 | |
25512 | MFIY | 0 | 0 | |||||||
25513 | MFL | 0 | 0 | |||||||
25514 | MFLD | 500 | 13.5000 | 0 | ||||||
25515 | MFLR | 300 | 15 | 14 3/4 | 15 3/4 | 0 | ||||
25516 | MFLXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.08 | 3.04 | 261 | |
25517 | MFM | 400 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 400 | |
25518 | MFM.A | 0 | 0 | |||||||
25519 | MFM.B | 0 | 0 | |||||||
25520 | MFMXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.92 | 5.03 | 3239 | |
25521 | MFN | 200 | 12 1/8 | 12 1/8 | 12 1/2 | 12 | 11 7/8 | 12 1/4 | 11800 | |
25522 | MFNA | 0 | 0 | |||||||
25523 | MFNC | 0 | 0 | |||||||
25524 | MFNG | 0 | 0 | |||||||
25525 | MFNN | 0 | 0 | |||||||
25526 | MFNR | 0 | 0 | |||||||
25527 | MFNS | 0 | 0 | |||||||
25528 | MFNT | 0 | 0 | |||||||
25529 | MFNX | 0 | 0 | |||||||
25530 | MFO | 300 | 30 | 30 1/8 | 30 1/2 | 0 | ||||
25531 | MFOC | 0 | 0 | |||||||
25532 | MFOR | 0 | 0 | |||||||
25533 | MFOwr | 0 | 0 | |||||||
25534 | MFP | 0 | 0 | |||||||
25535 | MFRBX | 0 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0 | |
25536 | MFRCX | 0 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 | |
25537 | MFRFX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 19.68 | 0 | |
25538 | MFRI | 200 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
25539 | MFRM | 200 | 14.5000 | 0 | ||||||
25540 | MFS | 0 | 0 | |||||||
25541 | MFSB | 500 | 22 1/8 | 21 1/4 | 22 1/2 | 0 | ||||
25542 | MFSCX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.62 | 0 | |
25543 | MFSL | 800 | 33 1/2 | 33 3/4 | 34 3/8 | 33 1/2 | 33 1/2 | 34 | 15200 | |
25544 | MFSMX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.61 | 0 | |
25545 | MFSSX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
25546 | MFST | 300 | 44 | 43 5/8 | 44 1/8 | 43 1/2 | 44 | 44 1/8 | 2823400 | |
25547 | MFSTP | 400 | 76 1/4 | 75 | 76 1/4 | 74 1/4 | 75 | 76 1/4 | 18200 | |
25548 | MFT | 100 | 13 7/8 | 13 3/4 | 14 5/8 | 0 | ||||
25549 | MFTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.45 | 3.41 | 5880 | |
25550 | MFUN | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 7/8 | 100 | |
25551 | MFV | 100 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 100 | |
25552 | MFW | 0 | 0 | |||||||
25553 | MFWBX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | |
25554 | MFWTX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 13.14 | 0 | |
25555 | MFWVX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
25556 | MFXXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.31 | 3.28 | 506 | |
25557 | MG | 700 | 7 3/8 | 0 | ||||||
25558 | MG.A | 0 | 0 | |||||||
25559 | MG.B | 0 | 0 | |||||||
25560 | MGA | 100 | 48 7/8 | 48 | 48 7/8 | 48 | 48 5/8 | 49 | 800 | |
25561 | MGAA | 0 | 0 | |||||||
25562 | MGAAX | 0 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 19.42 | 0 | |
25563 | MGAB | 300 | 8.2500 | 7.0000 | 8.5000 | 0 | ||||
25564 | MGAC | 0 | 0 | |||||||
25565 | MGAD | 0 | 0 | |||||||
25566 | MGAG | 0 | 0 | |||||||
25567 | MGAI | 0 | 0 | |||||||
25568 | MGAM | 1500 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 11000 | |
25569 | MGAS | 9000 | 1 1/8 | 1 3/32 | 1 5/32 | 1 3/32 | 1 3/32 | 1 1/8 | 41100 | |
25570 | MGAW | 0 | 0 | |||||||
25571 | MGB | 300 | 14 3/8 | 14 3/8 | 14 1/2 | 14 3/8 | 3800 | |||
25572 | MGC | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 8700 | |||
25573 | MGCAX | 0 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | |
25574 | MGCC | 2600 | 6 1/4 | 5 5/8 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 4700 | |
25575 | MGCK | 0 | 0 | |||||||
25576 | MGCP | 0 | 0 | |||||||
25577 | MGCR | 0 | 0 | |||||||
25578 | MGCXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.34 | 5.39 | 1940 | |
25579 | MGDC | 0 | 0 | |||||||
25580 | MGDK | 0 | 0 | |||||||
25581 | MGEEX | 0 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0 | |
25582 | MGEIX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
25583 | MGEMX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
25584 | MGEN | 2000 | 2 1/4 | 2 1/8 | 2 5/8 | 0 | ||||
25585 | MGEQX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | |
25586 | MGF | 700 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 6 7/8 | 700 | |
25587 | MGFD | 5000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25588 | MGFIX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0 | |
25589 | MGFUX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
25590 | MGFXX | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 5.45 | 5.01 | 665 | |
25591 | MGG | 4300 | 42 3/4 | 41 3/8 | 42 5/8 | 0 | ||||
25592 | MGGA | 0 | 0 | |||||||
25593 | MGGB | 0 | 0 | |||||||
25594 | MGGBX | 0 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | |
25595 | MGGC | 0 | 0 | |||||||
25596 | MGGD | 0 | 0 | |||||||
25597 | MGGE | 0 | 0 | |||||||
25598 | MGGFX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
25599 | MGGH | 0 | 0 | |||||||
25600 | MGGI | 0 | 0 | |||||||
25601 | MGGK | 0 | 0 | |||||||
25602 | MGGL | 0 | 0 | |||||||
25603 | MGGM | 0 | 0 | |||||||
25604 | MGGN | 0 | 0 | |||||||
25605 | MGGO | 0 | 0 | |||||||
25606 | MGGR | 0 | 0 | |||||||
25607 | MGGRF | 0 | 0 | |||||||
25608 | MGGS | 0 | 0 | |||||||
25609 | MGGT | 0 | 0 | |||||||
25610 | MGGV | 0 | 0 | |||||||
25611 | MGGW | 0 | 0 | |||||||
25612 | MGGX | 0 | 0 | |||||||
25613 | MGGY | 0 | 0 | |||||||
25614 | MGI | 500 | 18 3/4 | 18 5/8 | 19 1/4 | 0 | ||||
25615 | MGIAX | 0 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 16.71 | 0 | |
25616 | MGIBX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
25617 | MGIC | 0 | 0 | |||||||
25618 | MGICF | 900 | 11 1/8 | 11 | 11 1/2 | 11 | 11 1/8 | 11 1/2 | 32600 | |
25619 | MGIEX | 0 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | |
25620 | MGIFX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
25621 | MGIGX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
25622 | MGIIX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
25623 | MGIKQ | 7000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
25624 | MGIN | 5000 | 0.2500 | 0.1875 | 0.4375 | 0 | ||||
25625 | MGIP | 0 | 0 | |||||||
25626 | MGISX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
25627 | MGITX | 0 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 0 | |
25628 | MGIX | 0 | 0 | |||||||
25629 | MGIXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.94 | 4.97 | 2875 | |
25630 | MGL | 5000 | 16 1/4 | 20 1/4 | 20 3/4 | 0 | ||||
25631 | MGLBX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
25632 | MGLC | 0 | 0 | |||||||
25633 | MGLCF | 1400 | 4 43/64 | 4 9/16 | 4 7/8 | 0 | ||||
25634 | MGLCX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
25635 | MGLD | 0 | 0 | |||||||
25636 | MGLF | 0 | 0 | |||||||
25637 | MGLFX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.64 | 0 | |
25638 | MGLI | 0 | 0 | |||||||
25639 | MGLN | 500 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
25640 | MGLR | 0 | 0 | |||||||
25641 | MGM | 0 | 0 | |||||||
25642 | MGMA | 1800 | 1 15/16 | 1 7/8 | 1 15/16 | 1 11/16 | 1 3/4 | 2 | 22400 | |
25643 | MGMB | 0 | 0 | |||||||
25644 | MGMBX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
25645 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25646 | MGMT | 20000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1600 | 0.1900 | 55000 | |
25647 | MGMTX | 0 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 6.90 | 0 | |
25648 | MGMXX | 0 | 0.55 | 5.29 | 5.43 | 357 | ||||
25649 | MGN | 1000 | 7 3/4 | 7 5/8 | 7 7/8 | 7 5/8 | 4700 | |||
25650 | MGNB | 500 | 25.5000 | 25.5000 | 26.2500 | 25.5000 | 25.5000 | 26.0000 | 2000 | |
25651 | MGNBX | 0 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0 | |
25652 | MGNFX | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 6.36 | 0 | |
25653 | MGNI | 0 | 0 | |||||||
25654 | MGNL | 400 | 18 3/4 | 20 1/8 | 20 1/4 | 18 3/4 | 18 3/4 | 20 1/4 | 7800 | |
25655 | MGNT | 0 | 0 | |||||||
25656 | MGO | 0 | 0 | |||||||
25657 | MGOBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
25658 | MGOFX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 14.62 | 0 | |
25659 | MGOR | 0 | 0 | |||||||
25660 | MGOXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.84 | 4.93 | 732 | |
25661 | MGP | 200 | 18 5/8 | 0 | ||||||
25662 | MGPC | 0 | 0 | |||||||
25663 | MGPR | 600 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
25664 | MGR | 700 | 1/8 | 0 | ||||||
25665 | MGRAX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 17.01 | 0 | |
25666 | MGRBX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | |
25667 | MGRC | 1000 | 26 | 26 1/8 | 26 1/4 | 25 1/4 | 25 1/4 | 26 1/4 | 78300 | |
25668 | MGRE | 0 | 0 | |||||||
25669 | MGREQ | 100 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100 | |||
25670 | MGRI | 300 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
25671 | MGRTX | 0 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | |
25672 | MGRW | 0 | 0 | |||||||
25673 | MGRWP | 0 | 0 | |||||||
25674 | MGRXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 4.60 | 4.62 | 5392 | |
25675 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
25676 | MGS | 100 | 10 5/8 | 9 3/4 | 10 1/8 | 0 | ||||
25677 | MGSEX | 0 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0 | |
25678 | MGSF | 10000 | 0.0400 | 0.0010 | 0.0400 | 0 | ||||
25679 | MGSGX | 0 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | |
25680 | MGSIX | 0 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | |
25681 | MGTBX | 0 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0 | |
25682 | MGTC | 94700 | 0.3750 | 0 | ||||||
25683 | MGTRX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
25684 | MGTS | 0 | 0 | |||||||
25685 | MGTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.01 | 3.01 | 1353 | |
25686 | MGVAX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.36 | 0 | |
25687 | MGVBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
25688 | MGVXX | 0 | 0.51 | 4.81 | 4.84 | 1077 | ||||
25689 | MGWIX | 0 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 35.35 | 0 | |
25690 | MGWN | 0 | 0 | |||||||
25691 | MGWTX | 0 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | |
25692 | MGX | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 29 7/8 | 30 5/8 | 100 | |
25693 | MGXB | 0 | 0 | |||||||
25694 | MGXC | 0 | 0 | |||||||
25695 | MGXE | 0 | 0 | |||||||
25696 | MGXF | 0 | 0 | |||||||
25697 | MGXG | 0 | 0 | |||||||
25698 | MGXH | 0 | 0 | |||||||
25699 | MGXI | 1000 | 6 1/4 | 6 | 6 1/2 | 5 5/8 | 6 1/8 | 6 3/8 | 265500 | |
25700 | MGXK | 0 | 0 | |||||||
25701 | MGXL | 0 | 0 | |||||||
25702 | MGXM | 0 | 0 | |||||||
25703 | MGXN | 0 | 0 | |||||||
25704 | MGXO | 0 | 0 | |||||||
25705 | MGXR | 0 | 0 | |||||||
25706 | MGXS | 0 | 0 | |||||||
25707 | MGXT | 0 | 0 | |||||||
25708 | MGXU | 0 | 0 | |||||||
25709 | MGXX | 0 | 0 | |||||||
25710 | MGXZ | 0 | 0 | |||||||
25711 | MH | 0 | 0 | |||||||
25712 | MHAN | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 800 | |||
25713 | MHC | 100 | 18 3/8 | 19 | 19 3/8 | 0 | ||||
25714 | MHCA | 0 | 0 | |||||||
25715 | MHCAX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.67 | 0 | |
25716 | MHCB | 0 | 0 | |||||||
25717 | MHCC | 0 | 0 | |||||||
25718 | MHCCP | 0 | 0 | |||||||
25719 | MHCI | 0 | 0 | |||||||
25720 | MHCM | 0 | 0 | |||||||
25721 | MHCO | 1000 | 3 5/8 | 3 5/8 | 4 3/8 | 0 | ||||
25722 | MHCP | 0 | 0 | |||||||
25723 | MHCS | 0 | 0 | |||||||
25724 | MHCT | 0 | 0 | |||||||
25725 | MHCY | 0 | 0 | |||||||
25726 | MHE | 2000 | 11 3/4 | 0 | ||||||
25727 | MHF | 1000 | 9 | 8 3/4 | 9 1/8 | 0 | ||||
25728 | MHFB | 0 | 0 | |||||||
25729 | MHG.A | 0 | 0 | |||||||
25730 | MHG.B | 0 | 0 | |||||||
25731 | MHGI | 3000 | 4.6250 | 4.5000 | 4.7500 | 0 | ||||
25732 | MHHP | 0 | 0 | |||||||
25733 | MHI | 500 | 12 | 11 3/4 | 12 1/4 | 0 | ||||
25734 | MHIBX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0 | |
25735 | MHIC | 0 | 0 | |||||||
25736 | MHIL | 0 | 0 | |||||||
25737 | MHITX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.59 | 0 | |
25738 | MHIU | 0 | 0 | |||||||
25739 | MHK.W | 0 | 0 | |||||||
25740 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
25741 | MHM | 10000 | 3/4 | 0 | ||||||
25742 | MHMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.94 | 5.03 | 2054 | |
25743 | MHMY | 700 | 3 3/16 | 3 5/8 | 3 5/8 | 3 1/8 | 3 3/16 | 3 5/16 | 69500 | |
25744 | MHMYW | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 35500 | |
25745 | MHO | 200 | 9 1/4 | 8 3/8 | 8 7/8 | 0 | ||||
25746 | MHOE | 0 | 0 | |||||||
25747 | MHOX | 0 | 0 | |||||||
25748 | MHP | 1000 | 43 3/8 | 42 5/8 | 43 3/8 | 42 5/8 | 41 1/2 | 43 3/8 | 6400 | |
25749 | MHPA | 0 | 0 | |||||||
25750 | MHPB | 0 | 0 | |||||||
25751 | MHPC | 0 | 0 | |||||||
25752 | MHPG | 0 | 0 | |||||||
25753 | MHPI | 0 | 0 | |||||||
25754 | MHPK | 0 | 0 | |||||||
25755 | MHPL | 0 | 0 | |||||||
25756 | MHPN | 0 | 0 | |||||||
25757 | MHPO | 0 | 0 | |||||||
25758 | MHPP | 0 | 0 | |||||||
25759 | MHPR | 0 | 0 | |||||||
25760 | MHPS | 0 | 0 | |||||||
25761 | MHPT | 0 | 0 | |||||||
25762 | MHPU | 0 | 0 | |||||||
25763 | MHPW | 0 | 0 | |||||||
25764 | MHPY | 0 | 0 | |||||||
25765 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
25766 | MHR | 0 | 0 | |||||||
25767 | MHSA | 0 | 0 | |||||||
25768 | MHVY | 0 | 0 | |||||||
25769 | MHVYF | 0 | 0 | |||||||
25770 | MHW.W | 0 | 0 | |||||||
25771 | MHW/WS | 1000 | 3 | 0 | ||||||
25772 | MHX | 195500 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
25773 | MHXC | 0 | 0 | |||||||
25774 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
25775 | MHY | 100 | 10 7/8 | 11 1/8 | 11 1/2 | 0 | ||||
25776 | MHYA | 0 | 0 | |||||||
25777 | MI | 200 | 30 1/4 | 29 3/4 | 30 1/8 | 0 | ||||
25778 | MIA | 0 | 242.40 | 242.40 | 242.40 | 242.40 | 0 | |||
25779 | MIAM | 2400 | 17 7/8 | 17 7/8 | 18 1/8 | 17 1/2 | 17 3/4 | 18 1/8 | 48100 | |
25780 | MIAMP | 1000 | 43 1/4 | 43 | 43 3/8 | 43 | 43 | 43 1/2 | 31000 | |
25781 | MIAP | 0 | 0 | |||||||
25782 | MIAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.70 | 4.77 | 816 | |
25783 | MIB | 0 | 0 | |||||||
25784 | MIBB | 0 | 0 | |||||||
25785 | MIBC | 0 | 0 | |||||||
25786 | MIBH | 0 | 0 | |||||||
25787 | MIBK | 0 | 0 | |||||||
25788 | MIBO | 0 | 0 | |||||||
25789 | MIBP | 0 | 0 | |||||||
25790 | MIBU | 0 | 0 | |||||||
25791 | MIBUA | 136400 | 0.0025 | 0 | ||||||
25792 | MIBW | 0 | 0 | |||||||
25793 | MIBpA | 100 | 23 7/8 | 23 3/4 | 24 | 23 3/4 | 6000 | |||
25794 | MIBpB | 5300 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 5500 | |||
25795 | MIBpC | 100 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 3200 | |||
25796 | MIBpD | 500 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 3600 | |||
25797 | MIC | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 5/8 | 300 | |
25798 | MICA | 100 | 18 1/4 | 18 7/8 | 19 | 17 7/8 | 18 1/4 | 18 1/2 | 337900 | |
25799 | MICC | 0 | 0 | |||||||
25800 | MICCF | 1000 | 40 3/8 | 40 7/8 | 41 | 40 1/4 | 40 3/8 | 41 | 38200 | |
25801 | MICG | 1000 | 6 | 6 1/4 | 6 1/4 | 5 5/8 | 5 3/4 | 6 1/4 | 6100 | |
25802 | MICH | 5000 | 16 13/16 | 16 1/4 | 17 | 0 | ||||
25803 | MICL | 1500 | 0.4375 | 0.3000 | 0.5000 | 0 | ||||
25804 | MICN | 400 | 11 1/2 | 12 1/2 | 12 1/2 | 11 | 11 | 11 1/2 | 106700 | |
25805 | MICR | 300 | 2.7500 | 2.7500 | 4.2500 | 0 | ||||
25806 | MICRP | 300 | 6 1/4 | 6 3/8 | 7 7/8 | 6 1/4 | 6 1/4 | 7 7/8 | 6800 | |
25807 | MICRW | 400 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 7/8 | 6500 | |
25808 | MICS | 0 | 0 | |||||||
25809 | MICT | 0 | 0 | |||||||
25810 | MICXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.05 | 2.98 | 2265 | |
25811 | MID | 0 | 241.48 | 241.93 | 241.97 | 240.96 | 0 | |||
25812 | MIDC | 20000 | 19 3/8 | 19 1/16 | 19 3/8 | 19 1/16 | 19 | 19 1/2 | 50000 | |
25813 | MIDD | 25000 | 6 1/8 | 6 | 6 1/4 | 6 | 5 7/8 | 6 1/4 | 52000 | |
25814 | MIDE | 0 | 0 | |||||||
25815 | MIDF | 1500 | 16.4375 | 0 | ||||||
25816 | MIDI | 500 | 4 3/4 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 4 3/4 | 11200 | |
25817 | MIDL | 0 | 0 | |||||||
25818 | MIDXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.08 | 2.98 | 546 | |
25819 | MIE | 300 | 15 1/8 | 0 | ||||||
25820 | MIEAX | 0 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 9.82 | 0 | |
25821 | MIEBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
25822 | MIEDX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
25823 | MIEFX | 0 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | |
25824 | MIEL | 0 | 0 | |||||||
25825 | MIELY | 0 | 0 | |||||||
25826 | MIEMX | 0 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0 | |
25827 | MIEPX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0 | |
25828 | MIEQX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
25829 | MIF | 4400 | 8 1/2 | 8 3/8 | 8 13/16 | 0 | ||||
25830 | MIFC | 300 | 6 | 6 1/8 | 7 | 0 | ||||
25831 | MIFG | 0 | 0 | |||||||
25832 | MIFGY | 3500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 7/8 | 11200 | |
25833 | MIFIX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
25834 | MIFXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.91 | 5.03 | 6977 | |
25835 | MIG | 38200 | 27 1/2 | 0 | ||||||
25836 | MIGA | 1100 | 11.3750 | 11.3750 | 11.3750 | 11.3750 | 11.3125 | 11.5000 | 1100 | |
25837 | MIGAX | 0 | 19.16 | 19.16 | 20.33 | 0 | ||||
25838 | MIGBX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
25839 | MIGCX | 0 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0 | |
25840 | MIGD | 0 | 0 | |||||||
25841 | MIGFX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 13.36 | 0 | |
25842 | MIGI | 600 | 14 1/4 | 14 3/8 | 14 1/2 | 0 | ||||
25843 | MIGM | 0 | 0 | |||||||
25844 | MIGN | 0 | 0 | |||||||
25845 | MIGNP | 0 | 0 | |||||||
25846 | MIGR | 0 | 0 | |||||||
25847 | MIGRX | 0 | 19.17 | 19.17 | 19.17 | 0 | ||||
25848 | MIGX | 0 | 0 | |||||||
25849 | MIGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.00 | 5.03 | 384 | |
25850 | MIH | 0 | 242.72 | 242.72 | 242.72 | 242.72 | 0 | |||
25851 | MIHO | 900 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 3400 | |
25852 | MII | 100 | 39 5/8 | 39 7/8 | 39 7/8 | 39 5/8 | 38 1/8 | 38 1/2 | 10300 | |
25853 | MIIB | 0 | 0 | |||||||
25854 | MIIBX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0 | |
25855 | MIIC | 0 | 0 | |||||||
25856 | MIIFX | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 8.82 | 0 | |
25857 | MIIL | 0 | 0 | |||||||
25858 | MIIV | 0 | 0 | |||||||
25859 | MIIX | 0 | 0 | |||||||
25860 | MIIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.39 | 4.43 | 931 | |
25861 | MIKE | 7500 | 14 9/16 | 14 3/4 | 14 7/8 | 14 1/2 | 14 1/2 | 14 3/4 | 210300 | |
25862 | MIKL | 300 | 10 1/4 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/8 | 10 3/8 | 72900 | |
25863 | MIKN | 1000 | 9 3/8 | 8 7/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 4500 | |
25864 | MIKR | 6000 | 2 13/16 | 2 3/4 | 3 | 0 | ||||
25865 | MIKXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.87 | 5240 | |
25866 | MIL | 100 | 39 5/8 | 39 5/8 | 39 5/8 | 39 5/8 | 39 1/4 | 39 3/4 | 100 | |
25867 | MILA | 0 | 0 | |||||||
25868 | MILAA | 1400 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
25869 | MILAX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
25870 | MILB | 0 | 0 | |||||||
25871 | MILE | 0 | 0 | |||||||
25872 | MILG | 0 | 0 | |||||||
25873 | MILI | 0 | 0 | |||||||
25874 | MILK | 300 | 4.4375 | 4.4375 | 4.5000 | 4.2500 | 4.2500 | 4.4375 | 44700 | |
25875 | MILO | 0 | 0 | |||||||
25876 | MILR | 3800 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
25877 | MILS | 0 | 0 | |||||||
25878 | MILT | 200 | 3 3/4 | 3 5/8 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 15500 | |
25879 | MILX | 0 | 0 | |||||||
25880 | MILY | 0 | 0 | |||||||
25881 | MIM | 0 | 0 | |||||||
25882 | MIMS | 500 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 29000 | |
25883 | MIMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.36 | 3.32 | 715 | |
25884 | MIN | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 100 | |
25885 | MIND | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/8 | 6 1/8 | 6 1/4 | 23500 | |
25886 | MINE | 5100 | 0.5625 | 0.4687 | 0.5625 | 0.4687 | 0.4687 | 0.5625 | 57100 | |
25887 | MINEX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
25888 | MINFX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
25889 | MINI | 1000 | 3 7/8 | 4 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/16 | 32100 | |
25890 | MINIW | 1500 | 5/8 | 9/16 | 13/16 | 0 | ||||
25891 | MINL | 0 | 0 | |||||||
25892 | MINN | 140000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
25893 | MINO | 0 | 0 | |||||||
25894 | MINON | 0 | 0 | |||||||
25895 | MINR | 0 | 0 | |||||||
25896 | MINT | 2000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 7100 | |
25897 | MINX | 100000 | 0.0200 | 0.0150 | 0.0250 | 0 | ||||
25898 | MINXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.49 | 3.45 | 105 | |
25899 | MIOBX | 0 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0 | |
25900 | MIPL | 0 | 0 | |||||||
25901 | MIPLG | 0 | 0 | |||||||
25902 | MIPN | 4700 | 34.6250 | 0 | ||||||
25903 | MIPR | 0 | 0 | |||||||
25904 | MIQ | 0 | 0 | |||||||
25905 | MIQ.A | 0 | 0 | |||||||
25906 | MIR | 500 | 26 1/8 | 25 5/8 | 26 1/4 | 25 1/2 | 26 1/8 | 26 5/8 | 14600 | |
25907 | MIRA | 0 | 0 | |||||||
25908 | MIRB | 0 | 0 | |||||||
25909 | MIRC | 0 | 0.0010 | 0.1000 | 0 | |||||
25910 | MIRD | 0 | 0 | |||||||
25911 | MIRE | 0 | 0 | |||||||
25912 | MIRG | 0 | 0 | |||||||
25913 | MIRL | 0 | 0 | |||||||
25914 | MIRM | 0 | 0 | |||||||
25915 | MIRN | 0 | 0 | |||||||
25916 | MIRO | 0 | 0 | |||||||
25917 | MIRR | 0 | 0 | |||||||
25918 | MIRS | 0 | 0 | |||||||
25919 | MIRT | 0 | 0 | |||||||
25920 | MIRU | 0 | 0 | |||||||
25921 | MIRV | 0 | 0 | |||||||
25922 | MIRX | 0 | 0 | |||||||
25923 | MIRY | 0 | 0 | |||||||
25924 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
25925 | MIS | 3000 | 1 | 3 7/8 | 5 | 0 | ||||
25926 | MISG | 0 | 0 | |||||||
25927 | MISMF | 0 | 0.4000 | 0 | ||||||
25928 | MISS | 7000 | 23 1/4 | 23 3/8 | 23 3/8 | 23 | 23 1/8 | 23 3/8 | 189500 | |
25929 | MISSX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.92 | 0 | |
25930 | MIST | 400 | 11 | 10 1/2 | 12 1/2 | 0 | ||||
25931 | MISY | 0 | 0.0010 | 0.0300 | 0 | |||||
25932 | MIT | 100 | 16 1/2 | 17 1/4 | 17 1/2 | 0 | ||||
25933 | MIT.A | 0 | 0 | |||||||
25934 | MIT.B | 0 | 0 | |||||||
25935 | MITA | 0 | 0 | |||||||
25936 | MITBX | 0 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0 | |
25937 | MITE | 0 | 0 | |||||||
25938 | MITEF | 0 | 0 | |||||||
25939 | MITFX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
25940 | MITK | 300 | 4 1/16 | 4 7/32 | 4 7/32 | 3 15/16 | 3 15/16 | 4 1/16 | 16800 | |
25941 | MITS | 0 | 0 | |||||||
25942 | MITSY | 100 | 175 1/4 | 172 1/4 | 175 1/4 | 172 1/4 | 172 3/8 | 175 1/4 | 300 | |
25943 | MITTX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.66 | 0 | |
25944 | MITXX | 0 | 0.26 | 3.20 | 3.14 | 7202 | ||||
25945 | MITY | 1000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 9500 | |
25946 | MIV | 0 | 242.23 | 0 | ||||||
25947 | MIVB | 100 | 13.0000 | 12.2500 | 13.0000 | 0 | ||||
25948 | MIVI | 1800 | 12 3/4 | 12 1/2 | 13 | 0 | ||||
25949 | MIVS | 0 | 0 | |||||||
25950 | MIX | 2000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 2000 | |||
25951 | MIXX | 0 | 0 | |||||||
25952 | MIY | 300 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
25953 | MIYC | 0 | 0 | |||||||
25954 | MIYXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.95 | 5.03 | 3339 | |
25955 | MIZR | 500 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 4 3/4 | 38200 | |
25956 | MJAK | 0 | 0 | |||||||
25957 | MJDM | 5000 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
25958 | MJET | 0 | 0 | |||||||
25959 | MJI | 300 | 14 3/8 | 14 3/4 | 15 1/8 | 0 | ||||
25960 | MK | 1000 | 9 5/8 | 9 3/4 | 9 3/4 | 9 5/8 | 9 3/8 | 9 3/4 | 2000 | |
25961 | MK/WSw | 0 | 5 1/4 | 5 5/8 | 0 | |||||
25962 | MKAN | 0 | 0 | |||||||
25963 | MKAU | 5000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 26200 | |
25964 | MKC | 0 | 0 | |||||||
25965 | MKDEX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
25966 | MKFC | 0 | 0 | |||||||
25967 | MKFCF | 500 | 11 1/32 | 11 1/16 | 11 1/16 | 10 7/8 | 10 7/8 | 11 1/4 | 3000 | |
25968 | MKG | 200 | 41 7/8 | 41 1/4 | 41 7/8 | 0 | ||||
25969 | MKGC | 0 | 0 | |||||||
25970 | MKGG | 0 | 0 | |||||||
25971 | MKGI | 0 | 0 | |||||||
25972 | MKGL | 0 | 0 | |||||||
25973 | MKGN | 0 | 0 | |||||||
25974 | MKGR | 0 | 0 | |||||||
25975 | MKGS | 0 | 0 | |||||||
25976 | MKGT | 0 | 0 | |||||||
25977 | MKGU | 0 | 0 | |||||||
25978 | MKGp | 400 | 56 | 0 | ||||||
25979 | MKHCX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
25980 | MKIE | 100 | 8 3/4 | 8 7/8 | 8 7/8 | 8 1/8 | 8 1/8 | 8 7/8 | 33800 | |
25981 | MKIEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
25982 | MKM | 0 | 0 | |||||||
25983 | MKMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.92 | 3157 | |
25984 | MKNE | 0 | 0 | |||||||
25985 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
25986 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
25987 | MKOR | 100 | 1.7500 | 1.2500 | 2.0000 | 0 | ||||
25988 | MKPI | 0 | 0 | |||||||
25989 | MKPL | 3000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 7/16 | 3000 | |
25990 | MKPLW | 2200 | 1/16 | 1/16 | 1/8 | 0 | ||||
25991 | MKPLZ | 2200 | 1/32 | 1/32 | 1/16 | 0 | ||||
25992 | MKR | 0 | 0 | |||||||
25993 | MKRA | 0 | 0 | |||||||
25994 | MKRL | 2500 | 5 31/32 | 6 1/4 | 6 1/4 | 5 31/32 | 5 7/8 | 6 1/16 | 36800 | |
25995 | MKRLV | 210000 | 6.0000 | 0 | ||||||
25996 | MKRO | 100000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
25997 | MKRS | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 500 | |
25998 | MKS | 400 | 10 3/4 | 10 3/8 | 10 7/8 | 0 | ||||
25999 | MKSA | 0 | 0 | |||||||
26000 | MKSCX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 18.97 | 0 | |
26001 | MKSR | 0 | 0 | |||||||
26002 | MKSX | 0 | 0 | |||||||
26003 | MKSw | 0 | 0 | |||||||
26004 | MKT | 0 | 308.98 | 307.60 | 309.37 | 306.46 | 0 | |||
26005 | MKTA | 0 | 0 | |||||||
26006 | MKTAY | 700 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/4 | 700 | |
26007 | MKTB | 1000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
26008 | MKTBX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
26009 | MKTF | 0 | 0 | |||||||
26010 | MKTL | 2700 | 2 1/4 | 1 3/4 | 2 1/4 | 1 3/4 | 2 | 2 1/4 | 7700 | |
26011 | MKTRX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
26012 | MKTXX | 0 | 0 | |||||||
26013 | MKTY | 800 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
26014 | MKVAX | 0 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | |
26015 | MKX | 0 | 556.92 | 0 | ||||||
26016 | MKY | 0 | 0 | |||||||
26017 | MKYC | 0 | 0 | |||||||
26018 | MKw | 6000 | 8 7/8 | 0 | ||||||
26019 | MKws | 0 | 0 | |||||||
26020 | ML | 300 | 20 3/4 | 21 1/4 | 21 5/8 | 0 | ||||
26021 | MLA | 2000 | 40 | 0 | ||||||
26022 | MLAA | 0 | 0 | |||||||
26023 | MLAB | 500 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 2300 | |
26024 | MLAC | 0 | 0 | |||||||
26025 | MLAT | 0 | 0 | |||||||
26026 | MLB | 800 | 54 7/8 | 0 | ||||||
26027 | MLBC | 2400 | 14 1/16 | 13 7/8 | 14 1/16 | 13 7/8 | 13 7/8 | 14 1/8 | 31500 | |
26028 | MLBCX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
26029 | MLBU | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.1250 | 1.7500 | 2000 | |
26030 | MLC | 600 | 10 5/8 | 0 | ||||||
26031 | MLCH | 0 | 0 | |||||||
26032 | MLCIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
26033 | MLCO | 1000 | 0.6562 | 0 | ||||||
26034 | MLDH | 0 | 0 | |||||||
26035 | MLDR | 200 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 31300 | |
26036 | MLDRW | 3000 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
26037 | MLDS | 500 | 2.0000 | 1.5000 | 2.5000 | 0 | ||||
26038 | MLE | 4500 | 7/32 | 0 | ||||||
26039 | MLEXX | 0 | 0.60 | 3.60 | 3.54 | 7188 | ||||
26040 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
26041 | MLG | 3000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 3/4 | 3500 | |
26042 | MLGA | 0 | 0 | |||||||
26043 | MLGC | 0 | 0 | |||||||
26044 | MLGH | 0 | 0 | |||||||
26045 | MLGL | 0 | 0 | |||||||
26046 | MLGM | 0 | 0 | |||||||
26047 | MLGN | 0 | 0 | |||||||
26048 | MLGXX | 0 | 0.58 | 5.21 | 5.33 | 16854 | ||||
26049 | MLHR | 1000 | 41 3/8 | 41 | 41 3/4 | 41 | 41 3/8 | 41 5/8 | 86300 | |
26050 | MLI | 1700 | 40 1/4 | 40 1/4 | 41 1/8 | 0 | ||||
26051 | MLIC | 100 | 4 1/4 | 4 1/4 | 5 1/4 | 0 | ||||
26052 | MLIN | 1000 | 7 7/8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 6900 | |
26053 | MLIS | 0 | 0 | |||||||
26054 | MLIXX | 0 | 0.74 | 5.24 | 5.32 | 68977 | ||||
26055 | MLK | 800 | 7 7/8 | 7 1/4 | 7 5/8 | 0 | ||||
26056 | MLKL | 0 | 0 | |||||||
26057 | MLLE | 300 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
26058 | MLLS | 0 | 0.0200 | 0.0600 | 0 | |||||
26059 | MLM | 400 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 1/8 | 23 1/8 | 25400 | |
26060 | MLMC | 0 | 0 | |||||||
26061 | MLME | 0 | 0 | |||||||
26062 | MLMEX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
26063 | MLMI | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 14900 | |
26064 | MLMIW | 15000 | 1 1/32 | 1 | 1 1/32 | 1 | 1 | 1 1/16 | 24000 | |
26065 | MLML | 0 | 0 | |||||||
26066 | MLMN | 0 | 0 | |||||||
26067 | MLMP | 0 | 0 | |||||||
26068 | MLMS | 0 | 0 | |||||||
26069 | MLMTV | 50000 | 21.0000 | 0 | ||||||
26070 | MLNM | 600 | 19 5/8 | 18 1/2 | 20 | 18 | 19 5/8 | 20 | 71800 | |
26071 | MLO | 0 | 0 | |||||||
26072 | MLOF | 0 | 0 | |||||||
26073 | MLOFW | 0 | 0 | |||||||
26074 | MLOG | 100 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 12300 | |
26075 | MLOR | 0 | 0 | |||||||
26076 | MLORF | 0 | 0 | |||||||
26077 | MLR | 17500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 5/8 | 20 | 17500 | |
26078 | MLRC | 1000 | 7.0000 | 7.0000 | 8.0000 | 0 | ||||
26079 | MLRCD | 200 | 7 | 7 | 7 | 7 | 6 1/2 | 7 | 900 | |
26080 | MLRE | 0 | 0 | |||||||
26081 | MLREF | 10000 | 0.8700 | 0 | ||||||
26082 | MLRL | 0 | 0 | |||||||
26083 | MLRX | 0 | 0 | |||||||
26084 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
26085 | MLS | 1000 | 19 3/4 | 19 3/8 | 20 | 0 | ||||
26086 | MLSB | 0 | 0 | |||||||
26087 | MLSC | 1100 | 0.4687 | 0.4687 | 0.5000 | 0.4687 | 0.4687 | 0.5000 | 21100 | |
26088 | MLSK | 0 | 0 | |||||||
26089 | MLSO | 0 | 0 | |||||||
26090 | MLSS | 0 | 0 | |||||||
26091 | MLSX | 0 | 0 | |||||||
26092 | MLSXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.74 | 4.85 | 2341 | |
26093 | MLT | 1000 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
26094 | MLTA | 0 | 0 | |||||||
26095 | MLTC | 0 | 0 | |||||||
26096 | MLTE | 0 | 0 | |||||||
26097 | MLTG | 0 | 0 | |||||||
26098 | MLTI | 100 | 1.2500 | 0.5625 | 1.2500 | 0 | ||||
26099 | MLTK | 0 | 0 | |||||||
26100 | MLTL | 0 | 0 | |||||||
26101 | MLTM | 0 | 0 | |||||||
26102 | MLTN | 200 | 31 3/4 | 32 | 32 1/4 | 31 1/2 | 31 3/4 | 32 1/4 | 31000 | |
26103 | MLTO | 0 | 0 | |||||||
26104 | MLTS | 0 | 0 | |||||||
26105 | MLTT | 0 | 0 | |||||||
26106 | MLTV | 3300 | 0.5625 | 0.3750 | 1.0000 | 0 | ||||
26107 | MLTXX | 0 | 0.57 | 5.02 | 5.13 | 5232 | ||||
26108 | MLUXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.49 | 4.60 | 490 | |
26109 | MLVE | 0 | 0 | |||||||
26110 | MLVEP | 0 | 0 | |||||||
26111 | MLWL | 5000 | 11 | 11 | 11 | 10 3/4 | 10 3/4 | 11 | 53300 | |
26112 | MLWY | 0 | 0 | |||||||
26113 | MLXD | 0 | 0 | |||||||
26114 | MLXR | 200 | 13.5000 | 13.0000 | 14.2500 | 114000 | ||||
26115 | MM | 900 | 29 1/4 | 0 | ||||||
26116 | MMA | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 100 | |||
26117 | MMABX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26118 | MMACX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
26119 | MMAGX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
26120 | MMAM | 500 | 0.2500 | 0.2500 | 0.6000 | 0 | ||||
26121 | MMAN | 300 | 9 1/4 | 8 1/4 | 9 1/4 | 0 | ||||
26122 | MMAXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.81 | 4.92 | 534 | |
26123 | MMBA | 0 | 0 | |||||||
26124 | MMBBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
26125 | MMBFX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.40 | 0 | |
26126 | MMBI | 100 | 29.5000 | 0 | ||||||
26127 | MMBL | 0 | 0 | |||||||
26128 | MMBLF | 300 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 1/2 | 13 3/4 | 4600 | |
26129 | MMBXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.11 | 3.05 | 511 | |
26130 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
26131 | MMC | 700 | 98 1/4 | 96 3/8 | 96 7/8 | 0 | ||||
26132 | MMCA | 0 | 0 | |||||||
26133 | MMCC | 9900 | 0.0937 | 0 | ||||||
26134 | MMCEX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
26135 | MMCGX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0 | |
26136 | MMCI | 2000 | 4 3/8 | 4 3/4 | 5 1/4 | 4 1/8 | 4 3/8 | 4 3/4 | 91400 | |
26137 | MMCIW | 5000 | 15/16 | 1 5/8 | 1 5/8 | 7/8 | 15/16 | 1 1/4 | 45200 | |
26138 | MMCK | 0 | 0 | |||||||
26139 | MMCM | 0 | 0 | |||||||
26140 | MMCO | 4000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5000 | 2.0000 | 4000 | |
26141 | MMCR | 0 | 0 | |||||||
26142 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
26143 | MMCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.13 | 3.07 | 1238 | |
26144 | MMCY | 0 | 0 | |||||||
26145 | MMD | 1000 | 10 1/4 | 9 1/2 | 10 | 0 | ||||
26146 | MMDA | 0 | 0 | |||||||
26147 | MMDS | 50000 | 0.0375 | 0.0375 | 0.0375 | 0.0350 | 0.0300 | 0.0375 | 190000 | |
26148 | MME | 100 | 12 1/8 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 400 | |
26149 | MMEC | 0 | 0 | |||||||
26150 | MMED | 0 | 0 | |||||||
26151 | MMEE | 0 | 0 | |||||||
26152 | MMEEF | 0 | 0 | |||||||
26153 | MMEH | 0 | 0 | |||||||
26154 | MMEN | 0 | 0 | |||||||
26155 | MMEP | 0 | 0 | |||||||
26156 | MMEQM | 100 | 330.0000 | 0 | ||||||
26157 | MMEW | 0 | 0 | |||||||
26158 | MMEY | 0 | 0 | |||||||
26159 | MMG | 200 | 11 1/4 | 10 7/8 | 11 1/2 | 0 | ||||
26160 | MMGAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 11.02 | 0 | |
26161 | MMGC | 0 | 0 | |||||||
26162 | MMGE | 0 | 0 | |||||||
26163 | MMGH | 0 | 0 | |||||||
26164 | MMGI | 0 | 0 | |||||||
26165 | MMGM | 0 | 0 | |||||||
26166 | MMGR | 0 | 0 | |||||||
26167 | MMGXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.59 | 4.65 | 339 | |
26168 | MMHBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0 | |
26169 | MMHYX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 9.15 | 0 | |
26170 | MMI | 5100 | 31 5/8 | 29 3/4 | 30 1/8 | 0 | ||||
26171 | MMIAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.81 | 0 | |
26172 | MMIBX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | |
26173 | MMIC | 1000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.2500 | 17000 | |
26174 | MMIFX | 0 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 11.07 | 0 | |
26175 | MMIK | 0 | 0 | |||||||
26176 | MMIN | 500 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
26177 | MMIRX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
26178 | MMIS | 0 | 0 | |||||||
26179 | MMIXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 3.38 | 3.36 | 5798 | |
26180 | MMKR | 4500 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
26181 | MML | 200 | 62 1/8 | 0 | ||||||
26182 | MMM | 500 | 69 1/4 | 69 5/8 | 69 5/8 | 68 3/4 | 69 1/8 | 69 1/2 | 7600 | |
26183 | MMMA | 0 | 0 | |||||||
26184 | MMMC | 0 | 0 | |||||||
26185 | MMMG | 0 | 0 | |||||||
26186 | MMMGX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
26187 | MMMH | 0 | 0 | |||||||
26188 | MMMI | 0 | 0 | |||||||
26189 | MMML | 0 | 0 | |||||||
26190 | MMMN | 0 | 0 | |||||||
26191 | MMMO | 0 | 0 | |||||||
26192 | MMMP | 2000 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 2.0000 | 11000 | |
26193 | MMMR | 0 | 0 | |||||||
26194 | MMMS | 0 | 0 | |||||||
26195 | MMMT | 0 | 0 | |||||||
26196 | MMMV | 0 | 0 | |||||||
26197 | MMMW | 0 | 0 | |||||||
26198 | MMMX | 0 | 0 | |||||||
26199 | MMMXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.48 | 4.56 | 949 | |
26200 | MMMY | 0 | 0 | |||||||
26201 | MMNSX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 14.80 | 0 | |
26202 | MMO | 100 | 10 7/8 | 9 5/8 | 10 1/8 | 0 | ||||
26203 | MMOT | 0 | 0 | |||||||
26204 | MMOTP | 0 | 0 | |||||||
26205 | MMOX | 0 | 0 | |||||||
26206 | MMP/WS | 500 | 2 3/4 | 0 | ||||||
26207 | MMPF | 0 | 0 | |||||||
26208 | MMPGX | 0 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | |
26209 | MMPI | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 3/16 | 4100 | |
26210 | MMPIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
26211 | MMPK | 0 | 0 | |||||||
26212 | MMPL | 0 | 0 | |||||||
26213 | MMPQ | 0 | 0 | |||||||
26214 | MMPR | 0 | 0 | |||||||
26215 | MMPS | 0 | 0 | |||||||
26216 | MMPT | 0 | 0 | |||||||
26217 | MMRC | 0 | 0 | |||||||
26218 | MMRI | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 7500 | |
26219 | MMRX | 25000 | 1 9/32 | 1 3/8 | 1 3/8 | 1 7/32 | 1 9/32 | 1 5/16 | 607900 | |
26220 | MMS | 0 | 0 | |||||||
26221 | MMS.A | 0 | 0 | |||||||
26222 | MMSI | 500 | 7 13/16 | 8 | 8 | 7 13/16 | 7 5/8 | 8 | 4000 | |
26223 | MMST | 0 | 0 | |||||||
26224 | MMT | 200 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 3/4 | 7 1/8 | 3600 | |
26225 | MMTC | 0 | 0 | |||||||
26226 | MMTCY | 100 | 27 7/8 | 28 | 28 3/8 | 27 1/2 | 27 1/2 | 27 7/8 | 28000 | |
26227 | MMTF | 0 | 0 | |||||||
26228 | MMTGX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | |
26229 | MMTN | 0 | 0 | |||||||
26230 | MMTRS | 100 | 41.0000 | 40.5000 | 46.0000 | 0 | ||||
26231 | MMTS | 10000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 14500 | |
26232 | MMTSU | 4000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 6000 | |
26233 | MMTSW | 2000 | 3/16 | 1/8 | 3/16 | 1/8 | 1/8 | 3/16 | 27000 | |
26234 | MMTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.06 | 5.14 | 5207 | |
26235 | MMU | 200 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
26236 | MMUBX | 0 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | |
26237 | MMUFX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 9.31 | 0 | |
26238 | MMUXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.48 | 3.45 | 670 | |
26239 | MMYXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.83 | 4.95 | 1966 | |
26240 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
26241 | MNA | 5800 | 10 1/8 | 0 | ||||||
26242 | MNAAX | 0 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 | |
26243 | MNAC | 0 | 0.2500 | 0.4375 | 0 | |||||
26244 | MNAN | 0 | 0 | |||||||
26245 | MNB | 7500 | 9 9/16 | 0 | ||||||
26246 | MNBAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
26247 | MNBB | 100 | 19 | 19 | 21 | 0 | ||||
26248 | MNBF | 0 | 0 | |||||||
26249 | MNBI | 0 | 0 | |||||||
26250 | MNBK | 500 | 9 3/8 | 9 1/4 | 10 | 0 | ||||
26251 | MNBKW | 500 | 3 5/8 | 3 1/2 | 4 3/8 | 0 | ||||
26252 | MNBT | 200 | 27.0000 | 0 | ||||||
26253 | MNCAX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
26254 | MNCO | 0 | 0 | |||||||
26255 | MNCTX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
26256 | MNCXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.02 | 2.95 | 2469 | |
26257 | MND | 0 | 0 | |||||||
26258 | MND.A | 0 | 0 | |||||||
26259 | MND.B | 0 | 0 | |||||||
26260 | MND/A | 300 | 18 1/8 | 18 1/2 | 19 | 0 | ||||
26261 | MND/B | 100 | 18 3/4 | 19 1/2 | 20 | 0 | ||||
26262 | MNDA | 0 | 0 | |||||||
26263 | MNDB | 0 | 0 | |||||||
26264 | MNDC | 0 | 0 | |||||||
26265 | MNDT | 0 | 0 | |||||||
26266 | MNED | 0 | 0 | |||||||
26267 | MNEIX | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | |
26268 | MNEK | 0 | 0 | |||||||
26269 | MNEL | 0 | 0 | |||||||
26270 | MNEMX | 0 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | |
26271 | MNES | 1000 | 51 1/2 | 51 1/4 | 51 1/2 | 51 1/4 | 50 5/8 | 53 3/8 | 2100 | |
26272 | MNESP | 100 | 29.2500 | 0 | ||||||
26273 | MNET | 200 | 4 3/4 | 5 3/8 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 2300 | |
26274 | MNFU | 0 | 0 | |||||||
26275 | MNFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.27 | 3.11 | 654 | |
26276 | MNG | 0 | 0 | |||||||
26277 | MNGCX | 0 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | |
26278 | MNGFX | 0 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | |
26279 | MNGOX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
26280 | MNGS | 0 | 0 | |||||||
26281 | MNGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.98 | 5.06 | 4825 | |
26282 | MNH | 0 | 0 | |||||||
26283 | MNHC | 500 | 1.2500 | 0 | ||||||
26284 | MNHMA | 0 | 0 | |||||||
26285 | MNI | 100 | 27 1/2 | 28 | 28 3/8 | 0 | ||||
26286 | MNIA | 0 | 0.2500 | 2.2500 | 0 | |||||
26287 | MNIF | 0 | 0 | |||||||
26288 | MNIG | 1000 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
26289 | MNIGX | 0 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0 | |
26290 | MNIN | 0 | 0 | |||||||
26291 | MNINX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 10.89 | 0 | |
26292 | MNIS | 0 | 0 | |||||||
26293 | MNISX | 0 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0 | |
26294 | MNIY | 0 | 0 | |||||||
26295 | MNMCX | 0 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | |
26296 | MNMD | 100 | 25 1/8 | 24 1/2 | 25 1/8 | 24 1/2 | 24 1/2 | 25 1/8 | 16900 | |
26297 | MNMM | 5500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0937 | 0.1875 | 5500 | |
26298 | MNMN | 0 | 0 | |||||||
26299 | MNMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.06 | 3.03 | 1879 | |
26300 | MNNS | 0 | 0 | |||||||
26301 | MNNSY | 0 | 0 | |||||||
26302 | MNOC | 100 | 24.0000 | 22.0000 | 24.0000 | 22.0000 | 22.5000 | 25.5000 | 900 | |
26303 | MNP | 4000 | 12 | 0 | ||||||
26304 | MNPA | 1000 | 0.0010 | 0 | ||||||
26305 | MNPI | 600 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 56500 | |
26306 | MNR | 200 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 1/2 | 39 | 200 | |
26307 | MNRB | 0 | 0 | |||||||
26308 | MNRC | 0 | 0 | |||||||
26309 | MNRCY | 100 | 22 1/8 | 21 3/4 | 22 1/8 | 21 3/4 | 22 | 22 1/8 | 15600 | |
26310 | MNRE | 0 | 0 | |||||||
26311 | MNRF | 0 | 0 | |||||||
26312 | MNRI | 0 | 0 | |||||||
26313 | MNRK | 0 | 0 | |||||||
26314 | MNRL | 0 | 0 | |||||||
26315 | MNRN | 0 | 0 | |||||||
26316 | MNRO | 100 | 19 1/4 | 19 3/4 | 20 | 19 1/4 | 19 1/4 | 19 1/2 | 35200 | |
26317 | MNRP | 0 | 0 | |||||||
26318 | MNRR | 0 | 0 | |||||||
26319 | MNRS | 0 | 0 | |||||||
26320 | MNRT | 0 | 0 | |||||||
26321 | MNRTA | 200 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 3/8 | 5 5/8 | 10700 | |
26322 | MNRX | 0 | 0 | |||||||
26323 | MNRY | 0 | 0 | |||||||
26324 | MNS | 300 | 8 | 8 | 8 | 8 | 7 1/2 | 8 | 300 | |
26325 | MNSB | 0 | 0 | |||||||
26326 | MNSCX | 0 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | |
26327 | MNSD | 0 | 0 | |||||||
26328 | MNSFX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
26329 | MNSGX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
26330 | MNSL | 0 | 0 | |||||||
26331 | MNSM | 0 | 0 | |||||||
26332 | MNSMX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | |
26333 | MNSMY | 0 | 0 | |||||||
26334 | MNSN | 0 | 0 | |||||||
26335 | MNSOX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
26336 | MNST | 0 | 0 | |||||||
26337 | MNSV | 0 | 0 | |||||||
26338 | MNT | 200 | 6 1/4 | 0 | ||||||
26339 | MNTGX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.85 | 0 | |
26340 | MNTIX | 0 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 25.23 | 0 | |
26341 | MNTR | 200 | 27 1/2 | 27 1/2 | 27 5/8 | 27 | 27 | 27 1/2 | 79000 | |
26342 | MNTX | 100 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 5200 | |
26343 | MNTp | 200 | 9 | 0 | ||||||
26344 | MNU | 0 | 29.70 | 0 | ||||||
26345 | MNWK | 0 | 0 | |||||||
26346 | MNXC | 0 | 0 | |||||||
26347 | MNY | 1300 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
26348 | MNYBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 11.46 | 0 | |
26349 | MNYO | 900 | 0.0400 | 0.0400 | 0.1400 | 0 | ||||
26350 | MNZS | 0 | 0 | |||||||
26351 | MO | 1000 | 91 1/8 | 89 3/4 | 91 1/8 | 89 3/4 | 91 3/8 | 91 3/4 | 26900 | |
26352 | MOA | 0 | 0 | |||||||
26353 | MOAK | 200 | 6.7500 | 6.7500 | 7.3125 | 0 | ||||
26354 | MOB | 200 | 116 1/4 | 115 7/8 | 116 1/4 | 115 7/8 | 116 1/2 | 117 | 800 | |
26355 | MOBA | 0 | 0 | |||||||
26356 | MOBAX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | |
26357 | MOBB | 0 | 0 | |||||||
26358 | MOBC | 0 | 0 | |||||||
26359 | MOBD | 0 | 0 | |||||||
26360 | MOBE | 0 | 0 | |||||||
26361 | MOBF | 0 | 0 | |||||||
26362 | MOBG | 0 | 0 | |||||||
26363 | MOBH | 0 | 0 | |||||||
26364 | MOBI | 0 | 0 | |||||||
26365 | MOBK | 0 | 0 | |||||||
26366 | MOBL | 0 | 0 | |||||||
26367 | MOBM | 0 | 0 | |||||||
26368 | MOBN | 0 | 0 | |||||||
26369 | MOBO | 0 | 0 | |||||||
26370 | MOBP | 200 | 1.0000 | 0 | ||||||
26371 | MOBR | 0 | 0 | |||||||
26372 | MOBS | 0 | 0 | |||||||
26373 | MOBT | 0 | 0 | |||||||
26374 | MOBU | 0 | 0 | |||||||
26375 | MOBV | 0 | 0 | |||||||
26376 | MOBX | 0 | 0 | |||||||
26377 | MOBXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.21 | 3.18 | 710 | |
26378 | MOBY | 0 | 0 | |||||||
26379 | MOC | 300 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 | 43 5/8 | 300 | |
26380 | MOCE | 0 | 0 | |||||||
26381 | MOCN | 0 | 0 | |||||||
26382 | MOCO | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 3200 | |
26383 | MOCS | 0 | 0 | |||||||
26384 | MOCXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 5.27 | 5.36 | 31 | |
26385 | MOD/E | 13000 | 7/16 | 0 | ||||||
26386 | MODA | 500 | 5 3/4 | 5 21/32 | 5 3/4 | 5 1/2 | 5 9/16 | 5 7/8 | 27100 | |
26387 | MODAW | 3000 | 2 5/32 | 2 21/64 | 2 21/64 | 2 1/16 | 2 1/16 | 2 3/8 | 9700 | |
26388 | MODE | 0 | 0 | |||||||
26389 | MODH | 2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1800 | 0.3750 | 2500 | |
26390 | MODI | 400 | 26 1/4 | 26 1/4 | 26 3/4 | 26 | 26 1/4 | 26 3/4 | 50400 | |
26391 | MODL | 10000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
26392 | MODM | 4000 | 3 1/16 | 3 | 3 1/8 | 3 | 3 1/16 | 3 1/8 | 176500 | |
26393 | MODMW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 15/16 | 1 1/8 | 1000 | |
26394 | MODMZ | 200 | 1/16 | 1/16 | 1/4 | 0 | ||||
26395 | MODT | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 400 | |
26396 | MODU | 500 | 5.2500 | 5.0000 | 6.0000 | 0 | ||||
26397 | MOEH | 0 | 0 | |||||||
26398 | MOFN | 2000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 4 3/4 | 3000 | |
26399 | MOG | 0 | 0 | |||||||
26400 | MOG.A | 0 | 0 | |||||||
26401 | MOG/A | 300 | 22 3/4 | 0 | ||||||
26402 | MOG/B | 300 | 21 7/8 | 0 | ||||||
26403 | MOGA | 0 | 0 | |||||||
26404 | MOGB | 0 | 0 | |||||||
26405 | MOGF | 0 | 0 | |||||||
26406 | MOGN | 1000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 31300 | |
26407 | MOGS | 0 | 0 | |||||||
26408 | MOGX | 200 | 3.0000 | 1.0000 | 3.0000 | 0 | ||||
26409 | MOHK | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 36800 | |
26410 | MOHTX | 0 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0 | |
26411 | MOHXX | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 3.08 | 3.02 | 2517 | |
26412 | MOIL | 3000 | 9 5/8 | 9 5/8 | 10 1/2 | 0 | ||||
26413 | MOIXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.88 | 4.97 | 428 | |
26414 | MOJA | 2500 | 7.2500 | 0 | ||||||
26415 | MOKA | 1000 | 8 1/2 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 7/8 | 48700 | |
26416 | MOKT | 0 | 0 | |||||||
26417 | MOKTL | 400 | 23.6250 | 23.6250 | 23.6250 | 23.6250 | 22.0000 | 25.0000 | 600 | |
26418 | MOL | 200 | 3 3/8 | 0 | ||||||
26419 | MOL.A | 0 | 0 | |||||||
26420 | MOL.B | 0 | 0 | |||||||
26421 | MOLTX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.61 | 0 | |
26422 | MOLX | 1100 | 36 3/4 | 37 1/4 | 37 1/4 | 36 3/4 | 36 3/4 | 37 | 129000 | |
26423 | MOLXA | 1000 | 33 3/8 | 33 1/4 | 33 1/2 | 33 1/4 | 33 1/4 | 33 1/2 | 167900 | |
26424 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
26425 | MOMC | 0 | 0 | |||||||
26426 | MOMGX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.80 | 0 | |
26427 | MOMH | 0 | 0 | |||||||
26428 | MOMHA | 1400 | 22.0000 | 0 | ||||||
26429 | MOMIX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.65 | 0 | |
26430 | MOMTX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.55 | 0 | |
26431 | MON | 0 | 0 | |||||||
26432 | MOND | 100 | 31 1/2 | 31 3/4 | 32 | 31 1/2 | 31 1/2 | 32 | 35600 | |
26433 | MONE | 8400 | 26 3/4 | 26 3/8 | 27 3/8 | 26 1/8 | 26 1/2 | 26 7/8 | 1180800 | |
26434 | MONF | 0 | 0 | |||||||
26435 | MONFA | 1000 | 3 | 3 | 3 1/16 | 3 | 3 | 3 1/16 | 12400 | |
26436 | MONG | 0 | 0 | |||||||
26437 | MONGP | 0 | 0 | |||||||
26438 | MONM | 5000 | 2 3/4 | 2 5/8 | 3 | 0 | ||||
26439 | MONOO | 1100 | 91.0000 | 0 | ||||||
26440 | MONOP | 700 | 68.0000 | 0 | ||||||
26441 | MONT | 1000 | 11.3750 | 0 | ||||||
26442 | MONTX | 0 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | |
26443 | MOOD | 1000 | 14.6250 | 0 | ||||||
26444 | MOOR | 500 | 2.5000 | 2.4687 | 2.5312 | 2.4687 | 2.5000 | 2.5312 | 130800 | |
26445 | MOOV | 3000 | 5 1/4 | 5 5/8 | 5 5/8 | 5 | 5 1/8 | 5 1/4 | 300600 | |
26446 | MOPA | 500 | 12.3750 | 0 | ||||||
26447 | MOR | 1000 | 13 1/2 | 13 1/2 | 14 | 0 | ||||
26448 | MORB | 0 | 0 | |||||||
26449 | MORC | 0 | 0 | |||||||
26450 | MORG | 900 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 13 | 900 | |
26451 | MORI | 0 | 0 | |||||||
26452 | MORL | 0 | 0 | |||||||
26453 | MORN | 0 | 0 | |||||||
26454 | MORP | 900 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 19 1/8 | 900 | |
26455 | MOS | 2800 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 1/4 | 40800 | |
26456 | MOSB | 0 | 0 | |||||||
26457 | MOSH | 1100 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1875 | 0.2300 | 1600 | |
26458 | MOSI | 300 | 28 1/4 | 28 1/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 41100 | |
26459 | MOSY | 0 | 0.1300 | 0.4300 | 0 | |||||
26460 | MOT | 100 | 50 7/8 | 51 1/2 | 51 3/4 | 50 5/8 | 50 5/8 | 51 1/2 | 101000 | |
26461 | MOTA | 0 | 0 | |||||||
26462 | MOTB | 0 | 0 | |||||||
26463 | MOTC | 0 | 0 | |||||||
26464 | MOTD | 0 | 0 | |||||||
26465 | MOTE | 0 | 0 | |||||||
26466 | MOTF | 0 | 0 | |||||||
26467 | MOTG | 0 | 0 | |||||||
26468 | MOTH | 0 | 0 | |||||||
26469 | MOTI | 0 | 0 | |||||||
26470 | MOTIF | 0 | 2.2500 | 3.2500 | 0 | |||||
26471 | MOTK | 0 | 0 | |||||||
26472 | MOTL | 0 | 0 | |||||||
26473 | MOTM | 0 | 0 | |||||||
26474 | MOTN | 0 | 0 | |||||||
26475 | MOTO | 800 | 1 7/8 | 1 3/4 | 2 | 0 | ||||
26476 | MOTP | 0 | 0 | |||||||
26477 | MOTQ | 0 | 0 | |||||||
26478 | MOTR | 1000 | 8 7/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 3/4 | 9 1/8 | 1200 | |
26479 | MOTS | 0 | 0 | |||||||
26480 | MOTT | 0 | 0 | |||||||
26481 | MOTU | 0 | 0 | |||||||
26482 | MOTV | 0 | 0 | |||||||
26483 | MOTW | 0 | 0 | |||||||
26484 | MOTX | 0 | 0 | |||||||
26485 | MOTY | 0 | 0 | |||||||
26486 | MOTZ | 0 | 0 | |||||||
26487 | MOUI | 500 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
26488 | MOVA | 300 | 25 1/2 | 25 1/4 | 25 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 3400 | |
26489 | MOVAA | 0 | 0 | |||||||
26490 | MOVE | 1000 | 3/4 | 11/16 | 3/4 | 11/16 | 3/4 | 13/16 | 1800 | |
26491 | MOVEW | 5000 | 5/32 | 5/32 | 3/16 | 0 | ||||
26492 | MOVI | 300 | 13 1/2 | 13 1/4 | 13 1/2 | 13 | 13 | 13 1/2 | 35200 | |
26493 | MOXY | 2500 | 3 | 2 3/4 | 3 1/16 | 2 3/4 | 2 15/16 | 3 1/16 | 73200 | |
26494 | MOYC | 1000 | 6 3/4 | 5 1/4 | 6 3/4 | 5 1/4 | 5 3/4 | 6 3/4 | 8500 | |
26495 | MP | 0 | 0 | |||||||
26496 | MP+A | 0 | 0 | |||||||
26497 | MPA | 7000 | 14 1/4 | 0 | ||||||
26498 | MPAA | 400 | 13 3/8 | 13 5/8 | 13 5/8 | 13 1/8 | 13 1/4 | 13 5/8 | 31000 | |
26499 | MPAC | 1000 | 2 1/4 | 2 1/16 | 2 1/4 | 2 | 2 1/16 | 2 1/4 | 20300 | |
26500 | MPAD | 100 | 1.1875 | 1.1875 | 1.5000 | 0 | ||||
26501 | MPAT | 0 | 0 | |||||||
26502 | MPB | 0 | 5 1/4 | 6 1/4 | 0 | |||||
26503 | MPBAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
26504 | MPBK | 700 | 20 1/4 | 18 3/4 | 20 1/4 | 0 | ||||
26505 | MPBT | 0 | 0 | |||||||
26506 | MPC | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 11/16 | 1000 | |
26507 | MPCE | 0 | 0.1250 | 0.3750 | 0 | |||||
26508 | MPCP | 0 | 1.2500 | 3.0625 | 0 | |||||
26509 | MPCXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 5.11 | 5.23 | 799 | |
26510 | MPD | 100 | 2 | 0 | ||||||
26511 | MPDI | 300 | 3 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 8900 | |
26512 | MPE | 0 | 1392.55 | 1392.55 | 1392.55 | 1392.55 | 0 | |||
26513 | MPEG | 6000 | 8.3750 | 8.1200 | 8.5000 | 7.9375 | 8.2500 | 8.5000 | 147900 | |
26514 | MPEGX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
26515 | MPEN | 100 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | 33.7500 | 35.2500 | 100 | |
26516 | MPEQX | 0 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0 | |
26517 | MPET | 2000 | 2 11/16 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 2 11/16 | 7600 | |
26518 | MPF | 300 | 1 1/16 | 0 | ||||||
26519 | MPFC | 300 | 28 3/4 | 28 1/2 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 9600 | |
26520 | MPFDX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
26521 | MPFIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
26522 | MPFT | 0 | 0.0625 | 0.3750 | 0 | |||||
26523 | MPFp | 5000 | 4 1/2 | 0 | ||||||
26524 | MPG | 1500 | 1 1/8 | 0 | ||||||
26525 | MPGBX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
26526 | MPGFX | 0 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 0 | |
26527 | MPGRX | 0 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | |
26528 | MPGp | 2500 | 4 3/8 | 0 | ||||||
26529 | MPH | 500 | 2 13/16 | 0 | ||||||
26530 | MPHP | 0 | 0 | |||||||
26531 | MPHYX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
26532 | MPHp | 3000 | 4 3/4 | 0 | ||||||
26533 | MPI | 1000 | 3/4 | 0 | ||||||
26534 | MPIC | 0 | 0 | |||||||
26535 | MPIEX | 0 | 13.31 | 13.31 | 13.31 | 0 | ||||
26536 | MPIFX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
26537 | MPIX | 5000 | 3 1/4 | 3 9/16 | 3 9/16 | 3 1/4 | 3 1/4 | 3 1/2 | 31100 | |
26538 | MPIpA | 300 | 15/16 | 15/16 | 15/16 | 15/16 | 300 | |||
26539 | MPL | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/8 | 26 5/8 | 200 | |
26540 | MPL.A | 0 | 0 | |||||||
26541 | MPLDX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
26542 | MPLE | 0 | 0 | |||||||
26543 | MPLEL | 100 | 57.2500 | 0 | ||||||
26544 | MPLEM | 200 | 51.5000 | 0 | ||||||
26545 | MPLEN | 0 | 0 | |||||||
26546 | MPLN | 300 | 39.2500 | 0 | ||||||
26547 | MPLP | 0 | 0 | |||||||
26548 | MPLY | 0 | 0.0010 | 0.0250 | 0 | |||||
26549 | MPLp | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 700 | |||
26550 | MPLpA | 100 | 64 1/4 | 0 | ||||||
26551 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
26552 | MPM | 1000 | 4 13/16 | 4 7/16 | 4 13/16 | 0 | ||||
26553 | MPM.W | 0 | 0 | |||||||
26554 | MPM/WS | 1400 | 15/16 | 0 | ||||||
26555 | MPMBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
26556 | MPMFX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
26557 | MPML | 2000 | 7/8 | 13/16 | 1 | 0 | ||||
26558 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
26559 | MPMT | 0 | 0 | |||||||
26560 | MPMVX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
26561 | MPMp | 100 | 10 3/4 | 0 | ||||||
26562 | MPN | 0 | 0 | |||||||
26563 | MPNA | 0 | 0 | |||||||
26564 | MPNP | 0 | 0 | |||||||
26565 | MPNR | 0 | 0 | |||||||
26566 | MPNpA | 200 | 61 7/8 | 0 | ||||||
26567 | MPNpC | 100 | 63 3/4 | 0 | ||||||
26568 | MPOR | 600 | 0.5625 | 0.1875 | 0.5625 | 0 | ||||
26569 | MPPI | 5000 | 0.3125 | 0.3000 | 0.3437 | 0 | ||||
26570 | MPPIX | 0 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0 | |
26571 | MPQ | 200 | 64 1/2 | 0 | ||||||
26572 | MPR | 300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 5/8 | 300 | |
26573 | MPRDX | 0 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 0 | |
26574 | MPRS | 0 | 0 | |||||||
26575 | MPRT | 0 | 0 | |||||||
26576 | MPRW | 0 | 0 | |||||||
26577 | MPRWP | 100 | 57.5000 | 0 | ||||||
26578 | MPS | 100 | 9 3/8 | 12 7/8 | 13 3/8 | 0 | ||||
26579 | MPSA | 0 | 0 | |||||||
26580 | MPSB | 0 | 0 | |||||||
26581 | MPSCX | 0 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | |
26582 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
26583 | MPSFX | 0 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | |
26584 | MPSI | 100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 3/8 | 100 | |
26585 | MPSPX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0 | |
26586 | MPSS | 0 | 0 | |||||||
26587 | MPT | 900 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
26588 | MPTB | 0 | 0 | |||||||
26589 | MPTBS | 200 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 500 | |
26590 | MPTI | 10000 | 0.1250 | 0.1600 | 0.1600 | 0.1250 | 0.1250 | 0.1875 | 62000 | |
26591 | MPTR | 0 | 0 | |||||||
26592 | MPTV | 50000 | 0.0775 | 0.0850 | 0.0950 | 25689900 | ||||
26593 | MPUC | 0 | 0 | |||||||
26594 | MPV | 400 | 9 1/4 | 9 1/8 | 9 3/8 | 0 | ||||
26595 | MPVI | 0 | 0 | |||||||
26596 | MPVIF | 1600 | 3 3/16 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 7/16 | 7400 | |
26597 | MPVLX | 0 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | |
26598 | MPpA | 1000 | 24 1/2 | 0 | ||||||
26599 | MPpB | 200 | 21 1/8 | 0 | ||||||
26600 | MPpC | 43000 | 23 43/64 | 0 | ||||||
26601 | MQEXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 3.25 | 3.15 | 689 | |
26602 | MQGAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.08 | 0 | |
26603 | MQIAX | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.76 | 0 | |
26604 | MQIFX | 0 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | |
26605 | MQLAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.16 | 0 | |
26606 | MQLBX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
26607 | MQLFX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.27 | 0 | |
26608 | MQRXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.63 | 4.69 | 4083 | |
26609 | MQT | 2500 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
26610 | MQTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 4.83 | 4.90 | 6360 | |
26611 | MQUAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.63 | 0 | |
26612 | MQUE | 500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8750 | 500 | |
26613 | MQURX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | |
26614 | MQVAX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 13.45 | 0 | |
26615 | MQY | 700 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 1100 | |
26616 | MR | 3000 | 5/8 | 5/8 | 5/8 | 5/8 | 3000 | |||
26617 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
26618 | MRAC | 0 | 0 | |||||||
26619 | MRAD | 10000 | 0.2500 | 0.3125 | 0.3125 | 0.2500 | 0.1250 | 0.2812 | 21000 | |
26620 | MRAG | 0 | 0 | |||||||
26621 | MRAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 4.90 | 4.98 | 72240 | |
26622 | MRAY | 20000 | 0.0500 | 0.0400 | 0.0500 | 0 | ||||
26623 | MRBK | 1400 | 30 5/8 | 29 5/8 | 30 15/16 | 29 5/8 | 30 5/8 | 30 7/8 | 270200 | |
26624 | MRCA | 0 | 0 | |||||||
26625 | MRCAX | 0 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | |
26626 | MRCB | 0 | 0 | |||||||
26627 | MRCF | 800 | 6 | 6 | 6 3/8 | 5 3/4 | 5 3/4 | 6 3/8 | 21600 | |
26628 | MRCM | 6000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5625 | 12000 | |
26629 | MRCO | 500 | 21/32 | 21/32 | 13/16 | 0 | ||||
26630 | MRCOP | 100 | 2 1/8 | 2 | 3 | 0 | ||||
26631 | MRCOZ | 10000 | 3/32 | 1/16 | 3/32 | 0 | ||||
26632 | MRCY | 100 | 47 3/4 | 47 3/4 | 47 3/4 | 47 | 47 | 47 3/4 | 5800 | |
26633 | MRDW | 0 | 0 | |||||||
26634 | MRE | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 9 1/8 | 400 | |
26635 | MREA | 0 | 0 | |||||||
26636 | MREE | 0 | 0 | |||||||
26637 | MREI | 0 | 0 | |||||||
26638 | MREIX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
26639 | MREM | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.5000 | 1000 | |
26640 | MRES | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
26641 | MRET | 1000 | 10 1/2 | 10 1/4 | 10 3/4 | 0 | ||||
26642 | MRETW | 1400 | 5.2500 | 0 | ||||||
26643 | MRF | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 5/8 | 9 1/2 | 500 | |
26644 | MRG | 500 | 16 1/2 | 17 1/4 | 17 7/8 | 0 | ||||
26645 | MRGA | 100 | 35.5000 | 0 | ||||||
26646 | MRGB | 0 | 0 | |||||||
26647 | MRGIX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
26648 | MRGO | 200 | 3 | 2 7/8 | 4 1/8 | 0 | ||||
26649 | MRGT | 0 | 0 | |||||||
26650 | MRGX | 1000 | 0.0100 | 0 | ||||||
26651 | MRGY | 0 | 0 | |||||||
26652 | MRHI | 15000 | 0.0200 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0300 | 25000 | |
26653 | MRI.B | 0 | 0 | |||||||
26654 | MRI/A | 1000 | 7 3/8 | 0 | ||||||
26655 | MRI/B | 200 | 7 1/4 | 0 | ||||||
26656 | MRIA | 0 | 0 | |||||||
26657 | MRIB | 0 | 0 | |||||||
26658 | MRII | 400 | 8 3/16 | 8 1/4 | 8 1/4 | 8 | 8 1/8 | 8 3/8 | 91100 | |
26659 | MRIS | 500 | 30 | 30 1/8 | 30 1/8 | 29 7/8 | 29 7/8 | 30 | 79000 | |
26660 | MRISX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | |
26661 | MRIT | 0 | 0 | |||||||
26662 | MRITP | 1200 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
26663 | MRIX | 1200 | 3 3/8 | 3 | 3 1/4 | 0 | ||||
26664 | MRIXZ | 900 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/32 | 900 | |
26665 | MRJY | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 1/4 | 20500 | |
26666 | MRK | 100 | 71 | 70 3/8 | 71 1/4 | 70 | 70 3/4 | 71 1/8 | 150200 | |
26667 | MRKA | 0 | 0 | |||||||
26668 | MRKB | 0 | 0 | |||||||
26669 | MRKC | 0 | 0 | |||||||
26670 | MRKD | 0 | 0 | |||||||
26671 | MRKE | 0 | 0 | |||||||
26672 | MRKF | 0 | 0 | |||||||
26673 | MRKG | 0 | 0 | |||||||
26674 | MRKH | 0 | 0 | |||||||
26675 | MRKI | 0 | 0 | |||||||
26676 | MRKK | 0 | 0 | |||||||
26677 | MRKL | 0 | 0 | |||||||
26678 | MRKM | 0 | 0 | |||||||
26679 | MRKN | 0 | 0 | |||||||
26680 | MRKO | 0 | 0 | |||||||
26681 | MRKP | 0 | 0 | |||||||
26682 | MRKR | 500 | 9 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/4 | 14300 | |
26683 | MRKS | 0 | 0 | |||||||
26684 | MRKSF | 0 | 0 | |||||||
26685 | MRKT | 0 | 0 | |||||||
26686 | MRKW | 0 | 0 | |||||||
26687 | MRKX | 0 | 0 | |||||||
26688 | MRKY | 0 | 0 | |||||||
26689 | MRKZ | 0 | 0 | |||||||
26690 | MRL | 0 | 0 | |||||||
26691 | MRLL | 1000 | 22 1/2 | 21 1/2 | 22 5/8 | 21 1/2 | 22 | 22 3/4 | 11500 | |
26692 | MRLS | 0 | 0 | |||||||
26693 | MRLY | 0 | 0 | |||||||
26694 | MRM | 100 | 10 3/4 | 0 | ||||||
26695 | MRMC | 0 | 0 | |||||||
26696 | MRMD | 3000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 3000 | |
26697 | MRMSX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
26698 | MRMY | 2500 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.8125 | 5700 | |
26699 | MRN | 500 | 1 1/4 | 0 | ||||||
26700 | MRN.A | 0 | 0 | |||||||
26701 | MRN.B | 0 | 0 | |||||||
26702 | MRNAF | 400 | 0.6400 | 0 | ||||||
26703 | MRNC | 0 | 0 | |||||||
26704 | MRNCZ | 100 | 28 | 28 | 33 1/2 | 0 | ||||
26705 | MRNF | 0 | 0 | |||||||
26706 | MRNG | 0 | 0 | |||||||
26707 | MRNH | 0 | 0 | |||||||
26708 | MRNI | 0 | 0 | |||||||
26709 | MRNK | 0 | 0 | |||||||
26710 | MRNKQ | 4000 | 0.3900 | 0.3600 | 0.4100 | 0.3400 | 0.3900 | 0.4300 | 314700 | |
26711 | MRNL | 0 | 0 | |||||||
26712 | MRNM | 0 | 0 | |||||||
26713 | MRNO | 0 | 0 | |||||||
26714 | MRNR | 1000 | 14 7/8 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/8 | 87300 | |
26715 | MRNS | 0 | 0 | |||||||
26716 | MRNT | 0 | 0 | |||||||
26717 | MRNV | 0 | 0 | |||||||
26718 | MRNW | 0 | 0 | |||||||
26719 | MRNX | 200 | 3.1250 | 3.0000 | 3.7500 | 0 | ||||
26720 | MRO | 200 | 21 5/8 | 21 5/8 | 21 7/8 | 21 5/8 | 21 1/2 | 21 7/8 | 8800 | |
26721 | MROB | 0 | 0 | |||||||
26722 | MROC | 2500 | 4 11/16 | 4 11/16 | 5 | 0 | ||||
26723 | MROE | 500 | 9.0000 | 8.0000 | 9.0000 | 0 | ||||
26724 | MROF | 0 | 0 | |||||||
26725 | MROI | 0 | 0 | |||||||
26726 | MROP | 0 | 0 | |||||||
26727 | MROS | 0 | 0 | |||||||
26728 | MROX | 0 | 0 | |||||||
26729 | MRR | 200 | 9 7/8 | 0 | ||||||
26730 | MRRW | 300 | 11 1/2 | 11 1/2 | 11 3/4 | 11 1/4 | 11 3/8 | 12 | 15700 | |
26731 | MRRXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 5.02 | 5.11 | 92320 | |
26732 | MRS | 500 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 1900 | |||
26733 | MRSA | 35000 | 9 3/4 | 9 1/4 | 9 7/8 | 9 1/4 | 9 3/8 | 9 7/8 | 91000 | |
26734 | MRSB | 0 | 0 | |||||||
26735 | MRSCX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
26736 | MRSE | 0 | 0 | |||||||
26737 | MRSH | 0 | 0 | |||||||
26738 | MRSI | 200 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 15300 | |
26739 | MRSR | 0 | 0 | |||||||
26740 | MRST | 0 | 0 | |||||||
26741 | MRSV | 0 | 0 | |||||||
26742 | MRSX | 0 | 0 | |||||||
26743 | MRTA | 0 | 0 | |||||||
26744 | MRTI | 1200 | 0.6500 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 0.6900 | 47600 | |
26745 | MRTK | 100 | 0.1000 | 0.0937 | 0.2500 | 0 | ||||
26746 | MRTN | 500 | 13 | 12 1/2 | 13 3/4 | 0 | ||||
26747 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
26748 | MRU | 0 | 0 | |||||||
26749 | MRU.A | 0 | 0 | |||||||
26750 | MRUMF | 10000 | 0.2100 | 0 | ||||||
26751 | MRV | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 3/8 | 100 | |
26752 | MRVA | 0 | 0 | |||||||
26753 | MRVB | 0 | 0 | |||||||
26754 | MRVC | 1500 | 24 7/8 | 25 1/4 | 26 1/4 | 24 3/4 | 24 3/4 | 25 | 285000 | |
26755 | MRVE | 0 | 0 | |||||||
26756 | MRVEX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
26757 | MRVG | 0 | 0 | |||||||
26758 | MRVH | 0 | 0 | |||||||
26759 | MRVI | 0 | 0 | |||||||
26760 | MRVL | 100 | 25.1250 | 0 | ||||||
26761 | MRVM | 0 | 0 | |||||||
26762 | MRVN | 0 | 0 | |||||||
26763 | MRVO | 0 | 0 | |||||||
26764 | MRVP | 0 | 0 | |||||||
26765 | MRVR | 0 | 0 | |||||||
26766 | MRVS | 0 | 0 | |||||||
26767 | MRVT | 0 | 0 | |||||||
26768 | MRVU | 0 | 0 | |||||||
26769 | MRVV | 0 | 0 | |||||||
26770 | MRVX | 0 | 0 | |||||||
26771 | MRW | 0 | 0 | |||||||
26772 | MRWY | 10000 | 1.5000 | 0 | ||||||
26773 | MRY | 100 | 21 1/4 | 21 1/4 | 21 5/8 | 0 | ||||
26774 | MRYK | 0 | 0 | |||||||
26775 | MRYT | 0 | 0 | |||||||
26776 | MRYp | 200 | 29 1/4 | 0 | ||||||
26777 | MRYpC | 200 | 26 3/8 | 0 | ||||||
26778 | MS | 200 | 47 7/8 | 51 | 51 1/2 | 0 | ||||
26779 | MS.A | 0 | 0 | |||||||
26780 | MS.B | 0 | 0 | |||||||
26781 | MSA | 300 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 30 1/2 | 30 7/8 | 300 | |
26782 | MSAAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.54 | 0 | |
26783 | MSAC | 100 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1500 | 1200 | |
26784 | MSACX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
26785 | MSAD | 0 | 0 | |||||||
26786 | MSADY | 1800 | 5 1/4 | 5 | 5 1/2 | 0 | ||||
26787 | MSAE | 0 | 0 | |||||||
26788 | MSAEX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
26789 | MSAGX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
26790 | MSAH | 0 | 0 | |||||||
26791 | MSAI | 0 | 0 | |||||||
26792 | MSAL | 0 | 0 | |||||||
26793 | MSAS | 0 | 0 | |||||||
26794 | MSAVX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.46 | 0 | |
26795 | MSAW | 0 | 0 | |||||||
26796 | MSB | 500 | 3 7/8 | 2 | 2 1/8 | 0 | ||||
26797 | MSBAX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | |
26798 | MSBB | 300 | 16 7/8 | 16 3/4 | 17 1/4 | 0 | ||||
26799 | MSBC | 600 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 19 1/2 | 600 | |
26800 | MSBF | 100 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
26801 | MSBFX | 0 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | |
26802 | MSBH | 0 | 0 | |||||||
26803 | MSBHY | 0 | 0 | |||||||
26804 | MSBK | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 2000 | |
26805 | MSC | 200 | 17 1/8 | 16 3/4 | 17 1/8 | 0 | ||||
26806 | MSCA | 700 | 19 15/64 | 19 | 19 3/8 | 19 | 19 | 19 1/2 | 82600 | |
26807 | MSCAX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
26808 | MSCC | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 36600 | |
26809 | MSCD | 0 | 0 | |||||||
26810 | MSCDE | 0 | 0 | |||||||
26811 | MSCDX | 0 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | |
26812 | MSCFX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.60 | 0 | |
26813 | MSCI | 0 | 0 | |||||||
26814 | MSCK | 0 | 0 | |||||||
26815 | MSCM | 1000 | 11 1/4 | 12 5/8 | 12 5/8 | 11 1/4 | 11 1/8 | 11 3/8 | 215600 | |
26816 | MSCO | 100 | 0.0010 | 0 | ||||||
26817 | MSCT | 0 | 0 | |||||||
26818 | MSCU | 0 | 0 | |||||||
26819 | MSCY | 0 | 0 | |||||||
26820 | MSD | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 3/8 | 1000 | |
26821 | MSDRX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
26822 | MSDX | 400 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 3/4 | 400 | |
26823 | MSE | 400 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 2000 | |||
26824 | MSEA | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/4 | 500 | |
26825 | MSEAX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 11.29 | 0 | |
26826 | MSEBX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
26827 | MSEEX | 0 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | |
26828 | MSEGX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 20.05 | 0 | |
26829 | MSEIX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 | |
26830 | MSEL | 2500 | 1 7/8 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 330600 | |
26831 | MSEMX | 0 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | |
26832 | MSEQX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
26833 | MSET | 3500 | 2.0937 | 2.0625 | 2.0937 | 2.0625 | 2.0625 | 2.1875 | 46700 | |
26834 | MSEW | 0 | 0 | |||||||
26835 | MSEWY | 0 | 0 | |||||||
26836 | MSEX | 500 | 18 | 17 3/4 | 18 | 17 3/4 | 17 1/4 | 18 | 1500 | |
26837 | MSF | 600 | 15 3/4 | 15 3/4 | 15 7/8 | 15 3/4 | 15 1/2 | 16 | 2900 | |
26838 | MSFAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.64 | 0 | |
26839 | MSFC | 34000 | 0.0010 | 0 | ||||||
26840 | MSFCX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
26841 | MSFI | 1000 | 3 1/8 | 3 5/16 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/2 | 18600 | |
26842 | MSFIX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
26843 | MSFK | 0 | 0 | |||||||
26844 | MSFRX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.83 | 0 | |
26845 | MSFT | 500 | 132 1/8 | 131 3/4 | 133 7/8 | 130 7/8 | 132 | 132 1/8 | 4320300 | |
26846 | MSGAX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 15.46 | 0 | |
26847 | MSGBX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0 | |
26848 | MSGCX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
26849 | MSGEX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
26850 | MSGFX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0 | |
26851 | MSGPX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
26852 | MSH | 0 | 349.11 | 352.54 | 352.54 | 344.71 | 0 | |||
26853 | MSHBX | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0 | |
26854 | MSHE | 1000 | 2.6250 | 2.3750 | 2.7500 | 2.3750 | 2.5000 | 2.7500 | 16000 | |
26855 | MSHIX | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 6.43 | 0 | |
26856 | MSHN | 600 | 25.7500 | 0 | ||||||
26857 | MSHS | 1000 | 0.0600 | 0 | ||||||
26858 | MSHTX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.37 | 0 | |
26859 | MSHYX | 0 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | |
26860 | MSI | 20200 | 11/16 | 0 | ||||||
26861 | MSIBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
26862 | MSIE | 500 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
26863 | MSIEX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
26864 | MSIFX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
26865 | MSIGX | 0 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 31.02 | 0 | |
26866 | MSIMX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
26867 | MSINX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0 | |
26868 | MSIQX | 0 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | |
26869 | MSISX | 0 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | |
26870 | MSIT | 0 | 0 | |||||||
26871 | MSIVX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
26872 | MSIX | 500 | 10 3/4 | 10 | 10 3/4 | 10 | 10 1/8 | 11 | 6600 | |
26873 | MSJEX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
26874 | MSK | 500 | 18 7/8 | 19 1/8 | 20 1/4 | 0 | ||||
26875 | MSKA | 0 | 0 | |||||||
26876 | MSKI | 0 | 0 | |||||||
26877 | MSL | 500 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 500 | |||
26878 | MSLA | 0 | 0 | |||||||
26879 | MSLAX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 14.09 | 0 | |
26880 | MSLCX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
26881 | MSLM | 6100 | 0.0500 | 0 | ||||||
26882 | MSLp | 200 | 19 1/2 | 0 | ||||||
26883 | MSM | 200 | 35 1/4 | 0 | ||||||
26884 | MSMAX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.19 | 0 | |
26885 | MSMBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
26886 | MSMK | 0 | 0 | |||||||
26887 | MSMX | 0 | 0 | |||||||
26888 | MSMXX | 0 | 0.52 | 5.04 | 5.09 | 12190 | ||||
26889 | MSN | 2000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/16 | 47200 | |||
26890 | MSNAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 10.30 | 0 | |
26891 | MSNC | 0 | 0 | |||||||
26892 | MSNCX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.27 | 0 | |
26893 | MSNI | 0 | 0 | |||||||
26894 | MSNK | 0 | 0 | |||||||
26895 | MSNM | 0 | 0 | |||||||
26896 | MSNN | 0 | 0 | |||||||
26897 | MSNO | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 2.0000 | 500 | |
26898 | MSNP | 0 | 0 | |||||||
26899 | MSNR | 0 | 0 | |||||||
26900 | MSNS | 100 | 45.0000 | 0 | ||||||
26901 | MSNT | 0 | 0 | |||||||
26902 | MSNYX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 11.24 | 0 | |
26903 | MSO/WS | 300 | 1/32 | 1/32 | 1/8 | 0 | ||||
26904 | MSOF | 10000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4200 | 10000 | |
26905 | MSON | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 5/8 | 2000 | |
26906 | MSONW | 3700 | 1/16 | 1/8 | 1/8 | 1/16 | 1/16 | 5/32 | 13700 | |
26907 | MSOXX | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 3.17 | 3.19 | 2866 | |
26908 | MSP | 6000 | 25 1/4 | 25 1/8 | 25 1/4 | 25 | 8400 | |||
26909 | MSPG | 500 | 11 1/4 | 11 3/8 | 11 3/8 | 10 5/8 | 10 7/8 | 11 1/4 | 46800 | |
26910 | MSPO | 3000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 3/8 | 1 3/8 | 1 11/16 | 12100 | |
26911 | MSPR | 0 | 0 | |||||||
26912 | MSPW | 0 | 0 | |||||||
26913 | MSPWP | 500 | 64.2500 | 0 | ||||||
26914 | MSR | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 7000 | |||
26915 | MSRAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.71 | 0 | |
26916 | MSRBX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
26917 | MSRCX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
26918 | MSRXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.62 | 4.71 | 339 | |
26919 | MSS | 1500 | 3 1/2 | 0 | ||||||
26920 | MSSCX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.10 | 0 | |
26921 | MSSE | 0 | 0 | |||||||
26922 | MSSEC | 0 | 0 | |||||||
26923 | MSSEL | 2300 | 65.4000 | 0 | ||||||
26924 | MSSEN | 200 | 65.8500 | 0 | ||||||
26925 | MSSEP | 200 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | 200 | |||
26926 | MSSIX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 | |
26927 | MSSN | 1000 | 0.1250 | 0 | ||||||
26928 | MSST | 0 | 0 | |||||||
26929 | MSSVX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
26930 | MST | 100 | 54 3/4 | 53 3/8 | 53 7/8 | 0 | ||||
26931 | MSTA | 0 | 0 | |||||||
26932 | MSTAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
26933 | MSTB | 0 | 0 | |||||||
26934 | MSTC | 0 | 0 | |||||||
26935 | MSTDX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0 | |
26936 | MSTF | 0 | 0 | |||||||
26937 | MSTFX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.91 | 0 | |
26938 | MSTG | 100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 3/4 | 300 | |
26939 | MSTH | 0 | 0 | |||||||
26940 | MSTI | 500 | 1.3750 | 1.1250 | 1.3750 | 0 | ||||
26941 | MSTL | 0 | 0 | |||||||
26942 | MSTM | 0 | 0 | |||||||
26943 | MSTNX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 | |
26944 | MSTO | 0 | 0 | |||||||
26945 | MSTP | 0 | 0 | |||||||
26946 | MSTR | 1000 | 11 7/8 | 11 3/4 | 12 1/8 | 11 5/8 | 11 7/8 | 12 1/8 | 141800 | |
26947 | MSTS | 0 | 0 | |||||||
26948 | MSTT | 0 | 0 | |||||||
26949 | MSTTX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | |
26950 | MSU | 800 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 1400 | |||
26951 | MSUSX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
26952 | MSV | 200 | 26 3/8 | 26 1/2 | 26 1/2 | 26 3/8 | 2500 | |||
26953 | MSVAX | 0 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 11.77 | 0 | |
26954 | MSVC | 22000 | 0.0010 | 0 | ||||||
26955 | MSVCX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
26956 | MSW | 500 | 7 1/8 | 0 | ||||||
26957 | MSWAX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.94 | 0 | |
26958 | MSWBX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | |
26959 | MSWCX | 0 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | |
26960 | MSX | 600 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
26961 | MSX.A | 0 | 0 | |||||||
26962 | MSXC | 0 | 0 | |||||||
26963 | MSXE | 0 | 0 | |||||||
26964 | MSXG | 0 | 0 | |||||||
26965 | MSXH | 0 | 0 | |||||||
26966 | MSXI | 0 | 0 | |||||||
26967 | MSXO | 0 | 0 | |||||||
26968 | MSXR | 0 | 0 | |||||||
26969 | MSXS | 0 | 0 | |||||||
26970 | MSXT | 0 | 0 | |||||||
26971 | MSXX | 0 | 0 | |||||||
26972 | MSXp | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 2000 | |||
26973 | MSY | 400 | 14 1/8 | 14 1/8 | 14 3/8 | 14 1/8 | 14 | 14 3/8 | 900 | |
26974 | MSYC | 0 | 0 | |||||||
26975 | MSYE | 0 | 0 | |||||||
26976 | MSYS | 1000 | 1.0000 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 1700 | |
26977 | MSZ | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 1200 | |||
26978 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
26979 | MSpB | 900 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 32800 | |||
26980 | MSpC | 100 | 25 7/8 | 0 | ||||||
26981 | MSpD | 12000 | 24 7/8 | 0 | ||||||
26982 | MSpE | 5000 | 50 3/4 | 50 7/8 | 50 7/8 | 50 3/4 | 80000 | |||
26983 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
26984 | MT | 700 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 1/4 | 700 | |
26985 | MTAN | 0 | 0 | |||||||
26986 | MTASX | 0 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | |
26987 | MTAXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 2.90 | 2.84 | 102 | |
26988 | MTB | 100 | 42 1/4 | 0 | ||||||
26989 | MTBAX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.22 | 0 | |
26990 | MTBCX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
26991 | MTBG | 0 | 0 | |||||||
26992 | MTBN | 2400 | 8 13/32 | 8 | 8 13/32 | 8 | 7 3/4 | 8 1/2 | 4500 | |
26993 | MTC | 100 | 37 1/8 | 36 3/4 | 37 1/2 | 36 1/2 | 36 7/8 | 37 3/8 | 30600 | |
26994 | MTCC | 2000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 | 3 3/8 | 3 3/4 | 17500 | |
26995 | MTCD | 0 | 0 | |||||||
26996 | MTCE | 0 | 0 | |||||||
26997 | MTCF | 0 | 0 | |||||||
26998 | MTCG | 0 | 0 | |||||||
26999 | MTCH | 250000 | 0.0275 | 0.0250 | 0.0300 | 0 | ||||
27000 | MTCI | 1000 | 7/32 | 1/4 | 1/4 | 3/16 | 3/16 | 7/32 | 1236600 | |
27001 | MTCK | 0 | 0 | |||||||
27002 | MTCL | 0 | 0 | |||||||
27003 | MTCN | 0 | 0 | |||||||
27004 | MTCO | 0 | 0 | |||||||
27005 | MTCP | 0 | 0 | |||||||
27006 | MTCR | 0 | 0 | |||||||
27007 | MTCS | 0 | 0 | |||||||
27008 | MTCT | 0 | 0 | |||||||
27009 | MTCU | 0 | 0 | |||||||
27010 | MTCW | 0 | 0 | |||||||
27011 | MTCX | 0 | 0 | |||||||
27012 | MTCY | 0 | 0 | |||||||
27013 | MTCZ | 0 | 0 | |||||||
27014 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
27015 | MTE/U | 0 | 0 | |||||||
27016 | MTE/WS | 0 | 0 | |||||||
27017 | MTEB | 0 | 0.0150 | 0.0600 | 0 | |||||
27018 | MTEBX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0 | |
27019 | MTECL | 0 | 0 | |||||||
27020 | MTEDM | 0 | 0 | |||||||
27021 | MTEH | 0 | 0 | |||||||
27022 | MTEK | 300 | 0.7500 | 0.3750 | 0.7500 | 0 | ||||
27023 | MTEL | 100 | 15 1/2 | 15 5/8 | 15 7/8 | 15 1/8 | 15 1/2 | 15 3/4 | 589600 | |
27024 | MTEN | 700 | 1.3750 | 1.3125 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 24900 | |
27025 | MTEPX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.66 | 0 | |
27026 | MTFI | 100 | 0.6250 | 0 | ||||||
27027 | MTFIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.09 | 0 | |
27028 | MTG | 1000 | 68 3/4 | 66 7/8 | 67 7/8 | 0 | ||||
27029 | MTGH | 0 | 0 | |||||||
27030 | MTGI | 0 | 0 | |||||||
27031 | MTGK | 0 | 0 | |||||||
27032 | MTGT | 0 | 0 | |||||||
27033 | MTGV | 0 | 0 | |||||||
27034 | MTGVX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
27035 | MTGXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.64 | 4.67 | 1994 | |
27036 | MTGYQ | 5000 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
27037 | MTH | 0 | 0 | |||||||
27038 | MTH.B | 0 | 0 | |||||||
27039 | MTHI | 0 | 0 | |||||||
27040 | MTI | 400 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
27041 | MTIC | 700 | 1 7/8 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 346600 | |
27042 | MTII | 0 | 0 | |||||||
27043 | MTIK | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 5/8 | 1500 | |
27044 | MTIN | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 | 500 | |
27045 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
27046 | MTIXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.27 | 5.30 | 7338 | |
27047 | MTK | 0 | 5 1/2 | 6 | 0 | |||||
27048 | MTKN | 200 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.5000 | 200 | |
27049 | MTKXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.00 | 2.94 | 1960 | |
27050 | MTL | 100 | 52 1/4 | 51 1/2 | 52 1/8 | 0 | ||||
27051 | MTLB | 0 | 0 | |||||||
27052 | MTLC | 1500 | 2 7/16 | 2 5/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 52600 | |
27053 | MTLF | 0 | 0 | |||||||
27054 | MTLFX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.71 | 0 | |
27055 | MTLG | 500 | 13 3/8 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 1600 | |
27056 | MTLI | 100 | 19 | 19 | 19 | 19 | 19 | 19 1/2 | 100 | |
27057 | MTLK | 0 | 0 | |||||||
27058 | MTLL | 0 | 0 | |||||||
27059 | MTLM | 5000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 5000 | |
27060 | MTLO | 0 | 0 | |||||||
27061 | MTLS | 600 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 50400 | |
27062 | MTLT | 0 | 0 | |||||||
27063 | MTLV | 0 | 0 | |||||||
27064 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
27065 | MTMB | 500 | 14.5000 | 0 | ||||||
27066 | MTMC | 600 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 30000 | |
27067 | MTMD | 0 | 0 | |||||||
27068 | MTMI | 0 | 0 | |||||||
27069 | MTMIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
27070 | MTMR | 5000 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 9.0000 | 10.0000 | 5000 | |
27071 | MTMRU | 3000 | 10.1250 | 9.1250 | 10.1250 | 0 | ||||
27072 | MTMRW | 500 | 0.6250 | 0.6250 | 1.1250 | 5000 | ||||
27073 | MTMRZ | 3000 | 5.0000 | 5.0000 | 6.0000 | 1500 | ||||
27074 | MTMX | 0 | 0 | |||||||
27075 | MTMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.08 | 2.95 | 558 | |
27076 | MTMu | 0 | 0 | |||||||
27077 | MTN | 0 | 0 | |||||||
27078 | MTNC | 0 | 0 | |||||||
27079 | MTND | 0 | 0 | |||||||
27080 | MTNI | 0 | 0 | |||||||
27081 | MTNT | 0 | 0 | |||||||
27082 | MTO | 0 | 0 | |||||||
27083 | MTON | 10000 | 14 | 13 | 14 1/4 | 13 | 13 3/4 | 14 1/4 | 58500 | |
27084 | MTOR | 7000 | 1.8125 | 1.8125 | 1.8125 | 1.7187 | 1.7187 | 1.8125 | 105100 | |
27085 | MTOXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.02 | 5.04 | 986 | |
27086 | MTP | 100 | 21 3/8 | 21 1/2 | 21 3/4 | 0 | ||||
27087 | MTPK | 0 | 0 | |||||||
27088 | MTPN | 0 | 0 | |||||||
27089 | MTPR | 0 | 0 | |||||||
27090 | MTPT | 0 | 0 | |||||||
27091 | MTPV | 0 | 0 | |||||||
27092 | MTPW | 0 | 0 | |||||||
27093 | MTPWM | 129200 | 103.0000 | 103.0000 | 103.0000 | 103.0000 | 129200 | |||
27094 | MTPWN | 100 | 55.2500 | 0 | ||||||
27095 | MTPWO | 300 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 25.1875 | 25.6250 | 600 | |
27096 | MTPWP | 100 | 78.2500 | 0 | ||||||
27097 | MTPX | 0 | 0.0010 | 0.1000 | 0 | |||||
27098 | MTR | 200 | 44 3/4 | 45 7/8 | 47 1/8 | 0 | ||||
27099 | MTRA | 5000 | 5 7/8 | 5 63/64 | 5 63/64 | 5 3/4 | 5 3/4 | 6 | 73300 | |
27100 | MTRAX | 0 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 21.42 | 0 | |
27101 | MTRBX | 0 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | |
27102 | MTRCX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0 | |
27103 | MTRD | 0 | 0 | |||||||
27104 | MTRDU | 0 | 0 | |||||||
27105 | MTREX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.39 | 0 | |
27106 | MTRIF | 175800 | 10.7500 | 0 | ||||||
27107 | MTRN | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 5/8 | 4900 | |
27108 | MTRO | 300 | 1 1/4 | 1 | 1 1/4 | 0 | ||||
27109 | MTRP | 0 | 0.2500 | 1.2500 | 0 | |||||
27110 | MTRT | 1000 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
27111 | MTRX | 600 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 7000 | |
27112 | MTS | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 400 | |||
27113 | MTSB | 0 | 0 | |||||||
27114 | MTSBY | 0 | 0 | |||||||
27115 | MTSC | 4000 | 20 | 19 3/4 | 20 1/8 | 19 1/2 | 19 3/4 | 20 1/4 | 47200 | |
27116 | MTSI | 200 | 18 1/4 | 18 3/4 | 19 | 18 | 18 | 18 1/2 | 34800 | |
27117 | MTSN | 1700 | 10 3/4 | 10 1/4 | 11 1/8 | 10 1/8 | 10 5/8 | 10 7/8 | 110500 | |
27118 | MTSR | 2000 | 0.0200 | 0 | ||||||
27119 | MTST | 2000 | 8 5/8 | 8 63/64 | 8 63/64 | 8 5/8 | 8 5/8 | 9 | 25400 | |
27120 | MTT | 1000 | 9 9/16 | 9 9/16 | 9 9/16 | 9 9/16 | 9 1/2 | 9 3/4 | 1700 | |
27121 | MTTB | 500 | 11.8750 | 12.1250 | 12.1250 | 11.8750 | 11.8750 | 12.2500 | 600 | |
27122 | MTTC | 0 | 0 | |||||||
27123 | MTTFX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
27124 | MTTG | 0 | 0 | |||||||
27125 | MTTL | 400 | 7.0000 | 7.0000 | 7.7500 | 0 | ||||
27126 | MTTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.93 | 5.00 | 5721 | |
27127 | MTTpC | 150 | 50 1/2 | 0 | ||||||
27128 | MTTpZ | 100 | 26 | 26 | 26 | 26 | 100 | |||
27129 | MTU | 100 | 11 1/2 | 11 3/8 | 11 7/8 | 0 | ||||
27130 | MTUC | 500 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 12.2500 | 500 | |
27131 | MTV | 0 | 0 | |||||||
27132 | MTVN | 0 | 0 | |||||||
27133 | MTW | 100 | 32 1/8 | 31 1/4 | 31 7/8 | 0 | ||||
27134 | MTWK | 0 | 0 | |||||||
27135 | MTWKF | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 7/8 | 11 1/2 | 200 | |
27136 | MTWL | 0 | 0 | |||||||
27137 | MTWM | 0 | 0 | |||||||
27138 | MTWN | 200 | 40 3/4 | 0 | ||||||
27139 | MTWNP | 0 | 0 | |||||||
27140 | MTWO | 1000 | 6 5/8 | 6 1/4 | 6 7/8 | 6 1/4 | 6 5/8 | 7 1/8 | 11500 | |
27141 | MTWP | 0 | 0 | |||||||
27142 | MTWS | 0 | 0 | |||||||
27143 | MTWT | 0 | 0 | |||||||
27144 | MTWX | 0 | 0 | |||||||
27145 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
27146 | MTX | 200 | 36 5/8 | 38 1/8 | 38 5/8 | 0 | ||||
27147 | MTXC | 0 | 0 | |||||||
27148 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
27149 | MTXN | 0 | 0 | |||||||
27150 | MTXS | 0 | 0 | |||||||
27151 | MTXT | 0 | 0 | |||||||
27152 | MTY | 500 | 4 1/2 | 0 | ||||||
27153 | MTYXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.15 | 3.10 | 354 | |
27154 | MU | 100 | 29 1/8 | 29 1/2 | 30 | 29 | 28 3/4 | 29 1/2 | 24700 | |
27155 | MUA | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 7/8 | 2000 | |
27156 | MUAAX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.24 | 0 | |
27157 | MUAKX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
27158 | MUALF | 0 | 0 | |||||||
27159 | MUAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.52 | 4.58 | 19 | |
27160 | MUAYX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
27161 | MUBAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 13.37 | 0 | |
27162 | MUBFX | 0 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 22.65 | 0 | |
27163 | MUBKX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | |
27164 | MUBYX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
27165 | MUCAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 | |
27166 | MUCKX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
27167 | MUCP | 2000 | 8.5625 | 8.8125 | 8.8750 | 8.1875 | 8.5000 | 8.5625 | 288600 | |
27168 | MUCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 3.49 | 3.40 | 4000 | |
27169 | MUCYX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
27170 | MUDK | 0 | 0 | |||||||
27171 | MUEI | 400 | 20 1/2 | 20 1/2 | 20 7/8 | 20 | 20 3/8 | 20 1/2 | 553100 | |
27172 | MUEL | 400 | 34 3/8 | 32 3/4 | 35 1/4 | 0 | ||||
27173 | MUFAX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.89 | 0 | |
27174 | MUFKX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
27175 | MUFYX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0 | |
27176 | MUGAX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 14.17 | 0 | |
27177 | MUGKX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
27178 | MUGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.14 | 5.22 | 863 | |
27179 | MUGYX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
27180 | MUHLX | 0 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | |
27181 | MUIA | 0 | 0 | |||||||
27182 | MUIAX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 16.07 | 0 | |
27183 | MUIBX | 0 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9.58 | 0 | |
27184 | MUIFX | 0 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 20.79 | 0 | |
27185 | MUIGX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.99 | 0 | |
27186 | MUIKX | 0 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | |
27187 | MUIYX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
27188 | MUKA | 0 | 0 | |||||||
27189 | MUKXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.62 | 4.68 | 358 | |
27190 | MUKpA | 23800 | 25 3/4 | 25 5/8 | 25 7/8 | 25 5/8 | 28200 | |||
27191 | MUL | 300 | 21 3/8 | 22 1/8 | 22 1/2 | 0 | ||||
27192 | MULAX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 22.85 | 0 | |
27193 | MULE | 0 | 0 | |||||||
27194 | MULI | 0 | 0 | |||||||
27195 | MULKX | 0 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0 | |
27196 | MULN | 0 | 0 | |||||||
27197 | MULR | 0 | 0 | |||||||
27198 | MULS | 0 | 0 | |||||||
27199 | MULT | 300 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3750 | 6300 | |
27200 | MULTW | 0 | 0 | |||||||
27201 | MULTZ | 0 | 0 | |||||||
27202 | MULYX | 0 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | |
27203 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
27204 | MUMAX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.72 | 0 | |
27205 | MUMKX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
27206 | MUMYX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
27207 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
27208 | MUNA | 0 | 0 | |||||||
27209 | MUND | 0 | 0 | |||||||
27210 | MUNI | 0 | 0 | |||||||
27211 | MUNIX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 11.00 | 0 | |
27212 | MUNK | 0 | 0 | |||||||
27213 | MUNKX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
27214 | MUNL | 0 | 0 | |||||||
27215 | MUNR | 0 | 0 | |||||||
27216 | MUNXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.46 | 3.42 | 2708 | |
27217 | MUNYX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
27218 | MUO | 100 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | ||||
27219 | MUR | 100 | 49 | 49 | 49 | 49 | 48 7/8 | 49 3/8 | 100 | |
27220 | MURD | 2500 | 0.1562 | 0.0625 | 0.1250 | 0 | ||||
27221 | MURF | 0 | 0 | |||||||
27222 | MURI | 0 | 0 | |||||||
27223 | MURM | 0 | 0 | |||||||
27224 | MURN | 0 | 0 | |||||||
27225 | MURP | 0 | 0 | |||||||
27226 | MURR | 0 | 0 | |||||||
27227 | MURX | 0 | 0 | |||||||
27228 | MURXF | 500 | 5 3/4 | 6 3/8 | 6 3/8 | 5 11/16 | 5 11/16 | 5 13/16 | 100600 | |
27229 | MURY | 0 | 0 | |||||||
27230 | MUS | 0 | 0 | |||||||
27231 | MUSE | 200 | 0.1250 | 0.1250 | 0.1562 | 0 | ||||
27232 | MUSEX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
27233 | MUSGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
27234 | MUSKX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0 | |
27235 | MUSM | 0 | 0 | |||||||
27236 | MUSMF | 0 | 0 | |||||||
27237 | MUSO | 10000 | 0.0100 | 0.0010 | 0.0200 | 0 | ||||
27238 | MUSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.57 | 4.93 | 317 | |
27239 | MUSYX | 0 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | |
27240 | MUTAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.82 | 0 | |
27241 | MUTHX | 0 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | 0 | |
27242 | MUTKX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
27243 | MUTS | 300 | 15.0000 | 0 | ||||||
27244 | MUTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.01 | 5.13 | 892 | |
27245 | MUTYX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
27246 | MUUKX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
27247 | MUUYX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | |
27248 | MUVYX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
27249 | MUXAX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 17.04 | 0 | |
27250 | MUXKX | 0 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0 | |
27251 | MUXYX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
27252 | MUY | 1000 | 21 3/8 | 0 | ||||||
27253 | MUYS | 0 | 0 | |||||||
27254 | MUYXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.77 | 4.84 | 2753 | |
27255 | MUZ | 0 | 0 | |||||||
27256 | MUZA | 0 | 0 | |||||||
27257 | MUZB | 0 | 0 | |||||||
27258 | MUZC | 0 | 0 | |||||||
27259 | MUZD | 0 | 0 | |||||||
27260 | MUZE | 0 | 0 | |||||||
27261 | MUZF | 0 | 0 | |||||||
27262 | MUZG | 0 | 0 | |||||||
27263 | MUZH | 0 | 0 | |||||||
27264 | MUZI | 0 | 0 | |||||||
27265 | MUZK | 0 | 0 | |||||||
27266 | MUZL | 0 | 0 | |||||||
27267 | MUZM | 0 | 0 | |||||||
27268 | MUZN | 0 | 0 | |||||||
27269 | MUZO | 0 | 0 | |||||||
27270 | MUZP | 0 | 0 | |||||||
27271 | MUZR | 0 | 0 | |||||||
27272 | MUZS | 0 | 0 | |||||||
27273 | MUZT | 0 | 0 | |||||||
27274 | MUZV | 0 | 0 | |||||||
27275 | MUZW | 0 | 0 | |||||||
27276 | MUZX | 0 | 0 | |||||||
27277 | MUZY | 0 | 0 | |||||||
27278 | MVAAX | 0 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 21.16 | 0 | |
27279 | MVAC | 500 | 6 3/8 | 6 | 6 3/8 | 5 7/8 | 5 7/8 | 6 3/8 | 6800 | |
27280 | MVAK | 0 | 0 | |||||||
27281 | MVAT | 0 | 0 | |||||||
27282 | MVBI | 500 | 36 5/8 | 37 | 37 | 36 1/4 | 36 1/4 | 37 | 5000 | |
27283 | MVC | 1000 | 12 3/8 | 0 | ||||||
27284 | MVCO | 7000 | 5 1/4 | 5 3/16 | 5 1/4 | 5 3/16 | 5 3/16 | 5 3/8 | 7500 | |
27285 | MVCOW | 2000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
27286 | MVEDX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
27287 | MVEFX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.17 | 0 | |
27288 | MVF | 1000 | 9 1/8 | 8 15/16 | 9 11/16 | 0 | ||||
27289 | MVFA | 0 | 0 | |||||||
27290 | MVFF | 0 | 0 | |||||||
27291 | MVH | 0 | 352.94 | 0 | ||||||
27292 | MVIGX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.26 | 0 | |
27293 | MVII | 1000 | 22 3/4 | 22 1/4 | 23 1/4 | 22 1/8 | 22 3/4 | 23 1/4 | 35000 | |
27294 | MVIN | 0 | 0 | |||||||
27295 | MVIS | 1000 | 5 5/8 | 5 9/16 | 5 11/16 | 5 1/2 | 5 9/16 | 5 11/16 | 25500 | |
27296 | MVISW | 1300 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 3/4 | 1 7/8 | 5400 | |
27297 | MVJ | 2400 | 12 5/8 | 0 | ||||||
27298 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27299 | MVL.W | 0 | 0 | |||||||
27300 | MVLBX | 0 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0 | |
27301 | MVLFX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.71 | 0 | |
27302 | MVLL | 0 | 0 | |||||||
27303 | MVLS | 0 | 0 | |||||||
27304 | MVLW | 0 | 0 | |||||||
27305 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
27306 | MVM | 2300 | 12 | 0 | ||||||
27307 | MVMS | 0 | 0 | |||||||
27308 | MVP | 1500 | 12 | 0 | ||||||
27309 | MVPMX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
27310 | MVS | 15200 | 12 1/8 | 0 | ||||||
27311 | MVSA | 0 | 0 | |||||||
27312 | MVSAY | 0 | 0 | |||||||
27313 | MVSC | 0 | 0 | |||||||
27314 | MVSI | 1000 | 10 3/8 | 9 5/8 | 10 3/8 | 9 5/8 | 10 1/8 | 10 3/8 | 419500 | |
27315 | MVSIW | 4000 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 6 1/8 | 6 1/2 | 117100 | |
27316 | MVSTX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10.33 | 0 | |
27317 | MVT | 200 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
27318 | MVTV | 14000 | 0.2187 | 0.1562 | 0.2187 | 0 | ||||
27319 | MVTVL | 2600 | 1.0000 | 0.5625 | 1.2500 | 16900 | ||||
27320 | MVY | 1000 | 11 5/8 | 0 | ||||||
27321 | MWAAX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.86 | 0 | |
27322 | MWABX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | |
27323 | MWACX | 0 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | |
27324 | MWAR | 5000 | 18 1/8 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 28600 | |
27325 | MWAV | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/4 | 200 | |
27326 | MWBI | 400 | 26 | 25 1/4 | 26 | 0 | ||||
27327 | MWBX | 600 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 11600 | |
27328 | MWCp | 0 | 0 | |||||||
27329 | MWDS | 1000 | 3 15/16 | 3 7/8 | 4 | 3 13/16 | 3 3/4 | 4 | 22100 | |
27330 | MWDSW | 800 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 800 | |
27331 | MWEBX | 0 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0 | |
27332 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27333 | MWEFX | 0 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 19.56 | 0 | |
27334 | MWEG | 0 | 0 | |||||||
27335 | MWEX | 2000 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
27336 | MWFD | 500 | 19 | 19 | 19 | 19 | 18 1/2 | 19 1/4 | 500 | |
27337 | MWFIX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
27338 | MWFS | 100 | 23.3750 | 0 | ||||||
27339 | MWGBX | 0 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | |
27340 | MWGP | 700 | 14 | 14 | 14 | 13 5/8 | 13 5/8 | 14 3/8 | 3500 | |
27341 | MWGTX | 0 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11.82 | 0 | |
27342 | MWGXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 2.96 | 2.92 | 250 | |
27343 | MWHS | 1000 | 23 3/4 | 25 1/4 | 25 3/8 | 23 1/2 | 23 1/2 | 24 | 1232700 | |
27344 | MWHX | 0 | 0 | |||||||
27345 | MWI | 0 | 0 | |||||||
27346 | MWK | 1800 | 6 3/4 | 6 5/16 | 6 5/8 | 0 | ||||
27347 | MWKG | 0 | 0 | |||||||
27348 | MWKSF | 0 | 0 | |||||||
27349 | MWLMX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.13 | 0 | |
27350 | MWLY | 0 | 10000 | |||||||
27351 | MWOBX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
27352 | MWOCX | 0 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | |
27353 | MWOFX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 20.57 | 0 | |
27354 | MWPSL | 100 | 48.0000 | 0 | ||||||
27355 | MWPSM | 100 | 49.6250 | 0 | ||||||
27356 | MWPSP | 100 | 57.0000 | 0 | ||||||
27357 | MWRK | 1000 | 13 | 13 1/2 | 13 1/2 | 13 | 12 1/4 | 13 | 2600 | |
27358 | MWSS | 500 | 3/8 | 3/8 | 3/4 | 0 | ||||
27359 | MWT | 100 | 20 | 18 7/8 | 19 1/4 | 0 | ||||
27360 | MWTAX | 0 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.54 | 0 | |
27361 | MWTC | 9900 | 0.9375 | 0.5000 | 1.5000 | 0 | ||||
27362 | MWTI | 0 | 0 | |||||||
27363 | MWW | 0 | 0 | |||||||
27364 | MWWSSE | 0 | 0 | |||||||
27365 | MX | 300 | 25 7/8 | 25 | 26 1/4 | 0 | ||||
27366 | MXA | 500 | 12 | 0 | ||||||
27367 | MXAM | 5000 | 0.1300 | 0.1300 | 0.1500 | 0 | ||||
27368 | MXC | 300 | 5 5/8 | 0 | ||||||
27369 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
27370 | MXCO | 0 | 0 | |||||||
27371 | MXCS | 0 | 0 | |||||||
27372 | MXD | 0 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | |||
27373 | MXE | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 3/4 | 4100 | |
27374 | MXF | 1000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 16 1/8 | 16800 | |
27375 | MXFA | 0 | 0 | |||||||
27376 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
27377 | MXFrw | 0 | 0 | |||||||
27378 | MXHC | 1000 | 3.3750 | 0 | ||||||
27379 | MXHS | 0 | 0 | |||||||
27380 | MXI | 0 | 581.40 | 0 | ||||||
27381 | MXIC | 0 | 0 | |||||||
27382 | MXICY | 16200 | 12 3/16 | 12 1/8 | 12 1/4 | 12 1/8 | 12 1/8 | 12 1/4 | 63300 | |
27383 | MXIM | 1500 | 33 1/8 | 34 3/4 | 35 3/8 | 32 3/4 | 33 | 33 1/4 | 1395800 | |
27384 | MXIN | 200 | 38.5000 | 0 | ||||||
27385 | MXIS | 200 | 15 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 | 115600 | |
27386 | MXL | 0 | 9.62 | 9.54 | 9.62 | 9.47 | 0 | |||
27387 | MXM | 200 | 45 | 44 1/8 | 44 5/8 | 0 | ||||
27388 | MXMA | 0 | 0 | |||||||
27389 | MXMAP | 0 | 0 | |||||||
27390 | MXMC | 0 | 0 | |||||||
27391 | MXME | 0 | 0 | |||||||
27392 | MXMG | 0 | 0 | |||||||
27393 | MXMH | 0 | 0 | |||||||
27394 | MXMN | 0 | 0 | |||||||
27395 | MXMO | 0 | 0 | |||||||
27396 | MXMP | 0 | 0 | |||||||
27397 | MXMR | 0 | 0 | |||||||
27398 | MXMX | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3750 | 1000 | |
27399 | MXN | 0 | 48.00 | 48.00 | 48.00 | 48.00 | 0 | |||
27400 | MXNN | 0 | 0 | |||||||
27401 | MXP | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 3 7/8 | 4 1/8 | 4300 | |
27402 | MXPA | 0 | 0 | |||||||
27403 | MXPC | 10000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
27404 | MXPCU | 0 | 0 | |||||||
27405 | MXPH | 0 | 0 | |||||||
27406 | MXPL | 0 | 0 | |||||||
27407 | MXPN | 0 | 0 | |||||||
27408 | MXPP | 0 | 0 | |||||||
27409 | MXPS | 0 | 0 | |||||||
27410 | MXPT | 0 | 0 | |||||||
27411 | MXPpA | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/4 | 2000 | |
27412 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
27413 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
27414 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
27415 | MXS | 0 | 2026.00 | 0 | ||||||
27416 | MXSB | 0 | 0 | |||||||
27417 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
27418 | MXSEX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
27419 | MXSFX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
27420 | MXSP | 0 | 0 | |||||||
27421 | MXSPX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
27422 | MXSV | 5000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 26100 | |
27423 | MXSpA | 500 | 25 3/4 | 0 | ||||||
27424 | MXT | 200 | 34 | 0 | ||||||
27425 | MXTC | 0 | 0 | |||||||
27426 | MXTL | 0 | 0 | |||||||
27427 | MXTR | 0 | 0 | |||||||
27428 | MXU | 0 | 1553.10 | 1553.10 | 1553.10 | 1553.10 | 0 | |||
27429 | MXV | 0 | 47.90 | 47.94 | 47.99 | 47.80 | 0 | |||
27430 | MXWL | 200 | 28 | 27 3/4 | 28 3/4 | 27 | 27 | 28 | 13300 | |
27431 | MXX | 0 | 328.65 | 323.63 | 328.65 | 323.00 | 0 | |||
27432 | MXXU | 0 | 0 | |||||||
27433 | MXY | 0 | 96.21 | 95.42 | 96.22 | 94.74 | 0 | |||
27434 | MXZ | 0 | 72.89 | 72.87 | 72.95 | 72.84 | 0 | |||
27435 | MYAN | 0 | 0 | |||||||
27436 | MYBA | 0 | 0 | |||||||
27437 | MYC | 1700 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
27438 | MYCO | 1000 | 15 | 14 1/2 | 15 | 14 1/4 | 14 1/4 | 15 | 34100 | |
27439 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
27440 | MYD | 100 | 15 | 14 7/8 | 15 1/4 | 0 | ||||
27441 | MYE | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 2900 | |||
27442 | MYER | 2000 | 15.2500 | 0 | ||||||
27443 | MYET | 0 | 0 | |||||||
27444 | MYF | 600 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
27445 | MYG | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 7/8 | 400 | |
27446 | MYGA | 0 | 0 | |||||||
27447 | MYGB | 0 | 0 | |||||||
27448 | MYGE | 0 | 0 | |||||||
27449 | MYGG | 0 | 0 | |||||||
27450 | MYGI | 0 | 0 | |||||||
27451 | MYGN | 1500 | 25 1/4 | 25 1/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 1/4 | 10700 | |
27452 | MYGO | 0 | 0 | |||||||
27453 | MYGS | 0 | 0 | |||||||
27454 | MYGT | 0 | 0 | |||||||
27455 | MYI | 1300 | 13 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
27456 | MYJ | 400 | 13 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27457 | MYL | 600 | 17 | 16 7/8 | 17 | 16 3/4 | 16 3/4 | 17 1/8 | 8100 | |
27458 | MYLC | 0 | 0 | |||||||
27459 | MYLF | 0 | 0 | |||||||
27460 | MYLL | 0 | 0 | |||||||
27461 | MYLN | 0 | 0 | |||||||
27462 | MYLP | 0 | 0 | |||||||
27463 | MYLS | 0 | 0 | |||||||
27464 | MYLT | 0 | 0 | |||||||
27465 | MYLX | 200 | 15 1/8 | 15 7/8 | 15 7/8 | 14 7/8 | 14 7/8 | 15 1/8 | 657800 | |
27466 | MYM | 700 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27467 | MYN | 1300 | 14 7/8 | 14 5/8 | 15 1/4 | 0 | ||||
27468 | MYR | 600 | 11 1/2 | 10 1/2 | 11 | 0 | ||||
27469 | MYRD | 0 | 0 | |||||||
27470 | MYRW | 0 | 0 | |||||||
27471 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
27472 | MYS | 3000 | 16 1/2 | 14 | 14 1/2 | 0 | ||||
27473 | MYSD | 20000 | 0.1250 | 0 | ||||||
27474 | MYSU | 0 | 0 | |||||||
27475 | MYSW | 300 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 1800 | |
27476 | MYT | 1100 | 12 1/2 | 13 | 13 3/8 | 0 | ||||
27477 | MYTK | 0 | 0 | |||||||
27478 | MYV | 0 | 72.89 | 72.87 | 72.95 | 72.84 | 0 | |||
27479 | MYW | 0 | 72.89 | 72.98 | 72.99 | 72.84 | 0 | |||
27480 | MYX | 0 | 72.89 | 72.98 | 72.99 | 72.84 | 0 | |||
27481 | MYY | 100 | 12 5/8 | 12 3/4 | 13 1/8 | 0 | ||||
27482 | MYZ | 0 | 72.89 | 72.87 | 72.95 | 72.84 | 0 | |||
27483 | MZ | 0 | 0 | |||||||
27484 | MZA | 1300 | 12 1/8 | 0 | ||||||
27485 | MZAO | 0 | 0 | |||||||
27486 | MZB | 0 | 85.50 | 0 | ||||||
27487 | MZDA | 0 | 0 | |||||||
27488 | MZDAF | 0 | 0 | |||||||
27489 | MZEI | 30000 | 0.1250 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1300 | 115000 | |
27490 | MZNC | 60000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
27491 | MZON | 500 | 24 3/4 | 25 1/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 84500 | |
27492 | MZP | 0 | 15.00 | 0 | ||||||
27493 | MZR | 0 | 0 | |||||||
27494 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
27495 | N | 500 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 1/4 | 31 1/4 | 500 | |
27496 | N.AEG | 0 | 0 | |||||||
27497 | N.AHL | 0 | 0 | |||||||
27498 | N.AKZ | 0 | 0 | |||||||
27499 | N.AMB | 0 | 0 | |||||||
27500 | N.AME | 0 | 0 | |||||||
27501 | N.BOL | 0 | 0 | |||||||
27502 | N.BOR | 0 | 0 | |||||||
27503 | N.BOS | 0 | 0 | |||||||
27504 | N.CET | 0 | 0 | |||||||
27505 | N.CSM | 0 | 0 | |||||||
27506 | N.DSM | 0 | 0 | |||||||
27507 | N.ELS | 0 | 0 | |||||||
27508 | N.EVC | 0 | 0 | |||||||
27509 | N.FDP | 0 | 0 | |||||||
27510 | N.FMC | 0 | 0 | |||||||
27511 | N.GEC | 0 | 0 | |||||||
27512 | N.GEP | 0 | 0 | |||||||
27513 | N.GIS | 0 | 0 | |||||||
27514 | N.GRB | 0 | 0 | |||||||
27515 | N.HAG | 0 | 0 | |||||||
27516 | N.HCS | 0 | 0 | |||||||
27517 | N.HDA | 0 | 0 | |||||||
27518 | N.HEI | 0 | 0 | |||||||
27519 | N.IHC | 0 | 0 | |||||||
27520 | N.ING | 0 | 0 | |||||||
27521 | N.KBB | 0 | 0 | |||||||
27522 | N.KBM | 0 | 0 | |||||||
27523 | N.KHG | 0 | 0 | |||||||
27524 | N.KLM | 0 | 0 | |||||||
27525 | N.KNG | 0 | 0 | |||||||
27526 | N.KNP | 0 | 0 | |||||||
27527 | N.KPN | 0 | 0 | |||||||
27528 | N.KWE | 0 | 0 | |||||||
27529 | N.MTE | 0 | 0 | |||||||
27530 | N.NBM | 0 | 0 | |||||||
27531 | N.NED | 0 | 0 | |||||||
27532 | N.NEH | 0 | 0 | |||||||
27533 | N.NEV | 0 | 0 | |||||||
27534 | N.NKF | 0 | 0 | |||||||
27535 | N.NUT | 0 | 0 | |||||||
27536 | N.OCE | 0 | 0 | |||||||
27537 | N.PAK | 0 | 0 | |||||||
27538 | N.PHI | 0 | 0 | |||||||
27539 | N.RBK | 0 | 0 | |||||||
27540 | N.RND | 0 | 0 | |||||||
27541 | N.ROB | 0 | 0 | |||||||
27542 | N.ROD | 0 | 0 | |||||||
27543 | N.RVS | 0 | 0 | |||||||
27544 | N.UN | 0 | 0 | |||||||
27545 | N.VDX | 0 | 0 | |||||||
27546 | N.VMS | 0 | 0 | |||||||
27547 | N.VNU | 0 | 0 | |||||||
27548 | N.VOM | 0 | 0 | |||||||
27549 | N.VST | 0 | 0 | |||||||
27550 | N.WER | 0 | 0 | |||||||
27551 | N.WGN | 0 | 0 | |||||||
27552 | N.WOK | 0 | 0 | |||||||
27553 | NA | 300 | 32 5/8 | 32 1/4 | 32 5/8 | 32 1/4 | 32 5/8 | 33 1/4 | 3300 | |
27554 | NAAAX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.71 | 0 | |
27555 | NAABX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
27556 | NAAC | 500 | 1.8750 | 1.7500 | 1.8750 | 1.6875 | 1.6562 | 1.8750 | 15000 | |
27557 | NAB | 5100 | 53 1/8 | 53 1/2 | 53 1/2 | 53 1/8 | 5200 | |||
27558 | NABA | 0 | 0 | |||||||
27559 | NABC | 18200 | 2 1/4 | 2 1/16 | 2 5/16 | 0 | ||||
27560 | NABCX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
27561 | NABD | 0 | 0 | |||||||
27562 | NABGX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.46 | 0 | |
27563 | NABI | 300 | 11 3/4 | 11 7/8 | 12 1/8 | 11 1/2 | 11 1/2 | 11 3/4 | 266100 | |
27564 | NABL | 0 | 0 | |||||||
27565 | NABM | 0 | 0 | |||||||
27566 | NABN | 0 | 0 | |||||||
27567 | NABO | 0 | 0 | |||||||
27568 | NABP | 0 | 0 | |||||||
27569 | NABR | 0 | 0 | |||||||
27570 | NABS | 0 | 0 | |||||||
27571 | NABT | 500 | 11.2500 | 0 | ||||||
27572 | NABV | 0 | 0 | |||||||
27573 | NABW | 0 | 0 | |||||||
27574 | NAC | 100 | 18 | 18 3/4 | 19 1/8 | 0 | ||||
27575 | NACBX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
27576 | NACC | 0 | 0 | |||||||
27577 | NACF | 0 | 0 | |||||||
27578 | NACGX | 0 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | |
27579 | NACH | 0 | 0 | |||||||
27580 | NACL | 0 | 0 | |||||||
27581 | NACP | 0 | 0 | |||||||
27582 | NACXX | 0 | 0.40 | 4.98 | 4.98 | 101 | ||||
27583 | NADX | 100 | 19 3/4 | 19 | 19 3/4 | 19 | 19 | 19 3/4 | 5900 | |
27584 | NAE | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 17900 | |
27585 | NAEBX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
27586 | NAEC | 0 | 0 | |||||||
27587 | NAECX | 0 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0 | |
27588 | NAED | 0 | 0 | |||||||
27589 | NAEF | 0 | 0 | |||||||
27590 | NAEG | 10000 | 0.0900 | 0.0800 | 0.1000 | 0 | ||||
27591 | NAEGX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 20.99 | 0 | |
27592 | NAEI | 0 | 0 | |||||||
27593 | NAEIX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
27594 | NAEL | 0 | 0 | |||||||
27595 | NAEM | 0 | 0 | |||||||
27596 | NAEMX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
27597 | NAEN | 0 | 0 | |||||||
27598 | NAEO | 0 | 0 | |||||||
27599 | NAEP | 0 | 0 | |||||||
27600 | NAER | 0 | 0 | |||||||
27601 | NAES | 0 | 0 | |||||||
27602 | NAESX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
27603 | NAET | 0 | 0 | |||||||
27604 | NAEX | 0 | 0 | |||||||
27605 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
27606 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
27607 | NAF | 300 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
27608 | NAFA | 0 | 0 | |||||||
27609 | NAFC | 200 | 16 1/2 | 16 1/2 | 16 3/4 | 16 | 16 | 16 3/4 | 2200 | |
27610 | NAGAX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.12 | 0 | |
27611 | NAGBX | 0 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | |
27612 | NAGCX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
27613 | NAGGX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | |
27614 | NAGIX | 0 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | |
27615 | NAGPX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0 | |
27616 | NAGQX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
27617 | NAGRX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.84 | 0 | |
27618 | NAGTX | 0 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | |
27619 | NAGVX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.18 | 0 | |
27620 | NAI | 300 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 700 | |||
27621 | NAIAX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.99 | 0 | |
27622 | NAIBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.73 | 0 | |
27623 | NAICX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
27624 | NAIDX | 0 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | |
27625 | NAIG | 1000 | 6 7/8 | 6 1/2 | 7 | 0 | ||||
27626 | NAIGX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.42 | 0 | |
27627 | NAII | 0 | 0 | |||||||
27628 | NAIIB | 0 | 0 | |||||||
27629 | NAINX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.57 | 0 | |
27630 | NAIO | 0 | 0 | |||||||
27631 | NAIP | 0 | 0 | |||||||
27632 | NAIR | 20000 | 0.0800 | 0 | ||||||
27633 | NAK | 500 | 11 1/8 | 11 3/8 | 12 | 0 | ||||
27634 | NAKC | 0 | 0 | |||||||
27635 | NAKD | 0 | 0 | |||||||
27636 | NAKR | 0 | 0 | |||||||
27637 | NAKY | 0 | 0 | |||||||
27638 | NAL | 0 | 0 | |||||||
27639 | NALAX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.31 | 0 | |
27640 | NALBX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
27641 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
27642 | NALF | 8000 | 14 5/16 | 14 3/16 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 285200 | |
27643 | NALFX | 0 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 34.51 | 0 | |
27644 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
27645 | NAMB | 5400 | 3.3125 | 2.8750 | 3.3125 | 2.8750 | 10700 | |||
27646 | NAMC | 100 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
27647 | NAMCX | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | |
27648 | NAMFX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.84 | 0 | |
27649 | NAMG | 0 | 0 | |||||||
27650 | NAMXX | 0 | 0.40 | 4.98 | 4.98 | 78 | ||||
27651 | NAN | 1000 | 4 3/8 | 0 | ||||||
27652 | NANC | 15000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15000 | |||
27653 | NANE | 0 | 0 | |||||||
27654 | NANO | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 6500 | |
27655 | NANOC | 0 | 0 | |||||||
27656 | NAOBX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
27657 | NAP | 100 | 19 1/2 | 19 1/2 | 19 3/4 | 19 1/2 | 19 3/8 | 19 3/4 | 6000 | |
27658 | NAPGX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 18.04 | 0 | |
27659 | NAPK | 0 | 0 | |||||||
27660 | NAPL | 0 | 0 | |||||||
27661 | NAPO | 0 | 0 | |||||||
27662 | NAPP | 0 | 0 | |||||||
27663 | NAPPP | 0 | 0 | |||||||
27664 | NAPS | 0 | 0 | |||||||
27665 | NAPV | 0 | 0 | |||||||
27666 | NAPXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 5.02 | 5.13 | 143 | |
27667 | NAQBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
27668 | NARA | 1600 | 3.5000 | 0 | ||||||
27669 | NARAX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 5.02 | 0 | |
27670 | NARBX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
27671 | NARL | 3000 | 0.2500 | 0.1250 | 0.3125 | 0 | ||||
27672 | NAS | 0 | 738.36 | 0 | ||||||
27673 | NASAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | |
27674 | NASB | 1000 | 31 1/4 | 30 3/4 | 33 3/4 | 0 | ||||
27675 | NASBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
27676 | NASCX | 0 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 19.43 | 0 | |
27677 | NASF | 1400 | 1.0000 | 0 | ||||||
27678 | NASI | 2500 | 1.2500 | 0 | ||||||
27679 | NASIX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 10.31 | 0 | |
27680 | NASTX | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 9.09 | 0 | |
27681 | NAT/WS | 5000 | 3 1/4 | 0 | ||||||
27682 | NATBX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
27683 | NATC | 0 | 0.0400 | 0 | ||||||
27684 | NATD | 1000 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
27685 | NATDW | 5000 | 1/2 | 7/16 | 11/16 | 0 | ||||
27686 | NATFX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
27687 | NATG | 0 | 0 | |||||||
27688 | NATH | 2000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/8 | 2000 | |
27689 | NATI | 500 | 26 1/2 | 27 1/4 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 1600 | |
27690 | NATK | 3000 | 23/32 | 25/32 | 25/32 | 11/16 | 11/16 | 23/32 | 39300 | |
27691 | NATL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 135100 | |
27692 | NATLW | 25000 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
27693 | NATP | 0 | 0 | |||||||
27694 | NATR | 300 | 18 | 17 1/2 | 18 | 16 3/4 | 17 1/2 | 18 | 141400 | |
27695 | NATS | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/4 | 500 | |
27696 | NATT | 0 | 0 | |||||||
27697 | NATU | 0 | 0 | |||||||
27698 | NATW | 1600 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/2 | 1700 | |
27699 | NAUB | 0 | 0 | |||||||
27700 | NAUBF | 0 | 0 | |||||||
27701 | NAUBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
27702 | NAUGX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
27703 | NAUT | 200 | 32 1/2 | 32 1/4 | 32 1/2 | 31 3/4 | 32 | 32 1/2 | 163100 | |
27704 | NAV | 200 | 8 1/2 | 8 1/8 | 8 7/8 | 0 | ||||
27705 | NAVC | 0 | 0 | |||||||
27706 | NAVG | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 17 3/4 | 18 1/2 | 500 | |
27707 | NAVH | 0 | 0 | |||||||
27708 | NAVI | 0 | 0 | |||||||
27709 | NAVK | 0 | 0 | |||||||
27710 | NAVR | 1000 | 5 7/8 | 6 1/4 | 6 1/4 | 5 1/2 | 5 5/8 | 5 7/8 | 85400 | |
27711 | NAVT | 0 | 0 | |||||||
27712 | NAVW | 0 | 0 | |||||||
27713 | NAVY | 0 | 0 | |||||||
27714 | NAVpD | 100 | 9 | 0 | ||||||
27715 | NAVpG | 100 | 56 1/8 | 56 1/8 | 56 1/8 | 56 1/8 | 100 | |||
27716 | NAWCX | 0 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | |
27717 | NAWGX | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 18.68 | 0 | |
27718 | NAZ | 1000 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
27719 | NAZF | 0 | 0 | |||||||
27720 | NB | 300 | 86 1/2 | 87 3/8 | 87 3/8 | 86 1/2 | 86 1/4 | 86 5/8 | 26100 | |
27721 | NBAAX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
27722 | NBABX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
27723 | NBAFX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
27724 | NBAI | 2200 | 8.5625 | 8.6875 | 8.7500 | 8.5000 | 8.0000 | 8.7500 | 13100 | |
27725 | NBAIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
27726 | NBAK | 100 | 64 | 63 1/2 | 64 | 63 1/2 | 63 1/2 | 65 1/2 | 300 | |
27727 | NBAM | 0 | 0 | |||||||
27728 | NBCF | 0 | 0 | |||||||
27729 | NBCFO | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/4 | 100 | |
27730 | NBCFP | 5000 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/8 | 5000 | |
27731 | NBCO | 0 | 0.7500 | 1.0000 | 0 | |||||
27732 | NBCXX | 0 | 0.51 | 4.85 | 4.97 | 5096 | ||||
27733 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
27734 | NBDCX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
27735 | NBDE | 0 | 0 | |||||||
27736 | NBDH | 0 | 0 | |||||||
27737 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
27738 | NBER | 0 | 0 | |||||||
27739 | NBERQ | 0 | 0 | |||||||
27740 | NBET | 20000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 20000 | |
27741 | NBF | 1000 | 15 1/2 | 0 | ||||||
27742 | NBFCX | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0 | |
27743 | NBGEX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
27744 | NBGNX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
27745 | NBGTX | 0 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | |
27746 | NBGXX | 0 | 0.65 | 4.62 | 4.73 | 3184 | ||||
27747 | NBHYX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0 | |
27748 | NBIGX | 0 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | |
27749 | NBII | 3300 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
27750 | NBINX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
27751 | NBIP | 0 | 0 | |||||||
27752 | NBIS | 0 | 0 | |||||||
27753 | NBISX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
27754 | NBIX | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 77700 | |
27755 | NBL | 2600 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 5/8 | 42 1/8 | 2600 | |
27756 | NBLB | 0 | 0 | |||||||
27757 | NBLI | 0 | 0 | |||||||
27758 | NBLL | 0 | 0 | |||||||
27759 | NBLP | 0 | 0 | |||||||
27760 | NBLR | 0 | 0 | |||||||
27761 | NBLS | 0 | 0 | |||||||
27762 | NBM | 200 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
27763 | NBMAX | 0 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0 | |
27764 | NBMFX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
27765 | NBMMX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
27766 | NBMTX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
27767 | NBMUX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
27768 | NBNGX | 0 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | |
27769 | NBOC | 500 | 5 1/2 | 5 1/2 | 6 1/4 | 0 | ||||
27770 | NBOH | 400 | 41.0000 | 0 | ||||||
27771 | NBOX | 0 | 0 | |||||||
27772 | NBP | 400 | 25 1/4 | 25 1/2 | 26 | 0 | ||||
27773 | NBPAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
27774 | NBPI | 0 | 0 | |||||||
27775 | NBPN | 0 | 0 | |||||||
27776 | NBPTX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
27777 | NBR | 300 | 13 5/8 | 13 1/4 | 13 5/8 | 0 | ||||
27778 | NBRA | 0 | 0 | |||||||
27779 | NBRC | 0 | 0 | |||||||
27780 | NBRG | 0 | 0 | |||||||
27781 | NBRI | 0 | 0 | |||||||
27782 | NBRL | 0 | 0 | |||||||
27783 | NBRM | 0 | 0 | |||||||
27784 | NBRO | 0 | 0 | |||||||
27785 | NBRR | 0 | 0 | |||||||
27786 | NBRS | 0 | 0 | |||||||
27787 | NBRT | 0 | 0 | |||||||
27788 | NBRY | 0 | 0 | |||||||
27789 | NBS | 0 | 0 | |||||||
27790 | NBSC | 200 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 7 1/4 | 3700 | |
27791 | NBSI | 1000 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
27792 | NBSRX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
27793 | NBSSX | 0 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | |
27794 | NBT | 1000 | 11 | 0 | ||||||
27795 | NBTB | 1000 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 1/4 | 1000 | |
27796 | NBTXX | 0 | 0.57 | 2.85 | 2.89 | 1360 | ||||
27797 | NBTY | 500 | 16 3/4 | 16 1/2 | 17 1/8 | 16 1/2 | 16 3/4 | 16 7/8 | 209700 | |
27798 | NBX | 500 | 80 1/2 | 0 | ||||||
27799 | NBXL | 0 | 0 | |||||||
27800 | NC | 100 | 48 7/8 | 47 5/8 | 48 3/8 | 0 | ||||
27801 | NCA | 100 | 9 7/8 | 9 7/8 | 10 3/8 | 0 | ||||
27802 | NCAAX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 11.02 | 0 | |
27803 | NCAC | 0 | 0 | |||||||
27804 | NCAIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
27805 | NCBC | 100 | 33 1/4 | 32 3/4 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 26400 | |
27806 | NCBE | 100 | 28 | 28 1/2 | 28 1/2 | 28 | 28 | 28 1/2 | 9600 | |
27807 | NCBH | 1000 | 10 1/2 | 10 3/4 | 12 | 0 | ||||
27808 | NCBM | 500 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 1/4 | 2500 | |
27809 | NCC | 1300 | 42 1/8 | 42 | 42 5/8 | 100 | ||||
27810 | NCC.A | 0 | 0 | |||||||
27811 | NCC.B | 0 | 0 | |||||||
27812 | NCCB | 0 | 0 | |||||||
27813 | NCCC | 0 | 0 | |||||||
27814 | NCCD | 800 | 5.2500 | 5.2500 | 6.2500 | 0 | ||||
27815 | NCCG | 0 | 0 | |||||||
27816 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
27817 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
27818 | NCCK | 0 | 0 | |||||||
27819 | NCCL | 0 | 0 | |||||||
27820 | NCCN | 0 | 0 | |||||||
27821 | NCCO | 0 | 0 | |||||||
27822 | NCCPX | 0 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | |
27823 | NCCR | 0 | 0 | |||||||
27824 | NCCS | 0 | 0 | |||||||
27825 | NCCT | 0 | 0 | |||||||
27826 | NCCX | 0 | 0 | |||||||
27827 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
27828 | NCDI | 7500 | 6 5/8 | 6 1/8 | 6 11/16 | 6 1/8 | 6 1/2 | 6 11/16 | 657700 | |
27829 | NCDXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 2.99 | 2.90 | 1740 | |
27830 | NCEB | 100 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 1100 | |
27831 | NCEBO | 500 | 1.5000 | 0 | ||||||
27832 | NCEBP | 200 | 9 | 9 | 9 1/2 | 0 | ||||
27833 | NCEBW | 3000 | 3/32 | 1/16 | 3/32 | 0 | ||||
27834 | NCFD | 2200 | 13.3750 | 0 | ||||||
27835 | NCFN | 0 | 0 | |||||||
27836 | NCG | 300 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 500 | |||
27837 | NCGAX | 0 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 21.46 | 0 | |
27838 | NCGBX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | |
27839 | NCGCX | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0 | |
27840 | NCGE | 0 | 0 | |||||||
27841 | NCGIX | 0 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | |
27842 | NCGNX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
27843 | NCGRX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
27844 | NCH | 100 | 55 1/2 | 55 5/8 | 56 1/4 | 0 | ||||
27845 | NCHE | 0 | 0 | |||||||
27846 | NCHN | 0 | 0 | |||||||
27847 | NCHS | 0 | 0 | |||||||
27848 | NCHYX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
27849 | NCIBX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
27850 | NCIGX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
27851 | NCII | 2600 | 29/32 | 29/32 | 29/32 | 27/32 | 27/32 | 29/32 | 194800 | |
27852 | NCIIB | 7700 | 48.5000 | 0 | ||||||
27853 | NCINX | 0 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0 | |
27854 | NCIPX | 0 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | |
27855 | NCJC | 320 | 30.0000 | 27.0000 | 32.0000 | 0 | ||||
27856 | NCL | 300 | 12 1/8 | 12 1/4 | 12 5/8 | 0 | ||||
27857 | NCLEX | 0 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 | |
27858 | NCLI | 300 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
27859 | NCLIP | 300 | 10 1/4 | 9 5/8 | 10 1/2 | 0 | ||||
27860 | NCLXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.21 | 5.30 | 989 | |
27861 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27862 | NCMC | 3000 | 7/8 | 1 | 1 | 7/8 | 3/4 | 1 | 10000 | |
27863 | NCME | 2000 | 1.1250 | 1.0000 | 2.3750 | 0 | ||||
27864 | NCMI | 2000 | 1.2500 | 0.8750 | 1.7500 | 0 | ||||
27865 | NCMP | 0 | 549.28 | 550.23 | 551.83 | 546.15 | 0 | |||
27866 | NCMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 3.26 | 3.21 | 1038 | |
27867 | NCN | 0 | 0 | |||||||
27868 | NCO | 200 | 15 7/8 | 15 1/2 | 16 | 0 | ||||
27869 | NCOG | 0 | 0 | |||||||
27870 | NCOIU | 400 | 6.5000 | 0 | ||||||
27871 | NCOM | 1800 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 | 2 5/16 | 16000 | |
27872 | NCOMU | 1000 | 2 3/4 | 2 | 4 | 0 | ||||
27873 | NCON | 5000 | 3/8 | 1/2 | 1/2 | 3/8 | 3/8 | 5/8 | 13800 | |
27874 | NCONU | 0 | 0 | |||||||
27875 | NCOTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
27876 | NCP | 1000 | 15 1/8 | 15 5/8 | 16 | 0 | ||||
27877 | NCPE | 1800 | 5.8000 | 0 | ||||||
27878 | NCR | 0 | 0 | |||||||
27879 | NCRE | 1500 | 8.0000 | 8.0000 | 8.5000 | 0 | ||||
27880 | NCRO | 0 | 0 | |||||||
27881 | NCRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.11 | 5.20 | 3009 | |
27882 | NCS | 7300 | 26 7/8 | 0 | ||||||
27883 | NCSI | 0 | 0 | |||||||
27884 | NCSP | 0 | 0 | |||||||
27885 | NCSPX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
27886 | NCSS | 100 | 32 7/8 | 31 1/4 | 32 7/8 | 31 1/4 | 32 1/4 | 32 7/8 | 69300 | |
27887 | NCST | 1000 | 1.2500 | 1.1250 | 2.5000 | 0 | ||||
27888 | NCSTX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
27889 | NCSXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.02 | 5.09 | 1137 | |
27890 | NCTI | 1000 | 11/16 | 23/32 | 3/4 | 11/16 | 11/16 | 23/32 | 176400 | |
27891 | NCTWX | 0 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0 | |
27892 | NCTXX | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 3.33 | 3.22 | 1804 | |
27893 | NCU | 400 | 12 1/8 | 12 | 12 1/8 | 12 | 2800 | |||
27894 | NCVI | 29200 | 0.0100 | 0 | ||||||
27895 | NCXS | 100 | 47.0000 | 0 | ||||||
27896 | NCYT | 2000 | 0.0100 | 0.0150 | 0.0400 | 0 | ||||
27897 | ND | 0 | 0 | |||||||
27898 | NDC | 100 | 43 7/8 | 43 | 43 7/8 | 0 | ||||
27899 | NDCA | 0 | 0 | |||||||
27900 | NDCD | 0 | 0 | |||||||
27901 | NDCF | 0 | 0 | |||||||
27902 | NDCG | 0 | 0 | |||||||
27903 | NDCH | 0 | 0 | |||||||
27904 | NDCI | 0 | 0 | |||||||
27905 | NDCL | 0 | 0 | |||||||
27906 | NDCM | 0 | 0 | |||||||
27907 | NDCO | 0 | 0 | |||||||
27908 | NDCP | 500 | 3.0000 | 2.8750 | 3.0000 | 2.7500 | 2.7500 | 3.0000 | 3900 | |
27909 | NDCQ | 0 | 0 | |||||||
27910 | NDCR | 0 | 0 | |||||||
27911 | NDCS | 0 | 0 | |||||||
27912 | NDCV | 0 | 0 | |||||||
27913 | NDCX | 0 | 0 | |||||||
27914 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
27915 | NDEAX | 0 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0 | |
27916 | NDEC | 9000 | 0.2812 | 0.0937 | 0.2812 | 0 | ||||
27917 | NDENX | 0 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | |
27918 | NDEQX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
27919 | NDIAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
27920 | NDIE | 100 | 0.5800 | 0 | ||||||
27921 | NDIVX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
27922 | NDN | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 100 | |
27923 | NDNI | 0 | 0 | |||||||
27924 | NDNX | 0 | 0 | |||||||
27925 | NDOC | 0 | 0 | |||||||
27926 | NDS | 0 | 738.16 | 0 | ||||||
27927 | NDSN | 100 | 56 | 54 1/2 | 56 | 54 1/2 | 55 | 56 | 8200 | |
27928 | NDSS | 100 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.5000 | 100 | |
27929 | NDTFX | 0 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0 | |
27930 | NDTV | 0 | 0 | |||||||
27931 | NDTVF | 0 | 0 | |||||||
27932 | NDU | 0 | 0 | |||||||
27933 | NDVIX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
27934 | NDVL | 0 | 0 | |||||||
27935 | NDVLY | 0 | 10.3500 | 10.6000 | 0 | |||||
27936 | NDX | 0 | 734.50 | 737.58 | 739.96 | 727.14 | 0 | |||
27937 | NDXw | 0 | 0 | |||||||
27938 | NE | 400 | 15 1/2 | 15 3/8 | 15 1/2 | 15 3/8 | 15 1/2 | 16 | 16800 | |
27939 | NEAL | 400 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27940 | NEAT | 0 | 0.2500 | 1.7500 | 0 | |||||
27941 | NEB | 500 | 18 1/8 | 17 7/8 | 18 3/8 | 0 | ||||
27942 | NEBBX | 0 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0 | |
27943 | NEBC | 500 | 13 | 13 | 13 1/2 | 1200 | ||||
27944 | NEBS | 0 | 0 | |||||||
27945 | NEBXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.36 | 3.27 | 1861 | |
27946 | NEBYX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
27947 | NEC | 5000 | 19 3/8 | 18 3/4 | 19 1/8 | 0 | ||||
27948 | NECA | 400 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | 400 | |||
27949 | NECAX | 0 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 16.68 | 0 | |
27950 | NECB | 1200 | 12 13/16 | 12 5/8 | 13 | 0 | ||||
27951 | NECBX | 0 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0 | |
27952 | NECC | 0 | 0 | |||||||
27953 | NECCX | 0 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | |
27954 | NECI | 0 | 0 | |||||||
27955 | NECK | 0 | 0 | |||||||
27956 | NECL | 0 | 0 | |||||||
27957 | NECM | 0 | 0 | |||||||
27958 | NECN | 0 | 0 | |||||||
27959 | NECP | 0 | 0 | |||||||
27960 | NECR | 0 | 0 | |||||||
27961 | NECS | 0 | 0 | |||||||
27962 | NECU | 0 | 0 | |||||||
27963 | NECXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.41 | 3.32 | 553 | |
27964 | NECY | 0 | 0 | |||||||
27965 | NEDBX | 0 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0 | |
27966 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
27967 | NEEGX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
27968 | NEEN | 0 | 0 | |||||||
27969 | NEENL | 0 | 0 | |||||||
27970 | NEENN | 100 | 64.3000 | 64.3000 | 64.3000 | 64.3000 | 100 | |||
27971 | NEET | 3500 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 0.7500 | 1.0500 | 20600 | |
27972 | NEEXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.38 | 3.30 | 637 | |
27973 | NEF | 400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/2 | 13 7/8 | 400 | |
27974 | NEFAX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 7.43 | 0 | |
27975 | NEFB | 300 | 131.0000 | 0 | ||||||
27976 | NEFBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 14.02 | 0 | |
27977 | NEFC | 0 | 0 | |||||||
27978 | NEFCX | 0 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 20.63 | 0 | |
27979 | NEFDX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 14.82 | 0 | |
27980 | NEFEX | 0 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 7.77 | 0 | |
27981 | NEFGX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 11.34 | 0 | |
27982 | NEFHX | 0 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 9.76 | 0 | |
27983 | NEFIX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 17.50 | 0 | |
27984 | NEFLX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.90 | 0 | |
27985 | NEFMX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 17.14 | 0 | |
27986 | NEFNX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.75 | 0 | |
27987 | NEFOX | 0 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.79 | 0 | |
27988 | NEFRX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.42 | 0 | |
27989 | NEFSX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 19.03 | 0 | |
27990 | NEFTX | 0 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 7.82 | 0 | |
27991 | NEFUX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 11.48 | 0 | |
27992 | NEFVX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.60 | 0 | |
27993 | NEFZX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.77 | 0 | |
27994 | NEGAX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
27995 | NEGBX | 0 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0 | |
27996 | NEGNX | 0 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | |
27997 | NEGRX | 0 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | |
27998 | NEGX | 2000 | 3 15/16 | 3 15/16 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/16 | 163700 | |
27999 | NEIB | 100 | 12 7/8 | 12 5/8 | 13 | 12 5/8 | 12 5/8 | 13 | 800 | |
28000 | NEIBX | 0 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | |
28001 | NEIC | 300 | 1 13/16 | 1 3/4 | 2 1/16 | 0 | ||||
28002 | NEIFX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
28003 | NEIT | 1000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
28004 | NEIYX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | |
28005 | NEJS | 0 | 0 | |||||||
28006 | NEJSY | 0 | 0 | |||||||
28007 | NELBX | 0 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | |
28008 | NELL | 2000 | 23 3/8 | 22 1/4 | 24 1/4 | 22 | 23 1/2 | 23 3/4 | 349200 | |
28009 | NELM | 0 | 0 | |||||||
28010 | NELMQ | 1500 | 0.1500 | 0.1250 | 0.1500 | 0.1250 | 0.0937 | 0.1562 | 7500 | |
28011 | NELWQ | 13300 | 0.0500 | 0 | ||||||
28012 | NEM | 200 | 48 7/8 | 46 3/4 | 47 1/2 | 0 | ||||
28013 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
28014 | NEMAX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
28015 | NEMC | 0 | 0 | |||||||
28016 | NEMG | 0 | 0 | |||||||
28017 | NEMK | 0 | 0 | |||||||
28018 | NEML | 0 | 0 | |||||||
28019 | NEMN | 0 | 0 | |||||||
28020 | NEMO | 0 | 0 | |||||||
28021 | NEMR | 0 | 0 | |||||||
28022 | NEMS | 0 | 0 | |||||||
28023 | NEMX | 0 | 0 | |||||||
28024 | NEMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.63 | 4.72 | 6677 | |
28025 | NENC | 0 | 0 | |||||||
28026 | NENCB | 0 | 0 | |||||||
28027 | NEOG | 300 | 7 63/64 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 2800 | |
28028 | NEOL | 400 | 1.0000 | 0.8500 | 1.1500 | 0 | ||||
28029 | NEOP | 900 | 17 1/4 | 17 13/16 | 18 | 17 1/8 | 17 1/8 | 17 1/2 | 102400 | |
28030 | NEOPW | 500 | 11 | 11 1/4 | 11 1/2 | 10 7/8 | 10 3/4 | 11 | 9000 | |
28031 | NEOR | 0 | 0 | |||||||
28032 | NEOS | 3000 | 11/16 | 21/32 | 11/16 | 0 | ||||
28033 | NEOSQ | 4500 | 21/32 | 5/8 | 21/32 | 19/32 | 19/32 | 21/32 | 71400 | |
28034 | NEOT | 2400 | 5 5/8 | 5 13/16 | 5 7/8 | 5 7/16 | 5 7/16 | 5 5/8 | 65800 | |
28035 | NEOTW | 2000 | 2 3/16 | 2 1/8 | 2 1/4 | 2 1/16 | 2 1/16 | 2 3/16 | 76500 | |
28036 | NEPC | 25000 | 0.2400 | 0 | ||||||
28037 | NEQIX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
28038 | NEQUX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
28039 | NERA | 0 | 0 | |||||||
28040 | NERAY | 3000 | 33 1/8 | 33 5/8 | 33 5/8 | 33 | 32 3/4 | 33 1/8 | 17600 | |
28041 | NERBX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0 | |
28042 | NERS | 0 | 0 | |||||||
28043 | NERSF | 0 | 0 | |||||||
28044 | NERX | 1000 | 6 5/8 | 5 3/8 | 6 5/8 | 5 3/8 | 6 1/2 | 6 5/8 | 435200 | |
28045 | NERXP | 900 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 | 19 1/2 | 900 | |
28046 | NERXW | 1000 | 1 5/8 | 1 3/8 | 1 5/8 | 1 3/8 | 1 1/8 | 1 3/4 | 4000 | |
28047 | NES | 200 | 31 5/8 | 31 | 31 5/8 | 31 | 31 1/2 | 31 7/8 | 8100 | |
28048 | NESA | 0 | 0 | |||||||
28049 | NESBX | 0 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | |
28050 | NESC | 2500 | 1 1/4 | 1 1/8 | 1 7/8 | 0 | ||||
28051 | NESE | 0 | 0 | |||||||
28052 | NESI | 1000 | 2.2500 | 0.5000 | 2.2500 | 0 | ||||
28053 | NESN | 0 | 0 | |||||||
28054 | NESS | 0 | 0 | |||||||
28055 | NEST | 2500 | 2.9375 | 2.6875 | 2.9375 | 2.6875 | 2.8125 | 3.0000 | 17200 | |
28056 | NESTR | 0 | 0 | |||||||
28057 | NESW | 0 | 0 | |||||||
28058 | NESX | 0 | 0 | |||||||
28059 | NET | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 100 | |||
28060 | NET.A | 0 | 0 | |||||||
28061 | NETB | 0 | 0 | |||||||
28062 | NETC | 2500 | 17 | 17 1/4 | 17 3/4 | 16 1/2 | 16 3/4 | 17 | 218500 | |
28063 | NETE | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 11/16 | 2 7/8 | 24200 | |
28064 | NETF | 1000 | 2 13/16 | 2 15/16 | 2 15/16 | 2 5/8 | 2 5/8 | 2 15/16 | 56000 | |
28065 | NETG | 200 | 22 3/4 | 22 7/8 | 23 1/8 | 22 1/2 | 22 3/4 | 23 1/8 | 221700 | |
28066 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
28067 | NETL | 1000 | 5 7/8 | 6 | 6 3/16 | 5 7/8 | 5 7/8 | 6 | 11600 | |
28068 | NETLW | 2400 | 1 1/4 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 3/8 | 9300 | |
28069 | NETM | 900 | 8 9/16 | 8 3/4 | 8 31/32 | 8 1/2 | 8 17/32 | 8 5/8 | 184300 | |
28070 | NETN | 100 | 288.0000 | 0 | ||||||
28071 | NETO | 0 | 0 | |||||||
28072 | NETQ | 0 | 0 | |||||||
28073 | NETS | 10000 | 3 1/4 | 2 7/8 | 3 1/4 | 2 7/8 | 3 1/8 | 3 3/8 | 35900 | |
28074 | NETSW | 6700 | 13/16 | 13/16 | 13/16 | 51/64 | 13/16 | 7/8 | 23900 | |
28075 | NETT | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 4900 | |
28076 | NETTW | 1000 | 1 1/4 | 1 3/8 | 1 3/4 | 0 | ||||
28077 | NETU | 0 | 0 | |||||||
28078 | NETV | 0 | 0 | |||||||
28079 | NETVA | 1000 | 14 5/8 | 14 5/8 | 15 1/2 | 14 5/8 | 14 5/8 | 14 7/8 | 168400 | |
28080 | NETVU | 500 | 38 | 39 | 39 | 38 | 38 | 42 | 4300 | |
28081 | NETVW | 1000 | 16 5/8 | 16 3/8 | 17 3/8 | 16 3/8 | 16 1/2 | 17 1/4 | 16000 | |
28082 | NETVZ | 2000 | 7 1/2 | 7 5/8 | 8 1/4 | 7 1/2 | 7 1/2 | 7 3/4 | 66100 | |
28083 | NETXX | 0 | 0 | |||||||
28084 | NEUBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
28085 | NEUXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.42 | 4.44 | 532 | |
28086 | NEV | 300 | 40 5/8 | 41 3/8 | 41 3/4 | 0 | ||||
28087 | NEVBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
28088 | NEVC | 0 | 0 | |||||||
28089 | NEVE | 0 | 0 | |||||||
28090 | NEVG | 0 | 0 | |||||||
28091 | NEVI | 0 | 0 | |||||||
28092 | NEVM | 0 | 0 | |||||||
28093 | NEVN | 0 | 0 | |||||||
28094 | NEVP | 0 | 0 | |||||||
28095 | NEVPM | 200 | 17.1250 | 0 | ||||||
28096 | NEVPU | 20000 | 106.0000 | 0 | ||||||
28097 | NEW | 600 | 25 1/8 | 0 | ||||||
28098 | NEWB | 1000 | 6 | 6 | 7 | 0 | ||||
28099 | NEWC | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 2700 | |
28100 | NEWE | 0 | 0 | |||||||
28101 | NEWEN | 100 | 78.7500 | 0 | ||||||
28102 | NEWEP | 200 | 85.2500 | 85.2500 | 85.2500 | 85.2500 | 200 | |||
28103 | NEWI | 500 | 6 1/2 | 6 | 6 1/2 | 0 | ||||
28104 | NEWP | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 500 | |
28105 | NEWPX | 0 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 15.25 | 0 | |
28106 | NEWR | 0 | 0 | |||||||
28107 | NEWRZ | 500 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
28108 | NEWV | 0 | 0 | |||||||
28109 | NEWVF | 0 | 0 | |||||||
28110 | NEX | 0 | 0 | |||||||
28111 | NEXE | 0 | 0 | |||||||
28112 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
28113 | NEXT | 1900 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/16 | 1 1/8 | 1 1/4 | 18400 | |
28114 | NEZBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
28115 | NEp | 500 | 35 3/8 | 37 7/8 | 39 1/8 | 0 | ||||
28116 | NFB | 3600 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
28117 | NFBA | 0 | 0 | |||||||
28118 | NFBD | 0 | 0 | |||||||
28119 | NFBK | 0 | 0 | |||||||
28120 | NFBN | 0 | 0 | |||||||
28121 | NFBR | 0 | 0 | |||||||
28122 | NFBT | 0 | 0 | |||||||
28123 | NFBX | 0 | 0 | |||||||
28124 | NFC | 0 | 13 3/4 | 14 5/8 | 0 | |||||
28125 | NFCE | 0 | 0 | |||||||
28126 | NFFC | 0 | 0 | |||||||
28127 | NFG | 100 | 36 3/4 | 36 1/2 | 37 | 0 | ||||
28128 | NFGBX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | |
28129 | NFGN | 0 | 0 | |||||||
28130 | NFGR | 0 | 0 | |||||||
28131 | NFL | 1400 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 1400 | |
28132 | NFL.B | 0 | 0 | |||||||
28133 | NFLAX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.79 | 0 | |
28134 | NFLBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
28135 | NFLD | 500 | 11 1/2 | 11 3/8 | 11 5/8 | 11 1/4 | 11 3/8 | 11 5/8 | 32500 | |
28136 | NFLI | 200 | 14 1/2 | 15 1/4 | 15 1/2 | 13 1/2 | 13 3/4 | 14 1/2 | 48100 | |
28137 | NFLIW | 200 | 10 1/2 | 11 1/2 | 11 1/2 | 10 1/2 | 10 1/2 | 11 | 6600 | |
28138 | NFM | 0 | 0 | |||||||
28139 | NFMN | 0 | 0 | |||||||
28140 | NFMNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28141 | NFOR | 4400 | 22 | 22 | 22 | 21 7/8 | 21 1/2 | 22 1/2 | 9700 | |
28142 | NFPC | 1500 | 7.7500 | 7.7500 | 11.0000 | 0 | ||||
28143 | NFSL | 3000 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/2 | 24 1/4 | 3000 | |
28144 | NFT | 0 | 363.08 | 362.07 | 363.64 | 359.89 | 0 | |||
28145 | NFTI | 2000 | 1.5000 | 1.6250 | 1.9375 | 1.5000 | 1.5000 | 1.8750 | 46200 | |
28146 | NFX | 1000 | 44 5/8 | 44 3/8 | 45 3/8 | 0 | ||||
28147 | NFXI | 0 | 0 | |||||||
28148 | NFXK | 0 | 0 | |||||||
28149 | NFXT | 0 | 0 | |||||||
28150 | NGAM | 0 | 0 | |||||||
28151 | NGAMX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
28152 | NGAXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.78 | 4.81 | 179 | |
28153 | NGBXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.88 | 4.91 | 221 | |
28154 | NGC | 100 | 47 1/2 | 48 1/4 | 48 1/4 | 47 1/2 | 46 7/8 | 47 7/8 | 1100 | |
28155 | NGCA | 0 | 0 | |||||||
28156 | NGCC | 0 | 0 | |||||||
28157 | NGCE | 0 | 0 | |||||||
28158 | NGCI | 267 | 5.4368 | 1.5000 | 2.0000 | 0 | ||||
28159 | NGCN | 0 | 0 | |||||||
28160 | NGCO | 0 | 0 | |||||||
28161 | NGCP | 4000 | 0.0001 | 0 | ||||||
28162 | NGCR | 0 | 0 | |||||||
28163 | NGCS | 1000 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.1250 | 6.0000 | 1000 | |
28164 | NGCT | 0 | 0 | |||||||
28165 | NGCV | 0 | 0 | |||||||
28166 | NGE | 500 | 22 1/8 | 22 1/8 | 22 1/2 | 0 | ||||
28167 | NGEA | 0 | 0 | |||||||
28168 | NGECX | 0 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | |
28169 | NGEE | 0 | 0 | |||||||
28170 | NGEG | 0 | 0 | |||||||
28171 | NGEGO | 400 | 82.0000 | 0 | ||||||
28172 | NGEGP | 200 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 200 | |||
28173 | NGEL | 0 | 0 | |||||||
28174 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
28175 | NGES | 0 | 0 | |||||||
28176 | NGESP | 0 | 0 | |||||||
28177 | NGEp | 110 | 44 1/8 | 0 | ||||||
28178 | NGEpD | 500 | 21 | 0 | ||||||
28179 | NGEpE | 200 | 23 1/4 | 0 | ||||||
28180 | NGF | 100 | 7 1/4 | 8 | 8 1/2 | 0 | ||||
28181 | NGFL | 0 | 0 | |||||||
28182 | NGFXX | 0 | 0 | |||||||
28183 | NGG | 0 | 0 | |||||||
28184 | NGGIX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
28185 | NGGP | 0 | 0 | |||||||
28186 | NGI | 2000 | 7 3/4 | 8 | 8 3/8 | 0 | ||||
28187 | NGIC | 0 | 0 | |||||||
28188 | NGICX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
28189 | NGIF | 0 | 0 | |||||||
28190 | NGIM | 0 | 0 | |||||||
28191 | NGIMY | 0 | 0 | |||||||
28192 | NGIXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.88 | 4.91 | 431 | |
28193 | NGL | 400 | 15 1/2 | 15 3/8 | 15 7/8 | 0 | ||||
28194 | NGLB | 0 | 0 | |||||||
28195 | NGLC | 0 | 0 | |||||||
28196 | NGLE | 0 | 0 | |||||||
28197 | NGLG | 0 | 0 | |||||||
28198 | NGLI | 0 | 0 | |||||||
28199 | NGLL | 0 | 0 | |||||||
28200 | NGLP | 0 | 0 | |||||||
28201 | NGLS | 0 | 0 | |||||||
28202 | NGLX | 0 | 0 | |||||||
28203 | NGLw | 0 | 0 | |||||||
28204 | NGMNX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
28205 | NGMXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 5.13 | 5.18 | 2909 | |
28206 | NGNXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 4.93 | 4.99 | 1652 | |
28207 | NGOVX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28208 | NGRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 5.03 | 5.09 | 60 | |
28209 | NGSTX | 0 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | |
28210 | NGT | 1000 | 16 1/2 | 16 5/8 | 16 5/8 | 16 3/8 | 4000 | |||
28211 | NGTE | 31000 | 0.1250 | 0.0500 | 0.1875 | 0 | ||||
28212 | NGUAX | 0 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1 | |
28213 | NGV | 0 | 306.47 | 0 | ||||||
28214 | NGVAX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28215 | NGVT | 0 | 0 | |||||||
28216 | NGVTX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
28217 | NGVXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 4.76 | 4.83 | 798 | |
28218 | NGX | 200 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 15/16 | 200 | |
28219 | NH | 0 | 0 | |||||||
28220 | NHAL | 1800 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.1250 | 0.5625 | 1800 | |
28221 | NHBK | 0 | 0 | |||||||
28222 | NHC | 600 | 38 1/8 | 37 3/8 | 37 7/8 | 0 | ||||
28223 | NHCA | 0 | 0 | |||||||
28224 | NHCI | 400 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 600 | |
28225 | NHEI | 50000 | 0.0500 | 0 | ||||||
28226 | NHES | 1000 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/2 | 4100 | |
28227 | NHG | 0 | 0 | |||||||
28228 | NHHC | 3000 | 6 7/8 | 6 5/8 | 6 7/8 | 0 | ||||
28229 | NHI | 400 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/8 | 33 1/2 | 400 | |
28230 | NHIA | 0 | 0 | |||||||
28231 | NHIC | 0 | 0 | |||||||
28232 | NHII | 0 | 0 | |||||||
28233 | NHIR | 0 | 0 | |||||||
28234 | NHIp | 100 | 29 1/8 | 0 | ||||||
28235 | NHL | 1200 | 16 1/2 | 16 3/4 | 17 1/8 | 0 | ||||
28236 | NHLI | 0 | 0 | |||||||
28237 | NHLT | 5000 | 0.1300 | 0.1200 | 0.1300 | 0 | ||||
28238 | NHM | 0 | 0 | |||||||
28239 | NHMC | 0 | 0 | |||||||
28240 | NHMCF | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 | 3 1/8 | 1500 | |
28241 | NHP | 100 | 22 5/8 | 22 7/8 | 23 1/4 | 0 | ||||
28242 | NHPF | 0 | 0 | |||||||
28243 | NHPI | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 19 | 1100 | |
28244 | NHPN | 0 | 0 | |||||||
28245 | NHPO | 0 | 0 | |||||||
28246 | NHPS | 0 | 0 | |||||||
28247 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
28248 | NHSL | 400 | 11 1/8 | 11 1/8 | 11 3/4 | 0 | ||||
28249 | NHTB | 700 | 13 3/8 | 12 3/8 | 13 3/8 | 12 1/4 | 13 | 13 3/8 | 62000 | |
28250 | NHTC | 1000 | 4 1/4 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 131800 | |
28251 | NHTCW | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 10000 | |
28252 | NHTCZ | 4300 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 113100 | |
28253 | NHTI | 0 | 0 | |||||||
28254 | NHWK | 0 | 0 | |||||||
28255 | NHY | 400 | 47 | 47 1/8 | 47 7/8 | 0 | ||||
28256 | NHY. | 0 | 0 | |||||||
28257 | NHYBX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
28258 | NHYC | 0 | 0 | |||||||
28259 | NHYM | 0 | 0 | |||||||
28260 | NHYO | 0 | 0 | |||||||
28261 | NHYP | 0 | 0 | |||||||
28262 | NHYX | 0 | 0 | |||||||
28263 | NI | 200 | 36 | 36 | 36 | 36 | 35 3/4 | 36 1/4 | 300 | |
28264 | NIAG | 300 | 5 3/8 | 5 1/4 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 7200 | |
28265 | NIAGW | 2000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 6500 | |
28266 | NIAR | 50000 | 0.0650 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0650 | 469000 | |
28267 | NIB | 0 | 16 1/2 | 17 3/8 | 0 | |||||
28268 | NIBC | 0 | 0 | |||||||
28269 | NIBCX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
28270 | NIBDX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
28271 | NIBE | 0 | 0 | |||||||
28272 | NIBN | 0 | 0 | |||||||
28273 | NIC | 400 | 23 7/8 | 23 45/64 | 23 7/8 | 23 45/64 | 13100 | |||
28274 | NICE | 0 | 0 | |||||||
28275 | NICEY | 5000 | 22 1/2 | 22 7/8 | 23 1/4 | 22 1/4 | 22 1/2 | 22 3/4 | 94100 | |
28276 | NICH | 100 | 6 1/2 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 7 1/4 | 4300 | |
28277 | NICO | 0 | 0 | |||||||
28278 | NICR | 0 | 0 | |||||||
28279 | NICSX | 0 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0 | |
28280 | NICXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.04 | 5.16 | 1136 | |
28281 | NIE | 0 | 0 | |||||||
28282 | NIEAX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
28283 | NIENX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
28284 | NIEQX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | |
28285 | NIF | 400 | 14 3/4 | 14 1/2 | 15 | 0 | ||||
28286 | NIFC | 0 | 0 | |||||||
28287 | NIFI | 9000 | 0.0200 | 0.0002 | 0.0200 | 0 | ||||
28288 | NIFU | 0 | 0 | |||||||
28289 | NIGAX | 0 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 17.71 | 0 | |
28290 | NIGCX | 0 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0 | |
28291 | NIGEX | 0 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | |
28292 | NIGI | 2500 | 0.2100 | 0.1600 | 0.2000 | 0 | ||||
28293 | NIGVX | 0 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | |
28294 | NII | 0 | 0 | |||||||
28295 | NIIAX | 0 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | |
28296 | NIIBX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
28297 | NIIEX | 0 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0 | |
28298 | NIIS | 200 | 1 11/16 | 1 3/4 | 1 7/8 | 0 | ||||
28299 | NIIU | 0 | 0 | |||||||
28300 | NIIUF | 100 | 44 1/2 | 44 1/2 | 45 1/2 | 0 | ||||
28301 | NIK | 0 | 304.07 | 304.07 | 304.07 | 304.07 | 0 | |||
28302 | NIM | 1000 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
28303 | NIMAX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
28304 | NIMBX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | |
28305 | NIMCX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
28306 | NIMU | 1500 | 0.3100 | 0.2400 | 0.3100 | 0 | ||||
28307 | NIMXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 5.03 | 5.12 | 807 | |
28308 | NIN | 300 | 54 1/2 | 53 1/2 | 54 | 0 | ||||
28309 | NINB | 0 | 0 | |||||||
28310 | NINBX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | |
28311 | NINC | 0 | 0 | |||||||
28312 | NIND | 0 | 450.53 | 452.93 | 453.01 | 449.08 | 0 | |||
28313 | NINDX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | |
28314 | NINE | 1000 | 6 5/8 | 7 3/8 | 7 3/8 | 6 5/8 | 6 5/8 | 7 | 27400 | |
28315 | NINEX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
28316 | NINMX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
28317 | NINO | 0 | 0 | |||||||
28318 | NINOY | 0 | 0 | |||||||
28319 | NINP | 0 | 0 | |||||||
28320 | NINQX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
28321 | NINS | 0 | 0 | |||||||
28322 | NINT | 0 | 0 | |||||||
28323 | NINTX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
28324 | NINX | 0 | 0 | |||||||
28325 | NINYX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
28326 | NIO | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 200 | |
28327 | NIPD | 0 | 0 | |||||||
28328 | NIPN | 0 | 0 | |||||||
28329 | NIPNY | 300 | 58 5/8 | 58 3/8 | 58 3/4 | 58 1/4 | 58 1/4 | 58 5/8 | 6400 | |
28330 | NIPS | 0 | 0 | |||||||
28331 | NIPSM | 100 | 62.2500 | 0 | ||||||
28332 | NIPSN | 200 | 96.5000 | 0 | ||||||
28333 | NIPSO | 100 | 56.3750 | 0 | ||||||
28334 | NIRT | 0 | 0 | |||||||
28335 | NIRTS | 100 | 12 3/8 | 13 | 13 | 12 3/8 | 12 3/8 | 13 1/2 | 1800 | |
28336 | NIS | 1000 | 33 5/8 | 0 | ||||||
28337 | NISA | 0 | 0 | |||||||
28338 | NISBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
28339 | NISC | 0 | 0.0400 | 0.1000 | 0 | |||||
28340 | NISD | 0 | 0 | |||||||
28341 | NISE | 0 | 0 | |||||||
28342 | NISG | 0 | 0 | |||||||
28343 | NISGX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
28344 | NISH | 0 | 0 | |||||||
28345 | NISI | 0 | 0 | |||||||
28346 | NISK | 0 | 0 | |||||||
28347 | NISM | 0 | 0 | |||||||
28348 | NISN | 0 | 0 | |||||||
28349 | NISO | 0 | 0 | |||||||
28350 | NIST | 0 | 0 | |||||||
28351 | NISW | 0 | 0 | |||||||
28352 | NISX | 0 | 0 | |||||||
28353 | NITEX | 0 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0 | |
28354 | NITFX | 0 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 10.44 | 0 | |
28355 | NITNX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
28356 | NIVEX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
28357 | NIp | 100 | 55 | 0 | ||||||
28358 | NIpA | 500 | 44 1/2 | 0 | ||||||
28359 | NJ | 0 | 0 | |||||||
28360 | NJDXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.80 | 2.75 | 1495 | |
28361 | NJMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.27 | 3.21 | 1214 | |
28362 | NJR | 500 | 27 7/8 | 28 | 28 1/2 | 0 | ||||
28363 | NJRA | 0 | 0 | |||||||
28364 | NJRC | 0 | 0 | |||||||
28365 | NJRG | 0 | 0 | |||||||
28366 | NJRR | 0 | 0 | |||||||
28367 | NJRT | 0 | 0 | |||||||
28368 | NJSA | 1000 | 5.2500 | 5.2500 | 5.7500 | 0 | ||||
28369 | NJST | 100 | 6 | 6 | 6 | 6 | 6 | 7 | 300 | |
28370 | NJSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.17 | 3.11 | 255 | |
28371 | NJTFX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
28372 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
28373 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
28374 | NKE | 1400 | 120 1/2 | 122 | 122 | 120 1/4 | 120 3/8 | 120 3/4 | 8300 | |
28375 | NKEA | 0 | 0 | |||||||
28376 | NKEB | 0 | 0 | |||||||
28377 | NKEC | 0 | 0 | |||||||
28378 | NKED | 0 | 0 | |||||||
28379 | NKEE | 0 | 0 | |||||||
28380 | NKEG | 0 | 0 | |||||||
28381 | NKEH | 0 | 0 | |||||||
28382 | NKEI | 0 | 0 | |||||||
28383 | NKEK | 0 | 0 | |||||||
28384 | NKEL | 0 | 0 | |||||||
28385 | NKEM | 0 | 0 | |||||||
28386 | NKEN | 0 | 0 | |||||||
28387 | NKEO | 0 | 0 | |||||||
28388 | NKEP | 0 | 0 | |||||||
28389 | NKER | 0 | 0 | |||||||
28390 | NKES | 0 | 0 | |||||||
28391 | NKET | 0 | 0 | |||||||
28392 | NKEU | 0 | 0 | |||||||
28393 | NKEV | 0 | 0 | |||||||
28394 | NKEW | 0 | 0 | |||||||
28395 | NKEX | 0 | 0 | |||||||
28396 | NKEY | 0 | 0 | |||||||
28397 | NKEw | 0 | 55 7/8 | 57 1/8 | 0 | |||||
28398 | NKID | 1000 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 11500 | |
28399 | NKKC | 0 | 0 | |||||||
28400 | NKKCY | 0 | 0 | |||||||
28401 | NKOT | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 10600 | |
28402 | NKPR | 1000 | 10 7/8 | 11 1/8 | 11 3/8 | 0 | ||||
28403 | NKSH | 100 | 25.8750 | 25.0000 | 26.5000 | 0 | ||||
28404 | NL | 100 | 9 7/8 | 10 1/4 | 10 3/4 | 0 | ||||
28405 | NLBC | 600 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
28406 | NLC | 600 | 35 3/4 | 35 3/4 | 36 1/8 | 0 | ||||
28407 | NLCH | 0 | 0 | |||||||
28408 | NLCI | 0 | 0 | |||||||
28409 | NLCK | 0 | 0 | |||||||
28410 | NLCN | 0 | 0 | |||||||
28411 | NLCS | 200 | 20 1/2 | 20 | 20 1/2 | 20 | 20 | 20 1/2 | 97000 | |
28412 | NLG | 100 | 10 1/8 | 0 | ||||||
28413 | NLM | 0 | 0 | |||||||
28414 | NLMBX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
28415 | NLMC | 10000 | 1/8 | 1/8 | 5/32 | 3/32 | 3/32 | 5/32 | 39900 | |
28416 | NLNX | 500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 5.7500 | 1000 | |
28417 | NLP | 100 | 12 1/2 | 0 | ||||||
28418 | NLPI | 0 | 0 | |||||||
28419 | NLPR | 0 | 0 | |||||||
28420 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
28421 | NLR | 0 | 0 | |||||||
28422 | NLX | 300 | 3 1/4 | 3 1/8 | 4 1/8 | 0 | ||||
28423 | NLXI | 5000 | 0.0825 | 0.0900 | 0.0900 | 0.0625 | 0.0700 | 0.0850 | 130000 | |
28424 | NM | 2000 | 15 1/8 | 14 5/8 | 15 1/4 | 0 | ||||
28425 | NM/WD | 0 | 0 | |||||||
28426 | NMA | 3200 | 15 1/8 | 14 7/8 | 15 1/4 | 0 | ||||
28427 | NMA.A | 0 | 0 | |||||||
28428 | NMA.B | 0 | 0 | |||||||
28429 | NMAAX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.31 | 0 | |
28430 | NMAB | 0 | 0 | |||||||
28431 | NMAC | 0 | 0 | |||||||
28432 | NMAIX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.82 | 0 | |
28433 | NMANX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | |
28434 | NMARX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
28435 | NMAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.14 | 3.06 | 701 | |
28436 | NMB | 0 | 0 | |||||||
28437 | NMBAX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.66 | 0 | |
28438 | NMBIX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
28439 | NMBS | 100 | 10 3/8 | 10 1/8 | 10 3/8 | 9 5/8 | 10 1/8 | 10 3/8 | 83300 | |
28440 | NMBT | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/4 | 100 | |
28441 | NMC | 200 | 4 3/8 | 4 1/16 | 4 9/16 | 0 | ||||
28442 | NMCC | 1500 | 1.2500 | 1.1250 | 1.3125 | 0 | ||||
28443 | NMCI | 10000 | 0.2000 | 0.2187 | 0.2187 | 0.2000 | 0.1875 | 0.2187 | 37800 | |
28444 | NMCN | 0 | 0 | |||||||
28445 | NMCR | 0 | 0 | |||||||
28446 | NMCRV | 0 | 0 | |||||||
28447 | NMCRW | 0 | 0 | |||||||
28448 | NMDAX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.69 | 0 | |
28449 | NMDBX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
28450 | NMDCV | 0 | 0 | |||||||
28451 | NMDMX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | |
28452 | NMDO | 7000 | 0.1100 | 0.1500 | 0.1500 | 0.1100 | 0.1000 | 0.1200 | 122500 | |
28453 | NMDS | 600 | 0.0312 | 0 | ||||||
28454 | NMED | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 7/8 | 4 1/4 | 80900 | |
28455 | NMFLX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
28456 | NMFS | 5000 | 7 | 8 1/4 | 8 1/4 | 6 3/4 | 6 7/8 | 7 1/8 | 125600 | |
28457 | NMFXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.32 | 3.25 | 920 | |
28458 | NMG | 300 | 35 3/4 | 34 7/8 | 35 3/8 | 0 | ||||
28459 | NMGA | 0 | 0 | |||||||
28460 | NMGC | 0 | 0 | |||||||
28461 | NMGE | 0 | 0 | |||||||
28462 | NMGH | 0 | 0 | |||||||
28463 | NMGL | 0 | 0 | |||||||
28464 | NMGP | 0 | 0 | |||||||
28465 | NMGT | 0 | 0 | |||||||
28466 | NMGX | 0 | 0 | |||||||
28467 | NMGY | 0 | 0 | |||||||
28468 | NMI | 500 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
28469 | NMIAX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 11.04 | 0 | |
28470 | NMIV | 0 | 0 | |||||||
28471 | NMK | 2000 | 7 7/8 | 7 3/4 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 8100 | |
28472 | NMKC | 0 | 0 | |||||||
28473 | NMKE | 0 | 0 | |||||||
28474 | NMKI | 0 | 0 | |||||||
28475 | NMKL | 0 | 0 | |||||||
28476 | NMKO | 0 | 0 | |||||||
28477 | NMKPP | 35300 | 19.6250 | 0 | ||||||
28478 | NMKS | 0 | 0 | |||||||
28479 | NMKY | 0 | 0 | |||||||
28480 | NMKp | 300 | 17 | 17 | 17 | 17 | 300 | |||
28481 | NMKpA | 100 | 29 5/8 | 0 | ||||||
28482 | NMKpB | 100 | 36 1/2 | 0 | ||||||
28483 | NMKpC | 100 | 36 1/2 | 0 | ||||||
28484 | NMKpD | 3800 | 34 5/8 | 0 | ||||||
28485 | NMKpE | 6960 | 52 1/2 | 0 | ||||||
28486 | NMKpG | 270 | 53 | 53 | 53 | 53 | 10370 | |||
28487 | NMKpH | 800 | 61 | 0 | ||||||
28488 | NMKpI | 100 | 77 | 0 | ||||||
28489 | NMKpK | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 500 | |||
28490 | NMKpM | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 400 | |||
28491 | NMMDX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
28492 | NMMIX | 0 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | |
28493 | NMMNX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0 | |
28494 | NMMXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.72 | 4.82 | 6565 | |
28495 | NMNJX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
28496 | NMNNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28497 | NMO | 2000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/2 | 3800 | |
28498 | NMP | 700 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
28499 | NMPC | 1500 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 4800 | |
28500 | NMPK | 0 | 0 | |||||||
28501 | NMPS | 1400 | 12 9/16 | 13 1/8 | 13 1/8 | 12 1/2 | 12 1/2 | 12 3/4 | 350800 | |
28502 | NMRG | 0 | 0 | |||||||
28503 | NMRM | 1000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
28504 | NMRR | 1600 | 5.6250 | 0 | ||||||
28505 | NMRX | 200 | 3 1/2 | 3 3/4 | 4 1/8 | 3 1/2 | 3 1/2 | 3 3/4 | 30200 | |
28506 | NMRXV | 0 | 0 | |||||||
28507 | NMRXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.42 | 3.35 | 75 | |
28508 | NMSB | 2500 | 7 1/4 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 2700 | |
28509 | NMSC | 0 | 0 | |||||||
28510 | NMSCA | 300 | 1 7/16 | 1 7/16 | 1 9/16 | 0 | ||||
28511 | NMSCW | 5000 | 1/16 | 1/16 | 1/8 | 0 | ||||
28512 | NMSE | 0 | 0 | |||||||
28513 | NMSG | 0 | 0 | |||||||
28514 | NMSS | 100 | 48 1/4 | 48 1/2 | 49 | 48 1/4 | 48 1/4 | 49 1/4 | 9300 | |
28515 | NMT | 1400 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
28516 | NMTFX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.91 | 0 | |
28517 | NMTI | 1100 | 11 1/8 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 64900 | |
28518 | NMTX | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/16 | 5 15/16 | 6 3/16 | 4500 | |
28519 | NMTXW | 1500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 1500 | |
28520 | NMTXZ | 1000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
28521 | NMUIX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28522 | NMUNX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
28523 | NMVAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
28524 | NMX | 0 | 0 | |||||||
28525 | NMY | 100 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 100 | |
28526 | NN | 1500 | 66 1/8 | 64 1/8 | 64 1/2 | 0 | ||||
28527 | NNBO | 800 | 6.2500 | 0 | ||||||
28528 | NNBR | 500 | 14 3/8 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 16200 | |
28529 | NNC | 100 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 100 | |
28530 | NNCNX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
28531 | NNE | 0 | 0 | |||||||
28532 | NNET | 3000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3125 | 8600 | |
28533 | NNETC | 0 | 0 | |||||||
28534 | NNETW | 0 | 0 | |||||||
28535 | NNEX | 0 | 0 | |||||||
28536 | NNF | 100 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
28537 | NNGR | 0 | 0 | |||||||
28538 | NNHBX | 0 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.06 | 0 | |
28539 | NNJ | 1500 | 13 1/2 | 13 5/8 | 14 | 0 | ||||
28540 | NNJAX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 | |
28541 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
28542 | NNN | 1000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
28543 | NNNB | 0 | 0 | |||||||
28544 | NNNI | 0 | 0 | |||||||
28545 | NNNO | 0 | 0 | |||||||
28546 | NNNR | 0 | 0 | |||||||
28547 | NNO | 0 | 0 | |||||||
28548 | NNOV | 7300 | 0.0001 | 0 | ||||||
28549 | NNP | 1200 | 17 1/2 | 17 1/8 | 17 1/2 | 0 | ||||
28550 | NNRG | 0 | 0 | |||||||
28551 | NNRGA | 5000 | 15/32 | 1/2 | 9/16 | 29/64 | 7/16 | 1/2 | 142100 | |
28552 | NNUP | 600 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.6875 | 2700 | |
28553 | NNY | 400 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 3/4 | 300 | |
28554 | NNYAX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
28555 | NNYIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
28556 | NNw | 0 | 31 1/2 | 33 | 0 | |||||
28557 | NOAMX | 0 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 8.70 | 0 | |
28558 | NOB | 2000 | 41 3/4 | 40 7/8 | 42 | 40 7/8 | 41 3/4 | 42 1/4 | 20100 | |
28559 | NOBA | 0 | 0 | |||||||
28560 | NOBB | 0 | 0 | |||||||
28561 | NOBC | 0 | 0 | |||||||
28562 | NOBD | 0 | 0 | |||||||
28563 | NOBE | 100 | 37 1/4 | 37 5/8 | 37 7/8 | 37 | 37 1/8 | 37 1/4 | 1341400 | |
28564 | NOBG | 0 | 0 | |||||||
28565 | NOBH | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/4 | 600 | |
28566 | NOBI | 0 | 0 | |||||||
28567 | NOBK | 0 | 0 | |||||||
28568 | NOBL | 0 | 0 | |||||||
28569 | NOBLF | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 5/8 | 1100 | |
28570 | NOBM | 0 | 0 | |||||||
28571 | NOBN | 0 | 0 | |||||||
28572 | NOBO | 0 | 0 | |||||||
28573 | NOBP | 0 | 0 | |||||||
28574 | NOBR | 0 | 0 | |||||||
28575 | NOBS | 0 | 0 | |||||||
28576 | NOBT | 0 | 0 | |||||||
28577 | NOBV | 0 | 0 | |||||||
28578 | NOBW | 0 | 0 | |||||||
28579 | NOBX | 0 | 0 | |||||||
28580 | NOBZ | 0 | 0 | |||||||
28581 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
28582 | NOC | 6400 | 71 7/8 | 80 1/4 | 80 7/8 | 0 | ||||
28583 | NOCA | 0 | 0 | |||||||
28584 | NOCC | 0 | 0 | |||||||
28585 | NOCD | 0 | 0 | |||||||
28586 | NOCE | 0 | 0 | |||||||
28587 | NOCF | 0 | 0 | |||||||
28588 | NOCG | 0 | 0 | |||||||
28589 | NOCI | 0 | 0 | |||||||
28590 | NOCK | 0 | 0 | |||||||
28591 | NOCM | 0 | 0 | |||||||
28592 | NOCN | 0 | 0 | |||||||
28593 | NOCO | 0 | 0 | |||||||
28594 | NOCP | 0 | 0 | |||||||
28595 | NOCR | 0 | 0 | |||||||
28596 | NOCS | 0 | 0 | |||||||
28597 | NOCT | 0 | 0 | |||||||
28598 | NOCU | 0 | 0 | |||||||
28599 | NOCW | 0 | 0 | |||||||
28600 | NOCXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 3.46 | 3.37 | 1518 | |
28601 | NODC | 0 | 0 | |||||||
28602 | NOEL | 5000 | 7 3/4 | 7 7/8 | 8 | 7 3/4 | 7 3/4 | 8 | 22100 | |
28603 | NOEQX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
28604 | NOFF | 1000 | 3.2500 | 3.3750 | 3.5625 | 3.2187 | 3.2187 | 3.3125 | 224000 | |
28605 | NOFIX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
28606 | NOGEX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
28607 | NOGXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.86 | 4.95 | 2461 | |
28608 | NOHAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
28609 | NOIEX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | |
28610 | NOIFX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
28611 | NOIGX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
28612 | NOITX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
28613 | NOIZ | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 500 | |
28614 | NOK | 0 | 0 | |||||||
28615 | NOK.A | 0 | 0 | |||||||
28616 | NOK.A. | 0 | 0 | |||||||
28617 | NOK/A | 100 | 43 7/8 | 44 | 44 | 43 7/8 | 43 5/8 | 44 1/8 | 700 | |
28618 | NOKA | 0 | 0 | |||||||
28619 | NOKB | 0 | 0 | |||||||
28620 | NOKC | 0 | 0 | |||||||
28621 | NOKD | 0 | 0 | |||||||
28622 | NOKE | 0 | 0 | |||||||
28623 | NOKF | 0 | 0 | |||||||
28624 | NOKG | 0 | 0 | |||||||
28625 | NOKI | 0 | 0 | |||||||
28626 | NOKL | 0 | 0 | |||||||
28627 | NOKM | 0 | 0 | |||||||
28628 | NOKN | 0 | 0 | |||||||
28629 | NOKO | 0 | 0 | |||||||
28630 | NOKR | 0 | 0 | |||||||
28631 | NOKS | 0 | 0 | |||||||
28632 | NOKT | 0 | 0 | |||||||
28633 | NOKW | 0 | 0 | |||||||
28634 | NOKX | 0 | 0 | |||||||
28635 | NOKY | 0 | 0 | |||||||
28636 | NOLA | 0 | 0 | |||||||
28637 | NOLD | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 1/4 | 500 | |
28638 | NOLE | 600 | 45.7500 | 0 | ||||||
28639 | NOLK | 0 | 0 | |||||||
28640 | NOM | 0 | 12 3/4 | 13 1/4 | 0 | |||||
28641 | NOMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.34 | 3.31 | 11089 | |
28642 | NONA | 1000 | 0.8437 | 0.7812 | 0.8437 | 0.7500 | 0.7812 | 0.8437 | 79900 | |
28643 | NOOF | 800 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.0000 | 1400 | |
28644 | NOOP | 0 | 0 | |||||||
28645 | NOPA | 0 | 0 | |||||||
28646 | NOPS | 0 | 0 | |||||||
28647 | NOPSM | 0 | 0 | |||||||
28648 | NOPpA | 1200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 3/8 | 2800 | |||
28649 | NOPpB | 200 | 23 | 23 | 23 | 23 | 200 | |||
28650 | NOR | 0 | 0 | |||||||
28651 | NORA | 200 | 41.2500 | 37.2500 | 41.2500 | 0 | ||||
28652 | NORB | 0 | 0 | |||||||
28653 | NORE | 0 | 0 | |||||||
28654 | NORI | 0 | 0 | |||||||
28655 | NORIP | 0 | 0 | |||||||
28656 | NORL | 0 | 0 | |||||||
28657 | NORM | 0 | 0 | |||||||
28658 | NORO | 0 | 0 | |||||||
28659 | NORP | 0 | 0 | |||||||
28660 | NORPF | 2000 | 7.2500 | 0 | ||||||
28661 | NORPY | 600 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/2 | 7 9/16 | 7 3/4 | 134900 | |
28662 | NORR | 0 | 0 | |||||||
28663 | NORRF | 2600 | 1 | 15/16 | 1 | 0 | ||||
28664 | NORSA | 120 | 485.0000 | 0 | ||||||
28665 | NORSB | 20 | 520.0000 | 0 | ||||||
28666 | NORW | 0 | 0 | |||||||
28667 | NORWY | 0 | 0 | |||||||
28668 | NORXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.01 | 5.08 | 13155 | |
28669 | NORY | 1800 | 36.2500 | 35.0000 | 36.5000 | 35.0000 | 34.7500 | 36.0000 | 4500 | |
28670 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
28671 | NOSGX | 0 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | |
28672 | NOSH | 500 | 4 | 4 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 25200 | |
28673 | NOSO | 0 | 0 | |||||||
28674 | NOSR | 0 | 0 | |||||||
28675 | NOSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.97 | 5.08 | 1035 | |
28676 | NOT | 0 | 0 | |||||||
28677 | NOTE | 400 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
28678 | NOTEX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
28679 | NOTL | 1000 | 2.8750 | 2.1250 | 3.1250 | 0 | ||||
28680 | NOTLU | 0 | 0 | |||||||
28681 | NOUGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
28682 | NOV | 300 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 3/4 | 5900 | |
28683 | NOVA | 0 | 0 | |||||||
28684 | NOVB | 200 | 21.8750 | 21.8750 | 21.8750 | 21.8750 | 21.6250 | 21.8750 | 200 | |
28685 | NOVC | 0 | 0 | |||||||
28686 | NOVD | 0 | 0 | |||||||
28687 | NOVE | 0 | 0 | |||||||
28688 | NOVEW | 0 | 0 | |||||||
28689 | NOVG | 0 | 0 | |||||||
28690 | NOVI | 500 | 1 3/16 | 1 5/32 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 10700 | |
28691 | NOVJ | 0 | 0 | |||||||
28692 | NOVK | 0 | 0 | |||||||
28693 | NOVL | 2100 | 11 1/4 | 11 | 11 3/8 | 10 7/8 | 11 1/4 | 11 3/8 | 1986800 | |
28694 | NOVN | 700 | 10 7/8 | 12 5/8 | 12 3/4 | 10 7/8 | 10 7/8 | 11 | 474800 | |
28695 | NOVO | 0 | 0 | |||||||
28696 | NOVOQ | 0 | 0 | |||||||
28697 | NOVR | 0 | 0 | |||||||
28698 | NOVS | 0 | 0 | |||||||
28699 | NOVT | 1000 | 13 | 13 | 13 1/2 | 13 | 12 3/4 | 13 3/4 | 4600 | |
28700 | NOVU | 0 | 0 | |||||||
28701 | NOVX | 0 | 0 | |||||||
28702 | NOVY | 0 | 0 | |||||||
28703 | NOW | 1000 | 8 13/16 | 8 3/8 | 8 13/16 | 8 3/8 | 2000 | |||
28704 | NOWG | 0 | 0 | |||||||
28705 | NOWI | 0 | 0 | |||||||
28706 | NOWL | 0 | 0 | |||||||
28707 | NOWO | 0 | 0 | |||||||
28708 | NOWS | 0 | 0 | |||||||
28709 | NOWY | 0 | 0 | |||||||
28710 | NOX | 1000 | 4 5/16 | 4 3/8 | 4 3/4 | 0 | ||||
28711 | NOXE | 0 | 0 | |||||||
28712 | NOXO | 1000 | 5 1/2 | 5 3/4 | 6 1/8 | 5 1/2 | 5 1/4 | 5 1/2 | 44400 | |
28713 | NOXS | 0 | 0 | |||||||
28714 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
28715 | NP | 0 | 24 5/8 | 25 1/4 | 0 | |||||
28716 | NP.PP | 0 | 0 | |||||||
28717 | NP.PPV | 0 | 0 | |||||||
28718 | NP/PP | 800 | 24 1/2 | 24 1/2 | 26 1/2 | 0 | ||||
28719 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
28720 | NPAAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
28721 | NPACX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
28722 | NPAF | 200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 200 | |
28723 | NPBC | 300 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 | 27 1/2 | 300 | |
28724 | NPBFX | 0 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | |
28725 | NPBT | 0 | 0 | |||||||
28726 | NPBXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.99 | 5.07 | 3379 | |
28727 | NPC | 200 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
28728 | NPCI | 10000 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 8 | 8 1/8 | 36500 | |
28729 | NPCIB | 0 | 0 | |||||||
28730 | NPCO | 5000 | 0.0500 | 0 | ||||||
28731 | NPD | 300 | 9 5/8 | 8 5/8 | 9 | 0 | ||||
28732 | NPDC | 0 | 0 | |||||||
28733 | NPDK | 0 | 0 | |||||||
28734 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28735 | NPEC | 24000 | 0.2250 | 0.2200 | 0.2300 | 0.2150 | 0.2150 | 0.2250 | 597500 | |
28736 | NPEL | 0 | 0 | |||||||
28737 | NPELP | 100 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | 100 | |||
28738 | NPET | 300 | 2 25/32 | 2 5/8 | 2 25/32 | 2 5/8 | 2 5/8 | 3 | 10300 | |
28739 | NPF | 100 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28740 | NPFGX | 0 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | |
28741 | NPFXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.99 | 5.07 | 830 | |
28742 | NPG | 700 | 12 3/4 | 13 | 13 3/8 | 0 | ||||
28743 | NPGA | 0 | 0 | |||||||
28744 | NPGI | 0 | 0 | |||||||
28745 | NPGNX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
28746 | NPI | 100 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 14 1/4 | 14 5/8 | 1900 | |
28747 | NPIX | 1000 | 15 1/8 | 14 1/2 | 15 1/4 | 14 1/2 | 15 | 15 1/8 | 138200 | |
28748 | NPK | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 1/4 | 37 7/8 | 100 | |
28749 | NPL | 400 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 400 | |||
28750 | NPLC | 0 | 0 | |||||||
28751 | NPLI | 0 | 0 | |||||||
28752 | NPLR | 0 | 0 | |||||||
28753 | NPLT | 0 | 0 | |||||||
28754 | NPLX | 0 | 0 | |||||||
28755 | NPLZ | 0 | 0 | |||||||
28756 | NPM | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/2 | 100 | |
28757 | NPMXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.24 | 5.33 | 24933 | |
28758 | NPNXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.88 | 4.88 | 707 | |
28759 | NPOC | 0 | 0 | |||||||
28760 | NPOCF | 0 | 0 | |||||||
28761 | NPP | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 1/2 | 200 | |
28762 | NPPI | 200 | 16 1/2 | 17 | 17 | 16 | 16 | 16 1/2 | 21300 | |
28763 | NPPXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.99 | 5.07 | 2128 | |
28764 | NPR | 100 | 21 3/4 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 21 7/8 | 1900 | |
28765 | NPRI | 0 | 0 | |||||||
28766 | NPRM | 1000 | 6 1/2 | 7 1/4 | 7 1/4 | 6 | 6 | 6 3/4 | 12500 | |
28767 | NPRMW | 1000 | 7 1/2 | 7 | 8 1/2 | 0 | ||||
28768 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
28769 | NPRTX | 0 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | |
28770 | NPRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.89 | 4.97 | 10728 | |
28771 | NPRZ | 0 | 0 | |||||||
28772 | NPS | 300 | 28 1/2 | 30 | 30 5/8 | 0 | ||||
28773 | NPSC | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 1/4 | 1000 | |
28774 | NPSCW | 5000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 5000 | |
28775 | NPSN | 0 | 0 | |||||||
28776 | NPSP | 500 | 11 1/4 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 47900 | |
28777 | NPSS | 0 | 0 | |||||||
28778 | NPSpA | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 100 | |||
28779 | NPT | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 200 | |
28780 | NPTH | 5000 | 20 1/8 | 19 3/8 | 20 1/2 | 18 3/4 | 20 | 20 1/4 | 383700 | |
28781 | NPV | 2000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 2000 | |||
28782 | NPW | 0 | 12 3/8 | 12 7/8 | 0 | |||||
28783 | NPWL | 0 | 0 | |||||||
28784 | NPX | 500 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
28785 | NPXK | 0 | 0 | |||||||
28786 | NPY | 100 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 7/8 | 100 | |
28787 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
28788 | NQC | 100 | 16 | 15 1/2 | 15 7/8 | 0 | ||||
28789 | NQCI | 9300 | 0.4375 | 0.2500 | 0.5625 | 0 | ||||
28790 | NQDR | 0 | 0 | |||||||
28791 | NQDRF | 0 | 0 | |||||||
28792 | NQF | 600 | 15 7/8 | 16 | 16 3/8 | 0 | ||||
28793 | NQI | 1800 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
28794 | NQJ | 500 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
28795 | NQL.A | 0 | 0 | |||||||
28796 | NQLL | 0 | 0 | |||||||
28797 | NQLLF | 0 | 0 | |||||||
28798 | NQLR | 0 | 0 | |||||||
28799 | NQM | 800 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 800 | |
28800 | NQN | 200 | 16 3/4 | 16 5/8 | 17 | 0 | ||||
28801 | NQOT | 0 | 0 | |||||||
28802 | NQOTE | 0 | 0 | |||||||
28803 | NQP | 100 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 1/2 | 100 | |
28804 | NQS | 300 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | ||||
28805 | NQU | 600 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 800 | |
28806 | NR | 500 | 36 | 35 7/8 | 36 | 35 7/8 | 1000 | |||
28807 | NRAG | 3000 | 1.7500 | 0.7500 | 1.8750 | 0 | ||||
28808 | NRC | 4000 | 35 7/8 | 36 3/8 | 36 3/4 | 0 | ||||
28809 | NRCE | 0 | 0 | |||||||
28810 | NRCL | 0 | 0 | |||||||
28811 | NRCX | 100 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
28812 | NRD | 10000 | 5 1/2 | 5 1/4 | 5 7/8 | 0 | ||||
28813 | NRDC | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.5000 | 1000 | |
28814 | NRDN | 0 | 0 | |||||||
28815 | NRDP | 0 | 0 | |||||||
28816 | NRE | 400 | 52 1/2 | 53 | 53 1/2 | 0 | ||||
28817 | NREB | 200 | 12.5600 | 12.3750 | 12.7500 | 0 | ||||
28818 | NREC | 0 | 0 | |||||||
28819 | NRED | 0 | 0 | |||||||
28820 | NREF | 0 | 0 | |||||||
28821 | NREG | 0 | 0 | |||||||
28822 | NREGF | 0 | 0 | |||||||
28823 | NREL | 0 | 0 | |||||||
28824 | NREN | 0 | 0 | |||||||
28825 | NRER | 0 | 0 | |||||||
28826 | NRES | 20000 | 29 1/2 | 29 1/4 | 29 3/4 | 28 3/4 | 29 | 29 3/4 | 97500 | |
28827 | NRET | 0 | 0 | |||||||
28828 | NREX | 0 | 0 | |||||||
28829 | NRFXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.07 | 3.06 | 3124 | |
28830 | NRG/WS | 400 | 1/8 | 0 | ||||||
28831 | NRGD | 0 | 0 | |||||||
28832 | NRGG | 100 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 100 | |||
28833 | NRGGQ | 0 | 0 | |||||||
28834 | NRGI | 300 | 0.0200 | 0 | ||||||
28835 | NRGN | 200 | 25 31/64 | 25 | 25 5/8 | 24 3/4 | 24 3/4 | 25 1/2 | 27400 | |
28836 | NRGP | 1000 | 5.0016 | 0 | ||||||
28837 | NRGS | 0 | 0 | |||||||
28838 | NRGSN | 0 | 0 | |||||||
28839 | NRGSO | 5000 | 34.1750 | 0 | ||||||
28840 | NRGSP | 200 | 30.5000 | 0 | ||||||
28841 | NRI | 0 | 0 | |||||||
28842 | NRID | 3000 | 1 7/16 | 1 15/32 | 1 15/32 | 1 11/32 | 1 3/8 | 1 7/16 | 233300 | |
28843 | NRIM | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 8 7/8 | 9 1/4 | 4600 | |
28844 | NRK | 0 | 0 | |||||||
28845 | NRL | 200 | 30 1/2 | 30 7/8 | 31 3/8 | 0 | ||||
28846 | NRLB | 0 | 0 | |||||||
28847 | NRLC | 0 | 0 | |||||||
28848 | NRLD | 1500 | 20 1/4 | 21 1/4 | 21 1/4 | 20 1/4 | 20 1/4 | 21 1/4 | 91300 | |
28849 | NRLF | 0 | 0 | |||||||
28850 | NRLI | 0 | 0 | |||||||
28851 | NRLL | 0 | 0 | |||||||
28852 | NRLN | 0 | 0 | |||||||
28853 | NRLO | 0 | 0 | |||||||
28854 | NRLR | 0 | 0 | |||||||
28855 | NRLV | 0 | 0 | |||||||
28856 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28857 | NRMI | 900 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 3000 | |
28858 | NRML | 0 | 0 | |||||||
28859 | NRMLF | 0 | 0 | |||||||
28860 | NRND | 1000 | 19 | 18 3/4 | 19 3/8 | 18 | 18 1/2 | 19 | 117600 | |
28861 | NROM | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 6300 | |
28862 | NROX | 500 | 2.8750 | 2.7500 | 2.8750 | 2.7500 | 2.7500 | 2.8750 | 9300 | |
28863 | NRPI | 500 | 1.1875 | 1.5000 | 1.5000 | 1.0625 | 1.0625 | 1.4375 | 5900 | |
28864 | NRRD | 400 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 17 1/4 | 1000 | |
28865 | NRT | 14200 | 36 1/2 | 0 | ||||||
28866 | NRTC | 0 | 0 | |||||||
28867 | NRTCD | 2200 | 2.3750 | 2.2500 | 2.7500 | 0 | ||||
28868 | NRTI | 3200 | 10 | 9 1/2 | 10 1/2 | 0 | ||||
28869 | NRTK | 300 | 11.0000 | 0 | ||||||
28870 | NRTO | 0 | 0 | |||||||
28871 | NRTY | 1000 | 8 1/4 | 8 1/8 | 8 1/4 | 8 | 8 | 8 3/8 | 26900 | |
28872 | NRUC | 0 | 0 | |||||||
28873 | NRUw | 0 | 0 | |||||||
28874 | NRVH | 500 | 14 | 14 | 14 1/4 | 14 | 14 | 14 3/8 | 6600 | |
28875 | NS | 100 | 11 | 11 1/4 | 11 5/8 | 0 | ||||
28876 | NSA | 900 | 13 3/8 | 13 1/8 | 13 5/8 | 0 | ||||
28877 | NSAI | 400 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 7/8 | 2900 | |
28878 | NSAN | 0 | 0 | |||||||
28879 | NSANY | 100 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 2900 | |
28880 | NSAT | 0 | 0 | |||||||
28881 | NSATF | 4000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 13/16 | 4800 | |
28882 | NSBB | 0 | 0 | |||||||
28883 | NSBK | 300 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/8 | 48 1/8 | 48 3/8 | 84100 | |
28884 | NSC | 100 | 91 1/2 | 91 | 91 5/8 | 0 | ||||
28885 | NSCA | 0 | 0 | |||||||
28886 | NSCBX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
28887 | NSCC | 500 | 1 1/2 | 1 1/2 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 1600 | |
28888 | NSCCX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
28889 | NSCD | 0 | 0 | |||||||
28890 | NSCF | 100 | 8 1/2 | 8 | 8 1/2 | 0 | ||||
28891 | NSCG | 0 | 0 | |||||||
28892 | NSCH | 0 | 0 | |||||||
28893 | NSCI | 14700 | 27 3/8 | 28 | 28 | 26 1/2 | 26 1/2 | 28 | 27700 | |
28894 | NSCK | 0 | 0 | |||||||
28895 | NSCL | 0 | 0 | |||||||
28896 | NSCMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
28897 | NSCN | 0 | 0 | |||||||
28898 | NSCNX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
28899 | NSCO | 200 | 42.7500 | 0 | ||||||
28900 | NSCP | 1000 | 47 1/4 | 45 3/4 | 48 | 45 1/2 | 46 3/4 | 47 1/4 | 1157600 | |
28901 | NSCR | 0 | 0 | |||||||
28902 | NSCS | 0 | 0 | |||||||
28903 | NSCT | 0 | 0 | |||||||
28904 | NSCTX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | |
28905 | NSCU | 0 | 0 | |||||||
28906 | NSCX | 0 | 0 | |||||||
28907 | NSCY | 0 | 0 | |||||||
28908 | NSD | 300 | 7 3/4 | 0 | ||||||
28909 | NSDB | 500 | 24 | 23 1/2 | 26 1/4 | 0 | ||||
28910 | NSDD | 0 | 0 | |||||||
28911 | NSDL | 0 | 0 | |||||||
28912 | NSEC | 100 | 14 1/4 | 12 1/2 | 14 1/4 | 0 | ||||
28913 | NSEIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
28914 | NSFAX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
28915 | NSFC | 100 | 74 | 74 | 79 | 0 | ||||
28916 | NSFIX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
28917 | NSGB | 1000 | 11.5000 | 0 | ||||||
28918 | NSH | 500 | 13 3/8 | 13 | 13 5/8 | 0 | ||||
28919 | NSHB | 0 | 0 | |||||||
28920 | NSHC | 0 | 0 | |||||||
28921 | NSHD | 0 | 0 | |||||||
28922 | NSHE | 0 | 0 | |||||||
28923 | NSHI | 0 | 0 | |||||||
28924 | NSHK | 0 | 0 | |||||||
28925 | NSHN | 0 | 0 | |||||||
28926 | NSHO | 0 | 0 | |||||||
28927 | NSHR | 0 | 0 | |||||||
28928 | NSI | 100 | 35 | 35 | 35 | 35 | 34 7/8 | 35 1/2 | 100 | |
28929 | NSIA | 0 | 0 | |||||||
28930 | NSIAX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.98 | 0 | |
28931 | NSIBX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
28932 | NSIF | 0 | 0 | |||||||
28933 | NSIFX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
28934 | NSIG | 0 | 0 | |||||||
28935 | NSIGX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
28936 | NSII | 0 | 0 | |||||||
28937 | NSIMX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
28938 | NSINX | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 | |
28939 | NSIP | 0 | 0 | |||||||
28940 | NSIS | 0 | 0 | |||||||
28941 | NSIT | 1000 | 34 3/4 | 37 | 37 1/2 | 34 1/4 | 34 3/4 | 35 1/4 | 166400 | |
28942 | NSIX | 800 | 19 | 19 | 19 | 18 5/8 | 18 5/8 | 19 | 135900 | |
28943 | NSKY | 20000 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0125 | 70000 | |
28944 | NSLB | 2500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 2500 | |
28945 | NSLP | 0 | 0 | |||||||
28946 | NSM | 200 | 19 1/4 | 19 5/8 | 20 1/8 | 19 | 19 | 19 1/2 | 9200 | |
28947 | NSMA | 0 | 0 | |||||||
28948 | NSMAX | 0 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 13.49 | 0 | |
28949 | NSMB | 0 | 0 | |||||||
28950 | NSMBX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
28951 | NSMC | 0 | 0 | |||||||
28952 | NSMCX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
28953 | NSMD | 0 | 0 | |||||||
28954 | NSME | 0 | 0 | |||||||
28955 | NSMF | 0 | 0 | |||||||
28956 | NSMG | 0 | 0 | |||||||
28957 | NSMH | 0 | 0 | |||||||
28958 | NSMI | 0 | 0 | |||||||
28959 | NSMIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
28960 | NSMK | 0 | 0 | |||||||
28961 | NSML | 0 | 0 | |||||||
28962 | NSMM | 0 | 0 | |||||||
28963 | NSMN | 0 | 0 | |||||||
28964 | NSMO | 0 | 0 | |||||||
28965 | NSMP | 0 | 0 | |||||||
28966 | NSMQ | 0 | 0 | |||||||
28967 | NSMR | 0 | 0 | |||||||
28968 | NSMS | 0 | 0 | |||||||
28969 | NSMT | 0 | 0 | |||||||
28970 | NSMV | 0 | 0 | |||||||
28971 | NSMW | 0 | 0 | |||||||
28972 | NSMX | 0 | 0 | |||||||
28973 | NSMY | 0 | 0 | |||||||
28974 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
28975 | NSP | 1000 | 46 5/8 | 46 3/8 | 46 3/4 | 0 | ||||
28976 | NSPAX | 0 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 26.25 | 0 | |
28977 | NSPB | 0 | 0 | |||||||
28978 | NSPBX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | |
28979 | NSPC | 0 | 0 | |||||||
28980 | NSPCX | 0 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 | |
28981 | NSPI | 0 | 0 | |||||||
28982 | NSPK | 0 | 0 | |||||||
28983 | NSPM | 0 | 0 | |||||||
28984 | NSPN | 0 | 0 | |||||||
28985 | NSPP | 0 | 0 | |||||||
28986 | NSPS | 0 | 0 | |||||||
28987 | NSPW | 0 | 0 | |||||||
28988 | NSPWP | 2500 | 91.0000 | 0 | ||||||
28989 | NSPpA | 140 | 48 1/2 | 0 | ||||||
28990 | NSPpB | 100 | 57 3/8 | 0 | ||||||
28991 | NSPpC | 100 | 57 3/8 | 0 | ||||||
28992 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
28993 | NSPpE | 400 | 59 5/8 | 0 | ||||||
28994 | NSPpG | 3700 | 65 13/16 | 0 | ||||||
28995 | NSPpH | 3000 | 96 3/16 | 0 | ||||||
28996 | NSPpI | 5000 | 96 1/4 | 0 | ||||||
28997 | NSR | 0 | 0 | |||||||
28998 | NSR+ | 0 | 0 | |||||||
28999 | NSRA | 0 | 0 | |||||||
29000 | NSRG | 0 | 0 | |||||||
29001 | NSRGY | 0 | 53.1250 | 55.3750 | 55.7500 | 0 | ||||
29002 | NSRL | 0 | 0 | |||||||
29003 | NSRS | 0 | 0 | |||||||
29004 | NSRU | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/4 | 3000 | |
29005 | NSRUP | 0 | 0 | |||||||
29006 | NSRp | 400 | 42 | 0 | ||||||
29007 | NSS | 1700 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 8 1/2 | 9 1/2 | 1700 | |
29008 | NSSB | 1000 | 17 9/16 | 17 3/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 3/4 | 150700 | |
29009 | NSSC | 700 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | ||||
29010 | NSSI | 0 | 0 | |||||||
29011 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
29012 | NSSS | 0 | 0 | |||||||
29013 | NSSX | 1000 | 14 | 13 | 14 1/4 | 0 | ||||
29014 | NSSY | 500 | 22 3/4 | 22 5/8 | 22 3/4 | 22 1/2 | 22 1/2 | 22 3/4 | 2100 | |
29015 | NSTA | 1000 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 3/4 | 56800 | |
29016 | NSTFX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
29017 | NSTG | 1000 | 2.5000 | 2.3750 | 2.8750 | 0 | ||||
29018 | NSTI | 2000 | 1.1250 | 1.0000 | 1.2500 | 0 | ||||
29019 | NSTIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
29020 | NSTK | 500 | 15 | 15 | 15 | 14 1/4 | 14 1/4 | 15 | 3000 | |
29021 | NSTKW | 800 | 9 | 9 3/8 | 9 3/8 | 9 | 8 7/8 | 9 3/8 | 2000 | |
29022 | NSTMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
29023 | NSTN | 2000 | 7.1250 | 0 | ||||||
29024 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
29025 | NSTRE | 1000 | 1.7500 | 1.5000 | 2.0000 | 1.5000 | 16000 | |||
29026 | NSU | 500 | 7 1/2 | 7 | 8 | 0 | ||||
29027 | NSUA | 0 | 0 | |||||||
29028 | NSUI | 0 | 0 | |||||||
29029 | NSUL | 0 | 0 | |||||||
29030 | NSUS | 0 | 0 | |||||||
29031 | NSUU | 0 | 0 | |||||||
29032 | NSUV | 0 | 0 | |||||||
29033 | NSVL | 100 | 55.7500 | 0 | ||||||
29034 | NSWA | 0 | 0 | |||||||
29035 | NSWM | 0 | 0 | |||||||
29036 | NSYC | 200 | 86.0000 | 0 | ||||||
29037 | NSYS | 1000 | 5 13/16 | 6 | 6 | 5 13/16 | 5 1/2 | 6 | 1600 | |
29038 | NT | 100 | 57 | 56 3/4 | 57 | 56 3/4 | 56 7/8 | 57 1/2 | 600 | |
29039 | NTA | 0 | 0 | |||||||
29040 | NTAH | 1600 | 2.0625 | 1.7500 | 2.2500 | 0 | ||||
29041 | NTAI | 0 | 0 | |||||||
29042 | NTAIF | 1000 | 10 7/16 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 1/2 | 36500 | |
29043 | NTAP | 2000 | 28 | 30 | 31 | 28 | 28 | 28 3/4 | 114000 | |
29044 | NTB | 0 | 14 1/2 | 15 3/4 | 0 | |||||
29045 | NTBM | 600 | 14 7/8 | 15 3/4 | 15 3/4 | 14 7/8 | 14 7/8 | 15 3/4 | 11200 | |
29046 | NTBXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.87 | 4.88 | 14906 | |
29047 | NTC | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 100 | |
29048 | NTCC | 0 | 0 | |||||||
29049 | NTCK | 1000 | 4.5000 | 4.5000 | 5.5000 | 0 | ||||
29050 | NTCP | 0 | 0 | |||||||
29051 | NTDO | 0 | 0 | |||||||
29052 | NTDOY | 0 | 0 | |||||||
29053 | NTDP | 0 | 0 | |||||||
29054 | NTEC | 400 | 15 3/8 | 15 1/2 | 15 5/8 | 15 1/8 | 15 1/8 | 15 5/8 | 37800 | |
29055 | NTEG | 5000 | 11 | 11 | 11 | 10 3/8 | 10 3/8 | 11 | 19000 | |
29056 | NTEL | 100 | 1.0000 | 0.1250 | 1.0000 | 0 | ||||
29057 | NTEX | 0 | 0 | |||||||
29058 | NTEXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.31 | 3.22 | 1315 | |
29059 | NTFL | 0 | 0 | |||||||
29060 | NTFTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
29061 | NTFXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 3.17 | 3.12 | 290 | |
29062 | NTG | 0 | 0 | |||||||
29063 | NTGI | 1200 | 7.2500 | 7.8750 | 8.0000 | 7.2500 | 6.8750 | 8.0000 | 4200 | |
29064 | NTGM | 0 | 0 | |||||||
29065 | NTGMF | 0 | 0.7000 | 0 | ||||||
29066 | NTHEX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
29067 | NTHFX | 0 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0 | |
29068 | NTHL | 0 | 0 | |||||||
29069 | NTHLY | 0 | 0 | |||||||
29070 | NTI | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 2000 | |||
29071 | NTII | 300 | 5 1/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 4000 | |
29072 | NTK | 200 | 13 3/8 | 13 1/2 | 13 7/8 | 0 | ||||
29073 | NTKC | 0 | 0 | |||||||
29074 | NTKI | 0 | 0 | |||||||
29075 | NTKK | 0 | 0 | |||||||
29076 | NTKN | 0 | 0 | |||||||
29077 | NTKR | 0 | 0 | |||||||
29078 | NTKU | 0 | 0 | |||||||
29079 | NTL | 0 | 0 | |||||||
29080 | NTLL | 0 | 0 | |||||||
29081 | NTLXX | 0 | 0 | |||||||
29082 | NTMG | 600 | 7 1/8 | 7 | 8 | 0 | ||||
29083 | NTN | 5700 | 4 5/8 | 4 5/8 | 4 7/8 | 0 | ||||
29084 | NTNA | 0 | 0 | |||||||
29085 | NTNC | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 | 200 | |
29086 | NTND | 0 | 0 | |||||||
29087 | NTNG | 0 | 0 | |||||||
29088 | NTNH | 0 | 0 | |||||||
29089 | NTNL | 0 | 0 | |||||||
29090 | NTNM | 0 | 0 | |||||||
29091 | NTNO | 0 | 0 | |||||||
29092 | NTNQ | 0 | 0 | |||||||
29093 | NTNQW | 0 | 0 | |||||||
29094 | NTNR | 0 | 0 | |||||||
29095 | NTNS | 0 | 0 | |||||||
29096 | NTNT | 0 | 0 | |||||||
29097 | NTNV | 0 | 0 | |||||||
29098 | NTNX | 0 | 0 | |||||||
29099 | NTNYX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
29100 | NTPL | 2200 | 3.5625 | 3.2500 | 3.6250 | 3.2500 | 3.2500 | 3.6250 | 5400 | |
29101 | NTPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.87 | 4.88 | 612 | |
29102 | NTRC | 0 | 0 | |||||||
29103 | NTRK | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
29104 | NTRN | 1000 | 0.6000 | 0.5000 | 0.6000 | 0 | ||||
29105 | NTRS | 5600 | 66 1/2 | 65 3/4 | 66 1/2 | 65 3/4 | 66 1/8 | 66 1/2 | 73700 | |
29106 | NTRSP | 0 | 0 | |||||||
29107 | NTRTX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
29108 | NTRX | 1000 | 7 1/2 | 7 3/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 3/4 | 6200 | |
29109 | NTRXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.98 | 4.99 | 1199 | |
29110 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
29111 | NTSC | 400 | 3 1/16 | 3 1/8 | 3 3/16 | 2 7/8 | 3 1/16 | 3 3/8 | 42400 | |
29112 | NTSI | 0 | 0 | |||||||
29113 | NTST | 200 | 12 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 12 3/8 | 54600 | |
29114 | NTSTU | 2500 | 30 15/16 | 30 | 30 15/16 | 30 | 30 | 32 | 8700 | |
29115 | NTSTW | 5000 | 7 | 6 1/2 | 7 | 6 1/2 | 6 1/4 | 6 3/4 | 8900 | |
29116 | NTSXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.77 | 4.78 | 1114 | |
29117 | NTT | 100 | 35 7/8 | 36 1/2 | 37 1/2 | 0 | ||||
29118 | NTTA | 0 | 0 | |||||||
29119 | NTTFX | 0 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 27.12 | 0 | |
29120 | NTTH | 0 | 0 | |||||||
29121 | NTTI | 10000 | 1.8750 | 1.8750 | 2.0625 | 0 | ||||
29122 | NTTL | 0 | 0 | |||||||
29123 | NTTM | 0 | 0 | |||||||
29124 | NTTN | 0 | 0 | |||||||
29125 | NTTO | 0 | 0 | |||||||
29126 | NTTT | 0 | 0 | |||||||
29127 | NTWD | 0 | 0 | |||||||
29128 | NTWK | 700 | 10 7/8 | 11 3/8 | 11 3/8 | 10 7/8 | 10 7/8 | 11 1/8 | 19500 | |
29129 | NTX | 400 | 13 1/4 | 14 1/8 | 15 1/2 | 0 | ||||
29130 | NTXIX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
29131 | NTXNX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
29132 | NTXXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.56 | 3.48 | 10122 | |
29133 | NTY | 100 | 3 1/8 | 2 3/8 | 2 7/8 | 0 | ||||
29134 | NTYE | 0 | 0 | |||||||
29135 | NTYXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.12 | 5.15 | 7704 | |
29136 | NTZ | 1500 | 53 3/8 | 45 3/4 | 46 1/2 | 0 | ||||
29137 | NTZT | 0 | 0 | |||||||
29138 | NU | 200 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 1/4 | 12 5/8 | 11000 | |
29139 | NUC | 100 | 15 | 15 1/8 | 15 1/2 | 0 | ||||
29140 | NUCM | 300 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 18 1/2 | 300 | |
29141 | NUCO | 500 | 21 1/2 | 22 | 22 | 21 | 20 1/2 | 22 | 6900 | |
29142 | NUDN | 0 | 0 | |||||||
29143 | NUDNF | 0 | 0 | |||||||
29144 | NUE | 500 | 52 7/8 | 52 7/8 | 52 7/8 | 52 7/8 | 52 | 52 5/8 | 500 | |
29145 | NUEB | 0 | 0 | |||||||
29146 | NUEG | 0 | 0 | |||||||
29147 | NUEH | 0 | 0 | |||||||
29148 | NUEK | 0 | 0 | |||||||
29149 | NUEL | 0 | 0 | |||||||
29150 | NUEN | 0 | 0 | |||||||
29151 | NUEO | 0 | 0 | |||||||
29152 | NUER | 0 | 0 | |||||||
29153 | NUES | 0 | 0 | |||||||
29154 | NUET | 0 | 0 | |||||||
29155 | NUF | 300 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
29156 | NUGT | 5000 | 0.0050 | 0 | ||||||
29157 | NUHC | 100 | 9 1/2 | 9 5/8 | 9 3/4 | 9 1/4 | 9 1/4 | 9 1/2 | 81900 | |
29158 | NUI | 200 | 19 3/8 | 0 | ||||||
29159 | NUKE | 10000 | 1.5000 | 1.5000 | 1.7500 | 1.5000 | 1.0000 | 1.7500 | 15000 | |
29160 | NUKO | 1000 | 15.0000 | 0 | ||||||
29161 | NULM | 0 | 0 | |||||||
29162 | NUM | 300 | 15 5/8 | 15 1/4 | 15 3/4 | 0 | ||||
29163 | NUMB | 0 | 0 | |||||||
29164 | NUMD | 1000 | 1 1/2 | 1 11/16 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 13500 | |
29165 | NUMDW | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 3000 | |
29166 | NUMR | 500 | 14 3/4 | 16 1/4 | 16 1/4 | 14 1/4 | 14 5/8 | 14 7/8 | 66000 | |
29167 | NUMX | 10000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3750 | 0.6250 | 10000 | |
29168 | NUN | 200 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
29169 | NUNB | 170 | 268.0000 | 0 | ||||||
29170 | NUO | 600 | 16 1/4 | 16 1/8 | 16 7/8 | 0 | ||||
29171 | NUOG | 15000 | 0.1900 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.2100 | 24500 | |
29172 | NUPI | 0 | 0 | |||||||
29173 | NUPIW | 0 | 0 | |||||||
29174 | NURC | 700 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 17.0000 | 18.7500 | 700 | |
29175 | NURCF | 0 | 0 | |||||||
29176 | NURE | 15000 | 2.9375 | 0 | ||||||
29177 | NURO | 1000 | 0.1100 | 0.1100 | 0.1700 | 0 | ||||
29178 | NURS | 1000 | 2 11/16 | 2 23/32 | 2 3/4 | 2 11/16 | 2 5/8 | 2 23/32 | 85300 | |
29179 | NURSW | 10000 | 1/2 | 7/16 | 1/2 | 7/16 | 15/32 | 5/8 | 11000 | |
29180 | NURT | 0 | 0 | |||||||
29181 | NURTF | 500 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
29182 | NUSFX | 0 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 18.82 | 0 | |
29183 | NUT | 100 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 6400 | |||
29184 | NUTK | 5000 | 0.7187 | 0.5000 | 0.7187 | 0 | ||||
29185 | NUTX | 200 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.5000 | 1.8750 | 1200 | |
29186 | NUV | 3100 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 4700 | |
29187 | NUVBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
29188 | NUVI | 0 | 0 | |||||||
29189 | NUVXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.34 | 3.30 | 4890 | |
29190 | NUWT | 0 | 0 | |||||||
29191 | NUWTW | 800 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 12400 | |
29192 | NUZA | 2000 | 0.1800 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1800 | 62500 | |
29193 | NVA | 200 | 9 | 8 1/2 | 8 7/8 | 0 | ||||
29194 | NVAA | 0 | 0 | |||||||
29195 | NVAAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.93 | 0 | |
29196 | NVABX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
29197 | NVAEX | 0 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 29.41 | 0 | |
29198 | NVAF | 0 | 0 | |||||||
29199 | NVAFX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
29200 | NVAI | 0 | 0 | |||||||
29201 | NVAL | 700 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 28900 | |
29202 | NVAM | 0 | 0 | |||||||
29203 | NVAN | 0 | 0 | |||||||
29204 | NVANX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
29205 | NVAT | 0 | 0 | |||||||
29206 | NVAU | 0 | 0 | |||||||
29207 | NVB | 100 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 4800 | |||
29208 | NVB.V | 0 | 0 | |||||||
29209 | NVBw | 500 | 31 3/4 | 0 | ||||||
29210 | NVC | 300 | 15 1/8 | 15 3/8 | 15 3/4 | 0 | ||||
29211 | NVCBX | 0 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | |
29212 | NVCN | 28500 | 0.0010 | 0.0156 | 0.0500 | 0 | ||||
29213 | NVDEX | 0 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0 | |
29214 | NVDM | 200 | 5 1/4 | 5 3/4 | 5 3/4 | 5 | 5 1/4 | 5 1/2 | 810000 | |
29215 | NVEA | 0 | 0 | |||||||
29216 | NVF | 0 | 0 | |||||||
29217 | NVFC | 1200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1200 | |||
29218 | NVGAX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
29219 | NVGBX | 0 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0 | |
29220 | NVGEX | 0 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | |
29221 | NVGIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | |
29222 | NVGP | 700 | 0.0400 | 0 | ||||||
29223 | NVGPU | 0 | 0 | |||||||
29224 | NVIC | 500 | 5 | 4 3/4 | 5 3/4 | 0 | ||||
29225 | NVID | 2500 | 0.4000 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.4000 | 471600 | |
29226 | NVIEX | 0 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0 | |
29227 | NVINX | 0 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | |
29228 | NVIS | 0 | 0 | |||||||
29229 | NVITX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | |
29230 | NVLCX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | |
29231 | NVLEX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
29232 | NVLNX | 0 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0 | |
29233 | NVLS | 300 | 42 | 42 1/4 | 42 1/2 | 40 1/2 | 42 | 42 1/2 | 611800 | |
29234 | NVLUX | 0 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | |
29235 | NVLY | 0 | 0 | |||||||
29236 | NVLYA | 100 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | 131.0000 | 300 | |
29237 | NVLYB | 100 | 9.2500 | 9.5000 | 10.2500 | 0 | ||||
29238 | NVLYD | 0 | 0 | |||||||
29239 | NVMBX | 0 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0 | |
29240 | NVMD | 0 | 0 | |||||||
29241 | NVMFX | 0 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | |
29242 | NVMH | 1000 | 3.9375 | 4.1250 | 4.1250 | 3.7500 | 3.7500 | 4.1250 | 6000 | |
29243 | NVMNX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0 | |
29244 | NVN | 400 | 16 1/8 | 15 7/8 | 16 3/8 | 0 | ||||
29245 | NVNU | 50000 | 0.0400 | 0.0300 | 0.0800 | 0 | ||||
29246 | NVO | 300 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 7/8 | 39 3/8 | 300 | |
29247 | NVOB | 0 | 0 | |||||||
29248 | NVOD | 0 | 0 | |||||||
29249 | NVON | 0 | 0 | |||||||
29250 | NVOO | 0 | 0 | |||||||
29251 | NVP | 100 | 20 1/2 | 20 1/2 | 20 3/4 | 20 1/2 | 20 3/8 | 20 7/8 | 1200 | |
29252 | NVPI | 0 | 0 | |||||||
29253 | NVPL | 0 | 0 | |||||||
29254 | NVPM | 0 | 0 | |||||||
29255 | NVPS | 0 | 0 | |||||||
29256 | NVR | 100 | 9 3/8 | 9 3/8 | 9 3/4 | 0 | ||||
29257 | NVR.W | 0 | 0 | |||||||
29258 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
29259 | NVRws | 0 | 0 | |||||||
29260 | NVSAX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.41 | 0 | |
29261 | NVSCX | 0 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0 | |
29262 | NVSIX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
29263 | NVSN | 2000 | 6 | 7 7/8 | 7 7/8 | 6 | 6 | 6 3/8 | 115700 | |
29264 | NVSNW | 4000 | 2 | 3 1/2 | 3 1/2 | 2 | 2 | 2 1/4 | 60500 | |
29265 | NVSR | 0 | 0 | |||||||
29266 | NVSRF | 0 | 0 | |||||||
29267 | NVST | 0 | 0 | |||||||
29268 | NVSTW | 0 | 0 | |||||||
29269 | NVTK | 5000 | 8 3/8 | 9 3/8 | 9 1/2 | 8 1/4 | 8 3/8 | 8 1/2 | 118200 | |
29270 | NVTKW | 1200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 3/8 | 1200 | |
29271 | NVUE | 1000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/2 | 5 3/4 | 22100 | |
29272 | NVX | 4000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/8 | 28 1/8 | 4000 | |
29273 | NVXH | 0 | 0 | |||||||
29274 | NVXI | 0 | 0 | |||||||
29275 | NVXN | 0 | 0 | |||||||
29276 | NVXS | 0 | 0 | |||||||
29277 | NVXX | 0 | 0 | |||||||
29278 | NVYL | 400 | 4.0000 | 4.0000 | 4.3750 | 4.0000 | 4.0000 | 4.3750 | 2800 | |
29279 | NW | 200 | 63 7/8 | 64 3/8 | 64 7/8 | 0 | ||||
29280 | NW+A | 0 | 0 | |||||||
29281 | NWA | 0 | 0 | |||||||
29282 | NWAC | 500 | 35 5/8 | 35 1/2 | 35 7/8 | 35 3/8 | 35 5/8 | 35 7/8 | 547300 | |
29283 | NWBK | 0 | 0 | |||||||
29284 | NWC/WS | 0 | 7 1/2 | 9 3/4 | 0 | |||||
29285 | NWCA | 2400 | 1 1/4 | 1 1/4 | 1 1/2 | 1 1/4 | 1 | 1 1/2 | 3900 | |
29286 | NWCG | 4500 | 23 1/4 | 23 | 23 3/8 | 22 7/8 | 23 1/8 | 23 3/8 | 638400 | |
29287 | NWCI | 5000 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 151400 | |
29288 | NWCM | 0 | 0 | |||||||
29289 | NWCMY | 0 | 0 | |||||||
29290 | NWCOX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.50 | 0 | |
29291 | NWCT | 200 | 23.2500 | 0 | ||||||
29292 | NWCXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.80 | 4.91 | 5044 | |
29293 | NWE | 10000 | 4 3/4 | 5 | 7 | 0 | ||||
29294 | NWEA | 0 | 0 | |||||||
29295 | NWEI | 0 | 0 | |||||||
29296 | NWEP | 0 | 0 | |||||||
29297 | NWEQ | 500 | 11 1/4 | 10 1/2 | 11 1/4 | 0 | ||||
29298 | NWET | 0 | 0 | |||||||
29299 | NWFL | 200 | 33.2500 | 0 | ||||||
29300 | NWFX | 0 | 0 | |||||||
29301 | NWGSX | 0 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 24.81 | 0 | |
29302 | NWGXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.96 | 5.04 | 17112 | |
29303 | NWIN | 100 | 59.0000 | 0 | ||||||
29304 | NWIR | 500 | 16 | 16 1/4 | 16 1/4 | 16 | 16 | 16 1/4 | 4500 | |
29305 | NWIS | 300 | 360.0000 | 0 | ||||||
29306 | NWIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.11 | 5.22 | 17893 | |
29307 | NWK | 200 | 13 7/8 | 12 7/8 | 13 3/4 | 0 | ||||
29308 | NWKI | 0 | 0 | |||||||
29309 | NWKN | 0 | 0 | |||||||
29310 | NWKR | 0 | 0 | |||||||
29311 | NWKS | 0 | 0 | |||||||
29312 | NWKT | 0 | 0 | |||||||
29313 | NWKW | 0 | 0 | |||||||
29314 | NWKX | 0 | 0 | |||||||
29315 | NWKY | 0 | 0 | |||||||
29316 | NWL | 100 | 30 1/8 | 29 3/4 | 30 1/4 | 29 3/4 | 29 7/8 | 30 3/8 | 1100 | |
29317 | NWLF | 0 | 0 | |||||||
29318 | NWLG | 0 | 0 | |||||||
29319 | NWLI | 0 | 0 | |||||||
29320 | NWLIA | 100 | 72 1/4 | 72 1/4 | 77 | 0 | ||||
29321 | NWLL | 0 | 0 | |||||||
29322 | NWLLP | 0 | 0 | |||||||
29323 | NWLN | 0 | 0 | |||||||
29324 | NWLS | 0 | 0 | |||||||
29325 | NWLT | 0 | 0 | |||||||
29326 | NWLY | 0 | 0 | |||||||
29327 | NWMC | 500 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
29328 | NWMS | 0 | 0 | |||||||
29329 | NWMXX | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 3.18 | 3.15 | 628 | |
29330 | NWNF | 0 | 0 | |||||||
29331 | NWNG | 400 | 23 1/4 | 23 1/2 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 35500 | |
29332 | NWNGL | 5000 | 104.1400 | 0 | ||||||
29333 | NWNGM | 0 | 0 | |||||||
29334 | NWNR | 0 | 0 | |||||||
29335 | NWPC | 5000 | 13/32 | 11/32 | 13/32 | 5/16 | 5/16 | 13/32 | 16200 | |
29336 | NWPCE | 0 | 0 | |||||||
29337 | NWPS | 0 | 0 | |||||||
29338 | NWPSO | 0 | 0 | |||||||
29339 | NWPSP | 100 | 56.3750 | 0 | ||||||
29340 | NWPX | 1000 | 20 | 19 3/4 | 20 | 19 | 19 3/4 | 20 1/2 | 11600 | |
29341 | NWRD | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.5000 | 3.7500 | 100 | |
29342 | NWRK | 2800 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 2800 | |
29343 | NWRXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.14 | 5.27 | 12255 | |
29344 | NWS | 100 | 20 1/2 | 20 3/4 | 21 1/8 | 0 | ||||
29345 | NWSA | 0 | 0 | |||||||
29346 | NWSB | 1200 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 5100 | |
29347 | NWSC | 0 | 0 | |||||||
29348 | NWSD | 0 | 0 | |||||||
29349 | NWSE | 0 | 0 | |||||||
29350 | NWSF | 0 | 0 | |||||||
29351 | NWSG | 0 | 0 | |||||||
29352 | NWSH | 0 | 0 | |||||||
29353 | NWSI | 0 | 0 | |||||||
29354 | NWSJ | 0 | 0 | |||||||
29355 | NWSK | 0 | 0 | |||||||
29356 | NWSL | 0 | 0 | |||||||
29357 | NWSLF | 0 | 0 | |||||||
29358 | NWSM | 0 | 0 | |||||||
29359 | NWSN | 0 | 0 | |||||||
29360 | NWSO | 0 | 0 | |||||||
29361 | NWSP | 0 | 0 | |||||||
29362 | NWSR | 0 | 0 | |||||||
29363 | NWSS | 2000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 28700 | |
29364 | NWST | 0 | 0 | |||||||
29365 | NWSV | 0 | 0 | |||||||
29366 | NWSW | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 12800 | |
29367 | NWSX | 0 | 0 | |||||||
29368 | NWSY | 0 | 0 | |||||||
29369 | NWSp | 500 | 17 | 17 | 17 1/8 | 17 | 5600 | |||
29370 | NWTFX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.33 | 0 | |
29371 | NWTH | 0 | 0 | |||||||
29372 | NWTL | 200 | 2 | 2 | 2 | 2 | 2 | 2 1/4 | 200 | |
29373 | NWTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.96 | 8910 | |
29374 | NWV | 0 | 288.86 | 0 | ||||||
29375 | NWWOX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.80 | 0 | |
29376 | NWX | 0 | 290.91 | 295.56 | 295.89 | 287.22 | 0 | |||
29377 | NWXO | 0 | 0 | |||||||
29378 | NWXpA | 400 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 2400 | |||
29379 | NWpA | 600 | 26 3/4 | 0 | ||||||
29380 | NWpB | 100 | 24 7/8 | 0 | ||||||
29381 | NX | 300 | 27 | 26 1/2 | 27 | 0 | ||||
29382 | NXA | 200 | 26 3/4 | 0 | ||||||
29383 | NXC | 200 | 13 | 13 1/2 | 14 1/8 | 0 | ||||
29384 | NXCO | 1000 | 17 3/4 | 19 | 19 1/4 | 17 1/2 | 17 5/8 | 18 | 256400 | |
29385 | NXI | 0 | 0 | |||||||
29386 | NXLF | 0 | 0 | |||||||
29387 | NXN | 1300 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
29388 | NXOHX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
29389 | NXP | 300 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
29390 | NXQ | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 100 | |
29391 | NXR | 1200 | 13 3/8 | 13 1/8 | 13 5/8 | 0 | ||||
29392 | NXSF | 0 | 0 | |||||||
29393 | NXSw | 0 | 0 | |||||||
29394 | NXT | 0 | 0 | |||||||
29395 | NXTR | 300 | 20 1/2 | 20 1/2 | 21 | 20 1/2 | 20 1/2 | 20 3/4 | 30300 | |
29396 | NXUL | 0 | 0 | |||||||
29397 | NXULF | 1000 | 1 | 7/8 | 1 1/8 | 0 | ||||
29398 | NXUS | 0 | 0 | |||||||
29399 | NXUSF | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/8 | 4 5/8 | 7100 | |
29400 | NXUW | 0 | 0 | |||||||
29401 | NXUWF | 2000 | 3/4 | 9/16 | 3/4 | 0 | ||||
29402 | NXUZ | 0 | 0 | |||||||
29403 | NXUZF | 1300 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 3/4 | 3800 | |
29404 | NYB | 800 | 31 3/4 | 31 7/8 | 32 1/2 | 0 | ||||
29405 | NYBE | 0 | 0 | |||||||
29406 | NYBK | 0 | 0 | |||||||
29407 | NYBS | 500 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 22300 | |
29408 | NYCL | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2000 | |||
29409 | NYCLE | 0 | 0 | |||||||
29410 | NYCOB | 0 | 0 | |||||||
29411 | NYCOG | 6 | 83 | 84 | 90 | 0 | ||||
29412 | NYCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.15 | 3.08 | 256 | |
29413 | NYD | 100 | 11 1/2 | 0 | ||||||
29414 | NYDXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.02 | 2.94 | 2610 | |
29415 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
29416 | NYER | 300 | 16 | 17 7/8 | 17 7/8 | 15 5/8 | 16 | 16 1/2 | 91200 | |
29417 | NYHC | 0 | 0 | |||||||
29418 | NYIFX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.41 | 0 | |
29419 | NYLE | 2000 | 1.2500 | 1.5000 | 1.5000 | 1.2500 | 1.0000 | 1.4375 | 13000 | |
29420 | NYM | 23500 | 18 5/16 | 0 | ||||||
29421 | NYMFX | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0 | |
29422 | NYML | 0 | 0 | |||||||
29423 | NYMR | 300 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
29424 | NYN | 100 | 43 5/8 | 43 1/2 | 43 3/4 | 43 3/8 | 43 1/2 | 44 | 2600 | |
29425 | NYNA | 0 | 0 | |||||||
29426 | NYNB | 0 | 0 | |||||||
29427 | NYNC | 0 | 0 | |||||||
29428 | NYNCY | 100 | 15 1/4 | 15 | 15 1/8 | 0 | ||||
29429 | NYND | 0 | 0 | |||||||
29430 | NYNE | 0 | 0 | |||||||
29431 | NYNG | 0 | 0 | |||||||
29432 | NYNH | 0 | 0 | |||||||
29433 | NYNI | 0 | 0 | |||||||
29434 | NYNK | 0 | 0 | |||||||
29435 | NYNL | 0 | 0 | |||||||
29436 | NYNM | 0 | 0 | |||||||
29437 | NYNN | 0 | 0 | |||||||
29438 | NYNO | 0 | 0 | |||||||
29439 | NYNP | 0 | 0 | |||||||
29440 | NYNR | 0 | 0 | |||||||
29441 | NYNS | 0 | 0 | |||||||
29442 | NYNT | 0 | 0 | |||||||
29443 | NYNV | 0 | 0 | |||||||
29444 | NYNW | 0 | 0 | |||||||
29445 | NYNX | 0 | 0 | |||||||
29446 | NYNY | 0 | 0 | |||||||
29447 | NYRR | 3000 | 0.0500 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0600 | 20000 | |
29448 | NYSE | 0 | 0 | |||||||
29449 | NYT | 0 | 0 | |||||||
29450 | NYT.A | 0 | 0 | |||||||
29451 | NYT/A | 400 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 1/8 | 34 1/4 | 400 | |
29452 | NYTA | 0 | 0 | |||||||
29453 | NYTB | 0 | 0 | |||||||
29454 | NYTC | 0 | 0 | |||||||
29455 | NYTE | 0 | 0 | |||||||
29456 | NYTEP | 0 | 0 | |||||||
29457 | NYTH | 0 | 0 | |||||||
29458 | NYTK | 0 | 0 | |||||||
29459 | NYTN | 0 | 0 | |||||||
29460 | NYTP | 0 | 0 | |||||||
29461 | NYTR | 0 | 0 | |||||||
29462 | NYTS | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
29463 | NYTSJ | 0 | 1/4 | 9/32 | 0 | |||||
29464 | NYTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.12 | 3.05 | 800 | |
29465 | NYVA | 1000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1700 | 1000 | |
29466 | NYVBX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
29467 | NYVCX | 0 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0 | |
29468 | NYVTX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.34 | 0 | |
29469 | NZ | 500 | 13 1/8 | 0 | ||||||
29470 | NZT | 100 | 75 5/8 | 77 | 77 1/2 | 0 | ||||
29471 | NZTF | 0 | 0 | |||||||
29472 | NZTO | 0 | 0 | |||||||
29473 | NZYM | 1500 | 7 7/8 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 10100 | |
29474 | NpE | 100 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 100 | |||
29475 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
29476 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
29477 | O | 100 | 22 7/8 | 22 5/8 | 22 7/8 | 22 5/8 | 22 5/8 | 23 1/8 | 1000 | |
29478 | O.AAC | 0 | 0 | |||||||
29479 | O.AAP | 0 | 0 | |||||||
29480 | O.ABA | 0 | 0 | |||||||
29481 | O.ALU | 0 | 0 | |||||||
29482 | O.ATO | 0 | 0 | |||||||
29483 | O.BTR | 0 | 0 | |||||||
29484 | O.BUF | 0 | 0 | |||||||
29485 | O.DBN | 0 | 0 | |||||||
29486 | O.DBR | 0 | 0 | |||||||
29487 | O.DFC | 0 | 0 | |||||||
29488 | O.EGN | 0 | 0 | |||||||
29489 | O.GCR | 0 | 0 | |||||||
29490 | O.GFS | 0 | 0 | |||||||
29491 | O.GYP | 0 | 0 | |||||||
29492 | O.IM | 0 | 0 | |||||||
29493 | O.ISC | 0 | 0 | |||||||
29494 | O.JHN | 0 | 0 | |||||||
29495 | O.JMF | 0 | 0 | |||||||
29496 | O.KLO | 0 | 0 | |||||||
29497 | O.KOP | 0 | 0 | |||||||
29498 | O.LLA | 0 | 0 | |||||||
29499 | O.MNR | 0 | 0 | |||||||
29500 | O.MUR | 0 | 0 | |||||||
29501 | O.NBS | 0 | 0 | |||||||
29502 | O.NED | 0 | 0 | |||||||
29503 | O.OTS | 0 | 0 | |||||||
29504 | O.PPY | 0 | 0 | |||||||
29505 | O.RGD | 0 | 0 | |||||||
29506 | O.RGR | 0 | 0 | |||||||
29507 | O.SAA | 0 | 0 | |||||||
29508 | O.SAP | 0 | 0 | |||||||
29509 | O.SBC | 0 | 0 | |||||||
29510 | O.SOL | 0 | 0 | |||||||
29511 | O.SWB | 0 | 0 | |||||||
29512 | O.TIG | 0 | 0 | |||||||
29513 | O.TKM | 0 | 0 | |||||||
29514 | O.TNT | 0 | 0 | |||||||
29515 | O.VAA | 0 | 0 | |||||||
29516 | O.WDE | 0 | 0 | |||||||
29517 | OAADX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
29518 | OAK | 200 | 33 1/2 | 32 1/2 | 32 7/8 | 0 | ||||
29519 | OAKB | 0 | 0 | |||||||
29520 | OAKBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
29521 | OAKC | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 10000 | |
29522 | OAKEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
29523 | OAKF | 500 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/4 | 11 1/2 | 12 1/4 | 2000 | |
29524 | OAKI | 0 | 0 | |||||||
29525 | OAKIX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0 | |
29526 | OAKK | 0 | 0 | |||||||
29527 | OAKMX | 0 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0 | |
29528 | OAKP | 0 | 0 | |||||||
29529 | OAKR | 500 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
29530 | OAKS | 5000 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 16000 | |
29531 | OAKSX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
29532 | OAKT | 1500 | 10 1/4 | 10 3/8 | 10 1/2 | 9 1/8 | 10 1/8 | 10 1/4 | 1172300 | |
29533 | OAKVX | 0 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | |
29534 | OAR | 200 | 17 7/8 | 0 | ||||||
29535 | OARA | 0 | 0 | |||||||
29536 | OARw | 0 | 0 | |||||||
29537 | OAS | 100 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 1/2 | 22 1/8 | 100 | |
29538 | OASC | 0 | 0 | |||||||
29539 | OASCX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
29540 | OASI | 500 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/8 | 7 1/2 | 16800 | |
29541 | OASZ | 0 | 0 | |||||||
29542 | OASpA | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 200 | |||
29543 | OAT | 2500 | 36 3/8 | 36 1/2 | 36 1/2 | 36 1/4 | 36 1/8 | 36 1/2 | 13100 | |
29544 | OATA | 0 | 0 | |||||||
29545 | OATB | 0 | 0 | |||||||
29546 | OATC | 0 | 0 | |||||||
29547 | OATD | 0 | 0 | |||||||
29548 | OATE | 0 | 0 | |||||||
29549 | OATG | 0 | 0 | |||||||
29550 | OATH | 0 | 0 | |||||||
29551 | OATI | 0 | 0 | |||||||
29552 | OATL | 0 | 0 | |||||||
29553 | OATM | 0 | 0 | |||||||
29554 | OATN | 0 | 0 | |||||||
29555 | OATO | 0 | 0 | |||||||
29556 | OATP | 0 | 0 | |||||||
29557 | OATR | 0 | 0 | |||||||
29558 | OATS | 0 | 0 | |||||||
29559 | OATT | 0 | 0 | |||||||
29560 | OATU | 0 | 0 | |||||||
29561 | OATW | 0 | 0 | |||||||
29562 | OATX | 0 | 0 | |||||||
29563 | OATZ | 0 | 0 | |||||||
29564 | OAU | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 | 1200 | |
29565 | OAV | 0 | 662.36 | 662.36 | 662.36 | 662.36 | 0 | |||
29566 | OAX | 0 | 66.39 | 66.18 | 66.48 | 65.84 | 0 | |||
29567 | OBCI | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/8 | 2 3/4 | 1000 | |
29568 | OBEGX | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | |
29569 | OBMCX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | |
29570 | OBMDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
29571 | OBRA | 0 | 0 | |||||||
29572 | OBRSF | 800 | 0.9400 | 0 | ||||||
29573 | OBS | 800 | 3/16 | 0 | ||||||
29574 | OBSE | 0 | 0 | |||||||
29575 | OBT | 0 | 19 3/4 | 20 1/8 | 0 | |||||
29576 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
29577 | OBTN | 0 | 0 | |||||||
29578 | OBTY | 4000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2200 | 4000 | |
29579 | OC | 900 | 51 1/2 | 0 | ||||||
29580 | OCAAX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0 | |
29581 | OCABX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
29582 | OCAD | 400 | 9 1/16 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 80100 | |
29583 | OCAI | 500 | 20 1/2 | 20 3/8 | 21 | 20 1/4 | 20 1/2 | 20 5/8 | 214200 | |
29584 | OCAL | 1100 | 3 3/4 | 4 | 4 | 3 11/16 | 3 11/16 | 4 | 10800 | |
29585 | OCAS | 100 | 33 | 34 3/8 | 34 3/8 | 33 | 33 | 33 1/2 | 60700 | |
29586 | OCBA | 0 | 0 | |||||||
29587 | OCBG | 0 | 0 | |||||||
29588 | OCC | 300 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 30 7/8 | 31 3/8 | 300 | |
29589 | OCCF | 400 | 15 5/8 | 16 | 16 | 15 1/4 | 15 1/4 | 16 | 22200 | |
29590 | OCCL | 0 | 0 | |||||||
29591 | OCCT | 0 | 0 | |||||||
29592 | OCE | 0 | 0 | |||||||
29593 | OCE.A | 0 | 0 | |||||||
29594 | OCE.B | 0 | 0 | |||||||
29595 | OCE/B | 700 | 7 1/8 | 0 | ||||||
29596 | OCEB | 0 | 0 | |||||||
29597 | OCEN | 0 | 0 | |||||||
29598 | OCENY | 200 | 110 1/4 | 110 1/4 | 110 1/4 | 110 1/4 | 109 1/2 | 110 1/4 | 200 | |
29599 | OCES | 0 | 0 | |||||||
29600 | OCESO | 0 | 0 | |||||||
29601 | OCESP | 0 | 0 | |||||||
29602 | OCEX | 200 | 0.1875 | 0.1875 | 0.4000 | 0 | ||||
29603 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
29604 | OCFA | 0 | 0 | |||||||
29605 | OCFC | 10000 | 23 11/16 | 23 3/4 | 23 7/8 | 23 5/8 | 23 5/8 | 23 3/4 | 89700 | |
29606 | OCFG | 0 | 0 | |||||||
29607 | OCFH | 0 | 0 | |||||||
29608 | OCFI | 0 | 0 | |||||||
29609 | OCFM | 0 | 0 | |||||||
29610 | OCFN | 0 | 0 | |||||||
29611 | OCFO | 0 | 0 | |||||||
29612 | OCFR | 0 | 0 | |||||||
29613 | OCFS | 0 | 0 | |||||||
29614 | OCFT | 0 | 0 | |||||||
29615 | OCFU | 0 | 0 | |||||||
29616 | OCGT | 4000 | 1 27/32 | 1 25/32 | 1 27/32 | 1 25/32 | 1 13/16 | 1 27/32 | 45500 | |
29617 | OCHBX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
29618 | OCHCX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
29619 | OCI/U | 0 | 0 | |||||||
29620 | OCI/WS | 300 | 1/4 | 0 | ||||||
29621 | OCIL | 0 | 0 | |||||||
29622 | OCIS | 400 | 12 1/4 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 12900 | |
29623 | OCLB | 0 | 0 | |||||||
29624 | OCLI | 300 | 12 1/8 | 12 1/4 | 12 1/4 | 12 | 12 | 12 1/8 | 12700 | |
29625 | OCO | 0 | 661.70 | 661.70 | 661.70 | 661.70 | 0 | |||
29626 | OCOM | 0 | 0 | |||||||
29627 | OCQ | 300 | 15 | 0 | ||||||
29628 | OCQC | 0 | 0 | |||||||
29629 | OCQI | 0 | 0 | |||||||
29630 | OCQN | 0 | 0 | |||||||
29631 | OCQS | 0 | 0 | |||||||
29632 | OCQW | 0 | 0 | |||||||
29633 | OCR | 200 | 29 3/4 | 30 5/8 | 31 1/8 | 0 | ||||
29634 | OCRA | 0 | 0 | |||||||
29635 | OCRB | 0 | 0 | |||||||
29636 | OCRC | 0 | 0 | |||||||
29637 | OCRD | 0 | 0 | |||||||
29638 | OCRI | 0 | 0 | |||||||
29639 | OCRK | 0 | 0 | |||||||
29640 | OCRL | 0 | 0 | |||||||
29641 | OCRN | 0 | 0 | |||||||
29642 | OCRO | 0 | 0 | |||||||
29643 | OCRR | 0 | 0 | |||||||
29644 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
29645 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
29646 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
29647 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
29648 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
29649 | OCS | 0 | 686.87 | 686.87 | 686.87 | 686.87 | 0 | |||
29650 | OCSB | 0 | 0 | |||||||
29651 | OCTA | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 200 | |
29652 | OCTAW | 15000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 15000 | |
29653 | OCTEX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.97 | 0 | |
29654 | OCTL | 5000 | 29 | 29 1/4 | 29 1/4 | 28 1/2 | 28 3/4 | 29 1/4 | 103100 | |
29655 | OCTS | 1000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
29656 | OCTSW | 0 | 0.0050 | 0.0300 | 0 | |||||
29657 | OCWN | 200 | 20 1/2 | 20 5/8 | 20 3/4 | 20 1/4 | 20 3/8 | 20 3/4 | 43800 | |
29658 | OCX | 0 | 66.39 | 66.18 | 66.48 | 65.84 | 0 | |||
29659 | ODBW | 1200 | 4.0000 | 0 | ||||||
29660 | ODC | 200 | 14 | 14 | 14 | 14 | 200 | |||
29661 | ODDE | 400 | 0.0625 | 0.0625 | 0.1900 | 0 | ||||
29662 | ODDS | 700 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
29663 | ODET | 0 | 0 | |||||||
29664 | ODETA | 200 | 15 1/4 | 16 | 16 | 14 3/4 | 14 7/8 | 15 1/4 | 44800 | |
29665 | ODETB | 100 | 15 | 15 | 16 | 0 | ||||
29666 | ODFL | 100 | 10 | 9 1/4 | 10 1/2 | 9 1/4 | 9 1/4 | 10 1/2 | 400 | |
29667 | ODGFX | 0 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | |
29668 | ODIBX | 0 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0 | |
29669 | ODIFX | 0 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 24.96 | 0 | |
29670 | ODIS | 100 | 14 7/8 | 16 1/4 | 16 1/4 | 14 3/4 | 14 3/4 | 14 7/8 | 86100 | |
29671 | ODMIX | 0 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | |
29672 | ODP | 200 | 23 5/8 | 23 3/8 | 23 5/8 | 23 1/4 | 23 1/4 | 23 5/8 | 5900 | |
29673 | ODPA | 0 | 0 | |||||||
29674 | ODPB | 0 | 0 | |||||||
29675 | ODPC | 0 | 0 | |||||||
29676 | ODPD | 0 | 0 | |||||||
29677 | ODPE | 0 | 0 | |||||||
29678 | ODPG | 0 | 0 | |||||||
29679 | ODPI | 0 | 0 | |||||||
29680 | ODPK | 0 | 0 | |||||||
29681 | ODPL | 0 | 0 | |||||||
29682 | ODPM | 0 | 0 | |||||||
29683 | ODPN | 0 | 0 | |||||||
29684 | ODPO | 0 | 0 | |||||||
29685 | ODPR | 0 | 0 | |||||||
29686 | ODPS | 0 | 0 | |||||||
29687 | ODPT | 0 | 0 | |||||||
29688 | ODPU | 0 | 0 | |||||||
29689 | ODPW | 0 | 0 | |||||||
29690 | ODPX | 0 | 0 | |||||||
29691 | ODPY | 0 | 0 | |||||||
29692 | ODS | 0 | 0 | |||||||
29693 | ODSA | 1800 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.3750 | 1.7500 | 1800 | |
29694 | ODSI | 1000 | 16 5/8 | 17 1/8 | 17 1/8 | 16 1/4 | 16 1/4 | 16 5/8 | 169700 | |
29695 | ODSY | 0 | 0 | |||||||
29696 | ODSYW | 0 | 0 | |||||||
29697 | ODWA | 1000 | 16 3/4 | 18 | 18 | 16 9/16 | 16 1/2 | 16 3/4 | 36900 | |
29698 | OE | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 400 | |
29699 | OEA | 100 | 40 1/2 | 39 1/4 | 39 7/8 | 0 | ||||
29700 | OEAAX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 15.66 | 0 | |
29701 | OEAL | 0 | 0 | |||||||
29702 | OEAT | 0 | 0 | |||||||
29703 | OEC | 100 | 19 5/8 | 19 1/2 | 19 5/8 | 19 3/8 | 19 3/8 | 19 3/4 | 7600 | |
29704 | OECA | 0 | 0 | |||||||
29705 | OECAX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.12 | 0 | |
29706 | OECB | 0 | 0 | |||||||
29707 | OECC | 0 | 0 | |||||||
29708 | OECF | 0 | 0 | |||||||
29709 | OECG | 0 | 0 | |||||||
29710 | OECM | 0 | 0 | |||||||
29711 | OECN | 0 | 0 | |||||||
29712 | OECO | 0 | 0 | |||||||
29713 | OECP | 0 | 0 | |||||||
29714 | OECR | 0 | 0 | |||||||
29715 | OECS | 0 | 0 | |||||||
29716 | OECT | 0 | 0 | |||||||
29717 | OECU | 0 | 0 | |||||||
29718 | OECW | 0 | 0 | |||||||
29719 | OECpA | 300 | 50 | 0 | ||||||
29720 | OECpB | 100 | 53 | 0 | ||||||
29721 | OECpC | 100 | 57 | 0 | ||||||
29722 | OECpD | 400 | 55 5/8 | 55 5/8 | 55 5/8 | 55 5/8 | 400 | |||
29723 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
29724 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
29725 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
29726 | OECpM | 2300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 2300 | |||
29727 | OECpT | 200 | 25 | 25 | 25 | 25 | 200 | |||
29728 | OEGAX | 0 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | |
29729 | OEGIX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.51 | 0 | |
29730 | OEGXX | 0 | 0.56 | 4.58 | 4.64 | 2894 | ||||
29731 | OEIAX | 0 | 15.01 | 15.01 | 15.72 | 0 | ||||
29732 | OEII | 50000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 75000 | |
29733 | OEIXX | 0 | 0.46 | 5.07 | 5.18 | 7866 | ||||
29734 | OEMIX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.98 | 0 | |
29735 | OEMXX | 0 | 0.46 | 4.82 | 4.92 | 4229 | ||||
29736 | OENAX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.98 | 0 | |
29737 | OENXX | 0 | 0.08 | 3.29 | 3.25 | 711 | ||||
29738 | OET | 0 | 661.10 | 661.10 | 661.10 | 661.10 | 0 | |||
29739 | OETXX | 0 | 0.47 | 3.04 | 3.00 | 3347 | ||||
29740 | OEVGX | 0 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 9.56 | 0 | |
29741 | OEW | 0 | 661.30 | 0 | ||||||
29742 | OEX | 0 | 663.87 | 661.78 | 664.75 | 658.42 | 0 | |||
29743 | OEXC | 0 | 0 | |||||||
29744 | OEXP | 0 | 0 | |||||||
29745 | OEXS | 0 | 0 | |||||||
29746 | OEZ | 0 | 663.87 | 661.78 | 664.75 | 658.42 | 0 | |||
29747 | OFALX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
29748 | OFCI | 0 | 0 | |||||||
29749 | OFCP | 400 | 16 | 16 | 16 3/8 | 16 | 16 | 16 3/8 | 2500 | |
29750 | OFF | 0 | 0 | |||||||
29751 | OFFI | 600 | 3.5000 | 0 | ||||||
29752 | OFFMX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
29753 | OFG | 0 | 0 | |||||||
29754 | OFHYX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
29755 | OFIL | 0 | 0 | |||||||
29756 | OFIN | 0 | 1434.97 | 1432.22 | 1435.02 | 1429.87 | 0 | |||
29757 | OFIS | 2500 | 36 5/8 | 35 1/2 | 37 | 35 1/4 | 36 1/2 | 36 3/4 | 561100 | |
29758 | OFIX | 0 | 0 | |||||||
29759 | OFIXF | 2000 | 8 5/8 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 8 3/4 | 29400 | |
29760 | OFL | 0 | 0 | |||||||
29761 | OFLAX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.67 | 0 | |
29762 | OFLBX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
29763 | OFLF | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.8750 | 1000 | |
29764 | OFP | 0 | 0 | |||||||
29765 | OFT | 0 | 0 | |||||||
29766 | OFW | 0 | 0 | |||||||
29767 | OG | 200 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 | 20 3/8 | 1200 | |
29768 | OGABX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
29769 | OGAO | 0 | 0 | |||||||
29770 | OGASX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.44 | 0 | |
29771 | OGBAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
29772 | OGDBX | 0 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0 | |
29773 | OGDIX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 15.46 | 0 | |
29774 | OGDM | 200 | 7.0000 | 7.0000 | 7.2500 | 6.4375 | 7.0000 | 7.2500 | 42300 | |
29775 | OGDT | 0 | 0 | |||||||
29776 | OGE | 100 | 39 3/4 | 40 1/8 | 40 1/2 | 0 | ||||
29777 | OGEAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.93 | 0 | |
29778 | OGEBX | 0 | 14.62 | 14.62 | 14.62 | 0 | ||||
29779 | OGEC | 0 | 0 | |||||||
29780 | OGECX | 0 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | |
29781 | OGEE | 0 | 0 | |||||||
29782 | OGEEL | 100 | 72.5000 | 72.5000 | 72.5000 | 72.5000 | 100 | |||
29783 | OGEEM | 100 | 65.0750 | 0 | ||||||
29784 | OGEEO | 500 | 61.0000 | 0 | ||||||
29785 | OGEGX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 22.21 | 0 | |
29786 | OGEIX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
29787 | OGEN | 0 | 0 | |||||||
29788 | OGEO | 0 | 0 | |||||||
29789 | OGES | 0 | 0 | |||||||
29790 | OGEpA | 260 | 12 3/4 | 0 | ||||||
29791 | OGGAX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.06 | 0 | |
29792 | OGGBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
29793 | OGGFX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
29794 | OGI | 0 | 0 | |||||||
29795 | OGI.A | 0 | 0 | |||||||
29796 | OGIBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
29797 | OGICX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
29798 | OGIL | 0 | 0 | |||||||
29799 | OGIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.13 | 3.05 | 355 | |
29800 | OGK/WS/A | 0 | 1/8 | 1/2 | 0 | |||||
29801 | OGK/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
29802 | OGKX | 0 | 0 | |||||||
29803 | OGLBX | 0 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0 | |
29804 | OGLCX | 0 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0 | |
29805 | OGLE | 200 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 43 3/4 | 200 | |
29806 | OGLFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
29807 | OGLGX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
29808 | OGLVX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 | |
29809 | OGMBX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
29810 | OGNB | 1500 | 10.7500 | 0 | ||||||
29811 | OGOBX | 0 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0 | |
29812 | OGOXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.29 | 3.25 | 482 | |
29813 | OGP | 0 | 0 | |||||||
29814 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
29815 | OGSBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
29816 | OGSI | 1000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 | 3 1/4 | 3 5/8 | 12400 | |
29817 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
29818 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
29819 | OGTC | 0 | 0 | |||||||
29820 | OGTL | 0 | 0 | |||||||
29821 | OGVAX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
29822 | OGVFX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
29823 | OGVXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.36 | 5.42 | 9350 | |
29824 | OGp | 100 | 125 1/2 | 105 | 140 | 0 | ||||
29825 | OH | 100 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 1/4 | 27 3/4 | 1600 | |
29826 | OHBO | 2000 | 0.0312 | 0 | ||||||
29827 | OHC | 0 | 0 | |||||||
29828 | OHC.A | 0 | 0 | |||||||
29829 | OHC.B | 0 | 0 | |||||||
29830 | OHC/A | 300 | 8 | 0 | ||||||
29831 | OHC/B | 200 | 7 1/8 | 0 | ||||||
29832 | OHCA | 0 | 0 | |||||||
29833 | OHCB | 0 | 0 | |||||||
29834 | OHCI | 0 | 0 | |||||||
29835 | OHCL | 0 | 0 | |||||||
29836 | OHEFX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
29837 | OHG | 14500 | 22 1/8 | 23 1/4 | 23 5/8 | 0 | ||||
29838 | OHGU | 0 | 0 | |||||||
29839 | OHHB | 200 | 30.0000 | 0 | ||||||
29840 | OHI | 100 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/4 | 500 | |
29841 | OHII | 0 | 0 | |||||||
29842 | OHIN | 0 | 0 | |||||||
29843 | OHIP | 0 | 0 | |||||||
29844 | OHIPM | 500 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 500 | |||
29845 | OHIPN | 400 | 58.6250 | 0 | ||||||
29846 | OHIPO | 200 | 56.5625 | 0 | ||||||
29847 | OHIPP | 100 | 53.0000 | 0 | ||||||
29848 | OHIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.56 | 3.49 | 346 | |
29849 | OHL | 0 | 663.03 | 663.03 | 663.03 | 663.03 | 0 | |||
29850 | OHM | 500 | 8 1/2 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 4200 | |
29851 | OHMB | 0 | 0 | |||||||
29852 | OHMC | 0 | 0 | |||||||
29853 | OHMCG | 15 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 90 | 91 3/4 | 15 | |
29854 | OHMK | 0 | 0 | |||||||
29855 | OHMN | 0 | 0 | |||||||
29856 | OHMX | 0 | 0 | |||||||
29857 | OHPOP | 5000 | 94.6600 | 0 | ||||||
29858 | OHRI | 2200 | 4 3/4 | 5 1/2 | 7 1/4 | 49400 | ||||
29859 | OHSC | 3000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
29860 | OHSI | 500 | 6 | 6 | 6 1/4 | 6 | 6 | 6 3/8 | 49000 | |
29861 | OHSL | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 300 | |
29862 | OHSV | 0 | 0 | |||||||
29863 | OHTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.36 | 3.28 | 599 | |
29864 | OHYBX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
29865 | OHYCX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
29866 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
29867 | OI | 10000 | 16 3/4 | 16 3/4 | 17 1/4 | 0 | ||||
29868 | OIA | 200 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
29869 | OIAC | 0 | 0 | |||||||
29870 | OIB | 2600 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
29871 | OIBAX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.76 | 0 | |
29872 | OIBBX | 0 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0 | |
29873 | OIBCX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
29874 | OIC | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 1000 | |
29875 | OICO | 5000 | 3 13/16 | 3 1/2 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 22400 | |
29876 | OIEAX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
29877 | OIEIX | 0 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 18.71 | 0 | |
29878 | OIF | 500 | 5 7/8 | 5 5/8 | 6 | 0 | ||||
29879 | OIGAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.77 | 0 | |
29880 | OIGBX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
29881 | OII | 1000 | 16 7/8 | 16 1/2 | 17 | 0 | ||||
29882 | OIIO | 0 | 0 | |||||||
29883 | OIL | 100 | 44 1/8 | 43 7/8 | 44 3/8 | 0 | ||||
29884 | OIL.B | 0 | 0 | |||||||
29885 | OILA | 0 | 0 | |||||||
29886 | OILC | 0 | 0 | |||||||
29887 | OILE | 0 | 0 | |||||||
29888 | OILG | 0 | 0 | |||||||
29889 | OILK | 0 | 0 | |||||||
29890 | OILL | 0 | 0 | |||||||
29891 | OILO | 0 | 0 | |||||||
29892 | OILR | 0 | 0 | |||||||
29893 | OILS | 0 | 0 | |||||||
29894 | OILT | 0 | 0 | |||||||
29895 | OILX | 0 | 0 | |||||||
29896 | OIMTX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
29897 | OIS | 1000 | 5 | 4 5/8 | 5 1/8 | 0 | ||||
29898 | OISBX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | |
29899 | OISI | 1500 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 17100 | |
29900 | OITCX | 0 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | |
29901 | OITN | 0 | 0 | |||||||
29902 | OIX | 0 | 205.69 | 203.74 | 205.69 | 203.42 | 0 | |||
29903 | OJ | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 1000 | |||
29904 | OJOC | 1000 | 9.0000 | 0 | ||||||
29905 | OKE | 200 | 27 1/2 | 27 3/8 | 27 3/4 | 0 | ||||
29906 | OKEF | 0 | 0 | |||||||
29907 | OKEI | 0 | 0 | |||||||
29908 | OKEK | 0 | 0 | |||||||
29909 | OKEN | 300 | 43 3/8 | 42 5/8 | 43 3/8 | 42 3/8 | 43 | 43 3/8 | 151300 | |
29910 | OKEO | 0 | 0 | |||||||
29911 | OKEOP | 300 | 31.5000 | 0 | ||||||
29912 | OKET | 0 | 0 | |||||||
29913 | OKEV | 0 | 0 | |||||||
29914 | OKEZ | 0 | 0 | |||||||
29915 | OKP | 200 | 8 3/8 | 0 | ||||||
29916 | OKRG | 200 | 0.6250 | 0.6250 | 1.1875 | 0 | ||||
29917 | OKS | 0 | 0 | |||||||
29918 | OKS.A | 0 | 0 | |||||||
29919 | OKS.B | 0 | 0 | |||||||
29920 | OKSB | 100 | 19 | 19 | 19 | 19 | 19 | 20 | 100 | |
29921 | OKSBP | 1000 | 26 1/2 | 25 3/4 | 26 1/2 | 0 | ||||
29922 | OLBW | 600 | 6.0000 | 0 | ||||||
29923 | OLC | 0 | 0 | |||||||
29924 | OLC.A | 0 | 0 | |||||||
29925 | OLCM | 0 | 0 | |||||||
29926 | OLCMF | 500 | 14 5/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 51000 | |
29927 | OLDB | 100 | 36 1/2 | 36 1/2 | 36 3/4 | 36 1/2 | 36 1/2 | 36 3/4 | 7100 | |
29928 | OLDF | 1200 | 55.0000 | 0 | ||||||
29929 | OLEI | 0 | 0 | |||||||
29930 | OLEX | 3000 | 0.5000 | 0.5000 | 0.5300 | 0.4800 | 0.5000 | 0.5400 | 200900 | |
29931 | OLGAX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 17.06 | 0 | |
29932 | OLGC | 1000 | 11 3/8 | 10 5/8 | 11 1/2 | 10 5/8 | 11 1/8 | 11 3/8 | 265100 | |
29933 | OLGR | 500 | 15 7/8 | 14 1/4 | 16 | 0 | ||||
29934 | OLIAX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 11.17 | 0 | |
29935 | OLIV | 0 | 0 | |||||||
29936 | OLK | 100 | 49 | 0 | ||||||
29937 | OLM | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/4 | 1000 | |
29938 | OLMB | 0 | 0 | |||||||
29939 | OLMC | 0 | 0 | |||||||
29940 | OLME | 0 | 0 | |||||||
29941 | OLMI | 0 | 0 | |||||||
29942 | OLMM | 0 | 0 | |||||||
29943 | OLMN | 0 | 0 | |||||||
29944 | OLMR | 0 | 0 | |||||||
29945 | OLMS | 0 | 0 | |||||||
29946 | OLMT | 0 | 0 | |||||||
29947 | OLMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.55 | 4.64 | 3535 | |
29948 | OLN | 100 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 3/8 | 85 | 100 | |
29949 | OLNC | 0 | 0 | |||||||
29950 | OLND | 0 | 0 | |||||||
29951 | OLNE | 0 | 0 | |||||||
29952 | OLNH | 0 | 0 | |||||||
29953 | OLNI | 0 | 0 | |||||||
29954 | OLNL | 0 | 0 | |||||||
29955 | OLNM | 0 | 0 | |||||||
29956 | OLNX | 0 | 0 | |||||||
29957 | OLNZ | 0 | 0 | |||||||
29958 | OLOF | 0 | 0 | |||||||
29959 | OLOFV | 0 | 0 | |||||||
29960 | OLOG | 3700 | 14 3/8 | 14 1/2 | 14 5/8 | 14 1/4 | 14 3/8 | 14 5/8 | 256800 | |
29961 | OLOGW | 3300 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
29962 | OLP | 200 | 12 3/4 | 0 | ||||||
29963 | OLPV | 2000 | 0.4000 | 0.4500 | 0.4600 | 0.4000 | 0.4000 | 0.4300 | 239100 | |
29964 | OLPXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.85 | 4.95 | 2267 | |
29965 | OLPp | 500 | 16 | 0 | ||||||
29966 | OLS | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 23 | 24 1/8 | 2400 | |
29967 | OLS.W | 0 | 0 | |||||||
29968 | OLS/WS | 3000 | 3 7/8 | 0 | ||||||
29969 | OLSA | 0 | 0 | |||||||
29970 | OLSAY | 400 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 20000 | |
29971 | OLSB | 0 | 0 | |||||||
29972 | OLSC | 0 | 0 | |||||||
29973 | OLSF | 0 | 0 | |||||||
29974 | OLSG | 0 | 0 | |||||||
29975 | OLSI | 0 | 0 | |||||||
29976 | OLSL | 0 | 0 | |||||||
29977 | OLSN | 200 | 0.1250 | 0 | ||||||
29978 | OLST | 0 | 0 | |||||||
29979 | OLSW | 0 | 0 | |||||||
29980 | OLSWF | 1000 | 1 3/4 | 1 3/4 | 1 15/16 | 1 5/8 | 1 3/8 | 1 3/4 | 4700 | |
29981 | OLSX | 0 | 0 | |||||||
29982 | OLSY | 0 | 0 | |||||||
29983 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
29984 | OLTCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
29985 | OLX | 0 | 66.39 | 66.18 | 66.48 | 65.84 | 0 | |||
29986 | OLY | 0 | 0 | |||||||
29987 | OLYM | 0 | 0 | |||||||
29988 | OLYMP | 1000 | 117 | 110 | 120 | 0 | ||||
29989 | OLYO | 0 | 0 | |||||||
29990 | OLYOF | 0 | 0 | |||||||
29991 | OM | 500 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 900 | |
29992 | OMAX | 0 | 0 | |||||||
29993 | OMBXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 4.69 | 4.78 | 9890 | |
29994 | OMC | 100 | 47 1/2 | 46 1/2 | 47 | 0 | ||||
29995 | OMCA | 0 | 0.0150 | 0.0500 | 0 | |||||
29996 | OMCC | 0 | 0 | |||||||
29997 | OMCD | 0 | 0 | |||||||
29998 | OMCE | 0 | 0 | |||||||
29999 | OMCG | 0 | 0 | |||||||
30000 | OMCI | 0 | 0 | |||||||
30001 | OMCK | 0 | 0 | |||||||
30002 | OMCL | 0 | 0 | |||||||
30003 | OMCO | 0 | 0 | |||||||
30004 | OMCOQ | 0 | 0 | |||||||
30005 | OMCP | 0 | 0 | |||||||
30006 | OMCS | 0 | 0 | |||||||
30007 | OMCT | 0 | 0 | |||||||
30008 | OMCU | 0 | 0 | |||||||
30009 | OMDI | 2000 | 0.0010 | 0 | ||||||
30010 | OMED | 1000 | 1 1/4 | 1 1/8 | 1 7/16 | 0 | ||||
30011 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
30012 | OMEF | 300 | 33 1/4 | 31 3/4 | 33 1/4 | 31 3/4 | 31 3/4 | 33 1/4 | 600 | |
30013 | OMEG | 100 | 1 11/16 | 1 11/16 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 54800 | |
30014 | OMG | 200 | 2 3/8 | 2 1/2 | 2 5/8 | 2 3/8 | 38400 | |||
30015 | OMG.W | 0 | 0 | |||||||
30016 | OMG/WS | 2500 | 4 | 0 | ||||||
30017 | OMGAX | 0 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 20.20 | 0 | |
30018 | OMGBX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
30019 | OMGCX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | |
30020 | OMGD | 100 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.1250 | 3.5000 | 1100 | |
30021 | OMGE | 0 | 0 | |||||||
30022 | OMGI | 200 | 39 1/4 | 39 | 39 1/4 | 38 | 38 1/2 | 39 1/4 | 142100 | |
30023 | OMGR | 2000 | 8 15/16 | 8 3/4 | 8 15/16 | 8 3/4 | 8 3/4 | 9 1/4 | 3100 | |
30024 | OMGS | 0 | 0 | |||||||
30025 | OMHI | 10000 | 0.3750 | 0.5000 | 0.5000 | 0.3750 | 0.3750 | 0.4062 | 98100 | |
30026 | OMI | 200 | 9 3/8 | 9 5/8 | 10 | 0 | ||||
30027 | OMIB | 0 | 0 | |||||||
30028 | OMID | 0 | 0 | |||||||
30029 | OMIF | 0 | 0 | |||||||
30030 | OMIFX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.44 | 0 | |
30031 | OMII | 0 | 0 | |||||||
30032 | OMIO | 0 | 0 | |||||||
30033 | OMIS | 0 | 0 | |||||||
30034 | OMKT | 10000 | 14 1/2 | 14 3/4 | 14 3/4 | 13 1/2 | 14 | 14 1/2 | 114500 | |
30035 | OMM | 1000 | 8 | 7 3/8 | 7 3/4 | 0 | ||||
30036 | OMMD | 0 | 0 | |||||||
30037 | OMMR | 0 | 0 | |||||||
30038 | OMNI | 0 | 0 | |||||||
30039 | OMNIX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
30040 | OMNR | 0 | 0 | |||||||
30041 | OMNRF | 0 | 0 | |||||||
30042 | OMPT | 1000 | 29 | 29 | 29 1/8 | 28 1/4 | 28 7/8 | 29 1/8 | 86800 | |
30043 | OMS | 1000 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 2400 | |
30044 | OMSBX | 0 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | |
30045 | OMSC | 0 | 0 | |||||||
30046 | OMSL | 0 | 0 | |||||||
30047 | OMTE | 0 | 0 | |||||||
30048 | OMX | 100 | 14 | 14 1/8 | 14 1/4 | 14 | 14 | 14 3/8 | 9500 | |
30049 | OMXB | 0 | 0 | |||||||
30050 | OMXC | 0 | 0 | |||||||
30051 | OMXE | 0 | 0 | |||||||
30052 | OMXF | 0 | 0 | |||||||
30053 | OMXH | 0 | 0 | |||||||
30054 | OMXK | 0 | 0 | |||||||
30055 | OMXL | 0 | 0 | |||||||
30056 | OMXM | 0 | 0 | |||||||
30057 | OMXN | 0 | 0 | |||||||
30058 | OMXO | 0 | 0 | |||||||
30059 | OMXP | 0 | 0 | |||||||
30060 | OMXR | 0 | 0 | |||||||
30061 | OMXS | 0 | 0 | |||||||
30062 | OMXT | 0 | 0 | |||||||
30063 | OMXY | 0 | 0 | |||||||
30064 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
30065 | ONA | 300 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
30066 | ONAG | 0 | 0 | |||||||
30067 | ONAN | 0 | 0 | |||||||
30068 | ONAP | 0 | 0 | |||||||
30069 | ONAS | 0 | 0 | |||||||
30070 | ONBG | 0 | 0 | |||||||
30071 | ONBK | 1900 | 35 1/8 | 34 3/4 | 35 1/2 | 34 1/2 | 35 | 35 1/2 | 174600 | |
30072 | ONBKP | 200 | 28 1/2 | 28 | 28 1/2 | 28 | 28 | 28 1/2 | 1600 | |
30073 | ONC | 3500 | 5 | 5 | 5 | 5 | 4 7/8 | 5 5/16 | 4500 | |
30074 | ONCC | 0 | 0 | |||||||
30075 | ONCL | 0 | 0 | |||||||
30076 | ONCM | 0 | 0 | |||||||
30077 | ONCR | 0 | 0 | |||||||
30078 | ONCS | 1000 | 8 7/8 | 9 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/8 | 89300 | |
30079 | ONE | 100 | 40 5/8 | 40 3/4 | 40 3/4 | 40 5/8 | 40 1/2 | 41 | 900 | |
30080 | ONEA | 0 | 0 | |||||||
30081 | ONEB | 0 | 0 | |||||||
30082 | ONEC | 0 | 0 | |||||||
30083 | ONED | 0 | 0 | |||||||
30084 | ONEF | 0 | 0 | |||||||
30085 | ONEG | 0 | 0 | |||||||
30086 | ONEK | 0 | 0 | |||||||
30087 | ONEM | 0 | 0 | |||||||
30088 | ONEN | 0 | 0 | |||||||
30089 | ONEO | 0 | 0 | |||||||
30090 | ONER | 0 | 0 | |||||||
30091 | ONES | 0 | 0 | |||||||
30092 | ONET | 0 | 0 | |||||||
30093 | ONEU | 0 | 0 | |||||||
30094 | ONEZ | 0 | 0 | |||||||
30095 | ONGRX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 16.24 | 0 | |
30096 | ONHL | 0 | 0 | |||||||
30097 | ONIGX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.54 | 0 | |
30098 | ONITX | 0 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 14.92 | 0 | |
30099 | ONJAX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
30100 | ONLN | 0 | 0 | |||||||
30101 | ONM | 600 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 600 | |||
30102 | ONMM | 0 | 0 | |||||||
30103 | ONMS | 0 | 0 | |||||||
30104 | ONMT | 0 | 0 | |||||||
30105 | ONMX | 0 | 0 | |||||||
30106 | ONMY | 0 | 0 | |||||||
30107 | ONPR | 76100 | 3 1/8 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 3/8 | 79400 | |
30108 | ONSB | 600 | 11.7500 | 11.7500 | 12.2500 | 0 | ||||
30109 | ONSD | 100 | 55.0000 | 0 | ||||||
30110 | ONSE | 7500 | 1.4375 | 1.6250 | 1.6250 | 1.4375 | 1.3750 | 1.5625 | 16500 | |
30111 | ONSI | 100 | 9 1/2 | 9 1/2 | 10 1/8 | 9 1/2 | 9 1/2 | 10 1/8 | 4300 | |
30112 | ONSS | 1000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 5/16 | 2 1/2 | 3000 | |
30113 | ONSSU | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 5 1/2 | 6600 | |
30114 | ONSSW | 900 | 3/8 | 3/8 | 9/16 | 0 | ||||
30115 | ONTC | 4000 | 6 3/8 | 7 3/8 | 7 3/8 | 6 3/8 | 6 3/8 | 6 5/8 | 45500 | |
30116 | ONTK | 400 | 15 1/2 | 15 | 15 3/4 | 14 3/4 | 15 1/4 | 15 1/2 | 33600 | |
30117 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
30118 | ONU | 0 | 0 | |||||||
30119 | ONUH | 0 | 0 | |||||||
30120 | ONUI | 0 | 0 | |||||||
30121 | ONUM | 0 | 0 | |||||||
30122 | ONUO | 0 | 0 | |||||||
30123 | ONUP | 1000 | 1.5000 | 1.6250 | 1.6250 | 1.5000 | 1.3750 | 1.6250 | 2300 | |
30124 | ONUR | 0 | 0 | |||||||
30125 | ONUY | 0 | 0 | |||||||
30126 | ONVB | 1000 | 33.5000 | 31.0000 | 34.0000 | 0 | ||||
30127 | ONXX | 600 | 11 1/8 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 28300 | |
30128 | ONYBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
30129 | ONYC | 500 | 0.2500 | 0 | ||||||
30130 | ONYX | 1000 | 11 1/2 | 11 3/8 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 9900 | |
30131 | OO | 100 | 41 7/8 | 42 1/2 | 42 1/2 | 41 3/4 | 41 3/4 | 42 1/4 | 400 | |
30132 | OOw | 0 | 22 3/8 | 23 7/8 | 0 | |||||
30133 | OPABX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
30134 | OPAL | 2000 | 10 1/2 | 10 1/4 | 10 1/2 | 10 | 10 1/8 | 10 1/2 | 131400 | |
30135 | OPASX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.97 | 0 | |
30136 | OPATX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.69 | 0 | |
30137 | OPCAX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.97 | 0 | |
30138 | OPCC | 0 | 0 | |||||||
30139 | OPCHX | 0 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 13.56 | 0 | |
30140 | OPCP | 0 | 0 | |||||||
30141 | OPD | 0 | 0 | |||||||
30142 | OPDC | 0 | 0 | |||||||
30143 | OPEBX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
30144 | OPEN | 200 | 4 1/16 | 3 57/64 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/4 | 7000 | |
30145 | OPGIX | 0 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 16.56 | 0 | |
30146 | OPGSX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.92 | 0 | |
30147 | OPGVX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
30148 | OPIC | 0 | 0 | |||||||
30149 | OPIGX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.10 | 0 | |
30150 | OPISX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.96 | 0 | |
30151 | OPITX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.23 | 0 | |
30152 | OPJ | 2000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 2000 | |||
30153 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
30154 | OPMC | 5000 | 1.3750 | 1.4375 | 1.4375 | 1.3125 | 1.3750 | 1.4375 | 13000 | |
30155 | OPMR | 0 | 0 | |||||||
30156 | OPMX | 2000 | 2 | 2 | 2 3/16 | 0 | ||||
30157 | OPMXZ | 1800 | 1 | 3/4 | 1 1/8 | 0 | ||||
30158 | OPNYX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
30159 | OPOCX | 0 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 53.87 | 0 | |
30160 | OPOF | 0 | 0 | |||||||
30161 | OPP | 0 | 0 | |||||||
30162 | OPPAX | 0 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 41.43 | 0 | |
30163 | OPPC | 0 | 0 | |||||||
30164 | OPPCF | 5400 | 3 1/4 | 3 7/16 | 3 7/16 | 3 3/16 | 3 1/4 | 3 3/8 | 41100 | |
30165 | OPPEX | 0 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 12.38 | 0 | |
30166 | OPPFX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 13.24 | 0 | |
30167 | OPPHX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 14.48 | 0 | |
30168 | OPPSX | 0 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 37.57 | 0 | |
30169 | OPPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.54 | 5.69 | 17225 | |
30170 | OPR | 0 | 0 | |||||||
30171 | OPR+ | 0 | 0 | |||||||
30172 | OPRM | 0 | 0 | |||||||
30173 | OPRR | 0 | 0 | |||||||
30174 | OPRp | 100 | 26 1/4 | 0 | ||||||
30175 | OPRpB | 1100 | 26 1/8 | 0 | ||||||
30176 | OPRpC | 200 | 26 1/4 | 0 | ||||||
30177 | OPRpD | 10000 | 24 3/4 | 24 5/8 | 24 3/4 | 24 1/2 | 221000 | |||
30178 | OPSBX | 0 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | |
30179 | OPSC | 1500 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | ||||
30180 | OPSGX | 0 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0 | |
30181 | OPSI | 2400 | 8 1/4 | 8 1/2 | 8 5/8 | 8 1/8 | 8 1/8 | 8 1/2 | 112500 | |
30182 | OPSIX | 0 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 5.09 | 0 | |
30183 | OPSL | 1000 | 0.7500 | 0 | ||||||
30184 | OPST | 2000 | 4.2500 | 0 | ||||||
30185 | OPSY | 0 | 0 | |||||||
30186 | OPT | 0 | 0 | |||||||
30187 | OPTAX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.30 | 0 | |
30188 | OPTC | 1000 | 5 7/8 | 5 1/8 | 6 1/4 | 5 1/8 | 5 3/4 | 6 1/4 | 13800 | |
30189 | OPTFX | 0 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 35.17 | 0 | |
30190 | OPTI | 800 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 51600 | |
30191 | OPTK | 3000 | 7 5/8 | 8 1/8 | 8 1/8 | 7 3/8 | 7 1/8 | 7 5/8 | 17300 | |
30192 | OPTN | 500 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 8900 | |
30193 | OPTOQ | 13200 | 0.0010 | 0 | ||||||
30194 | OPTQ | 100 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/8 | 10300 | |
30195 | OPTRX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 11.08 | 0 | |
30196 | OPTS | 100 | 9 3/8 | 9 | 9 1/2 | 9 | 9 1/4 | 9 3/8 | 25700 | |
30197 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
30198 | OPVN | 20000 | 9 5/16 | 9 1/4 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/2 | 104800 | |
30199 | OPVSX | 0 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 20.83 | 0 | |
30200 | OPW | 0 | 0 | |||||||
30201 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
30202 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
30203 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
30204 | OPXXX | 0 | 0 | |||||||
30205 | OPY/WS | 1000 | 4 1/4 | 0 | ||||||
30206 | ORA | 0 | 0 | |||||||
30207 | ORAN | 0 | 0 | |||||||
30208 | ORBC | 3100 | 0.7000 | 0 | ||||||
30209 | ORBFX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
30210 | ORBI | 300 | 17 1/2 | 18 1/8 | 18 1/4 | 17 1/2 | 17 1/2 | 17 7/8 | 144100 | |
30211 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
30212 | ORBK | 0 | 0 | |||||||
30213 | ORBKF | 800 | 11 7/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 8800 | |
30214 | ORBS | 550000 | 0.2500 | 0.1562 | 0.2187 | 0 | ||||
30215 | ORBT | 1000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 5/8 | 1 9/16 | 1 11/16 | 36500 | |
30216 | ORC | 0 | 346.05 | 346.05 | 346.05 | 346.05 | 0 | |||
30217 | ORCC | 0 | 0 | |||||||
30218 | ORCI | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 0 | ||||
30219 | ORCL | 1700 | 42 5/8 | 42 7/16 | 43 1/16 | 42 1/4 | 42 5/8 | 42 3/4 | 3205100 | |
30220 | ORCO | 1500 | 43.5000 | 0 | ||||||
30221 | ORCT | 0 | 0 | |||||||
30222 | ORCTF | 100 | 18 3/8 | 18 3/4 | 19 3/8 | 18 1/4 | 18 3/8 | 18 3/4 | 845100 | |
30223 | OREM | 300 | 29 3/4 | 31 3/4 | 32 1/2 | 29 5/8 | 29 3/4 | 30 | 325800 | |
30224 | OREX | 3000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 | 7 5/8 | 7 3/4 | 943200 | |
30225 | ORFN | 900 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
30226 | ORG | 800 | 18 3/4 | 19 | 19 1/8 | 18 3/4 | 18 1/2 | 19 | 2600 | |
30227 | ORGK | 4900 | 7/16 | 1/2 | 1/2 | 7/16 | 13/32 | 1/2 | 14900 | |
30228 | ORGKL | 8000 | 1/16 | 1/16 | 5/32 | 0 | ||||
30229 | ORGKW | 8000 | 3/8 | 3/8 | 3/4 | 0 | ||||
30230 | ORGKZ | 12300 | 1/16 | 1/16 | 3/16 | 0 | ||||
30231 | ORGM | 0 | 0 | |||||||
30232 | ORGO | 0 | 0 | |||||||
30233 | ORGR | 0 | 0 | |||||||
30234 | ORGS | 8000 | 1.2500 | 1.1875 | 1.5000 | 0 | ||||
30235 | ORGZ | 0 | 0 | |||||||
30236 | ORH | 100 | 34 7/8 | 0 | ||||||
30237 | ORHC | 0 | 0 | |||||||
30238 | ORHO | 0 | 0 | |||||||
30239 | ORI | 300 | 23 | 24 7/8 | 25 1/4 | 0 | ||||
30240 | ORIA | 0 | 0 | |||||||
30241 | ORIC | 0 | 0 | |||||||
30242 | ORIG | 3500 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.2500 | 1.6250 | 8500 | |
30243 | ORIGX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 17.25 | 0 | |
30244 | ORIO | 0 | 0 | |||||||
30245 | ORIS | 0 | 0 | |||||||
30246 | ORIT | 0 | 0 | |||||||
30247 | ORIpH | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 400 | |||
30248 | ORLY | 5000 | 34 1/2 | 35 | 35 | 34 1/2 | 34 1/2 | 35 | 16700 | |
30249 | ORN | 100 | 27 1/4 | 27 5/8 | 27 5/8 | 27 1/4 | 27 | 27 3/8 | 800 | |
30250 | ORNC | 0 | 0 | |||||||
30251 | ORND | 0 | 0 | |||||||
30252 | ORNG | 0 | 0 | |||||||
30253 | ORNGY | 2000 | 14 35/64 | 14 1/2 | 14 37/64 | 14 3/8 | 14 1/2 | 14 5/8 | 75500 | |
30254 | ORNI | 0 | 0 | |||||||
30255 | ORNR | 0 | 0 | |||||||
30256 | ORNS | 0 | 0 | |||||||
30257 | ORNT | 0 | 0 | |||||||
30258 | ORNY | 0 | 0 | |||||||
30259 | OROA | 100 | 6 1/4 | 5 1/2 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 1100 | |
30260 | OROP | 0 | 0 | |||||||
30261 | ORPH | 5000 | 9 15/16 | 10 7/8 | 10 7/8 | 9 7/8 | 9 7/8 | 10 1/8 | 78400 | |
30262 | ORR | 0 | 0 | |||||||
30263 | ORT | 0 | 0 | |||||||
30264 | ORT.A | 0 | 0 | |||||||
30265 | ORTC | 800 | 7 9/16 | 7 1/2 | 8 | 100 | ||||
30266 | ORTCF | 0 | 0 | |||||||
30267 | ORTCU | 1000 | 7.7500 | 0 | ||||||
30268 | ORTCW | 800 | 3/8 | 3/8 | 1 1/16 | 0 | ||||
30269 | ORTCZ | 800 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
30270 | ORTFX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.95 | 0 | |
30271 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
30272 | ORTL | 200 | 22 3/4 | 23 1/2 | 24 | 22 3/4 | 22 3/4 | 23 | 97400 | |
30273 | ORU | 100 | 35 1/8 | 34 7/8 | 35 3/8 | 0 | ||||
30274 | ORUC | 0 | 0 | |||||||
30275 | ORUD | 0 | 0 | |||||||
30276 | ORUTH | 300 | 57.3750 | 0 | ||||||
30277 | ORUTM | 400 | 60.2500 | 0 | ||||||
30278 | ORUTO | 6100 | 94.9500 | 0 | ||||||
30279 | ORUTP | 100 | 98.5000 | 0 | ||||||
30280 | ORV | 0 | 0 | |||||||
30281 | ORVM | 0 | 0 | |||||||
30282 | ORVMF | 0 | 0 | |||||||
30283 | ORVX | 5000 | 7 1/2 | 7 1/4 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 24800 | |
30284 | ORX | 300 | 17 3/4 | 17 3/4 | 17 7/8 | 17 3/4 | 17 3/4 | 18 1/8 | 1800 | |
30285 | ORXA | 0 | 0 | |||||||
30286 | ORXC | 0 | 0 | |||||||
30287 | ORXD | 0 | 0 | |||||||
30288 | ORXG | 0 | 0 | |||||||
30289 | ORXL | 0 | 0 | |||||||
30290 | ORXO | 0 | 0 | |||||||
30291 | ORXR | 0 | 0 | |||||||
30292 | ORXS | 0 | 0 | |||||||
30293 | ORXT | 0 | 0 | |||||||
30294 | ORYX | 5000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 7/8 | 2 7/8 | 2 15/16 | 26100 | |
30295 | ORYXW | 800 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 3/16 | 2 3/8 | 6800 | |
30296 | ORZ | 0 | 0 | |||||||
30297 | OS | 1000 | 15 3/8 | 14 5/8 | 15 | 0 | ||||
30298 | OSBC | 600 | 39 7/8 | 40 | 40 | 39 7/8 | 39 1/4 | 40 | 1200 | |
30299 | OSBF | 100 | 23 3/8 | 23 | 24 | 0 | ||||
30300 | OSBGX | 0 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0 | |
30301 | OSBN | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 14 7/8 | 1000 | |
30302 | OSCH | 0 | 0 | |||||||
30303 | OSG | 100 | 18 1/4 | 16 | 16 3/8 | 0 | ||||
30304 | OSGFX | 0 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 20.21 | 0 | |
30305 | OSGIX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 20.46 | 0 | |
30306 | OSGL | 0 | 0 | |||||||
30307 | OSGN | 0 | 0 | |||||||
30308 | OSGS | 0 | 0 | |||||||
30309 | OSH | 100 | 6 1/16 | 0 | ||||||
30310 | OSH.A | 0 | 0 | |||||||
30311 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
30312 | OSHR | 0 | 0 | |||||||
30313 | OSHS | 0 | 0 | |||||||
30314 | OSHSF | 2700 | 3 59/64 | 3 7/8 | 3 59/64 | 3 7/8 | 3 7/8 | 4 | 7900 | |
30315 | OSHV | 0 | 0 | |||||||
30316 | OSIA | 1500 | 47 1/8 | 47 | 49 1/2 | 47 | 46 3/4 | 47 1/2 | 204200 | |
30317 | OSICX | 0 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0 | |
30318 | OSIGX | 0 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6.18 | 0 | |
30319 | OSII | 200 | 20 1/8 | 20 5/8 | 20 5/8 | 19 3/8 | 19 3/8 | 20 1/8 | 66500 | |
30320 | OSIX | 0 | 0 | |||||||
30321 | OSKY | 2500 | 19 1/2 | 19 3/4 | 19 3/4 | 19 1/4 | 19 | 19 3/4 | 6000 | |
30322 | OSL | 3000 | 11 | 10 1/2 | 10 7/8 | 0 | ||||
30323 | OSLC | 0 | 0 | |||||||
30324 | OSLD | 0 | 0 | |||||||
30325 | OSM | 100 | 19 5/8 | 19 5/8 | 19 3/4 | 19 5/8 | 200 | |||
30326 | OSPY | 300 | 0.3750 | 0.2500 | 0.7500 | 0 | ||||
30327 | OSSI | 1000 | 24 1/4 | 24 1/8 | 24 3/4 | 24 | 24 | 24 1/4 | 1220200 | |
30328 | OST | 400 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
30329 | OSTE | 1000 | 5 5/8 | 5 3/4 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 167900 | |
30330 | OSTN | 58900 | 0.0100 | 0 | ||||||
30331 | OSTNO | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 | |||
30332 | OSTO | 0 | 100 | |||||||
30333 | OSTX | 400 | 8 3/8 | 8 | 8 3/4 | 8 | 8 | 8 3/4 | 3600 | |
30334 | OSU | 500 | 8 3/8 | 8 5/8 | 9 1/8 | 0 | ||||
30335 | OSUH | 0 | 0 | |||||||
30336 | OSUM | 0 | 0 | |||||||
30337 | OSUN | 0 | 0 | |||||||
30338 | OSUP | 0 | 0 | |||||||
30339 | OSUR | 0 | 0 | |||||||
30340 | OSUS | 0 | 0 | |||||||
30341 | OSYS | 2300 | 29 3/4 | 29 7/8 | 30 | 29 1/4 | 29 1/2 | 29 3/4 | 37600 | |
30342 | OTC | 0 | 0 | |||||||
30343 | OTCAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.28 | 0 | |
30344 | OTCBX | 0 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0 | |
30345 | OTCFX | 0 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0 | |
30346 | OTCM | 500 | 8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 21900 | |
30347 | OTEC | 1000 | 0.0001 | 0 | ||||||
30348 | OTES | 0 | 0.1250 | 0.6250 | 0 | |||||
30349 | OTEX | 0 | 0 | |||||||
30350 | OTEXF | 100 | 6 | 6 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 77000 | |
30351 | OTFBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
30352 | OTFCX | 0 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | |
30353 | OTIXX | 0 | 0.56 | 4.82 | 4.90 | 1454 | ||||
30354 | OTMN | 300 | 4.0000 | 4.3750 | 4.3750 | 4.0000 | 3.8750 | 4.6250 | 1400 | |
30355 | OTO | 0 | 0 | |||||||
30356 | OTRBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
30357 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
30358 | OTRK | 0 | 0 | |||||||
30359 | OTRKA | 0 | 0 | |||||||
30360 | OTRKB | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 1/4 | 11 5/8 | 6400 | |
30361 | OTRX | 2000 | 5 | 5 | 5 3/8 | 0 | ||||
30362 | OTSH | 800 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
30363 | OTTP | 0 | 0 | |||||||
30364 | OTTPO | 100 | 58.5000 | 0 | ||||||
30365 | OTTR | 200 | 33 1/2 | 33 1/2 | 34 1/4 | 33 1/2 | 33 1/2 | 34 1/4 | 7700 | |
30366 | OTTRO | 100 | 60.2500 | 0 | ||||||
30367 | OUSA | 1000 | 1 49/64 | 1 49/64 | 1 49/64 | 1 49/64 | 1 3/4 | 2 1/8 | 4500 | |
30368 | OUSCX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
30369 | OUSGX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.82 | 0 | |
30370 | OUTB | 1000 | 0.0625 | 0 | ||||||
30371 | OUTL | 200 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 600 | |
30372 | OUTT | 12000 | 0.1000 | 0.1000 | 0.1500 | 0 | ||||
30373 | OUTTC | 0 | 0 | |||||||
30374 | OUTTU | 1000 | 0.1000 | 0.1000 | 0.4200 | 0 | ||||
30375 | OUTTW | 14000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
30376 | OUTTZ | 0 | 0.0100 | 0.0400 | 0 | |||||
30377 | OVBC | 100 | 35 1/8 | 34 | 36 | 0 | ||||
30378 | OVEIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
30379 | OVEN | 4200 | 1 63/64 | 1 7/8 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 22600 | |
30380 | OVID | 1200 | 10 1/4 | 9 3/4 | 10 3/4 | 0 | ||||
30381 | OVON | 700 | 3 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 22600 | |
30382 | OVRE | 0 | 0 | |||||||
30383 | OVSBX | 0 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | |
30384 | OVSIX | 0 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.11 | 0 | |
30385 | OVTI | 0 | 0 | |||||||
30386 | OVWV | 300 | 39 1/4 | 39 1/4 | 39 1/2 | 39 1/4 | 39 1/4 | 39 1/2 | 3400 | |
30387 | OVYB | 1000 | 12.0000 | 0 | ||||||
30388 | OWAV | 6000 | 15 1/2 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 25800 | |
30389 | OWB | 500 | 7 1/4 | 7 1/8 | 7 1/4 | 0 | ||||
30390 | OWC | 900 | 36 5/8 | 36 1/4 | 36 7/8 | 0 | ||||
30391 | OWCR | 0 | 0 | |||||||
30392 | OWEIX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.73 | 0 | |
30393 | OWIL | 0 | 0 | |||||||
30394 | OWN | 300 | 11 7/8 | 11 3/8 | 11 7/8 | 0 | ||||
30395 | OWNC | 0 | 0 | |||||||
30396 | OWNG | 0 | 0 | |||||||
30397 | OWNI | 0 | 0 | |||||||
30398 | OWNR | 0 | 0 | |||||||
30399 | OWNT | 0 | 0 | |||||||
30400 | OWOS | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 200 | |
30401 | OWSB | 0 | 0 | |||||||
30402 | OWVAX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
30403 | OX | 0 | 0 | |||||||
30404 | OXA | 0 | 203.03 | 0 | ||||||
30405 | OXB | 0 | 202.48 | 0 | ||||||
30406 | OXBM | 1000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
30407 | OXC | 0 | 0 | |||||||
30408 | OXE | 2000 | 12 | 12 1/2 | 13 | 0 | ||||
30409 | OXET | 0 | 0 | |||||||
30410 | OXFD | 1100 | 21 3/4 | 22 | 22 | 21 3/8 | 21 3/8 | 21 3/4 | 457500 | |
30411 | OXFO | 2000 | 0.5625 | 0.6250 | 0.7500 | 0.5625 | 0.5625 | 0.7500 | 13000 | |
30412 | OXG | 0 | 0 | |||||||
30413 | OXGN | 9000 | 23 | 23 3/4 | 23 7/8 | 22 7/8 | 22 3/4 | 23 1/8 | 51500 | |
30414 | OXGNW | 3000 | 11 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 1/4 | 7500 | |
30415 | OXHP | 400 | 49 7/8 | 49 5/8 | 50 3/4 | 49 1/4 | 49 7/8 | 50 1/8 | 1585800 | |
30416 | OXIS | 400 | 1 9/16 | 1 9/16 | 1 19/32 | 1 1/2 | 1 7/16 | 1 9/16 | 44800 | |
30417 | OXM | 500 | 17 1/4 | 17 1/2 | 17 7/8 | 0 | ||||
30418 | OXMD | 0 | 0 | |||||||
30419 | OXMF | 0 | 0 | |||||||
30420 | OXMI | 0 | 0 | |||||||
30421 | OXMR | 0 | 0 | |||||||
30422 | OXMS | 0 | 0 | |||||||
30423 | OXS | 0 | 203.58 | 0 | ||||||
30424 | OXT/WS | 0 | 1 | 3 | 0 | |||||
30425 | OXTX | 0 | 0 | |||||||
30426 | OXY | 1000 | 23 3/4 | 23 3/8 | 23 3/4 | 23 1/8 | 23 5/8 | 23 7/8 | 12000 | |
30427 | OXYA | 0 | 0 | |||||||
30428 | OXYC | 0 | 0 | |||||||
30429 | OXYD | 0 | 0 | |||||||
30430 | OXYE | 0 | 0 | |||||||
30431 | OXYF | 0 | 0 | |||||||
30432 | OXYG | 0 | 0 | |||||||
30433 | OXYI | 0 | 0 | |||||||
30434 | OXYL | 0 | 0 | |||||||
30435 | OXYM | 0 | 0 | |||||||
30436 | OXYN | 0 | 0 | |||||||
30437 | OXYO | 0 | 0 | |||||||
30438 | OXYP | 0 | 0 | |||||||
30439 | OXYPO | 800 | 57.8750 | 0 | ||||||
30440 | OXYPP | 0 | 0 | |||||||
30441 | OXYR | 0 | 0 | |||||||
30442 | OXYT | 0 | 0 | |||||||
30443 | OXYV | 0 | 0 | |||||||
30444 | OXYX | 0 | 0 | |||||||
30445 | OXYZ | 0 | 0 | |||||||
30446 | OXYpA | 10000 | 59 19/32 | 59 19/32 | 59 19/32 | 59 19/32 | 10000 | |||
30447 | OYMP | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.2500 | 2000 | |
30448 | OYPD | 0 | 0.1250 | 0.8750 | 0 | |||||
30449 | OZEM | 0 | 0 | |||||||
30450 | OZEMY | 1400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/4 | 1400 | |
30451 | OZIT | 0 | 0 | |||||||
30452 | OZOA | 1100 | 1.2500 | 0.7500 | 1.5000 | 0 | ||||
30453 | OZON | 5000 | 31/32 | 1 1/16 | 1 1/16 | 15/16 | 15/16 | 1 | 201100 | |
30454 | P | 100 | 42 | 42 1/2 | 42 1/2 | 42 | 41 7/8 | 42 3/8 | 1000 | |
30455 | P.ACM | 0 | 0 | |||||||
30456 | P.AEN | 0 | 0 | |||||||
30457 | P.AIN | 0 | 0 | |||||||
30458 | P.ASC | 0 | 0 | |||||||
30459 | P.ASY | 0 | 0 | |||||||
30460 | P.AVS | 0 | 0 | |||||||
30461 | P.AZS | 0 | 0 | |||||||
30462 | P.BAT | 0 | 0 | |||||||
30463 | P.BIM | 0 | 0 | |||||||
30464 | P.BJA | 0 | 0 | |||||||
30465 | P.BPE | 0 | 0 | |||||||
30466 | P.BPL | 0 | 0 | |||||||
30467 | P.CAH | 0 | 0 | |||||||
30468 | P.CMB | 0 | 0 | |||||||
30469 | P.CMF | 0 | 0 | |||||||
30470 | P.CNB | 0 | 0 | |||||||
30471 | P.CPG | 0 | 0 | |||||||
30472 | P.CYC | 0 | 0 | |||||||
30473 | P.DBS | 0 | 0 | |||||||
30474 | P.DSS | 0 | 0 | |||||||
30475 | P.EMB | 0 | 0 | |||||||
30476 | P.FAN | 0 | 0 | |||||||
30477 | P.FEL | 0 | 0 | |||||||
30478 | P.FTH | 0 | 0 | |||||||
30479 | P.GEN | 0 | 0 | |||||||
30480 | P.GLD | 0 | 0 | |||||||
30481 | P.HFC | 0 | 0 | |||||||
30482 | P.HLV | 0 | 0 | |||||||
30483 | P.HMT | 0 | 0 | |||||||
30484 | P.HPL | 0 | 0 | |||||||
30485 | P.HTZ | 0 | 0 | |||||||
30486 | P.ICB | 0 | 0 | |||||||
30487 | P.IDO | 0 | 0 | |||||||
30488 | P.INI | 0 | 0 | |||||||
30489 | P.IOL | 0 | 0 | |||||||
30490 | P.IPC | 0 | 0 | |||||||
30491 | P.IPT | 0 | 0 | |||||||
30492 | P.ITR | 0 | 0 | |||||||
30493 | P.KAL | 0 | 0 | |||||||
30494 | P.KEP | 0 | 0 | |||||||
30495 | P.KGP | 0 | 0 | |||||||
30496 | P.KLK | 0 | 0 | |||||||
30497 | P.KPH | 0 | 0 | |||||||
30498 | P.LCT | 0 | 0 | |||||||
30499 | P.LTB | 0 | 0 | |||||||
30500 | P.LUH | 0 | 0 | |||||||
30501 | P.MAM | 0 | 0 | |||||||
30502 | P.MAS | 0 | 0 | |||||||
30503 | P.MNN | 0 | 0 | |||||||
30504 | P.MUI | 0 | 0 | |||||||
30505 | P.ONG | 0 | 0 | |||||||
30506 | P.PEP | 0 | 0 | |||||||
30507 | P.PET | 0 | 0 | |||||||
30508 | P.PHL | 0 | 0 | |||||||
30509 | P.REL | 0 | 0 | |||||||
30510 | P.RLB | 0 | 0 | |||||||
30511 | P.RNG | 0 | 0 | |||||||
30512 | P.RWD | 0 | 0 | |||||||
30513 | P.SAE | 0 | 0 | |||||||
30514 | P.SAL | 0 | 0 | |||||||
30515 | P.SFT | 0 | 0 | |||||||
30516 | P.SGT | 0 | 0 | |||||||
30517 | P.SIA | 0 | 0 | |||||||
30518 | P.SIL | 0 | 0 | |||||||
30519 | P.SIM | 0 | 0 | |||||||
30520 | P.SMN | 0 | 0 | |||||||
30521 | P.SPC | 0 | 0 | |||||||
30522 | P.SPH | 0 | 0 | |||||||
30523 | P.SST | 0 | 0 | |||||||
30524 | P.STI | 0 | 0 | |||||||
30525 | P.STS | 0 | 0 | |||||||
30526 | P.STT | 0 | 0 | |||||||
30527 | P.SWG | 0 | 0 | |||||||
30528 | P.TIS | 0 | 0 | |||||||
30529 | P.TKI | 0 | 0 | |||||||
30530 | P.TLE | 0 | 0 | |||||||
30531 | P.TNN | 0 | 0 | |||||||
30532 | P.TNY | 0 | 0 | |||||||
30533 | P.TRI | 0 | 0 | |||||||
30534 | P.TTA | 0 | 0 | |||||||
30535 | P.TTE | 0 | 0 | |||||||
30536 | P.VID | 0 | 0 | |||||||
30537 | P.VKY | 0 | 0 | |||||||
30538 | PA | 100 | 22 5/8 | 22 3/8 | 22 5/8 | 22 3/8 | 700 | |||
30539 | PAA | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/2 | 10 7/8 | 100 | |
30540 | PAABF | 300 | 5.6500 | 5.9400 | 5.9400 | 5.6500 | 1600 | |||
30541 | PAABX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.81 | 0 | |
30542 | PAAFX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | |
30543 | PAAL | 0 | 0 | |||||||
30544 | PAAR | 0 | 0 | |||||||
30545 | PAAS | 0 | 0 | |||||||
30546 | PAASF | 700 | 7 3/8 | 7 3/16 | 7 3/8 | 7 3/16 | 7 3/16 | 7 3/8 | 12400 | |
30547 | PAAUX | 0 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | |
30548 | PAB | 100 | 17 3/4 | 0 | ||||||
30549 | PABAX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.37 | 0 | |
30550 | PABBX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
30551 | PABFX | 0 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 | |
30552 | PABK | 0 | 2.2500 | 2.7500 | 0 | |||||
30553 | PABMX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 11.11 | 0 | |
30554 | PABN | 100 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 26.0000 | 26.5000 | 200 | |
30555 | PABRX | 0 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 30.32 | 0 | |
30556 | PAC | 100 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/8 | 33 3/4 | 100 | |
30557 | PAC,T | / | 0 | 0 | ||||||
30558 | PACA | 0 | 0 | |||||||
30559 | PACAX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.29 | 0 | |
30560 | PACBX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
30561 | PACC | 0 | 0 | |||||||
30562 | PACCX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
30563 | PACE | 600 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 15/16 | 4200 | |
30564 | PACG | 500 | 0.0312 | 0 | ||||||
30565 | PACI | 0 | 0 | |||||||
30566 | PACIX | 0 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 18.26 | 0 | |
30567 | PACK | 1000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 1600 | |
30568 | PACL | 0 | 0 | |||||||
30569 | PACM | 0 | 0 | |||||||
30570 | PACN | 0 | 0 | |||||||
30571 | PACO | 0 | 0 | |||||||
30572 | PACP | 0 | 0 | |||||||
30573 | PACR | 0 | 0 | |||||||
30574 | PACS | 0 | 0 | |||||||
30575 | PACT | 0 | 0 | |||||||
30576 | PACV | 0 | 0 | |||||||
30577 | PACW | 300 | 14.6250 | 14.6250 | 16.3750 | 0 | ||||
30578 | PACX | 0 | 0 | |||||||
30579 | PACXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 2.80 | 2.75 | 184 | |
30580 | PACY | 0 | 0 | |||||||
30581 | PACpT | 200 | 23 7/8 | 23 3/4 | 23 7/8 | 23 5/8 | 4300 | |||
30582 | PACpU | 1000 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 3100 | |||
30583 | PAD | 0 | 12 3/8 | 13 3/8 | 0 | |||||
30584 | PADC | 0 | 0 | |||||||
30585 | PADCE | 0 | 0 | |||||||
30586 | PAEAX | 0 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 12.11 | 0 | |
30587 | PAEBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
30588 | PAECX | 0 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | |
30589 | PAEL | 0 | 0 | |||||||
30590 | PAELL | 100 | 59.5000 | 0 | ||||||
30591 | PAELN | 100 | 54.1250 | 0 | ||||||
30592 | PAFH | 0 | 0 | |||||||
30593 | PAFHN | 0 | 0 | |||||||
30594 | PAG | 500 | 18 | 18 1/8 | 18 1/2 | 0 | ||||
30595 | PAGC | 0 | 0 | |||||||
30596 | PAGD | 0 | 0 | |||||||
30597 | PAGE | 1100 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 19 5/8 | 599100 | |
30598 | PAGI | 300 | 15 13/16 | 15 5/8 | 15 13/16 | 15 5/8 | 15 5/8 | 16 | 1000 | |
30599 | PAGL | 0 | 0 | |||||||
30600 | PAGMX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.73 | 0 | |
30601 | PAGRX | 0 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | 0 | |
30602 | PAGVX | 0 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 8.84 | 0 | |
30603 | PAGZ | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 2 | 2 3/8 | 42700 | |
30604 | PAH | 200 | 31 1/2 | 32 7/8 | 33 3/4 | 0 | ||||
30605 | PAHB | 0 | 0 | |||||||
30606 | PAHC | 200 | 22.2500 | 20.7500 | 22.2500 | 0 | ||||
30607 | PAHE | 0 | 0 | |||||||
30608 | PAHG | 0 | 0 | |||||||
30609 | PAHL | 0 | 0 | |||||||
30610 | PAHO | 0 | 0 | |||||||
30611 | PAHS | 0 | 0 | |||||||
30612 | PAHX | 0 | 0 | |||||||
30613 | PAI | 1000 | 14 1/4 | 0 | ||||||
30614 | PAIC | 0 | 0 | |||||||
30615 | PAID | 600 | 12 1/2 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 6900 | |
30616 | PAIIX | 0 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.70 | 0 | |
30617 | PAIR | 800 | 76 5/8 | 77 1/2 | 79 1/4 | 75 5/8 | 76 1/2 | 76 5/8 | 530800 | |
30618 | PAIW | 0 | 0 | |||||||
30619 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
30620 | PAKR | 3000 | 5.0312 | 4.8750 | 5.2500 | 4.8750 | 5.0000 | 5.2500 | 34600 | |
30621 | PAL | 0 | 0 | |||||||
30622 | PALM | 300 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 2600 | |
30623 | PALT | 200 | 0.8750 | 0.5000 | 2.0000 | 0 | ||||
30624 | PAM | 200 | 2 1/8 | 0 | ||||||
30625 | PAMBX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
30626 | PAMC | 2500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 11600 | |
30627 | PAMFX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.82 | 0 | |
30628 | PAMM | 800 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 800 | |
30629 | PAMR | 0 | 0 | |||||||
30630 | PAMRF | 0 | 0 | |||||||
30631 | PAMT | 2300 | 4.2500 | 3.7500 | 4.1250 | 0 | ||||
30632 | PAMU | 0 | 0 | |||||||
30633 | PAMX | 2000 | 2 1/16 | 2 1/16 | 2 3/16 | 0 | ||||
30634 | PAMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.40 | 3.37 | 385 | |
30635 | PANA | 25000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/16 | 5 1/4 | 5 1/2 | 77200 | |
30636 | PANBX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | |
30637 | PANCX | 0 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | |
30638 | PANE | 0 | 0.0625 | 0.3125 | 0 | |||||
30639 | PANFX | 0 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 28.11 | 0 | |
30640 | PANL | 600 | 6 5/16 | 6 | 6 3/8 | 5 7/8 | 6 1/4 | 6 3/8 | 20500 | |
30641 | PANLW | 400 | 3 3/8 | 3 3/8 | 3 3/4 | 3 15/64 | 3 1/8 | 3 5/8 | 11000 | |
30642 | PANN | 0 | 0 | |||||||
30643 | PANNU | 0 | 0 | |||||||
30644 | PANR | 0 | 0 | |||||||
30645 | PANRA | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 22 1/2 | 100 | |
30646 | PANVX | 0 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 12.91 | 0 | |
30647 | PANW | 0 | 0 | |||||||
30648 | PANX | 700 | 5/8 | 1/2 | 3/4 | 0 | ||||
30649 | PANXU | 100 | 13/16 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 1000 | |
30650 | PANXW | 1000 | 1/4 | 1/16 | 1/4 | 0 | ||||
30651 | PAO | 3000 | 15 3/8 | 15 1/2 | 15 7/8 | 0 | ||||
30652 | PAOG | 0 | 0 | |||||||
30653 | PAOH | 0 | 0 | |||||||
30654 | PAOL | 0 | 0 | |||||||
30655 | PAOO | 0 | 0 | |||||||
30656 | PAP | 600 | 11 7/8 | 11 1/2 | 12 | 0 | ||||
30657 | PAP.A | 0 | 0 | |||||||
30658 | PAP.B | 0 | 0 | |||||||
30659 | PAPA | 600 | 3 1/4 | 3 1/4 | 3 3/4 | 0 | ||||
30660 | PAPAX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.44 | 0 | |
30661 | PAPBX | 0 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | |
30662 | PAPIX | 0 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0 | |
30663 | PAPL | 0 | 0 | |||||||
30664 | PAPMX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 14.01 | 0 | |
30665 | PAPT | 0 | 0 | |||||||
30666 | PAR | 1000 | 16 3/4 | 14 7/8 | 15 1/2 | 0 | ||||
30667 | PARA | 7500 | 3 3/8 | 4 3/4 | 4 3/4 | 3 1/8 | 3 3/8 | 3 5/8 | 742300 | |
30668 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
30669 | PARAW | 10000 | 9/16 | 3/4 | 3/4 | 5/16 | 15/32 | 9/16 | 72900 | |
30670 | PARBX | 0 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | |
30671 | PARC | 2500 | 24.7500 | 0 | ||||||
30672 | PARF | 1000 | 8 1/2 | 8 1/4 | 10 1/4 | 0 | ||||
30673 | PARI | 0 | 0 | |||||||
30674 | PARK | 40 | 18.1248 | 0 | ||||||
30675 | PARKD | 100 | 16.0000 | 0 | ||||||
30676 | PARL | 5000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 194900 | |
30677 | PARNX | 0 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 31.99 | 0 | |
30678 | PARO | 2000 | 0.0050 | 0 | ||||||
30679 | PARQ | 3000 | 3 7/8 | 3 63/64 | 4 | 3 3/4 | 3 3/4 | 4 | 42000 | |
30680 | PARR | 500 | 3 | 3 | 3 1/16 | 2 15/16 | 2 15/16 | 3 | 59000 | |
30681 | PARS | 4200 | 1 3/8 | 1 11/32 | 1 7/16 | 1 11/32 | 1 11/32 | 1 13/32 | 46600 | |
30682 | PARSC | 0 | 0 | |||||||
30683 | PART | 1000 | 3.5000 | 3.3750 | 4.1250 | 0 | ||||
30684 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
30685 | PARUX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.70 | 0 | |
30686 | PAS | 0 | 0 | |||||||
30687 | PASAX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
30688 | PASBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
30689 | PASGX | 0 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 24.31 | 1 | |
30690 | PASIX | 0 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | |
30691 | PASL | 5000 | 0.6875 | 0.4375 | 0.6875 | 0 | ||||
30692 | PASMX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.79 | 0 | |
30693 | PASN | 0 | 0 | |||||||
30694 | PASS | 0 | 0 | |||||||
30695 | PASW | 500 | 36 | 37 5/8 | 37 5/8 | 35 3/4 | 36 | 36 1/4 | 76700 | |
30696 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
30697 | PATD | 100 | 26.0000 | 0 | ||||||
30698 | PATI | 0 | 0 | |||||||
30699 | PATK | 300 | 15 1/4 | 15 1/8 | 15 3/8 | 15 1/8 | 14 7/8 | 15 3/8 | 1800 | |
30700 | PATS | 6500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
30701 | PATV | 0 | 0 | |||||||
30702 | PAUAX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
30703 | PAUH | 5000 | 9 5/8 | 10 1/4 | 10 1/4 | 9 | 9 3/8 | 9 5/8 | 183400 | |
30704 | PAUL | 2500 | 0.0001 | 0.0001 | 0.0300 | 0 | ||||
30705 | PAUSX | 0 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0 | |
30706 | PAVGX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
30707 | PAW | 0 | 0 | |||||||
30708 | PAWL | 0 | 0 | |||||||
30709 | PAWN | 200 | 5 3/4 | 5 7/8 | 5 7/8 | 5 11/16 | 5 5/8 | 5 7/8 | 94300 | |
30710 | PAWNU | 0 | 0 | |||||||
30711 | PAWS | 300 | 36.1250 | 36.1250 | 36.1250 | 36.1250 | 300 | |||
30712 | PAXWX | 0 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | |
30713 | PAY | 400 | 15 1/2 | 15 3/4 | 16 1/4 | 0 | ||||
30714 | PAYC | 1000 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 3/4 | 30300 | |
30715 | PAYL | 164200 | 0.0010 | 0 | ||||||
30716 | PAYS | 6900 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | 6900 | |||
30717 | PAYX | 500 | 58 1/8 | 58 | 58 3/4 | 57 3/4 | 58 1/8 | 58 1/2 | 242300 | |
30718 | PAZBX | 0 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 | |
30719 | PB | 100 | 41 1/2 | 41 3/8 | 41 3/4 | 0 | ||||
30720 | PBABX | 0 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | |
30721 | PBAIX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
30722 | PBALX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | |
30723 | PBARX | 0 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0 | |
30724 | PBBS | 0 | 0 | |||||||
30725 | PBBSF | 2500 | 16 | 15 7/8 | 16 | 0 | ||||
30726 | PBBW | 0 | 0 | |||||||
30727 | PBBWF | 1000 | 7/8 | 29/32 | 15/16 | 0 | ||||
30728 | PBCAX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.76 | 0 | |
30729 | PBCBX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | |
30730 | PBCGX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
30731 | PBCI | 400 | 19 | 19 7/8 | 19 7/8 | 19 | 19 | 19 7/8 | 18100 | |
30732 | PBCMX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | |
30733 | PBCRX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
30734 | PBCT | 17500 | 24 1/4 | 24 1/2 | 24 3/4 | 24 1/4 | 24 1/4 | 24 1/2 | 52500 | |
30735 | PBCTP | 500 | 144 1/2 | 144 1/2 | 149 1/2 | 0 | ||||
30736 | PBCXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.84 | 4.95 | 2455 | |
30737 | PBEAX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 16.21 | 0 | |
30738 | PBEFX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | |
30739 | PBEGX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | |
30740 | PBEL | 0 | 0 | |||||||
30741 | PBEQX | 0 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | |
30742 | PBEUX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
30743 | PBFDX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 14.39 | 0 | |
30744 | PBFI | 4000 | 3 27/32 | 3 27/32 | 3 27/32 | 3 27/32 | 3 1/8 | 3 7/8 | 4000 | |
30745 | PBFXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.07 | 3.01 | 3906 | |
30746 | PBGBX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0 | |
30747 | PBGDX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0 | |
30748 | PBGPX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0 | |
30749 | PBGVX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
30750 | PBGXX | 0 | 0.52 | 4.55 | 4.59 | 5672 | ||||
30751 | PBHAX | 0 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 8.67 | 0 | |
30752 | PBHC | 700 | 9.0000 | 8.3750 | 9.1250 | 0 | ||||
30753 | PBHEX | 0 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | |
30754 | PBHGX | 0 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0 | |
30755 | PBHIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
30756 | PBHLX | 0 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | |
30757 | PBHMX | 0 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | |
30758 | PBHYX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
30759 | PBI | 100 | 53 1/2 | 52 7/8 | 54 | 52 7/8 | 53 1/4 | 53 5/8 | 5200 | |
30760 | PBIBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
30761 | PBIE | 0 | 0 | |||||||
30762 | PBIFX | 0 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0 | |
30763 | PBIGX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.71 | 0 | |
30764 | PBII | 0 | 0 | |||||||
30765 | PBIIX | 0 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0 | |
30766 | PBIL | 0 | 0 | |||||||
30767 | PBIN | 0 | 0 | |||||||
30768 | PBIO | 28300 | 6 1/2 | 6 3/4 | 6 7/8 | 6 1/2 | 6 1/2 | 6 3/4 | 185500 | |
30769 | PBIOG | 7 | 72 1/2 | 71 1/2 | 76 1/2 | 0 | ||||
30770 | PBIOW | 0 | 0 | |||||||
30771 | PBIOZ | 7000 | 3/8 | 1/4 | 1 | 0 | ||||
30772 | PBIP | 0 | 0 | |||||||
30773 | PBIR | 0 | 0 | |||||||
30774 | PBIS | 0 | 0 | |||||||
30775 | PBIX | 1000 | 14 5/8 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 3700 | |
30776 | PBIp | 100 | 389 3/8 | 390 | 430 | 0 | ||||
30777 | PBK | 200 | 23 1/2 | 23 1/2 | 23 5/8 | 23 1/2 | 1900 | |||
30778 | PBKB | 500 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 2700 | |
30779 | PBKC | 500 | 17 | 16 1/2 | 18 | 0 | ||||
30780 | PBKE | 0 | 0 | |||||||
30781 | PBKP | 20000 | 0.1250 | 0.0937 | 0.1562 | 0 | ||||
30782 | PBKS | 300 | 35 | 35 3/8 | 35 3/8 | 34 7/8 | 35 | 35 1/2 | 2800 | |
30783 | PBLBX | 0 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | |
30784 | PBLCX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.81 | 0 | |
30785 | PBLDX | 0 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | |
30786 | PBLFX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
30787 | PBLGX | 0 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.96 | 0 | |
30788 | PBLIX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
30789 | PBM | 0 | 0 | |||||||
30790 | PBMGX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
30791 | PBMIX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
30792 | PBMXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.75 | 4.89 | 72063 | |
30793 | PBNB | 300 | 29 | 29 | 29 | 29 | 28 1/2 | 29 | 300 | |
30794 | PBNJX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
30795 | PBNVX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
30796 | PBNXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.00 | 2.95 | 3279 | |
30797 | PBNYX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
30798 | PBOAX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.96 | 0 | |
30799 | PBOBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
30800 | PBOHX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0 | |
30801 | PBOM | 0 | 0 | |||||||
30802 | PBOR | 0 | 0 | |||||||
30803 | PBOW | 0 | 0 | |||||||
30804 | PBOWP | 0 | 0 | |||||||
30805 | PBPAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
30806 | PBQAX | 0 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 18.02 | 0 | |
30807 | PBQFX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
30808 | PBQIX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
30809 | PBS | 800 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
30810 | PBSA | 0 | 0 | |||||||
30811 | PBSBX | 0 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 8.99 | 0 | |
30812 | PBSCX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
30813 | PBSF | 100 | 26 1/2 | 25 7/8 | 26 1/2 | 25 3/4 | 25 1/2 | 26 1/2 | 55200 | |
30814 | PBSGX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
30815 | PBSMX | 0 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 11.70 | 0 | |
30816 | PBSS | 0 | 0 | |||||||
30817 | PBSSF | 0 | 0 | |||||||
30818 | PBST | 0 | 0 | |||||||
30819 | PBSXX | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 4.78 | 4.95 | 3023 | |
30820 | PBT | 1000 | 4 | 4 | 4 3/8 | 0 | ||||
30821 | PBTC | 100 | 24 | 22 1/2 | 24 | 0 | ||||
30822 | PBTCX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
30823 | PBTHX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
30824 | PBTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.73 | 3.79 | 105 | |
30825 | PBUSX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0 | |
30826 | PBY | 1900 | 35 3/4 | 35 5/8 | 35 3/4 | 35 5/8 | 35 3/8 | 36 | 4200 | |
30827 | PBYC | 0 | 0 | |||||||
30828 | PBYE | 0 | 0 | |||||||
30829 | PBYN | 0 | 0 | |||||||
30830 | PBYP | 1000 | 8 1/4 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 5000 | |
30831 | PBYR | 0 | 0 | |||||||
30832 | PC | 2000 | 15 | 14 1/4 | 15 1/4 | 14 1/4 | 6200 | |||
30833 | PCA | 2600 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 5500 | |||
30834 | PCAAX | 0 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.90 | 0 | |
30835 | PCABX | 0 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | |
30836 | PCACX | 0 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 28.35 | 0 | |
30837 | PCAI | 600 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | ||||
30838 | PCAIX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
30839 | PCAM | 400 | 12 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 37700 | |
30840 | PCAP | 500 | 4.5000 | 5.2500 | 5.2500 | 4.5000 | 3.0000 | 5.5000 | 4800 | |
30841 | PCAPX | 0 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 17.68 | 0 | |
30842 | PCAR | 500 | 50 7/16 | 54 1/2 | 54 3/4 | 49 3/4 | 50 1/4 | 50 5/8 | 304000 | |
30843 | PCASX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
30844 | PCATX | 0 | 10.05 | 10.05 | 10.36 | 0 | ||||
30845 | PCBAX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 | |
30846 | PCBC | 500 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 1000 | |
30847 | PCBIX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
30848 | PCBL | 0 | 0 | |||||||
30849 | PCBLX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 12.01 | 0 | |
30850 | PCBLZ | 0 | 0 | |||||||
30851 | PCBSX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
30852 | PCC | 200 | 16 | 16 | 16 | 16 | 1300 | |||
30853 | PCCAX | 0 | 10.66 | 10.66 | 11.16 | 0 | ||||
30854 | PCCBX | 0 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | |
30855 | PCCG | 500 | 4 3/4 | 4 3/8 | 4 3/4 | 0 | ||||
30856 | PCCGX | 0 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | |
30857 | PCCI | 1500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 5/8 | 1600 | |
30858 | PCCS | 0 | 0 | |||||||
30859 | PCCW | 400 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/8 | 20 3/8 | 20 5/8 | 1477200 | |
30860 | PCCY | 0 | 0 | |||||||
30861 | PCDFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.97 | 0 | |
30862 | PCDI | 100 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 8500 | |
30863 | PCDY | 0 | 0 | |||||||
30864 | PCEAX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
30865 | PCEC | 1000 | 4.8750 | 0 | ||||||
30866 | PCEIX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
30867 | PCEL | 2500 | 2.5000 | 2.7500 | 4.7500 | 0 | ||||
30868 | PCEMX | 0 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0 | |
30869 | PCES | 1000 | 4 21/64 | 4 1/2 | 4 1/2 | 4 21/64 | 3 7/8 | 4 7/8 | 18100 | |
30870 | PCESX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
30871 | PCEXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.98 | 5.02 | 115 | |
30872 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
30873 | PCF | 600 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
30874 | PCFC | 1000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 4000 | |
30875 | PCFCW | 5000 | 35/64 | 17/32 | 35/64 | 17/32 | 17/32 | 5/8 | 9700 | |
30876 | PCFXX | 0 | 0 | |||||||
30877 | PCG | 300 | 21 7/8 | 22 | 22 | 21 7/8 | 21 3/4 | 22 1/8 | 1900 | |
30878 | PCG.X | 0 | 0 | |||||||
30879 | PCGA | 0 | 0 | |||||||
30880 | PCGB | 0 | 0 | |||||||
30881 | PCGC | 0 | 0 | |||||||
30882 | PCGD | 0 | 0 | |||||||
30883 | PCGEX | 0 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0 | |
30884 | PCGG | 0 | 0 | |||||||
30885 | PCGIX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |
30886 | PCGLX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
30887 | PCGO | 0 | 0 | |||||||
30888 | PCGR | 0 | 0 | |||||||
30889 | PCGRX | 0 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 21.38 | 0 | |
30890 | PCGS | 0 | 0 | |||||||
30891 | PCGSX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 13.38 | 0 | |
30892 | PCGT | 0 | 0 | |||||||
30893 | PCGTX | 0 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | |
30894 | PCGWX | 0 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 13.25 | 0 | |
30895 | PCGX | 0 | 0 | |||||||
30896 | PCGpA | 4100 | 19 1/2 | 19 1/8 | 19 1/2 | 19 1/8 | 15 7/8 | 17 1/8 | 5600 | |
30897 | PCGpB | 2300 | 17 5/8 | 0 | ||||||
30898 | PCGpC | 300 | 15 7/8 | 0 | ||||||
30899 | PCGpCA | 1000 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/8 | 10400 | |||
30900 | PCGpD | 200 | 16 | 16 | 16 | 16 | 200 | |||
30901 | PCGpE | 1500 | 17 1/8 | 0 | ||||||
30902 | PCGpG | 100 | 16 1/8 | 0 | ||||||
30903 | PCGpH | 300 | 15 1/4 | 0 | ||||||
30904 | PCGpI | 600 | 15 | 0 | ||||||
30905 | PCGpQ | 600 | 25 5/8 | 0 | ||||||
30906 | PCGpU | 200 | 24 5/8 | 0 | ||||||
30907 | PCGpX | 1000 | 23 1/2 | 0 | ||||||
30908 | PCGpY | 680000 | 25 | 0 | ||||||
30909 | PCGpZ | 4000 | 24 1/2 | 0 | ||||||
30910 | PCH | 1000 | 38 3/8 | 38 1/4 | 38 7/8 | 0 | ||||
30911 | PCHB | 800 | 19.5000 | 18.5000 | 19.7500 | 0 | ||||
30912 | PCHC | 0 | 0 | |||||||
30913 | PCHD | 0 | 0 | |||||||
30914 | PCHI | 0 | 0 | |||||||
30915 | PCHM | 100 | 3 5/8 | 3 9/16 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 21100 | |
30916 | PCHR | 0 | 0 | |||||||
30917 | PCHS | 0 | 0 | |||||||
30918 | PCHT | 0 | 0 | |||||||
30919 | PCHV | 0 | 0 | |||||||
30920 | PCHX | 0 | 0 | |||||||
30921 | PCIAX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 11.26 | 0 | |
30922 | PCIB | 0 | 0 | |||||||
30923 | PCIBX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
30924 | PCICX | 0 | 9.44 | 9.44 | 9.88 | 0 | ||||
30925 | PCID | 500000 | 0.0090 | 0.0020 | 0.0600 | 0 | ||||
30926 | PCIDX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
30927 | PCIE | 1000 | 1.5000 | 2.0000 | 2.0000 | 1.4375 | 1.5000 | 1.6250 | 8800 | |
30928 | PCIEX | 0 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | |
30929 | PCIFX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
30930 | PCIGX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.83 | 0 | |
30931 | PCII | 2000 | 8.2500 | 0 | ||||||
30932 | PCIO | 0 | 0 | |||||||
30933 | PCIP | 0 | 0 | |||||||
30934 | PCIPO | 1000 | 108.3750 | 0 | ||||||
30935 | PCIPP | 300 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | 600 | |||
30936 | PCIS | 4000 | 27 1/8 | 27 1/4 | 28 | 27 | 27 | 27 1/4 | 38700 | |
30937 | PCIXX | 0 | 0.50 | 5.26 | 5.39 | 4226 | ||||
30938 | PCK/WS | 0 | 3/8 | 1 | 0 | |||||
30939 | PCL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 5/8 | 25 7/8 | 200 | |
30940 | PCLBG | 50 | 102 1/4 | 101 1/2 | 102 1/4 | 0 | ||||
30941 | PCLBH | 60 | 105 | 105 1/2 | 105 1/2 | 105 | 105 1/4 | 106 1/4 | 160 | |
30942 | PCLC | 0 | 0 | |||||||
30943 | PCLCX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
30944 | PCLE | 1000 | 12 5/8 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/2 | 12 3/4 | 47700 | |
30945 | PCLF | 0 | 0 | |||||||
30946 | PCLI | 8000 | 0.6875 | 0.6875 | 0.8750 | 0.6875 | 0.6250 | 0.8125 | 13400 | |
30947 | PCLN | 0 | 0 | |||||||
30948 | PCLP | 1000 | 1 17/32 | 1 5/8 | 1 5/8 | 1 17/32 | 1 17/32 | 1 3/4 | 38200 | |
30949 | PCLPW | 5000 | 15/16 | 1 | 1 | 15/16 | 7/8 | 31/32 | 30000 | |
30950 | PCLT | 0 | 0 | |||||||
30951 | PCLVX | 0 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | |
30952 | PCLX | 0 | 0 | |||||||
30953 | PCLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.00 | 2.93 | 2541 | |
30954 | PCM | 400 | 12 3/8 | 12 1/2 | 12 7/8 | 0 | ||||
30955 | PCMC | 0 | 0 | |||||||
30956 | PCML | 0 | 0 | |||||||
30957 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
30958 | PCMN | 0 | 0 | |||||||
30959 | PCMNX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
30960 | PCMO | 0 | 0 | |||||||
30961 | PCMS | 5800 | 24 1/2 | 25 | 25 | 24 | 24 1/4 | 24 3/4 | 175900 | |
30962 | PCMXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.97 | 5.03 | 22586 | |
30963 | PCNA | 1000 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
30964 | PCNBX | 0 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0 | |
30965 | PCNC | 0 | 0 | |||||||
30966 | PCNF | 0 | 0 | |||||||
30967 | PCNI | 1000 | 10 7/8 | 10 1/2 | 10 7/8 | 10 1/4 | 10 3/4 | 11 | 171800 | |
30968 | PCNMX | 0 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 21.74 | 0 | |
30969 | PCOBX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0 | |
30970 | PCOEP | 5000 | 104.7100 | 0 | ||||||
30971 | PCOL | 700 | 15 3/4 | 16 5/8 | 16 7/8 | 15 3/4 | 15 3/4 | 16 1/4 | 111000 | |
30972 | PCOM | 2000 | 2 3/8 | 2 3/8 | 2 1/2 | 2 1/4 | 2 5/16 | 2 3/8 | 10300 | |
30973 | PCONX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 22.35 | 0 | |
30974 | PCOP | 2000 | 23 | 23 | 23 7/8 | 22 3/4 | 22 3/4 | 23 1/4 | 81500 | |
30975 | PCP | 100 | 51 | 48 3/4 | 49 1/4 | 0 | ||||
30976 | PCPBX | 0 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | |
30977 | PCPC | 0 | 0 | |||||||
30978 | PCPF | 0 | 0 | |||||||
30979 | PCPI | 500 | 1.7700 | 1.7500 | 1.8600 | 1.7400 | 1.7700 | 1.8700 | 119600 | |
30980 | PCPK | 0 | 0 | |||||||
30981 | PCPM | 0 | 0 | |||||||
30982 | PCPW | 0 | 0 | |||||||
30983 | PCPWL | 300 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 300 | |||
30984 | PCPWM | 200 | 16.0000 | 0 | ||||||
30985 | PCPWN | 100 | 90.5000 | 0 | ||||||
30986 | PCPWP | 3600 | 76.3300 | 0 | ||||||
30987 | PCPX | 0 | 0 | |||||||
30988 | PCPXX | 0 | 0.50 | 4.96 | 5.08 | 2613 | ||||
30989 | PCQ | 100 | 25 1/2 | 0 | ||||||
30990 | PCR | 300 | 9 | 0 | ||||||
30991 | PCRFQ | 0 | 0 | |||||||
30992 | PCRN | 0 | 0 | |||||||
30993 | PCRR | 0 | 0 | |||||||
30994 | PCRV | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 17500 | |
30995 | PCRW | 0 | 0 | |||||||
30996 | PCRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.67 | 4.75 | 880 | |
30997 | PCRp | 600 | 20 | 0 | ||||||
30998 | PCS | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 6500 | |
30999 | PCSCX | 0 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | |
31000 | PCSE | 0 | 0 | |||||||
31001 | PCSGX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
31002 | PCSI | 0 | 0 | |||||||
31003 | PCSIX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
31004 | PCSL | 0 | 0 | |||||||
31005 | PCSN | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 100 | |
31006 | PCSO | 0 | 0 | |||||||
31007 | PCSOA | 100 | 0.0400 | 0.0400 | 0.3400 | 0 | ||||
31008 | PCSP | 0 | 0 | |||||||
31009 | PCSR | 0 | 0 | |||||||
31010 | PCSS | 1000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 35500 | |
31011 | PCST | 0 | 0 | |||||||
31012 | PCSVX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | |
31013 | PCSWF | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 10000 | |||
31014 | PCSX | 0 | 0 | |||||||
31015 | PCSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.86 | 4.98 | 6884 | |
31016 | PCSY | 0 | 0 | |||||||
31017 | PCT | 500 | 9 3/8 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/16 | 9 7/16 | 1800 | |
31018 | PCT.A | 0 | 0 | |||||||
31019 | PCTBX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0 | |
31020 | PCTC | 0 | 0 | |||||||
31021 | PCTE | 0 | 0 | |||||||
31022 | PCTEX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.90 | 1 | |
31023 | PCTFX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.97 | 0 | |
31024 | PCTH | 1000 | 2 1/4 | 2 5/8 | 2 11/16 | 2766500 | ||||
31025 | PCTHW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 1000 | |
31026 | PCTI | 0 | 0 | |||||||
31027 | PCTL | 5000 | 36 1/4 | 35 | 36 7/8 | 34 3/4 | 36 1/4 | 36 3/8 | 782000 | |
31028 | PCTM | 0 | 0 | |||||||
31029 | PCTN | 0 | 0 | |||||||
31030 | PCTR | 1000 | 0.3000 | 0.2187 | 0.3000 | 0 | ||||
31031 | PCTSX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.27 | 0 | |
31032 | PCTU | 3000 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
31033 | PCTV | 1400 | 14 1/2 | 14 1/4 | 14 5/8 | 14 1/8 | 14 1/4 | 14 3/4 | 49600 | |
31034 | PCTXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.10 | 2.99 | 740 | |
31035 | PCTY | 1400 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 54000 | |
31036 | PCU | 400 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
31037 | PCU.V | 0 | 0 | |||||||
31038 | PCUB | 0 | 0 | |||||||
31039 | PCUG | 0 | 0 | |||||||
31040 | PCUI | 0 | 0 | |||||||
31041 | PCUTX | 0 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 9.57 | 0 | |
31042 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
31043 | PCV | 1000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 2000 | |||
31044 | PCWI | 0 | 0 | |||||||
31045 | PCX | 1100 | 25 | 0 | ||||||
31046 | PCXL | 0 | 0 | |||||||
31047 | PCXM | 0 | 0 | |||||||
31048 | PCXU | 0 | 0 | |||||||
31049 | PCYC | 200 | 16 3/4 | 17 1/8 | 17 1/8 | 16 1/2 | 16 | 16 3/4 | 8900 | |
31050 | PCYL | 2000 | 0.2300 | 0.2300 | 0.3000 | 0 | ||||
31051 | PCYN | 0 | 0 | |||||||
31052 | PCYXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 5.05 | 5.16 | 303 | |
31053 | PCZ | 700 | 12 7/8 | 12 1/2 | 12 7/8 | 0 | ||||
31054 | PCZ.PV | 0 | 0 | |||||||
31055 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
31056 | PCZ/PPw | 100 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | ||||
31057 | PCZC | 0 | 0 | |||||||
31058 | PCZI | 0 | 0 | |||||||
31059 | PCZL | 0 | 0 | |||||||
31060 | PCZP | 0 | 0 | |||||||
31061 | PCZZ | 0 | 0 | |||||||
31062 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
31063 | PD | 100 | 63 7/8 | 64 1/8 | 64 1/4 | 63 5/8 | 63 7/8 | 64 1/4 | 6100 | |
31064 | PD.A | 0 | 0 | |||||||
31065 | PDAPX | 0 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 20.39 | 0 | |
31066 | PDAXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.90 | 4.97 | 2390 | |
31067 | PDB | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 3/4 | 200 | |
31068 | PDBAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.85 | 0 | |
31069 | PDBL | 0 | 0 | |||||||
31070 | PDBLX | 0 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | |
31071 | PDBQ | 49500 | 0.1700 | 0.1250 | 0.5000 | 0 | ||||
31072 | PDC | 5000 | 1 1/4 | 1 | 1 1/2 | 0 | ||||
31073 | PDCO | 400 | 28 | 26 7/8 | 28 1/4 | 26 3/4 | 27 3/4 | 28 | 206700 | |
31074 | PDCXX | 0 | 0.23 | 4.88 | 4.99 | 619 | ||||
31075 | PDDXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.96 | 4.98 | 16765 | |
31076 | PDEBX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
31077 | PDER | 1000 | 25.0000 | 0 | ||||||
31078 | PDETX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.86 | 0 | |
31079 | PDEX | 500 | 3 7/8 | 3 7/8 | 4 1/8 | 3 13/16 | 3 7/8 | 4 1/8 | 19700 | |
31080 | 100 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | |||||
31081 | PDFF | 0 | 0 | |||||||
31082 | PDG | 300 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 7/8 | 300 | |
31083 | PDGA | 0 | 0 | |||||||
31084 | PDGAX | 0 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 26.72 | 0 | |
31085 | PDGBX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | |
31086 | PDGC | 0 | 0 | |||||||
31087 | PDGD | 0 | 0 | |||||||
31088 | PDGE | 4000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 308500 | |
31089 | PDGG | 0 | 0 | |||||||
31090 | PDGI | 0 | 0 | |||||||
31091 | PDGK | 0 | 0 | |||||||
31092 | PDGL | 0 | 0 | |||||||
31093 | PDGN | 0 | 0 | |||||||
31094 | PDGO | 0 | 0 | |||||||
31095 | PDGR | 0 | 0 | |||||||
31096 | PDGS | 3000 | 21/32 | 9/16 | 13/16 | 0 | ||||
31097 | PDGSW | 2000 | 3/32 | 3/32 | 5/32 | 0 | ||||
31098 | PDGT | 0 | 0 | |||||||
31099 | PDGU | 0 | 0 | |||||||
31100 | PDGV | 0 | 0 | |||||||
31101 | PDGX | 0 | 0 | |||||||
31102 | PDGZ | 0 | 0 | |||||||
31103 | PDI | 400 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
31104 | PDIBX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0 | |
31105 | PDINX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.93 | 0 | |
31106 | PDIO | 0 | 0 | |||||||
31107 | PDIOF | 0 | 0 | |||||||
31108 | PDIXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.14 | 3.11 | 364 | |
31109 | PDKL | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 | 9500 | |
31110 | PDKLP | 400 | 5 1/4 | 4 1/2 | 5 1/4 | 0 | ||||
31111 | PDL/A | 100 | 6 | 0 | ||||||
31112 | PDL/B | 1400 | 5 5/8 | 0 | ||||||
31113 | PDLA | 0 | 0 | |||||||
31114 | PDLB | 0 | 0 | |||||||
31115 | PDLC | 0 | 0 | |||||||
31116 | PDLCF | 1500 | 3 1/2 | 3 3/4 | 4 | 3 3/8 | 3 1/2 | 4 | 12900 | |
31117 | PDLI | 3000 | 24 7/8 | 25 1/8 | 26 1/8 | 24 3/4 | 24 7/8 | 25 1/8 | 309200 | |
31118 | PDLIX | 0 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0 | |
31119 | PDLP | 0 | 0 | |||||||
31120 | PDLPF | 0 | 0 | |||||||
31121 | PDLPY | 200 | 8 1/4 | 8 5/16 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 46200 | |
31122 | PDM | 100 | 42 5/8 | 0 | ||||||
31123 | PDMC | 1500 | 11/16 | 3/4 | 3/4 | 11/16 | 11/16 | 25/32 | 7500 | |
31124 | PDMCW | 17600 | 1/16 | 3/32 | 3/32 | 1/16 | 1/16 | 3/32 | 21600 | |
31125 | PDN | 0 | 0 | |||||||
31126 | PDNX | 0 | 0 | |||||||
31127 | PDOD | 0 | 0 | |||||||
31128 | PDODP | 0 | 0 | |||||||
31129 | PDOO | 0 | 0 | |||||||
31130 | PDOOA | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 0.0350 | 10000 | |
31131 | PDOOB | 600 | 0.0100 | 0 | ||||||
31132 | PDP | 200 | 26 | 25 7/8 | 26 3/8 | 0 | ||||
31133 | PDPA | 0 | 0 | |||||||
31134 | PDPC | 0 | 0 | |||||||
31135 | PDPE | 0 | 0 | |||||||
31136 | PDPI | 0 | 0 | |||||||
31137 | PDPL | 0 | 0 | |||||||
31138 | PDPP | 0 | 0 | |||||||
31139 | PDPXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.15 | 5.24 | 12933 | |
31140 | PDQ | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 7/8 | 100 | |
31141 | PDQG | 0 | 0 | |||||||
31142 | PDQH | 0 | 0 | |||||||
31143 | PDQHW | 200 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.6250 | 15.5000 | 300 | |
31144 | PDQP | 0 | 0 | |||||||
31145 | PDQY | 0 | 0 | |||||||
31146 | PDRB | 500 | 38.0000 | 0 | ||||||
31147 | PDRS | 0 | 0 | |||||||
31148 | PDRX | 200 | 1.1250 | 0.7500 | 1.1250 | 0 | ||||
31149 | PDSAX | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 12.56 | 0 | |
31150 | PDSBX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
31151 | PDSCX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
31152 | PDSF | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 1 7/8 | 2 1/2 | 100 | |
31153 | PDT | 1500 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | ||||
31154 | PDTC | 0 | 0 | |||||||
31155 | PDTI | 300 | 31 3/4 | 31 7/8 | 33 | 31 1/2 | 31 3/4 | 33 | 3900 | |
31156 | PDTK | 2000 | 1.2500 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.4500 | 10300 | |
31157 | PDTM | 5000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.8750 | 5000 | |
31158 | PDVAX | 0 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 8.94 | 0 | |
31159 | PDVMX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.70 | 0 | |
31160 | PDX | 300 | 50 1/16 | 50 1/16 | 50 1/16 | 50 1/16 | 300 | |||
31161 | PDXS | 0 | 0 | |||||||
31162 | PDYC | 0 | 0 | |||||||
31163 | PDYD | 0 | 0.0100 | 0.2000 | 0 | |||||
31164 | PE | 100 | 24 3/8 | 23 7/8 | 24 1/2 | 23 7/8 | 23 7/8 | 24 1/2 | 8600 | |
31165 | PEAE | 0 | 0.0312 | 0.1562 | 0 | |||||
31166 | PEAK | 100 | 20 3/4 | 21 3/4 | 21 3/4 | 20 3/8 | 20 3/4 | 21 1/4 | 382700 | |
31167 | PEBA | 0 | 0 | |||||||
31168 | PEBC | 1300 | 25.0000 | 24.2500 | 25.5000 | 0 | ||||
31169 | PEBK | 200 | 22 | 22 | 25 | 0 | ||||
31170 | PEBO | 1100 | 23 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
31171 | PEC | 0 | 0 | |||||||
31172 | PECAX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 18.53 | 0 | |
31173 | PECH | 0 | 0 | |||||||
31174 | PECN | 2000 | 0.4500 | 0.3000 | 0.4500 | 0 | ||||
31175 | PECPP | 5000 | 99.9900 | 0 | ||||||
31176 | PECZ | 0 | 0 | |||||||
31177 | PECpZ | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
31178 | PEDS | 0 | 0 | |||||||
31179 | PEDSP | 100 | 49.1500 | 0 | ||||||
31180 | PEDX | 200 | 44 3/4 | 44 3/4 | 45 1/2 | 0 | ||||
31181 | PEEIX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
31182 | PEEK | 200 | 13 5/8 | 14 | 14 | 13 5/8 | 13 5/8 | 14 | 3200 | |
31183 | PEEL | 0 | 0 | |||||||
31184 | PEELL | 100 | 60.7500 | 100 | ||||||
31185 | PEELM | 100 | 47.2500 | 47.2500 | 47.2500 | 47.2500 | 100 | |||
31186 | PEELN | 100 | 58.1000 | 0 | ||||||
31187 | PEELP | 5000 | 96.6100 | 0 | ||||||
31188 | PEER | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.5000 | 500 | |
31189 | PEG | 400 | 26 7/8 | 26 7/8 | 27 | 26 3/4 | 26 5/8 | 27 | 21600 | |
31190 | PEGA | 500 | 26 3/8 | 26 1/4 | 26 1/2 | 26 1/8 | 26 1/4 | 26 3/8 | 101700 | |
31191 | PEGAX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 19.52 | 0 | |
31192 | PEGBX | 0 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | |
31193 | PEGC | 0 | 0 | |||||||
31194 | PEGD | 0 | 0 | |||||||
31195 | PEGI | 0 | 0 | |||||||
31196 | PEGL | 0 | 0 | |||||||
31197 | PEGM | 0 | 0 | |||||||
31198 | PEGN | 0 | 0 | |||||||
31199 | PEGR | 0 | 0 | |||||||
31200 | PEGS | 0 | 0 | |||||||
31201 | PEGT | 0 | 0 | |||||||
31202 | PEGW | 0 | 0 | |||||||
31203 | PEGpA | 1000 | 55 | 0 | ||||||
31204 | PEGpAw | 0 | 0 | |||||||
31205 | PEGpB | 2300 | 59 17/32 | 0 | ||||||
31206 | PEGpBw | 0 | 0 | |||||||
31207 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
31208 | PEGpCw | 0 | 0 | |||||||
31209 | PEGpD | 720 | 75 | 0 | ||||||
31210 | PEGpDw | 0 | 0 | |||||||
31211 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
31212 | PEGpEw | 0 | 0 | |||||||
31213 | PEGpG | 2390 | 95 1/2 | 0 | ||||||
31214 | PEGpGw | 0 | 0 | |||||||
31215 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
31216 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
31217 | PEGpM | 50 | 102 | 0 | ||||||
31218 | PEGpU | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 8000 | |||
31219 | PEGpV | 50000 | 102 1/4 | 0 | ||||||
31220 | PEGpW | 20000 | 95 29/64 | 0 | ||||||
31221 | PEGpX | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1000 | |||
31222 | PEGpY | 700 | 22 | 0 | ||||||
31223 | PEGpZ | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 600 | |||
31224 | PEI | 300 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 300 | |||
31225 | PEIAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
31226 | PEIBX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
31227 | PEICX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
31228 | PEIIX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
31229 | PEIMX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.72 | 0 | |
31230 | PEINX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
31231 | PEIPX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
31232 | PEKS | 600 | 35.0000 | 0 | ||||||
31233 | PEL | 2200 | 35 1/8 | 34 5/8 | 35 | 0 | ||||
31234 | PELB | 0 | 0 | |||||||
31235 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
31236 | PELFX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
31237 | PELM | 0 | 0 | |||||||
31238 | PELN | 0 | 0 | |||||||
31239 | PELP | 500 | 1.5000 | 0.0625 | 2.0000 | 0 | ||||
31240 | PELR | 0 | 0 | |||||||
31241 | PELRY | 500 | 15/32 | 3/8 | 3/4 | 0 | ||||
31242 | PELS | 0 | 0 | |||||||
31243 | PELT | 22000 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 5/16 | 92000 | |
31244 | PELW | 0 | 0 | |||||||
31245 | PEM | 0 | 0 | |||||||
31246 | PEMAX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.93 | 0 | |
31247 | PEMFX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 14.74 | 0 | |
31248 | PEMGX | 0 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 37.40 | 0 | |
31249 | PEMI | 0 | 0 | |||||||
31250 | PEMIX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
31251 | PEMXX | 0 | 0 | |||||||
31252 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
31253 | PENA | 1000 | 4.5000 | 0 | ||||||
31254 | PENAX | 0 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 14.03 | 0 | |
31255 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
31256 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
31257 | PENG | 300 | 16 1/2 | 16 1/2 | 17 3/8 | 0 | ||||
31258 | PENN | 100 | 30 1/2 | 31 | 31 3/4 | 30 1/2 | 30 1/2 | 31 1/2 | 29300 | |
31259 | PENNX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
31260 | PENT | 0 | 0 | |||||||
31261 | PENV | 0 | 0 | |||||||
31262 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
31263 | PENW | 200 | 18 1/4 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 | 6700 | |
31264 | PENXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.03 | 2.95 | 643 | |
31265 | PENY | 2000 | 0.0250 | 0.0250 | 0.0300 | 0 | ||||
31266 | PEO | 400 | 33 | 33 1/4 | 33 1/4 | 33 | 25 3/8 | 26 3/8 | 3800 | |
31267 | PEOB | 0 | 0 | |||||||
31268 | PEOPX | 0 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | |
31269 | PEOT | 0 | 0 | |||||||
31270 | PEP | 100 | 28 3/8 | 28 1/2 | 28 5/8 | 28 1/4 | 28 1/4 | 28 1/2 | 45600 | |
31271 | PEPA | 0 | 0 | |||||||
31272 | PEPB | 0 | 0 | |||||||
31273 | PEPC | 0 | 0 | |||||||
31274 | PEPD | 0 | 0 | |||||||
31275 | PEPE | 0 | 0 | |||||||
31276 | PEPF | 0 | 0 | |||||||
31277 | PEPG | 0 | 0 | |||||||
31278 | PEPH | 0 | 0 | |||||||
31279 | PEPI | 35000 | 0.0200 | 0 | ||||||
31280 | PEPK | 0 | 0 | |||||||
31281 | PEPL | 0 | 0 | |||||||
31282 | PEPM | 0 | 0 | |||||||
31283 | PEPN | 0 | 0 | |||||||
31284 | PEPO | 0 | 0 | |||||||
31285 | PEPP | 0 | 0 | |||||||
31286 | PEPR | 0 | 0 | |||||||
31287 | PEPS | 0 | 0 | |||||||
31288 | PEPT | 0 | 0 | |||||||
31289 | PEPU | 0 | 0 | |||||||
31290 | PEPV | 0 | 0 | |||||||
31291 | PEPW | 0 | 0 | |||||||
31292 | PEPX | 0 | 0 | |||||||
31293 | PEPY | 0 | 0 | |||||||
31294 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
31295 | PEQ | 400 | 24 7/8 | 24 7/8 | 25 1/8 | 24 7/8 | 1600 | |||
31296 | PEQAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.31 | 0 | |
31297 | PEQBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | |
31298 | PEQIX | 0 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 21.00 | 0 | |
31299 | PEQM | 500 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 500 | |
31300 | PEQMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.47 | 0 | |
31301 | PEQNX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
31302 | PEQUX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.80 | 1 | |
31303 | PER | 0 | 0 | |||||||
31304 | PERC | 100 | 21 1/4 | 21 3/4 | 22 1/4 | 21 1/4 | 21 1/4 | 21 3/4 | 12100 | |
31305 | PERF | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 15/16 | 2000 | |
31306 | PERI | 100 | 39 3/4 | 40 | 40 1/4 | 39 | 39 3/4 | 40 1/4 | 54600 | |
31307 | PERL | 0 | 0 | |||||||
31308 | PERLF | 600 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 600 | |
31309 | PERM | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 17 1/4 | 1100 | |
31310 | PERR | 0 | 0 | |||||||
31311 | PERS | 6000 | 0.9843 | 0.8750 | 1.0000 | 0 | ||||
31312 | PERT | 7500 | 21 1/4 | 21 3/8 | 21 3/8 | 21 | 21 | 21 3/4 | 109000 | |
31313 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
31314 | PESC | 5000 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 12600 | |
31315 | PESI | 3500 | 2 11/32 | 2 3/8 | 2 3/8 | 2 3/16 | 2 5/16 | 2 3/8 | 130900 | |
31316 | PESIZ | 2500 | 1/2 | 1/2 | 1/2 | 11/32 | 11/32 | 1/2 | 8700 | |
31317 | PESPX | 0 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | |
31318 | PESQX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 13.60 | 0 | |
31319 | PESV | 1000 | 13.0000 | 0 | ||||||
31320 | PET | 2500 | 30 | 30 | 30 | 30 | 29 7/8 | 30 3/8 | 2500 | |
31321 | PETAX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.49 | 0 | |
31322 | PETC | 400 | 28 1/4 | 27 1/2 | 28 1/4 | 26 3/4 | 27 1/2 | 28 1/4 | 18000 | |
31323 | PETD | 1000 | 3 9/16 | 3 9/16 | 3 13/16 | 3 3/8 | 3 9/16 | 3 11/16 | 246800 | |
31324 | PETE | 300 | 12 1/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 4200 | |
31325 | PETF | 0 | 0 | |||||||
31326 | PETG | 0 | 0 | |||||||
31327 | PETI | 0 | 0 | |||||||
31328 | PETK | 0 | 0.0050 | 0.0100 | 0 | |||||
31329 | PETL | 0 | 0 | |||||||
31330 | PETM | 10000 | 26 1/4 | 25 1/2 | 26 1/2 | 25 | 26 | 26 1/4 | 671300 | |
31331 | PETO | 0 | 0 | |||||||
31332 | PETR | 2800 | 8 1/8 | 8 7/8 | 8 7/8 | 8 | 8 | 8 1/4 | 29000 | |
31333 | PETS | 0 | 0 | |||||||
31334 | PETT | 0 | 0 | |||||||
31335 | PETTN | 0 | 0 | |||||||
31336 | PETY | 0 | 0 | |||||||
31337 | PETpA | 250 | 61 | 0 | ||||||
31338 | PETpB | 8110 | 62 39/64 | 0 | ||||||
31339 | PETpC | 750 | 65 3/64 | 0 | ||||||
31340 | PETpD | 430 | 65 35/64 | 0 | ||||||
31341 | PEUBX | 0 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | |
31342 | PEUG | 0 | 0 | |||||||
31343 | PEUGX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.46 | 0 | |
31344 | PEUGY | 0 | 0 | |||||||
31345 | PEUMX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.98 | 0 | |
31346 | PEURX | 0 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 24.30 | 0 | |
31347 | PEV | 200 | 9 1/2 | 9 1/4 | 9 1/2 | 0 | ||||
31348 | PEVAX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 15.32 | 0 | |
31349 | PEVC | 0 | 0 | |||||||
31350 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
31351 | PEVV | 0 | 0 | |||||||
31352 | PEYAX | 0 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 13.06 | 0 | |
31353 | PEZV | 0 | 0 | |||||||
31354 | PEZVF | 1000 | 1 3/16 | 1 3/16 | 1 5/16 | 0 | ||||
31355 | PEpA | 0 | 49 1/2 | 50 5/8 | 0 | |||||
31356 | PEpB | 0 | 55 | 57 1/8 | 0 | |||||
31357 | PEpC | 0 | 55 1/8 | 57 1/8 | 0 | |||||
31358 | PEpD | 0 | 61 1/4 | 63 1/8 | 0 | |||||
31359 | PEpF/WD | 0 | 0 | |||||||
31360 | PEpY | 1000 | 25 1/4 | 0 | ||||||
31361 | PEpZ | 200 | 26 | 25 7/8 | 26 | 25 7/8 | 1200 | |||
31362 | PF | 100 | 10 3/8 | 0 | ||||||
31363 | PFAAX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
31364 | PFAC | 0 | 0 | |||||||
31365 | PFACP | 100 | 13 | 13 | 13 1/2 | 100 | ||||
31366 | PFAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.83 | 2.79 | 446 | |
31367 | PFBAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
31368 | PFBI | 500 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 7900 | |
31369 | PFCA | 0 | 0 | |||||||
31370 | PFCAX | 0 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 13.51 | 0 | |
31371 | PFCB | 300 | 165.0000 | 0 | ||||||
31372 | PFCK | 15000 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
31373 | PFCO | 5000 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.5000 | 5.2500 | 5000 | |
31374 | PFCS | 0 | 0.1250 | 0.3750 | 0 | |||||
31375 | PFCZX | 0 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | |
31376 | PFD | 3200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
31377 | PFDC | 300 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/4 | 19 1/4 | 20 | 9800 | |
31378 | PFDK | 0 | 0 | |||||||
31379 | PFDS | 0 | 0.0625 | 0.2500 | 0 | |||||
31380 | PFE | 100 | 80 | 79 7/8 | 80 1/8 | 79 1/2 | 79 1/2 | 80 5/8 | 18100 | |
31381 | PFEA | 0 | 0 | |||||||
31382 | PFEB | 0 | 0 | |||||||
31383 | PFEC | 0 | 0 | |||||||
31384 | PFECX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
31385 | PFED | 3000 | 11 1/4 | 11 3/8 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 45900 | |
31386 | PFEE | 0 | 0 | |||||||
31387 | PFEF | 0 | 0 | |||||||
31388 | PFEG | 0 | 0 | |||||||
31389 | PFEH | 0 | 0 | |||||||
31390 | PFEI | 0 | 0 | |||||||
31391 | PFEL | 0 | 0 | |||||||
31392 | PFEM | 0 | 0 | |||||||
31393 | PFEN | 0 | 0 | |||||||
31394 | PFEO | 0 | 0 | |||||||
31395 | PFEP | 0 | 0 | |||||||
31396 | PFEQX | 0 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | |
31397 | PFER | 0 | 0 | |||||||
31398 | PFES | 0 | 0 | |||||||
31399 | PFET | 0 | 0 | |||||||
31400 | PFEW | 0 | 0 | |||||||
31401 | PFEX | 0 | 0 | |||||||
31402 | PFEZ | 0 | 0 | |||||||
31403 | PFF | 0 | 0 | |||||||
31404 | PFFB | 3000 | 12 3/16 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/4 | 152100 | |
31405 | PFFC | 5000 | 12 | 11 7/8 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 35600 | |
31406 | PFFCX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
31407 | PFFIX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
31408 | PFG | 25000 | 33 1/4 | 32 1/8 | 32 5/8 | 0 | ||||
31409 | PFGC | 5000 | 16 3/4 | 17 | 17 | 16 1/2 | 16 5/8 | 16 7/8 | 112000 | |
31410 | PFGF | 0 | 0 | |||||||
31411 | PFGR | 0 | 0 | |||||||
31412 | PFGRX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
31413 | PFGX | 0 | 0 | |||||||
31414 | PFGp | 2000 | 71 3/8 | 0 | ||||||
31415 | PFHBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
31416 | PFI | 0 | 0 | |||||||
31417 | PFIBX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
31418 | PFIFX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
31419 | PFIN | 0 | 0 | |||||||
31420 | PFINA | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 200 | |
31421 | PFINP | 700 | 10 | 9 1/2 | 10 1/4 | 0 | ||||
31422 | PFITX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 10.35 | 0 | |
31423 | PFKY | 200 | 23 | 23 | 23 | 22 5/8 | 22 1/2 | 23 | 500 | |
31424 | PFL | 0 | 0 | |||||||
31425 | PFL.A | 0 | 0 | |||||||
31426 | PFL.B | 0 | 0 | |||||||
31427 | PFLAX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.55 | 0 | |
31428 | PFLBX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
31429 | PFLX | 0 | 0 | |||||||
31430 | PFM | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 200 | |
31431 | PFMK | 0 | 0 | |||||||
31432 | PFNC | 1300 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 4800 | |
31433 | PFNL | 600 | 3.6250 | 3.7500 | 3.7500 | 3.6250 | 2.6250 | 3.7500 | 1200 | |
31434 | PFNT | 200 | 7 | 6 3/4 | 7 | 6 7/16 | 6 1/2 | 7 | 20000 | |
31435 | PFO | 200 | 11 | 11 | 11 3/8 | 0 | ||||
31436 | PFOH | 1000 | 13.6250 | 0 | ||||||
31437 | PFORX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0 | |
31438 | PFOS | 0 | 0 | |||||||
31439 | PFP | 100 | 20 1/2 | 20 5/8 | 21 | 0 | ||||
31440 | PFPS | 0 | 0 | |||||||
31441 | PFPp | 100 | 25 1/4 | 25 1/4 | 25 5/8 | 0 | ||||
31442 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
31443 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31444 | PFR | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 1000 | |
31445 | PFRC | 0 | 0 | |||||||
31446 | PFRL | 0 | 0 | |||||||
31447 | PFRM | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
31448 | PFRT | 0 | 0 | |||||||
31449 | PFS | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 400 | |||
31450 | PFSA | 0 | 0 | |||||||
31451 | PFSB | 400 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/2 | 13500 | |
31452 | PFSC | 0 | 0 | |||||||
31453 | PFSF | 0 | 0 | |||||||
31454 | PFSFX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
31455 | PFSGX | 0 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0 | |
31456 | PFSI | 0 | 0 | |||||||
31457 | PFSIX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
31458 | PFSL | 30000 | 15 1/2 | 14 1/4 | 15 3/4 | 0 | ||||
31459 | PFSM | 400 | 18.0625 | 0 | ||||||
31460 | PFSN | 0 | 0 | |||||||
31461 | PFSO | 0 | 0 | |||||||
31462 | PFSS | 0 | 0 | |||||||
31463 | PFSp | 5000 | 26 1/8 | 0 | ||||||
31464 | PFUL | 0 | 0 | |||||||
31465 | PFVLX | 0 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | |
31466 | PFWA | 6000 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 32000 | |
31467 | PFXIX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
31468 | PG | 300 | 97 3/4 | 97 | 97 7/8 | 96 7/8 | 97 1/2 | 97 7/8 | 15200 | |
31469 | PGA | 1000 | 24 | 25 5/8 | 26 | 0 | ||||
31470 | PGAA | 0 | 0 | |||||||
31471 | PGABX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0 | |
31472 | PGAG | 0 | 0 | |||||||
31473 | PGAL | 0 | 0 | |||||||
31474 | PGAS | 0 | 0 | |||||||
31475 | PGASB | 0 | 0 | |||||||
31476 | PGASX | 0 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.94 | 0 | |
31477 | PGAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.72 | 4.77 | 1920 | |
31478 | PGAY | 0 | 0 | |||||||
31479 | PGB | 400 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 3100 | |||
31480 | PGBAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.78 | 0 | |
31481 | PGBBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
31482 | PGBC | 0 | 0 | |||||||
31483 | PGBH | 0 | 0 | |||||||
31484 | PGBI | 0 | 0 | |||||||
31485 | PGBK | 100 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | 100 | |||
31486 | PGBL | 0 | 0 | |||||||
31487 | PGBLP | 0 | 0 | |||||||
31488 | PGBOX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.61 | 0 | |
31489 | PGBR | 0 | 0 | |||||||
31490 | PGBW | 0 | 0 | |||||||
31491 | PGC | 0 | 0 | |||||||
31492 | PGCP | 0 | 0 | |||||||
31493 | PGCV | 0 | 0 | |||||||
31494 | PGCVF | 0 | 0 | |||||||
31495 | PGCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.90 | 4.83 | 1773 | |
31496 | PGCp | 200 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 200 | |||
31497 | PGD | 600 | 12 1/4 | 12 3/8 | 12 3/4 | 0 | ||||
31498 | PGDA | 100 | 21 | 21 1/2 | 21 3/4 | 21 | 21 | 22 | 4000 | |
31499 | PGDG | 0 | 0 | |||||||
31500 | PGEBX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
31501 | PGEMX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 17.05 | 0 | |
31502 | PGEN | 0 | 0 | |||||||
31503 | PGEOX | 0 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 17.55 | 0 | |
31504 | PGEX | 300 | 29 1/4 | 29 1/4 | 29 3/4 | 28 3/4 | 29 1/4 | 29 3/4 | 40400 | |
31505 | PGF | 200 | 12 7/8 | 12 5/8 | 13 1/4 | 0 | ||||
31506 | PGFBX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | |
31507 | PGFS | 0 | 0 | |||||||
31508 | PGG | 1000 | 1/4 | 0 | ||||||
31509 | PGGAX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12.62 | 0 | |
31510 | PGGIX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.96 | 0 | |
31511 | PGGL | 0 | 0 | |||||||
31512 | PGGP | 600 | 0.0312 | 0.0312 | 0.1100 | 0 | ||||
31513 | PGH | 1000 | 13 1/2 | 13 5/8 | 14 1/4 | 0 | ||||
31514 | PGHC | 0 | 0 | |||||||
31515 | PGHI | 0 | 0 | |||||||
31516 | PGHO | 0 | 0 | |||||||
31517 | PGHS | 306600 | 0.0100 | 0.0200 | 0.1000 | 0 | ||||
31518 | PGHXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.90 | 4.96 | 2117 | |
31519 | PGI | 1000 | 12 | 12 | 12 3/8 | 0 | ||||
31520 | PGIAX | 0 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 15.64 | 0 | |
31521 | PGIBX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
31522 | PGIEX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
31523 | PGIIX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
31524 | PGIMX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.49 | 0 | |
31525 | PGIN | 0 | 0 | |||||||
31526 | PGIPX | 0 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | |
31527 | PGIQ | 0 | 0 | |||||||
31528 | PGIQY | 0 | 3.0000 | 3.2500 | 0 | |||||
31529 | PGIR | 0 | 0 | |||||||
31530 | PGIT | 0 | 0 | |||||||
31531 | PGIX | 0 | 0 | |||||||
31532 | PGIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.09 | 5.12 | 1841 | |
31533 | PGL | 100 | 35 1/4 | 33 7/8 | 34 3/8 | 0 | ||||
31534 | PGLA | 0 | 0 | |||||||
31535 | PGLAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.47 | 0 | |
31536 | PGLBX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | |
31537 | PGLD | 2000 | 6 3/4 | 7 | 7 1/4 | 6 1/4 | 6 1/4 | 7 | 9000 | |
31538 | PGLF | 0 | 0.0010 | 0.0100 | 0 | |||||
31539 | PGLI | 0 | 0 | |||||||
31540 | PGLK | 0 | 0 | |||||||
31541 | PGLM | 0 | 0 | |||||||
31542 | PGLS | 0 | 0 | |||||||
31543 | PGLT | 0 | 0 | |||||||
31544 | PGM | 900 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 3/4 | 1000 | |
31545 | PGMAX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 13.18 | 0 | |
31546 | PGMBX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
31547 | PGMNX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
31548 | PGMS | 400 | 18 3/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 12300 | |
31549 | PGMT | 17800 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
31550 | PGMXX | 0 | 0 | |||||||
31551 | PGN | 200 | 38 | 38 1/8 | 38 1/8 | 37 7/8 | 37 3/4 | 38 1/8 | 900 | |
31552 | PGNAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.99 | 0 | |
31553 | PGNC | 0 | 0 | |||||||
31554 | PGNE | 0 | 0 | |||||||
31555 | PGNH | 0 | 0 | |||||||
31556 | PGNI | 0 | 0 | |||||||
31557 | PGNK | 0 | 0 | |||||||
31558 | PGNMX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.69 | 0 | |
31559 | PGNN | 0 | 0 | |||||||
31560 | PGNO | 0 | 0 | |||||||
31561 | PGNQ | 0 | 0 | |||||||
31562 | PGNR | 31000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
31563 | PGNS | 1300 | 18 1/4 | 17 3/4 | 18 1/2 | 17 1/2 | 18 | 18 3/8 | 50700 | |
31564 | PGNT | 0 | 0 | |||||||
31565 | PGNU | 0 | 0 | |||||||
31566 | PGNV | 0 | 0 | |||||||
31567 | PGNW | 0 | 0 | |||||||
31568 | PGO | 0 | 0 | |||||||
31569 | PGOAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 16.08 | 0 | |
31570 | PGOBX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
31571 | PGOCX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0 | |
31572 | PGOF | 0 | 0 | |||||||
31573 | PGOFU | 0 | 0 | |||||||
31574 | PGOVX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0 | |
31575 | PGOXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.22 | 5.30 | 730 | |
31576 | PGP | 1200 | 3 1/2 | 0 | ||||||
31577 | PGPEX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
31578 | PGPT | 3000 | 1.1250 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.6250 | 4000 | |
31579 | PGR | 3000 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 57 5/8 | 58 1/8 | 3000 | |
31580 | PGRAX | 0 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 27.58 | 0 | |
31581 | PGRBX | 0 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0 | |
31582 | PGRC | 0 | 0 | |||||||
31583 | PGRDX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | |
31584 | PGRI | 0 | 0 | |||||||
31585 | PGRIX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
31586 | PGRL | 0 | 0 | |||||||
31587 | PGRMX | 0 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 18.49 | 0 | |
31588 | PGRN | 0 | 0 | |||||||
31589 | PGRNS | 500 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
31590 | PGROX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 20.40 | 0 | |
31591 | PGRR | 0 | 0 | |||||||
31592 | PGRS | 800 | 14.3750 | 0 | ||||||
31593 | PGRWX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 18.99 | 0 | |
31594 | PGRY | 0 | 0 | |||||||
31595 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
31596 | PGS | 1000 | 18 1/4 | 18 1/8 | 18 5/8 | 0 | ||||
31597 | PGSA | 0 | 0 | |||||||
31598 | PGSAY | 500 | 29 | 27 5/8 | 29 1/2 | 27 5/8 | 29 | 29 1/8 | 3987000 | |
31599 | PGSBX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
31600 | PGSFX | 0 | 17.34 | 17.34 | 17.34 | 0 | ||||
31601 | PGSGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.25 | 0 | |
31602 | PGSI | 0 | 0 | |||||||
31603 | PGSIX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.31 | 0 | |
31604 | PGSMX | 0 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 13.11 | 0 | |
31605 | PGSP | 0 | 0 | |||||||
31606 | PGSPX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | |
31607 | PGST | 25000 | 1.8750 | 1.6250 | 2.0000 | 1.5000 | 1.5000 | 2.0000 | 165100 | |
31608 | PGT | 1500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
31609 | PGTBX | 0 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0 | |
31610 | PGTC | 0 | 0 | |||||||
31611 | PGTRX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
31612 | PGTS | 0 | 0 | |||||||
31613 | PGTSY | 0 | 0 | |||||||
31614 | PGTV | 0 | 0 | |||||||
31615 | PGTXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.54 | 4.53 | 2472 | |
31616 | PGTZ | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 9 | 9 | 9 3/8 | 4400 | |
31617 | PGU | 700 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/8 | 10 1/2 | 2500 | |
31618 | PGUA | 0 | 0 | |||||||
31619 | PGUB | 0 | 0 | |||||||
31620 | PGUE | 0 | 0 | |||||||
31621 | PGUG | 0 | 0 | |||||||
31622 | PGUI | 0 | 0 | |||||||
31623 | PGUL | 0 | 0 | |||||||
31624 | PGUM | 0 | 0 | |||||||
31625 | PGUO | 0 | 0 | |||||||
31626 | PGUR | 0 | 0 | |||||||
31627 | PGUS | 0 | 0 | |||||||
31628 | PGUT | 0 | 0 | |||||||
31629 | PGUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.82 | 4.77 | 2287 | |
31630 | PGVAX | 0 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 9.13 | 0 | |
31631 | PGVBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
31632 | PGVZX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0 | |
31633 | PGWAX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 28.07 | 0 | |
31634 | PGWBX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
31635 | PGWC | 0 | 0 | |||||||
31636 | PGWCP | 200 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | 200 | |||
31637 | PGWCX | 0 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | |
31638 | PGWCZ | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/2 | 100 | |
31639 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
31640 | PH | 200 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/2 | 41 7/8 | 200 | |
31641 | PHAAX | 0 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 18.88 | 0 | |
31642 | PHAGX | 0 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 26.07 | 0 | |
31643 | PHAM | 1000 | 17 3/4 | 16 3/4 | 17 7/8 | 16 3/8 | 17 5/8 | 17 7/8 | 29900 | |
31644 | PHAR | 0 | 0 | |||||||
31645 | PHARY | 0 | 0 | |||||||
31646 | PHB | 300 | 60 3/8 | 60 3/8 | 60 3/8 | 60 3/8 | 60 3/8 | 60 3/4 | 300 | |
31647 | PHBBX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
31648 | PHBC | 0 | 0 | |||||||
31649 | PHBCX | 0 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 23.06 | 0 | |
31650 | PHBD | 0 | 0 | |||||||
31651 | PHBI | 0 | 0 | |||||||
31652 | PHBK | 20000 | 23 3/8 | 23 3/8 | 23 5/8 | 23 3/8 | 23 3/8 | 23 5/8 | 167100 | |
31653 | PHBL | 0 | 0 | |||||||
31654 | PHBLX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 18.02 | 0 | |
31655 | PHBN | 0 | 0 | |||||||
31656 | PHBO | 0 | 0 | |||||||
31657 | PHBP | 0 | 0 | |||||||
31658 | PHBS | 0 | 0 | |||||||
31659 | PHBV | 0 | 0 | |||||||
31660 | PHC | 500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 500 | |||
31661 | PHCBX | 0 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 16.41 | 0 | |
31662 | PHCC | 0 | 0 | |||||||
31663 | PHCCX | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0 | |
31664 | PHCHX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 9.02 | 0 | |
31665 | PHCN | 0 | 0 | |||||||
31666 | PHCO | 100 | 35 1/2 | 35 | 37 | 0 | ||||
31667 | PHCPX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 21.70 | 0 | |
31668 | PHCS | 0 | 0 | |||||||
31669 | PHCSU | 0 | 0 | |||||||
31670 | PHCTX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.69 | 0 | |
31671 | PHCVX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.96 | 0 | |
31672 | PHD | 1000 | 2 3/4 | 0 | ||||||
31673 | PHEC | 0 | 0 | |||||||
31674 | PHECP | 0 | 0 | |||||||
31675 | PHEL | 1500 | 16 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 8600 | |
31676 | PHELK | 1200 | 16 | 15 3/4 | 16 1/2 | 0 | ||||
31677 | PHF | 400 | 17 | 0 | ||||||
31678 | PHFC | 200 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 200 | |
31679 | PHFR | 4000 | 0.8125 | 0.9062 | 0.9062 | 0.8125 | 0.8125 | 0.9687 | 12500 | |
31680 | PHFT | 0 | 0 | |||||||
31681 | PHG | 100 | 36 | 36 | 36 1/4 | 36 | 35 3/4 | 36 1/4 | 2200 | |
31682 | PHGBX | 0 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.82 | 0 | |
31683 | PHGC | 0 | 0 | |||||||
31684 | PHGE | 0 | 0 | |||||||
31685 | PHGF | 0 | 0 | |||||||
31686 | PHGG | 0 | 0 | |||||||
31687 | PHGL | 0 | 0 | |||||||
31688 | PHGN | 0 | 0 | |||||||
31689 | PHGO | 0 | 0 | |||||||
31690 | PHGP | 0 | 0 | |||||||
31691 | PHGRX | 0 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 27.73 | 0 | |
31692 | PHGT | 0 | 0 | |||||||
31693 | PHGVX | 0 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 9.70 | 0 | |
31694 | PHGW | 0 | 0 | |||||||
31695 | PHGX | 0 | 0 | |||||||
31696 | PHGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.80 | 4.83 | 8725 | |
31697 | PHGY | 0 | 0 | |||||||
31698 | PHH | 200 | 29 | 30 | 30 1/2 | 0 | ||||
31699 | PHHC | 0 | 0 | |||||||
31700 | PHHE | 0 | 0 | |||||||
31701 | PHHG | 0 | 0 | |||||||
31702 | PHHI | 0 | 0 | |||||||
31703 | PHHM | 2000 | 28 1/2 | 29 | 29 | 28 1/2 | 28 1/2 | 29 1/2 | 3700 | |
31704 | PHHO | 0 | 0 | |||||||
31705 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
31706 | PHI | 800 | 64 1/2 | 61 1/4 | 63 1/4 | 0 | ||||
31707 | PHIA | 0 | 0 | |||||||
31708 | PHIAX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.56 | 0 | |
31709 | PHIB | 0 | 0 | |||||||
31710 | PHIBX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
31711 | PHIC | 0 | 0 | |||||||
31712 | PHIG | 0 | 0 | |||||||
31713 | PHIGX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
31714 | PHIH | 0 | 0 | |||||||
31715 | PHII | 1900 | 27 7/8 | 28 1/4 | 28 1/4 | 27 5/8 | 27 5/8 | 28 1/8 | 51200 | |
31716 | PHIJ | 0 | 0 | |||||||
31717 | PHIL | 0 | 0 | |||||||
31718 | PHILX | 0 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0 | |
31719 | PHIN | 0 | 0 | |||||||
31720 | PHIO | 0 | 0 | |||||||
31721 | PHIS | 0 | 0 | |||||||
31722 | PHITX | 0 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 14.79 | 0 | |
31723 | PHIU | 0 | 0 | |||||||
31724 | PHIW | 0 | 0 | |||||||
31725 | PHIY | 0 | 0 | |||||||
31726 | PHIYX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
31727 | PHIpA | 5000 | 58 51/64 | 0 | ||||||
31728 | PHKS | 0 | 0 | |||||||
31729 | PHKW | 5000 | 0.0100 | 0 | ||||||
31730 | PHLB | 300 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.0625 | 2.6250 | 300 | |
31731 | PHLY | 500 | 21 1/4 | 21 1/2 | 21 1/2 | 21 1/4 | 21 1/4 | 22 | 600 | |
31732 | PHLZ | 500 | 1.9000 | 1.9000 | 2.2500 | 0 | ||||
31733 | PHM | 100 | 24 3/8 | 25 1/4 | 25 3/4 | 0 | ||||
31734 | PHMF | 0 | 0 | |||||||
31735 | PHMG | 0 | 0 | |||||||
31736 | PHMI | 0 | 0 | |||||||
31737 | PHML | 0 | 0 | |||||||
31738 | PHMN | 0 | 0 | |||||||
31739 | PHMR | 0 | 0 | |||||||
31740 | PHMT | 0 | 0 | |||||||
31741 | PHMX | 1000 | 19 | 19 3/16 | 19 1/4 | 18 7/16 | 18 1/2 | 19 | 227100 | |
31742 | PHN | 100 | 24 1/4 | 0 | ||||||
31743 | PHNAX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.51 | 0 | |
31744 | PHNBX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
31745 | PHNCX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
31746 | PHNN | 0 | 0 | |||||||
31747 | PHNX | 0 | 0 | |||||||
31748 | PHNXY | 700 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 13800 | |
31749 | PHNY | 300 | 17.0000 | 0 | ||||||
31750 | PHOC | 200 | 3 1/2 | 3 1/2 | 5 | 0 | ||||
31751 | PHOT | 0 | 0 | |||||||
31752 | PHOX | 106600 | 0.2500 | 0.1875 | 0.8750 | 0 | ||||
31753 | PHPL | 0 | 0 | |||||||
31754 | PHPXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.19 | 3.09 | 430 | |
31755 | PHRAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.97 | 0 | |
31756 | PHRBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
31757 | PHS | 0 | 0 | |||||||
31758 | PHSA | 0 | 0 | |||||||
31759 | PHSAX | 0 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 17.54 | 0 | |
31760 | PHSBX | 0 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0 | |
31761 | PHSCX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | |
31762 | PHSE | 100 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1100 | |
31763 | PHSKX | 0 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 18.12 | 0 | |
31764 | PHSS | 2500 | 23 1/8 | 23 7/8 | 24 | 23 | 23 | 23 1/4 | 44000 | |
31765 | PHSTX | 0 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 49.42 | 0 | |
31766 | PHSV | 300 | 18 7/16 | 18 1/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 33900 | |
31767 | PHSY | 0 | 0 | |||||||
31768 | PHSYA | 1000 | 82 5/8 | 82 1/2 | 82 3/4 | 82 1/4 | 82 1/4 | 83 | 27500 | |
31769 | PHSYB | 600 | 85 1/4 | 85 1/2 | 86 1/4 | 85 1/4 | 85 1/4 | 85 1/2 | 275200 | |
31770 | PHT | 1100 | 12 13/16 | 12 3/4 | 12 7/8 | 12 3/4 | 5500 | |||
31771 | PHTA | 0 | 0 | |||||||
31772 | PHTBX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.66 | 0 | |
31773 | PHTN | 6000 | 7 1/4 | 6 13/16 | 7 1/4 | 6 3/4 | 92000 | |||
31774 | PHTO | 1600 | 3.5000 | 2.0000 | 3.0000 | 0 | ||||
31775 | PHTT | 0 | 0 | |||||||
31776 | PHTXX | 0 | 0 | |||||||
31777 | PHU | 0 | 0 | |||||||
31778 | PHV | 0 | 0 | |||||||
31779 | PHVN | 0 | 0 | |||||||
31780 | PHX | 500 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 1400 | |||
31781 | PHXA | 0 | 0 | |||||||
31782 | PHXC | 0 | 0 | |||||||
31783 | PHXM | 0 | 0 | |||||||
31784 | PHXS | 1200 | 1.5625 | 1.8125 | 1.8750 | 1.5625 | 1.6250 | 1.7500 | 107800 | |
31785 | PHXT | 9000 | 0.3750 | 0 | ||||||
31786 | PHXU | 1400 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
31787 | PHXX | 1500 | 16 7/8 | 18 | 18 | 16 1/2 | 16 1/2 | 18 | 3100 | |
31788 | PHY | 500 | 4 | 4 | 4 | 4 | 3 3/4 | 4 1/8 | 500 | |
31789 | PHYBX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
31790 | PHYC | 1500 | 35 1/2 | 37 1/2 | 37 3/4 | 35 1/2 | 35 1/2 | 36 | 332500 | |
31791 | PHYCH | 10 | 113 | 111 3/4 | 112 3/4 | 0 | ||||
31792 | PHYD | 0 | 0 | |||||||
31793 | PHYIX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.12 | 0 | |
31794 | PHYLX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.55 | 0 | |
31795 | PHYMX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.96 | 0 | |
31796 | PHYN | 1000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 334100 | |
31797 | PHYP | 0 | 0 | |||||||
31798 | PHYS | 40000 | 23 7/8 | 24 1/2 | 25 1/8 | 23 1/8 | 23 3/4 | 23 7/8 | 358600 | |
31799 | PHYX | 200 | 6 5/16 | 6 | 6 5/16 | 6 | 5 3/4 | 6 1/4 | 1200 | |
31800 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
31801 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
31802 | PI | 0 | 7 1/2 | 8 1/8 | 0 | |||||
31803 | PIA | 500 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
31804 | PIAIX | 0 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | |
31805 | PIAM | 1000 | 12 3/4 | 12 | 12 3/4 | 12 | 12 1/4 | 12 3/4 | 14100 | |
31806 | PIBAX | 0 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0 | |
31807 | PIBIX | 0 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | |
31808 | PIBK | 0 | 0 | |||||||
31809 | PIBM | 0 | 0 | |||||||
31810 | PIBSX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
31811 | PIC | 100 | 9 1/4 | 9 1/4 | 9 5/8 | 0 | ||||
31812 | PICB | 0 | 0 | |||||||
31813 | PICBX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
31814 | PICFX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
31815 | PICK | 7500 | 0.8750 | 0.7500 | 1.1250 | 0.7500 | 0.7500 | 1.1250 | 35000 | |
31816 | PICM | 700 | 22 1/2 | 22 | 22 1/2 | 0 | ||||
31817 | PICN | 0 | 0 | |||||||
31818 | PICO | 0 | 0 | |||||||
31819 | PICOA | 500 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/4 | 2500 | |
31820 | PICQ | 0 | 0 | |||||||
31821 | PICQE | 0 | 0 | |||||||
31822 | PICT | 0 | 0 | |||||||
31823 | PICXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 5.15 | 5.08 | 4582 | |
31824 | PIDAX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.69 | 0 | |
31825 | PIDBX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
31826 | PIDFX | 0 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 7.67 | 0 | |
31827 | PIDM | 0 | 0 | |||||||
31828 | PIEB | 0 | 0 | |||||||
31829 | PIED | 1000 | 0.3125 | 0.3125 | 0.3750 | 0 | ||||
31830 | PIEIX | 0 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 14.08 | 0 | |
31831 | PIEMX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0 | |
31832 | PIEQX | 0 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | |
31833 | PIESX | 0 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | |
31834 | PIF | 300 | 11 7/8 | 11 7/8 | 12 3/8 | 0 | ||||
31835 | PIFA | 0 | 0 | |||||||
31836 | PIFAX | 0 | 9.50 | 9.50 | 9.60 | 0 | ||||
31837 | PIFI | 1000 | 2 1/4 | 2 3/32 | 2 1/4 | 2 3/32 | 1 3/4 | 2 1/4 | 6000 | |
31838 | PIFS | 0 | 0 | |||||||
31839 | PIFX | 0 | 0 | |||||||
31840 | PIFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.12 | 5.17 | 1764 | |
31841 | PIGAX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.72 | 0 | |
31842 | PIGBX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | |
31843 | PIGDX | 0 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 8.29 | 0 | |
31844 | PIGLX | 0 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | |
31845 | PIGPX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
31846 | PIGSX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
31847 | PIHC | 400 | 6 1/2 | 6 1/2 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 10400 | |
31848 | PIHCU | 1900 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 7/8 | 1900 | |
31849 | PIHCW | 1900 | 1 5/8 | 1 27/32 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 14900 | |
31850 | PIHYX | 0 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 6.87 | 0 | |
31851 | PII | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 7/8 | 23 3/8 | 1100 | |
31852 | PIIB | 0 | 0 | |||||||
31853 | PIIE | 0 | 0 | |||||||
31854 | PIIEX | 0 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0 | |
31855 | PIIFX | 0 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 24.41 | 0 | |
31856 | PIIGX | 0 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | |
31857 | PIIM | 0 | 0 | |||||||
31858 | PIIMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
31859 | PIIO | 0 | 0 | |||||||
31860 | PIIR | 0 | 0 | |||||||
31861 | PIIS | 0 | 0 | |||||||
31862 | PIIW | 0 | 0 | |||||||
31863 | PIIX | 0 | 0 | |||||||
31864 | PIIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.19 | 5.31 | 7857 | |
31865 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
31866 | PIKE | 0 | 0 | |||||||
31867 | PILA | 0 | 0 | |||||||
31868 | PILAX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.80 | 0 | |
31869 | PILCX | 0 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | |
31870 | PILL | 400 | 10 | 9 7/8 | 10 3/4 | 9 7/8 | 10 | 10 1/8 | 169000 | |
31871 | PIM | 1200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 2400 | |
31872 | PIMGX | 0 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | |
31873 | PIMIX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
31874 | PIMNX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
31875 | PIMPX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
31876 | PIMS | 0 | 0 | |||||||
31877 | PIMTX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
31878 | PIMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.01 | 5.18 | 3196 | |
31879 | PIN | 0 | 0 | |||||||
31880 | PINBX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
31881 | PINCX | 0 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 7.27 | 0 | |
31882 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
31883 | PINFX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
31884 | PINMX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 12.10 | 0 | |
31885 | PINN | 300 | 28 | 27 1/2 | 28 1/2 | 0 | ||||
31886 | PINO | 0 | 0 | |||||||
31887 | PINOP | 100 | 46.5000 | 0 | ||||||
31888 | PINOX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 12.45 | 0 | |
31889 | PINT | 0 | 0 | |||||||
31890 | PINVX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56 | 0 | |
31891 | PINWX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
31892 | PINXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.88 | 4.98 | 1640 | |
31893 | PINYX | 0 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | |
31894 | PINpB | 300 | 14 1/4 | 0 | ||||||
31895 | PINpC | 14380 | 15 33/64 | 0 | ||||||
31896 | PINpD | 260 | 96 3/8 | 0 | ||||||
31897 | PINpJ | 28930 | 100 1/2 | 0 | ||||||
31898 | PINpK | 146800 | 24 3/4 | 0 | ||||||
31899 | PIO | 100 | 20 3/4 | 0 | ||||||
31900 | PIOBX | 0 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 9.51 | 0 | |
31901 | PIOC | 0 | 0 | |||||||
31902 | PIODX | 0 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 28.37 | 0 | |
31903 | PIOG | 34000 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/4 | 26 1/2 | 92700 | |
31904 | PIOI | 0 | 0 | |||||||
31905 | PIOL | 10000 | 0.1800 | 0.2200 | 0.2200 | 0.1750 | 0.1800 | 0.2000 | 57500 | |
31906 | PION | 0 | 0 | |||||||
31907 | PIONA | 1500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 2000 | |
31908 | PIONP | 0 | 0 | |||||||
31909 | PIOO | 0 | 0 | |||||||
31910 | PIOS | 700 | 11 1/2 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 113900 | |
31911 | PIOT | 0 | 0 | |||||||
31912 | PIOTX | 0 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 22.22 | 0 | |
31913 | PIPE | 1500 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/2 | 12800 | |
31914 | PIPGX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
31915 | PIR | 1000 | 16 1/4 | 15 7/8 | 16 3/8 | 15 7/8 | 15 3/4 | 16 1/2 | 4300 | |
31916 | PIRB | 0 | 0 | |||||||
31917 | PIRD | 0 | 0 | |||||||
31918 | PIRF | 0 | 0 | |||||||
31919 | PIRH | 0 | 0 | |||||||
31920 | PIRI | 0 | 0 | |||||||
31921 | PIRL | 0 | 0 | |||||||
31922 | PIRN | 0 | 0 | |||||||
31923 | PIRR | 0 | 0 | |||||||
31924 | PIRS | 0 | 0 | |||||||
31925 | PIRT | 0 | 0 | |||||||
31926 | PIRW | 0 | 0 | |||||||
31927 | PISA | 0 | 0 | |||||||
31928 | PISC | 900 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0550 | 1900 | |
31929 | PISCC | 0 | 0 | |||||||
31930 | PISCX | 0 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0 | |
31931 | PISEX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
31932 | PISFX | 0 | 16.43 | 16.43 | 16.43 | 0 | ||||
31933 | PISGX | 0 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0 | |
31934 | PISMX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
31935 | PISXX | 0 | 0.42 | 5.07 | 5.17 | 4729 | ||||
31936 | PISZX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
31937 | PITC | 2000 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/16 | 5 1/8 | 5 3/16 | 191300 | |
31938 | PITHX | 0 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 22.23 | 0 | |
31939 | PITKX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
31940 | PITXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.79 | 4.78 | 519 | |
31941 | PIUXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 5.07 | 5.01 | 4392 | |
31942 | PIVAX | 0 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 17.95 | 0 | |
31943 | PIVBX | 0 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0 | |
31944 | PIVCX | 0 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 | |
31945 | PIVDX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
31946 | PIVXX | 0 | 0.42 | 4.77 | 4.86 | 528 | ||||
31947 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
31948 | PIXR | 1000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 65600 | |
31949 | PIXT | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 1300 | |
31950 | PJAR | 0 | 0 | |||||||
31951 | PJARX | 0 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 | |
31952 | PJBFX | 0 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0 | |
31953 | PJC | 500 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
31954 | PJC.A | 0 | 0 | |||||||
31955 | PJCC | 0 | 0 | |||||||
31956 | PJCI | 0 | 0 | |||||||
31957 | PJCK | 0 | 0 | |||||||
31958 | PJCN | 0 | 0 | |||||||
31959 | PJCO | 0 | 0 | |||||||
31960 | PJCP | 0 | 0 | |||||||
31961 | PJCQ | 0 | 0 | |||||||
31962 | PJCR | 0 | 0 | |||||||
31963 | PJCS | 0 | 0 | |||||||
31964 | PJCX | 0 | 0 | |||||||
31965 | PJEGX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
31966 | PJEMX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
31967 | PJFAX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.48 | 0 | |
31968 | PJFBX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
31969 | PJFCX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
31970 | PJFZX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
31971 | PJGIX | 0 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0 | |
31972 | PJGRX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
31973 | PJGXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.56 | 4.62 | 2979 | |
31974 | PJIG | 0 | 0 | |||||||
31975 | PJIGX | 0 | 7.50 | 7.50 | 7.65 | 0 | ||||
31976 | PJMNX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
31977 | PJMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.64 | 4.72 | 19813 | |
31978 | PJNTX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
31979 | PJPH | 0 | 0.0010 | 0.1000 | 0 | |||||
31980 | PJSCX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
31981 | PJTV | 1000 | 3 7/8 | 4 1/16 | 4 1/16 | 3 13/16 | 3 7/8 | 3 15/16 | 110200 | |
31982 | PJTVP | 1000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
31983 | PJTVW | 500 | 6 | 6 1/8 | 8 | 0 | ||||
31984 | PJVLX | 0 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0 | |
31985 | PK | 500 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 3/8 | 32 1/4 | 500 | |
31986 | PKA | 100 | 11 1/4 | 0 | ||||||
31987 | PKAC | 0 | 0 | |||||||
31988 | PKBAX | 0 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0 | |
31989 | PKBDX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
31990 | PKBFX | 0 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 14.38 | 0 | |
31991 | PKD | 300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 1000 | |
31992 | PKDH | 0 | 0 | |||||||
31993 | PKDK | 0 | 0 | |||||||
31994 | PKDU | 0 | 0 | |||||||
31995 | PKDX | 0 | 0 | |||||||
31996 | PKDY | 0 | 0 | |||||||
31997 | PKE | 0 | 19 3/4 | 20 1/4 | 0 | |||||
31998 | PKEAX | 0 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 23.55 | 0 | |
31999 | PKEB | 0 | 0 | |||||||
32000 | PKEC | 0 | 0 | |||||||
32001 | PKED | 0 | 0 | |||||||
32002 | PKEG | 0 | 0 | |||||||
32003 | PKEL | 0 | 0 | |||||||
32004 | PKEP | 0 | 0 | |||||||
32005 | PKEQX | 0 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | |
32006 | PKER | 0 | 0 | |||||||
32007 | PKET | 0 | 0 | |||||||
32008 | PKF | 200 | 5 3/4 | 5 1/8 | 5 1/2 | 0 | ||||
32009 | PKFO | 0 | 0 | |||||||
32010 | PKFP | 0 | 0 | |||||||
32011 | PKG | 400 | 3 7/8 | 0 | ||||||
32012 | PKGAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.63 | 0 | |
32013 | PKGBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
32014 | PKGIX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32015 | PKGM | 300 | 4.5000 | 4.3750 | 4.7500 | 0 | ||||
32016 | PKGP | 10000 | 0.4000 | 0.3500 | 0.4050 | 0.3500 | 0.3800 | 0.4200 | 73000 | |
32017 | PKGXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.82 | 4.88 | 2161 | |
32018 | PKHAX | 0 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 18.60 | 0 | |
32019 | PKHBX | 0 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | |
32020 | PKHEX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
32021 | PKHL | 0 | 0 | |||||||
32022 | PKIAX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.14 | 0 | |
32023 | PKIDX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
32024 | PKIEX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
32025 | PKII | 400 | 3.0000 | 0 | ||||||
32026 | PKIN | 300 | 20.5000 | 20.5000 | 22.0000 | 0 | ||||
32027 | PKLB | 3300 | 0.6250 | 0.6250 | 0.6562 | 0.6250 | 0.6250 | 0.6562 | 16600 | |
32028 | PKLBQ | 0 | 0 | |||||||
32029 | PKLMX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
32030 | PKMBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
32031 | PKMIX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
32032 | PKN | 200 | 57 5/8 | 55 7/8 | 56 3/8 | 0 | ||||
32033 | PKNI | 0 | 0 | |||||||
32034 | PKNL | 0 | 0 | |||||||
32035 | PKNN | 0 | 0 | |||||||
32036 | PKNR | 0 | 0 | |||||||
32037 | PKNS | 0 | 0 | |||||||
32038 | PKNT | 0 | 0 | |||||||
32039 | PKNV | 0 | 0 | |||||||
32040 | PKOH | 100 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 22700 | |
32041 | PKOHP | 0 | 0 | |||||||
32042 | PKPG | 0 | 0 | |||||||
32043 | PKPS | 600 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 35700 | |
32044 | PKPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.94 | 5.04 | 6775 | |
32045 | PKRA | 0 | 0 | |||||||
32046 | PKSAX | 0 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 36.47 | 0 | |
32047 | PKSBX | 0 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | |
32048 | PKSCX | 0 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0 | |
32049 | PKT | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 100 | |||
32050 | PKT.A | 0 | 0 | |||||||
32051 | PKTL | 0 | 0 | |||||||
32052 | PKTN | 0 | 0 | |||||||
32053 | PKTT | 0 | 0 | |||||||
32054 | PKTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 2.93 | 2.90 | 1042 | |
32055 | PKVL | 1000 | 21 1/4 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 17000 | |
32056 | PKWD | 0 | 0 | |||||||
32057 | PKX | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 20 7/8 | 21 | 21 3/8 | 4800 | |
32058 | PKXA | 0 | 0 | |||||||
32059 | PKXK | 0 | 0 | |||||||
32060 | PKY | 800 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 1000 | |||
32061 | PKYN | 0 | 0 | |||||||
32062 | PKYX | 0 | 0 | |||||||
32063 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
32064 | PL | 500 | 36 1/4 | 0 | ||||||
32065 | PL+M | 0 | 0 | |||||||
32066 | PLA | 500 | 13 | 11 5/8 | 13 3/8 | 0 | ||||
32067 | PLA.A | 0 | 0 | |||||||
32068 | PLA/A | 2000 | 12 3/8 | 12 1/8 | 12 5/8 | 0 | ||||
32069 | PLAA | 0 | 0 | |||||||
32070 | PLAB | 100 | 30 1/4 | 30 1/2 | 31 | 30 1/4 | 30 1/4 | 30 3/4 | 141100 | |
32071 | PLAF | 100 | 43.0000 | 0 | ||||||
32072 | PLAK | 0 | 0 | |||||||
32073 | PLAL | 0 | 0 | |||||||
32074 | PLAN | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 4900 | |
32075 | PLAP | 0 | 0 | |||||||
32076 | PLAS | 0 | 0 | |||||||
32077 | PLAT | 1000 | 12 3/8 | 12 1/2 | 12 3/4 | 12 1/8 | 12 1/4 | 12 1/2 | 467400 | |
32078 | PLAV | 0 | 0 | |||||||
32079 | PLAY | 200 | 7 9/16 | 7 1/2 | 7 11/16 | 7 7/16 | 7 7/16 | 7 9/16 | 330900 | |
32080 | PLBA | 1700 | 12.2500 | 12.2500 | 13.2500 | 0 | ||||
32081 | PLBAX | 0 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0 | |
32082 | PLBH | 0 | 0 | |||||||
32083 | PLBK | 0 | 0 | |||||||
32084 | PLC | 100 | 26 1/4 | 27 | 27 1/4 | 26 | 11000 | |||
32085 | PLCA | 0 | 0 | |||||||
32086 | PLCB | 1200 | 5.0000 | 5.1250 | 5.1250 | 5.0000 | 4.5000 | 5.2500 | 2400 | |
32087 | PLCC | 1000 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/8 | 21600 | |
32088 | PLCI | 0 | 0 | |||||||
32089 | PLCIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | |
32090 | PLCL | 0 | 0 | |||||||
32091 | PLCM | 1900 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 51200 | |
32092 | PLCO | 100 | 1 7/8 | 1 1/4 | 1 7/8 | 1 1/4 | 1 1/4 | 1 7/8 | 2200 | |
32093 | PLCOW | 300 | 1/8 | 1/8 | 1/4 | 0 | ||||
32094 | PLCP | 0 | 0 | |||||||
32095 | PLCR | 0 | 0 | |||||||
32096 | PLCS | 0 | 0 | |||||||
32097 | PLCT | 0 | 0 | |||||||
32098 | PLCW | 0 | 0 | |||||||
32099 | PLDI | 0 | 0 | |||||||
32100 | PLDIF | 5000 | 7 3/16 | 7 1/4 | 7 3/8 | 7 3/16 | 7 3/16 | 7 5/16 | 62300 | |
32101 | PLDTX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 | |
32102 | PLE | 200 | 17 7/8 | 0 | ||||||
32103 | PLEAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
32104 | PLEEX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
32105 | PLEG | 0 | 0 | |||||||
32106 | PLEI | 0 | 0 | |||||||
32107 | PLEL | 1000 | 0.1300 | 0.1562 | 0.1562 | 0.1300 | 0.1300 | 0.2500 | 11000 | |
32108 | PLEN | 100 | 36 1/4 | 35 1/2 | 36 1/4 | 35 1/4 | 34 3/4 | 36 1/4 | 2000 | |
32109 | PLEW | 0 | 0 | |||||||
32110 | PLEX | 32700 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
32111 | PLFAX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
32112 | PLFC | 500 | 15 1/2 | 16 | 16 | 15 1/4 | 15 1/4 | 17 | 2500 | |
32113 | PLFE | 400 | 10 7/8 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 52200 | |
32114 | PLG | 100 | 52 5/8 | 55 3/8 | 55 7/8 | 0 | ||||
32115 | PLGAX | 0 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0 | |
32116 | PLI | 565000 | 13/16 | 0 | ||||||
32117 | PLIAX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
32118 | PLIN | 2600 | 40.0000 | 38.7500 | 43.7500 | 0 | ||||
32119 | PLIT | 2000 | 32 11/32 | 33 1/2 | 33 1/2 | 32 11/32 | 31 3/4 | 33 1/2 | 9800 | |
32120 | PLK | 200 | 45 1/2 | 0 | ||||||
32121 | PLKC | 0 | 0 | |||||||
32122 | PLKR | 2000 | 1.6250 | 1.6875 | 1.7500 | 1.6250 | 1.6250 | 1.7500 | 19700 | |
32123 | PLL | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 26 1/2 | 27 1/4 | 100 | |
32124 | PLLC | 0 | 0 | |||||||
32125 | PLLE | 0 | 0 | |||||||
32126 | PLLG | 0 | 0 | |||||||
32127 | PLLK | 11500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 11500 | |
32128 | PLLL | 3500 | 5 1/4 | 5 5/32 | 5 1/4 | 5 3/32 | 5 1/8 | 5 5/16 | 27300 | |
32129 | PLLM | 0 | 0 | |||||||
32130 | PLLO | 0 | 0 | |||||||
32131 | PLLR | 0 | 0 | |||||||
32132 | PLLS | 0 | 0 | |||||||
32133 | PLLZ | 0 | 0 | |||||||
32134 | PLM | 1000 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 1000 | |||
32135 | PLMAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.91 | 0 | |
32136 | PLMB | 0 | 0 | |||||||
32137 | PLMBP | 0 | 0 | |||||||
32138 | PLMC | 400 | 0.1875 | 0 | ||||||
32139 | PLMD | 0 | 0 | |||||||
32140 | PLMMX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.40 | 0 | |
32141 | PLMS | 0 | 0 | |||||||
32142 | PLMSQ | 400 | 0.1250 | 0 | ||||||
32143 | PLMX | 0 | 0 | |||||||
32144 | PLN | 0 | 373.19 | 372.05 | 374.28 | 370.65 | 0 | |||
32145 | PLNM | 800 | 0.2812 | 0.2187 | 0.2812 | 0 | ||||
32146 | PLNR | 15000 | 10 1/8 | 10 3/4 | 10 3/4 | 10 1/8 | 10 1/8 | 10 3/4 | 69000 | |
32147 | PLNS | 0 | 0 | |||||||
32148 | PLNSO | 0 | 0 | |||||||
32149 | PLNSP | 0 | 0 | |||||||
32150 | PLNSY | 0 | 0 | |||||||
32151 | PLR | 0 | 0 | |||||||
32152 | PLR.A | 0 | 0 | |||||||
32153 | PLR/A | 200 | 7 | 0 | ||||||
32154 | PLR/B | 105 | 8 7/8 | 0 | ||||||
32155 | PLRA | 0 | 0 | |||||||
32156 | PLRB | 0 | 0 | |||||||
32157 | PLRS | 300 | 0.2500 | 0 | ||||||
32158 | PLS | 1000 | 9 3/4 | 9 7/8 | 9 7/8 | 9 5/8 | 9 1/2 | 9 7/8 | 5000 | |
32159 | PLSAX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
32160 | PLSI | 0 | 0 | |||||||
32161 | PLSIA | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/4 | 4600 | |
32162 | PLSIU | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 1100 | |
32163 | PLSIW | 3500 | 3 | 3 | 3 1/4 | 0 | ||||
32164 | PLSIZ | 1000 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
32165 | PLSN | 0 | 0 | |||||||
32166 | PLSS | 0 | 0 | |||||||
32167 | PLSU | 300 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
32168 | PLSw | 10000 | 8 3/4 | 8 5/8 | 8 3/4 | 0 | ||||
32169 | PLT | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 1/2 | 37 7/8 | 100 | |
32170 | PLTC | 3000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
32171 | PLTF | 0 | 0 | |||||||
32172 | PLTGX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 12.85 | 0 | |
32173 | PLTI | 0 | 0 | |||||||
32174 | PLTIX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | |
32175 | PLTK | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
32176 | PLTKW | 5000 | 0.0312 | 0 | ||||||
32177 | PLTKZ | 0 | 0 | |||||||
32178 | PLTM | 0 | 0 | |||||||
32179 | PLTMX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 12.33 | 0 | |
32180 | PLTN | 2500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 9000 | |
32181 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
32182 | PLTR | 0 | 0 | |||||||
32183 | PLU | 300 | 35 | 0 | ||||||
32184 | PLUG | 1800 | 0.0001 | 0 | ||||||
32185 | PLVAX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.64 | 0 | |
32186 | PLVBX | 0 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | |
32187 | PLX | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 100 | |
32188 | PLXN | 0 | 0 | |||||||
32189 | PLXO | 0 | 0 | |||||||
32190 | PLXR | 0 | 0 | |||||||
32191 | PLXS | 100 | 14 1/4 | 14 1/2 | 14 3/4 | 13 3/4 | 14 1/4 | 14 3/4 | 7000 | |
32192 | PLXT | 0 | 0 | |||||||
32193 | PLXX | 900 | 0.1000 | 0 | ||||||
32194 | PLY | 1500 | 5 13/16 | 7 | 7 7/16 | 5 1/2 | 5 3/16 | 6 3/16 | 9700 | |
32195 | PLYD | 0 | 0 | |||||||
32196 | PLYF | 0 | 0 | |||||||
32197 | PLYG | 5000 | 0.0625 | 0 | ||||||
32198 | PLYK | 0 | 0 | |||||||
32199 | PLYN | 800 | 6.5000 | 0 | ||||||
32200 | PLYR | 200 | 21.0000 | 0 | ||||||
32201 | PLYT | 0 | 0 | |||||||
32202 | PLpM | 1800 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2100 | |||
32203 | PM | 1500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4500 | |||
32204 | PMA | 100 | 52 1/2 | 52 5/8 | 53 1/4 | 0 | ||||
32205 | PMAAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.94 | 0 | |
32206 | PMABX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32207 | PMAC | 0 | 0 | |||||||
32208 | PMAD | 0 | 0 | |||||||
32209 | PMAL | 0 | 0 | |||||||
32210 | PMAM | 0 | 0 | |||||||
32211 | PMAMX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.65 | 0 | |
32212 | PMAN | 0 | 0 | |||||||
32213 | PMANP | 0 | 0 | |||||||
32214 | PMAO | 0 | 0 | |||||||
32215 | PMARX | 0 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | |
32216 | PMAS | 0 | 0 | |||||||
32217 | PMAT | 5000 | 13 1/4 | 13 1/2 | 14 1/2 | 13 | 13 1/4 | 13 3/8 | 215700 | |
32218 | PMBAX | 0 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 12.84 | 0 | |
32219 | PMBBX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
32220 | PMBFX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.55 | 0 | |
32221 | PMBIX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
32222 | PMBPX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
32223 | PMBSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
32224 | PMBXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.73 | 3.92 | 99 | |
32225 | PMC | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 1100 | |||
32226 | PMCA | 0 | 0 | |||||||
32227 | PMCBX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
32228 | PMCD | 0 | 0 | |||||||
32229 | PMCDF | 0 | 0 | |||||||
32230 | PMCFX | 0 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 19.03 | 0 | |
32231 | PMCI | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8750 | 4000 | |
32232 | PMCIP | 5000 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
32233 | PMCIX | 0 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | |
32234 | PMCMX | 0 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 18.58 | 0 | |
32235 | PMCN | 0 | 0 | |||||||
32236 | PMCP | 25000 | 5.0000 | 0 | ||||||
32237 | PMCS | 0 | 0 | |||||||
32238 | PMCX | 400 | 0.1875 | 0 | ||||||
32239 | PMCXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.17 | 3.12 | 748 | |
32240 | PMD | 500 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 4700 | |||
32241 | PMDBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
32242 | PMDC | 0 | 0 | |||||||
32243 | PMDH | 0 | 0 | |||||||
32244 | PMDI | 100 | 3.7500 | 0 | ||||||
32245 | PMDL | 200 | 2.2500 | 2.4062 | 2.4062 | 2.2500 | 2.2500 | 2.4375 | 1200 | |
32246 | PMDSX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
32247 | PMDT | 0 | 0 | |||||||
32248 | PMDTF | 4800 | 29/32 | 7/8 | 31/32 | 7/8 | 7/8 | 31/32 | 30700 | |
32249 | PMDX | 1000 | 0.5400 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | 0.5400 | 50900 | |
32250 | PME | 62000 | 38 1/4 | 0 | ||||||
32251 | PMEB | 0 | 0 | |||||||
32252 | PMEBX | 0 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0 | |
32253 | PMEC | 0 | 0 | |||||||
32254 | PMED | 1900 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 1/2 | 3 7/8 | 15500 | |
32255 | PMEDU | 500 | 5 | 5 | 5 | 5 | 4 1/8 | 5 | 500 | |
32256 | PMEDW | 1000 | 15/16 | 1 | 1 1/8 | 15/16 | 3/4 | 1 1/16 | 16200 | |
32257 | PMEG | 0 | 0 | |||||||
32258 | PMEH | 0 | 0 | |||||||
32259 | PMER | 0 | 0 | |||||||
32260 | PMET | 0 | 0 | |||||||
32261 | PMFAX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.93 | 0 | |
32262 | PMFBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
32263 | PMFG | 2000 | 12 7/8 | 12 1/4 | 12 7/8 | 12 1/4 | 12 1/4 | 12 7/8 | 9000 | |
32264 | PMFI | 500 | 20 3/4 | 20 | 20 3/4 | 19 1/4 | 20 | 20 3/4 | 13900 | |
32265 | PMFR | 0 | 0 | |||||||
32266 | PMFRA | 200 | 17.7500 | 17.5000 | 18.0000 | 17.5000 | 17.5000 | 18.0000 | 800 | |
32267 | PMG | 600 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
32268 | PMGBX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
32269 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
32270 | PMGIX | 0 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0 | |
32271 | PMH | 800 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | ||||
32272 | PMHAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.69 | 0 | |
32273 | PMHBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
32274 | PMHL | 0 | 0 | |||||||
32275 | PMHYX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | |
32276 | PMI | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 19 | 19 1/2 | 1000 | |
32277 | PMIAX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.44 | 0 | |
32278 | PMIBX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
32279 | PMIC | 0 | 0 | |||||||
32280 | PMICX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
32281 | PMID | 2200 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 9100 | |
32282 | PMIDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
32283 | PMIE | 0 | 0 | |||||||
32284 | PMIF | 0 | 0 | |||||||
32285 | PMIL | 0 | 0 | |||||||
32286 | PMIN | 0 | 0 | |||||||
32287 | PMINX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
32288 | PMIO | 0 | 0 | |||||||
32289 | PMIP | 0 | 0 | |||||||
32290 | PMIR | 0 | 0 | |||||||
32291 | PMIS | 11000 | 5 3/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 3/8 | 67900 | |
32292 | PMISX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
32293 | PMIT | 0 | 0 | |||||||
32294 | PMITX | 0 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 11.12 | 0 | |
32295 | PMIX | 0 | 0 | |||||||
32296 | PMIXX | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 5.39 | 5.25 | 309 | |
32297 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
32298 | PMK | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/8 | 27 1/2 | 300 | |
32299 | PMKC | 0 | 0 | |||||||
32300 | PMKI | 0 | 0 | |||||||
32301 | PMKL | 0 | 0 | |||||||
32302 | PMKM | 0 | 0 | |||||||
32303 | PMKP | 0 | 0 | |||||||
32304 | PMKT | 0 | 0 | |||||||
32305 | PMKV | 0 | 0 | |||||||
32306 | PMKW | 0 | 0 | |||||||
32307 | PMKX | 0 | 0 | |||||||
32308 | PML | 2000 | 12 1/8 | 0 | ||||||
32309 | PMLC | 0 | 0 | |||||||
32310 | PMLCP | 200 | 34.0500 | 0 | ||||||
32311 | PMM | 400 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 400 | |
32312 | PMMAX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 11.27 | 0 | |
32313 | PMMNX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
32314 | PMMTX | 0 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | |
32315 | PMMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.61 | 4.75 | 2039 | |
32316 | PMN | 1700 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 2200 | |||
32317 | PMNBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
32318 | PMNC | 0 | 0 | |||||||
32319 | PMNIX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 11.09 | 0 | |
32320 | PMNR | 5000 | 13/16 | 13/16 | 13/16 | 13/16 | 5/8 | 1 7/32 | 10000 | |
32321 | PMNVX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.57 | 0 | |
32322 | PMNW | 0 | 0 | |||||||
32323 | PMNYX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 12.28 | 0 | |
32324 | PMO | 500 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 13 5/8 | 14 1/8 | 1500 | |
32325 | PMOI | 0 | 0 | |||||||
32326 | PMOIY | 0 | 0 | |||||||
32327 | PMOR | 400 | 6 1/4 | 6 3/32 | 6 1/4 | 6 3/32 | 6 1/16 | 6 1/4 | 97000 | |
32328 | PMORW | 200 | 2 3/8 | 2 3/8 | 3 | 0 | ||||
32329 | PMP | 2600 | 15/16 | 3/4 | 7/8 | 0 | ||||
32330 | PMPAX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.92 | 0 | |
32331 | PMRC | 0 | 0 | |||||||
32332 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.7500 | 0 | ||||
32333 | PMRP | 100 | 29 | 29 | 29 3/4 | 28 | 29 | 29 3/4 | 21900 | |
32334 | PMRPZ | 0 | 0 | |||||||
32335 | PMRX | 600 | 9 | 8 13/16 | 9 1/8 | 8 13/16 | 8 13/16 | 9 1/8 | 12900 | |
32336 | PMRY | 400 | 32 | 32 1/2 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/4 | 42900 | |
32337 | PMS | 100 | 35 1/2 | 34 1/8 | 34 7/8 | 0 | ||||
32338 | PMSAX | 0 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 14.75 | 0 | |
32339 | PMSBX | 0 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | |
32340 | PMSC | 0 | 0 | |||||||
32341 | PMSD | 0 | 0 | |||||||
32342 | PMSE | 0 | 0 | |||||||
32343 | PMSI | 300 | 13 1/2 | 13 3/8 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 61000 | |
32344 | PMSK | 0 | 0 | |||||||
32345 | PMSR | 0 | 0 | |||||||
32346 | PMSS | 0 | 0 | |||||||
32347 | PMST | 0 | 0 | |||||||
32348 | PMSX | 0 | 0 | |||||||
32349 | PMT | 1200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 1200 | |
32350 | PMTA | 0 | 0 | |||||||
32351 | PMTBX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
32352 | PMTC | 2000 | 48 7/8 | 49 1/2 | 50 | 48 1/2 | 48 3/4 | 49 | 572100 | |
32353 | PMTCU | 0 | 0 | |||||||
32354 | PMTI | 1000 | 9 | 8 3/4 | 9 1/8 | 8 47/64 | 8 7/8 | 9 | 171400 | |
32355 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
32356 | PMTS | 1000 | 19 3/8 | 19 3/4 | 20 1/8 | 19 1/4 | 19 | 19 1/2 | 186000 | |
32357 | PMTU | 1500 | 0.6875 | 0.1875 | 0.8750 | 0 | ||||
32358 | PMTX | 0 | 0 | |||||||
32359 | PMTXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 4.57 | 4.66 | 1946 | |
32360 | PMUBX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
32361 | PMUNX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
32362 | PMVAX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.92 | 0 | |
32363 | PMVBX | 0 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 | |
32364 | PMW | 0 | 2.3852 | 2.3835 | 2.3857 | 2.3823 | 0 | |||
32365 | PMWI | 700 | 10 | 9 5/8 | 10 | 9 1/2 | 9 7/8 | 10 | 54200 | |
32366 | PMWP | 500 | 0.2400 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | 0.2600 | 62500 | |
32367 | PMX | 0 | 2.3852 | 2.3835 | 2.3857 | 2.3823 | 0 | |||
32368 | PMXD | 0 | 0 | |||||||
32369 | PMXL | 0 | 0 | |||||||
32370 | PMXV | 0 | 0 | |||||||
32371 | PMYBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
32372 | PN | 0 | 0 | |||||||
32373 | PNA | 0 | 4 3/4 | 5 1/2 | 0 | |||||
32374 | PNAA | 0 | 0 | |||||||
32375 | PNAG | 0 | 0 | |||||||
32376 | PNAPX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
32377 | PNAR | 5000 | 0.7500 | 0.3750 | 0.6250 | 0 | ||||
32378 | PNARF | 0 | 0 | |||||||
32379 | PNAV | 0 | 0 | |||||||
32380 | PNBC | 300 | 18 1/2 | 18 1/2 | 19 1/4 | 0 | ||||
32381 | PNBF | 2000 | 7.5000 | 0 | ||||||
32382 | PNBIX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
32383 | PNBK | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 | 100 | |
32384 | PNC | 400 | 33 1/2 | 33 1/4 | 33 5/8 | 33 1/4 | 33 1/8 | 33 7/8 | 1600 | |
32385 | PNCA | 0 | 0 | |||||||
32386 | PNCB | 0 | 0 | |||||||
32387 | PNCBX | 0 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0 | |
32388 | PNCC | 0 | 0 | |||||||
32389 | PNCCG | 15 | 143 | 143 | 143 | 143 | 139 | 143 | 15 | |
32390 | PNCD | 0 | 0 | |||||||
32391 | PNCG | 0 | 0 | |||||||
32392 | PNCH | 0 | 0 | |||||||
32393 | PNCI | 0 | 0 | |||||||
32394 | PNCL | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 43400 | |
32395 | PNCM | 0 | 0 | |||||||
32396 | PNCMX | 0 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 7.12 | 0 | |
32397 | PNCN | 0 | 0 | |||||||
32398 | PNCO | 0 | 0 | |||||||
32399 | PNCP | 0 | 0 | |||||||
32400 | PNCR | 0 | 0 | |||||||
32401 | PNCS | 0 | 0 | |||||||
32402 | PNCSX | 0 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | |
32403 | PNCT | 0 | 0 | |||||||
32404 | PNCV | 0 | 0 | |||||||
32405 | PNCW | 0 | 0 | |||||||
32406 | PNCX | 0 | 0 | |||||||
32407 | PNCXX | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 3.54 | 3.47 | 1132 | |
32408 | PNCY | 0 | 0 | |||||||
32409 | PNCZ | 100 | 24.5000 | 25.0000 | 25.0000 | 24.5000 | 21.0000 | 25.0000 | 200 | |
32410 | PNCpC | 200 | 39 | 0 | ||||||
32411 | PNCpD | 200 | 54 | 0 | ||||||
32412 | PND | 5000 | 2 3/16 | 1 7/16 | 1 15/16 | 0 | ||||
32413 | PNDA | 2000 | 8 1/2 | 7 7/8 | 8 7/8 | 7 7/8 | 8 1/2 | 8 7/8 | 58400 | |
32414 | PNDR | 1000 | 1 27/32 | 1 7/16 | 1 27/32 | 1 5/16 | 1 3/4 | 1 27/32 | 88800 | |
32415 | PNDS | 200 | 9.4500 | 8.3750 | 9.4500 | 8.3750 | 8.2500 | 9.5000 | 4700 | |
32416 | PNE | 0 | 0 | |||||||
32417 | PNEC | 0 | 0 | |||||||
32418 | PNEE | 0 | 0 | |||||||
32419 | PNEIX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | |
32420 | PNELP | 100 | 58.0000 | 0 | ||||||
32421 | PNEN | 0 | 0 | |||||||
32422 | PNEO | 0 | 0 | |||||||
32423 | PNER | 0 | 0 | |||||||
32424 | PNESX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
32425 | PNET | 800 | 7 9/16 | 7 1/2 | 7 3/4 | 7 3/8 | 7 1/2 | 7 5/8 | 115000 | |
32426 | PNEY | 0 | 0 | |||||||
32427 | PNF | 500 | 7 3/4 | 0 | ||||||
32428 | PNFG | 0 | 0 | |||||||
32429 | PNFH | 0 | 0 | |||||||
32430 | PNFI | 2800 | 24 1/2 | 24 | 24 1/2 | 24 | 23 3/4 | 24 1/2 | 5300 | |
32431 | PNFN | 0 | 0 | |||||||
32432 | PNG | 0 | 0 | |||||||
32433 | PNG.A | 0 | 0 | |||||||
32434 | PNGBX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | |
32435 | PNGEX | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | |
32436 | PNGR | 0 | 0 | |||||||
32437 | PNGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.79 | 4.81 | 9555 | |
32438 | PNIEX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | |
32439 | PNIGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
32440 | PNII | 10000 | 0.7812 | 0.7187 | 0.8125 | 0.7187 | 0.7500 | 0.7812 | 67500 | |
32441 | PNINX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
32442 | PNIXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.27 | 5.38 | 6143 | |
32443 | PNJAX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | |
32444 | PNJBX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0 | |
32445 | PNJXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 2.89 | 2.85 | 1861 | |
32446 | PNL/WS | 0 | 3 1/8 | 3 1/2 | 0 | |||||
32447 | PNLD | 1000 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
32448 | PNLT | 0 | 0 | |||||||
32449 | PNLTW | 3000 | 0.0025 | 0 | ||||||
32450 | PNLX | 0 | 0 | |||||||
32451 | PNM | 200 | 19 5/8 | 19 3/8 | 20 1/8 | 0 | ||||
32452 | PNMC | 0 | 0 | |||||||
32453 | PNMIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
32454 | PNML | 0 | 0 | |||||||
32455 | PNMM | 0 | 0 | |||||||
32456 | PNMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.53 | 3.46 | 428 | |
32457 | PNN/A | 300 | 17 3/4 | 0 | ||||||
32458 | PNNA | 0 | 0 | |||||||
32459 | PNNB | 600 | 39.0000 | 0 | ||||||
32460 | PNNI | 1000 | 0.0010 | 0 | ||||||
32461 | PNNS | 0 | 0 | |||||||
32462 | PNNT | 0 | 0.1875 | 0.5000 | 0 | |||||
32463 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
32464 | PNNX | 0 | 0 | |||||||
32465 | PNOBX | 0 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 0 | |
32466 | PNOD | 200 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
32467 | PNOF | 200 | 26.0000 | 25.5000 | 27.5000 | 0 | ||||
32468 | PNOMX | 0 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 44.52 | 0 | |
32469 | PNOPX | 0 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 45.99 | 0 | |
32470 | PNPAX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.90 | 0 | |
32471 | PNPL | 0 | 0 | |||||||
32472 | PNPLH | 5000 | 100.4300 | 0 | ||||||
32473 | PNPLO | 100 | 60.5000 | 0 | ||||||
32474 | PNPLP | 100 | 43.5000 | 0 | ||||||
32475 | PNPXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.97 | 5.07 | 16115 | |
32476 | PNR | 400 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 13700 | |||
32477 | PNRBX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
32478 | PNRC | 0 | 0 | |||||||
32479 | PNRE | 0 | 0 | |||||||
32480 | PNRG | 300 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
32481 | PNRI | 0 | 0 | |||||||
32482 | PNRIA | 0 | 0 | |||||||
32483 | PNRL | 10000 | 13 5/8 | 13 5/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 3/4 | 67700 | |
32484 | PNRO | 0 | 0 | |||||||
32485 | PNRW | 0 | 0 | |||||||
32486 | PNRX | 0 | 0 | |||||||
32487 | PNRY | 0 | 0 | |||||||
32488 | PNS | 1000 | 7 1/2 | 6 7/8 | 7 1/2 | 0 | ||||
32489 | PNSEX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
32490 | PNSS | 0 | 0 | |||||||
32491 | PNSXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.21 | 3.14 | 2301 | |
32492 | PNSY | 0 | 0 | |||||||
32493 | PNT | 100 | 37 7/8 | 41 | 41 5/8 | 0 | ||||
32494 | PNTA | 0 | 0 | |||||||
32495 | PNTB | 100 | 23 | 20 | 25 | 0 | ||||
32496 | PNTC | 200 | 5 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 10500 | |
32497 | PNTCW | 1700 | 0.8125 | 0.8125 | 1.0000 | 0 | ||||
32498 | PNTD | 0 | 0 | |||||||
32499 | PNTG | 0 | 0 | |||||||
32500 | PNTGF | 500 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
32501 | PNTH | 100000 | 0.0110 | 0.0050 | 0.0110 | 0 | ||||
32502 | PNTK | 500 | 1 | 1 | 1 | 15/16 | 15/16 | 1 | 16900 | |
32503 | PNTL | 1500 | 3 5/8 | 4 1/4 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/4 | 3500 | |
32504 | PNTM | 0 | 0 | |||||||
32505 | PNTN | 0 | 0 | |||||||
32506 | PNTX | 0 | 0 | |||||||
32507 | PNTXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.23 | 3.15 | 2780 | |
32508 | PNTw | 0 | 0 | |||||||
32509 | PNU | 7200 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 7/8 | 42 1/4 | 7200 | |
32510 | PNUA | 0 | 0 | |||||||
32511 | PNUC | 0 | 0 | |||||||
32512 | PNUD | 0 | 0 | |||||||
32513 | PNUE | 0 | 0 | |||||||
32514 | PNUG | 0 | 0 | |||||||
32515 | PNUH | 0 | 0 | |||||||
32516 | PNUI | 0 | 0 | |||||||
32517 | PNUK | 0 | 0 | |||||||
32518 | PNUL | 2000 | 5.3750 | 5.5000 | 7.5000 | 0 | ||||
32519 | PNULW | 4000 | 0.0025 | 0 | ||||||
32520 | PNUM | 0 | 0 | |||||||
32521 | PNUN | 0 | 0 | |||||||
32522 | PNUO | 0 | 0 | |||||||
32523 | PNUP | 0 | 0 | |||||||
32524 | PNUR | 0 | 0 | |||||||
32525 | PNUS | 0 | 0 | |||||||
32526 | PNUT | 0 | 0 | |||||||
32527 | PNUU | 0 | 0 | |||||||
32528 | PNUV | 0 | 0 | |||||||
32529 | PNUW | 0 | 0 | |||||||
32530 | PNUX | 0 | 0 | |||||||
32531 | PNUY | 0 | 0 | |||||||
32532 | PNVBX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
32533 | PNVEX | 0 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0 | |
32534 | PNVIX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.15 | 0 | |
32535 | PNVMX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 10.23 | 0 | |
32536 | PNVSX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0 | |
32537 | PNW | 100 | 29 1/2 | 29 1/2 | 29 7/8 | 0 | ||||
32538 | PNWB | 0 | 0 | |||||||
32539 | PNWC | 0 | 0 | |||||||
32540 | PNWE | 0 | 0 | |||||||
32541 | PNWP | 0 | 0 | |||||||
32542 | PNX | 0 | 218.58 | 214.91 | 218.58 | 214.91 | 0 | |||
32543 | PNXC | 0 | 0 | |||||||
32544 | PNY | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 1/8 | 200 | |
32545 | PNYA | 0 | 0 | |||||||
32546 | PNYAX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 11.01 | 0 | |
32547 | PNYBX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0 | |
32548 | PNYC | 0 | 0 | |||||||
32549 | PNYD | 0 | 0 | |||||||
32550 | PNYDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
32551 | PNYG | 0 | 0 | |||||||
32552 | PNYGP | 0 | 0 | |||||||
32553 | PNYI | 0 | 0 | |||||||
32554 | PNYL | 0 | 0 | |||||||
32555 | PNYN | 0 | 0 | |||||||
32556 | PNYT | 0 | 0 | |||||||
32557 | PNYX | 0 | 0 | |||||||
32558 | PNYY | 0 | 0 | |||||||
32559 | POAA | 0 | 0 | |||||||
32560 | POAK | 0 | 0 | |||||||
32561 | POAM | 0 | 0 | |||||||
32562 | POAXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.84 | 4.94 | 1584 | |
32563 | POBA | 0 | 0 | |||||||
32564 | POBIX | 0 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 27.73 | 0 | |
32565 | POBKX | 0 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 29.14 | 0 | |
32566 | POBR | 800 | 24 | 24 | 24 | 24 | 24 | 25 | 1200 | |
32567 | POBS | 300 | 12 7/8 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 | 5500 | |
32568 | POC | 1000 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | ||||
32569 | POCC | 200 | 4.7500 | 0 | ||||||
32570 | POCE | 3800 | 0.2187 | 0.2187 | 0.4062 | 0 | ||||
32571 | POCI | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 1000 | |
32572 | POCO | 0 | 0 | |||||||
32573 | POE | 0 | 0 | |||||||
32574 | POEGX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 18.07 | 1 | |
32575 | POEIX | 0 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 50.23 | 0 | |
32576 | POEMX | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 17.46 | 0 | |
32577 | POER | 0 | 0 | |||||||
32578 | POFDX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 19.07 | 0 | |
32579 | POFL | 500 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0200 | 500 | |
32580 | POFM | 200 | 0.1875 | 0.1875 | 0.6875 | 0 | ||||
32581 | POFN | 0 | 0 | |||||||
32582 | POFNF | 0 | 0 | |||||||
32583 | POFX | 0 | 0 | |||||||
32584 | POG/WS | 16000 | 1 1/8 | 0 | ||||||
32585 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
32586 | POGXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.85 | 4.95 | 1861 | |
32587 | POGp | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 100 | |||
32588 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
32589 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
32590 | POHBX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
32591 | POIGX | 0 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 33.75 | 0 | |
32592 | POIMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.31 | 0 | |
32593 | POIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.32 | 5.41 | 32722 | |
32594 | POKI | 0 | 0 | |||||||
32595 | POL/U | 100 | 3 3/16 | 0 | ||||||
32596 | POL/WS | 0 | 0 | |||||||
32597 | POLC | 0 | 0 | |||||||
32598 | POLU | 4000 | 0.2200 | 0.2300 | 0.2300 | 0.2200 | 0.1875 | 0.2187 | 13000 | |
32599 | POLX | 0 | 0 | |||||||
32600 | POLXF | 1000 | 7/8 | 7/8 | 7/8 | 27/32 | 27/32 | 29/32 | 32500 | |
32601 | POLY | 300 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/2 | 8100 | |
32602 | POM | 200 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 1/8 | 25 1/2 | 51600 | |
32603 | POMD | 0 | 0 | |||||||
32604 | POMF | 0 | 0 | |||||||
32605 | POMGX | 0 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 31.60 | 0 | |
32606 | POMN | 0 | 0 | |||||||
32607 | POMPN | 25000 | 52.0800 | 0 | ||||||
32608 | POMPP | 100 | 32.2000 | 0 | ||||||
32609 | POMR | 0 | 0 | |||||||
32610 | POMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.91 | 5.02 | 2199 | |
32611 | POMp | 100 | 146 3/8 | 120 | 180 | 0 | ||||
32612 | POMpA | 20000 | 53 11/16 | 0 | ||||||
32613 | POMpH | 2600 | 50 21/64 | 0 | ||||||
32614 | PON | 0 | 375.95 | 0 | ||||||
32615 | POND | 0 | 0 | |||||||
32616 | PONE | 200 | 41.2500 | 0 | ||||||
32617 | PONN | 0 | 0 | |||||||
32618 | PONU | 100 | 31.2480 | 0 | ||||||
32619 | PONY | 1600 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
32620 | POOL | 100 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 6800 | |
32621 | POP | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 16 | 200 | |
32622 | POPA | 0 | 0 | |||||||
32623 | POPAX | 0 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 38.95 | 0 | |
32624 | POPC | 0 | 0 | |||||||
32625 | POPCX | 0 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0 | |
32626 | POPE | 0 | 0 | |||||||
32627 | POPEZ | 100 | 103 21/32 | 102 | 115 | 0 | ||||
32628 | POPI | 2000 | 0.0001 | 0 | ||||||
32629 | POPK | 0 | 0 | |||||||
32630 | POPO | 0 | 0 | |||||||
32631 | POPR | 0 | 0 | |||||||
32632 | POPS | 0 | 0 | |||||||
32633 | POPT | 0 | 0 | |||||||
32634 | POPV | 0 | 0 | |||||||
32635 | POR | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 1000 | |
32636 | PORB | 0 | 0 | |||||||
32637 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
32638 | POS | 100 | 47 | 51 3/4 | 52 5/8 | 0 | ||||
32639 | POSD | 0 | 0 | |||||||
32640 | POSDY | 0 | 0 | |||||||
32641 | POSEX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.42 | 0 | |
32642 | POSGX | 0 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 44.44 | 0 | |
32643 | POSI | 2000 | 2 1/2 | 3 1/8 | 3 3/8 | 642900 | ||||
32644 | POSIW | 5000 | 3/4 | 3/4 | 1 | 414400 | ||||
32645 | POSM | 0 | 0 | |||||||
32646 | POSN | 0 | 0 | |||||||
32647 | POSO | 100 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 20.0000 | 1400 | |
32648 | POSR | 0 | 0 | |||||||
32649 | POSS | 500 | 18 1/8 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/8 | 10600 | |
32650 | POST | 1000 | 3 7/8 | 3 7/8 | 4 1/8 | 0 | ||||
32651 | POSX | 0 | 0 | |||||||
32652 | POSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.29 | 3.25 | 448 | |
32653 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
32654 | POT | 100 | 73 | 74 | 74 3/8 | 0 | ||||
32655 | POTA | 0 | 0 | |||||||
32656 | POTBX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | |
32657 | POTC | 0 | 0 | |||||||
32658 | POTF | 0 | 0 | |||||||
32659 | POTI | 0 | 0 | |||||||
32660 | POTKX | 0 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 10.43 | 0 | |
32661 | POTL | 0 | 0 | |||||||
32662 | POTM | 0 | 0 | |||||||
32663 | POTP | 0 | 0 | |||||||
32664 | POTS | 0 | 0 | |||||||
32665 | POTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.35 | 3.21 | 688 | |
32666 | POUT | 200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0312 | 0.0400 | 500 | |
32667 | POVBX | 0 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | |
32668 | POVMX | 0 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.88 | 0 | |
32669 | POVSX | 0 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.29 | 0 | |
32670 | POW | 0 | 0 | |||||||
32671 | POWD | 1000 | 0.5000 | 0.5000 | 0.9375 | 0 | ||||
32672 | POWL | 5000 | 9 1/8 | 9 9/32 | 9 5/8 | 9 1/8 | 9 1/8 | 9 1/2 | 22600 | |
32673 | POWN | 0 | 0 | |||||||
32674 | POWNZ | 0 | 8.7500 | 9.7500 | 0 | |||||
32675 | POWR | 2500 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 7/8 | 7000 | |
32676 | POX | 0 | 222.10 | 0 | ||||||
32677 | POXBX | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0 | |
32678 | POYO | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 3/8 | 6000 | |
32679 | PPA/U | 0 | 0 | |||||||
32680 | PPA/WS | 1000 | 1 | 3/8 | 5/8 | 0 | ||||
32681 | PPABX | 0 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | |
32682 | PPAR | 300 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 9/16 | 2 3/4 | 12800 | |
32683 | PPARW | 8500 | 1/2 | 1/2 | 1/2 | 1/2 | 5/16 | 1/2 | 8500 | |
32684 | PPAXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.61 | 4.73 | 4043 | |
32685 | PPBDX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
32686 | PPBH | 0 | 0 | |||||||
32687 | PPBK | 300 | 22.2500 | 0 | ||||||
32688 | PPCAX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | |
32689 | PPCI | 500 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.5625 | 500 | |
32690 | PPD | 300 | 12 5/8 | 12 5/8 | 12 3/4 | 12 5/8 | 12 1/8 | 13 1/8 | 800 | |
32691 | PPDA | 0 | 0 | |||||||
32692 | PPDG | 0 | 0 | |||||||
32693 | PPDI | 200 | 26 1/8 | 27 1/2 | 27 1/2 | 26 | 26 | 26 1/2 | 218500 | |
32694 | PPDK | 0 | 0 | |||||||
32695 | PPDR | 0 | 0 | |||||||
32696 | PPDS | 0 | 0 | |||||||
32697 | PPDT | 0 | 0 | |||||||
32698 | PPDVX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
32699 | PPEEX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
32700 | PPEQX | 0 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0 | |
32701 | PPF | 6000 | 13 1/8 | 13 | 13 1/8 | 13 | 7300 | |||
32702 | PPF.R | 0 | 0 | |||||||
32703 | PPFA | 0 | 0 | |||||||
32704 | PPFB | 0 | 0 | |||||||
32705 | PPFF | 0 | 0 | |||||||
32706 | PPFI | 0 | 0 | |||||||
32707 | PPFN | 500 | 29.7500 | 0 | ||||||
32708 | PPFS | 0 | 0 | |||||||
32709 | PPFX | 0 | 0 | |||||||
32710 | PPG | 2800 | 54 | 54 | 54 | 53 3/4 | 53 5/8 | 54 1/8 | 9900 | |
32711 | PPGC | 0 | 0 | |||||||
32712 | PPGG | 0 | 0 | |||||||
32713 | PPGI | 0 | 0 | |||||||
32714 | PPGL | 0 | 0 | |||||||
32715 | PPGM | 0 | 0 | |||||||
32716 | PPGN | 0 | 0 | |||||||
32717 | PPGS | 0 | 0 | |||||||
32718 | PPGT | 0 | 0 | |||||||
32719 | PPGX | 0 | 0 | |||||||
32720 | PPGY | 0 | 0 | |||||||
32721 | PPH | 100 | 29 3/4 | 27 1/2 | 27 7/8 | 0 | ||||
32722 | PPHG | 0 | 0 | |||||||
32723 | PPHS | 0 | 0 | |||||||
32724 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
32725 | PPI | 500 | 2 3/8 | 0 | ||||||
32726 | PPIEX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
32727 | PPIXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 3.51 | 3.45 | 2009 | |
32728 | PPKI | 0 | 0 | |||||||
32729 | PPKL | 0 | 0 | |||||||
32730 | PPL | 1000 | 22 | 21 7/8 | 22 1/8 | 21 7/8 | 22 | 22 3/8 | 5200 | |
32731 | PPLB | 100 | 42.2500 | 0 | ||||||
32732 | PPLC | 0 | 0 | |||||||
32733 | PPLE | 0 | 0 | |||||||
32734 | PPLGM | 50000 | 98.2500 | 0 | ||||||
32735 | PPLL | 0 | 0 | |||||||
32736 | PPLN | 0 | 0 | |||||||
32737 | PPLO | 0 | 0 | |||||||
32738 | PPLP | 0 | 0 | |||||||
32739 | PPLR | 0 | 0 | |||||||
32740 | PPLS | 200 | 34 1/2 | 33 | 34 1/2 | 33 | 33 | 34 1/2 | 5700 | |
32741 | PPLT | 0 | 0 | |||||||
32742 | PPLpA | 0 | 60 5/8 | 62 1/8 | 0 | |||||
32743 | PPLpB | 0 | 56 7/8 | 58 5/8 | 0 | |||||
32744 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
32745 | PPM | 1200 | 13 1/2 | 13 3/8 | 13 3/4 | 0 | ||||
32746 | PPMA | 0 | 0 | |||||||
32747 | PPMAX | 0 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 12.84 | 0 | |
32748 | PPMCX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
32749 | PPMX | 0 | 0 | |||||||
32750 | PPMXX | 0 | 0.55 | 5.07 | 5.20 | 20728 | ||||
32751 | PPNAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.81 | 0 | |
32752 | PPNB | 0 | 0 | |||||||
32753 | PPNBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
32754 | PPNT | 300 | 8.0000 | 8.3750 | 8.3750 | 8.0000 | 8.0000 | 8.3750 | 2200 | |
32755 | PPNYX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
32756 | PPO | 300 | 4 7/8 | 4 3/4 | 5 1/8 | 0 | ||||
32757 | PPOB | 0 | 0 | |||||||
32758 | PPOE | 0 | 0 | |||||||
32759 | PPOI | 0 | 0 | |||||||
32760 | PPOP | 0 | 0 | |||||||
32761 | PPOR | 100 | 6.0000 | 6.0000 | 7.5000 | 0 | ||||
32762 | PPOW | 0 | 0 | |||||||
32763 | PPOWM | 0 | 0 | |||||||
32764 | PPOWO | 100 | 94.0000 | 0 | ||||||
32765 | PPOWP | 100 | 93.0000 | 0 | ||||||
32766 | PPP | 100 | 34 5/8 | 36 5/8 | 37 1/8 | 0 | ||||
32767 | PPPB | 0 | 0 | |||||||
32768 | PPPC | 0 | 0 | |||||||
32769 | PPPI | 0 | 0 | |||||||
32770 | PPPO | 0 | 0 | |||||||
32771 | PPPS | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
32772 | PPR | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 500 | |
32773 | PPRI | 0 | 0 | |||||||
32774 | PPRM | 0 | 0 | |||||||
32775 | PPRT | 0 | 0 | |||||||
32776 | PPRwr | 0 | 0 | |||||||
32777 | PPS | 100 | 35 3/4 | 36 1/2 | 37 | 0 | ||||
32778 | PPSB | 0 | 0 | |||||||
32779 | PPSC | 0 | 0 | |||||||
32780 | PPSE | 0 | 0 | |||||||
32781 | PPSH | 0 | 0 | |||||||
32782 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
32783 | PPSK | 0 | 0 | |||||||
32784 | PPSPX | 0 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 22.91 | 0 | |
32785 | PPST | 0 | 0 | |||||||
32786 | PPT | 400 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 1200 | |
32787 | PPTBX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | |
32788 | PPTEX | 0 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 9.56 | 0 | |
32789 | PPTI | 10000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 23700 | |
32790 | PPTIW | 5500 | 9/32 | 3/16 | 9/32 | 0 | ||||
32791 | PPTIX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.53 | 0 | |
32792 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
32793 | PPTS | 7000 | 0.0010 | 0 | ||||||
32794 | PPTV | 2000 | 10 1/8 | 10 | 10 1/8 | 9 5/8 | 9 3/4 | 10 1/8 | 35100 | |
32795 | PPTXX | 0 | 0.48 | 3.26 | 3.31 | 10068 | ||||
32796 | PPW | 600 | 20 5/8 | 20 3/4 | 21 | 20 5/8 | 20 1/2 | 20 7/8 | 4900 | |
32797 | PPWC | 0 | 0 | |||||||
32798 | PPWCN | 100 | 51.6250 | 0 | ||||||
32799 | PPWG | 0 | 0 | |||||||
32800 | PPWI | 0 | 0 | |||||||
32801 | PPWL | 0 | 0 | |||||||
32802 | PPWLL | 200 | 65.0000 | 0 | ||||||
32803 | PPWLO | 100 | 80.0000 | 0 | ||||||
32804 | PPWM | 0 | 0 | |||||||
32805 | PPWR | 0 | 0 | |||||||
32806 | PPWRL | 100 | 65.3750 | 0 | ||||||
32807 | PPWW | 0 | 0 | |||||||
32808 | PPWp | 100 | 65 | 0 | ||||||
32809 | PPWpA | 300 | 25 1/8 | 25 | 25 1/8 | 25 | 800 | |||
32810 | PPWpE | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
32811 | PPYM | 8000 | 0.2812 | 0.2812 | 0.3437 | 0 | ||||
32812 | PQB | 300 | 15 5/16 | 0 | ||||||
32813 | PQBL | 0 | 0 | |||||||
32814 | PQBR | 0 | 0 | |||||||
32815 | PQBT | 0 | 0 | |||||||
32816 | PQIBX | 0 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | |
32817 | PQL | 0 | 0 | |||||||
32818 | PQNAX | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 17.06 | 0 | |
32819 | PQNCX | 0 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | |
32820 | PQT | 300 | 4 1/2 | 4 1/2 | 4 15/16 | 0 | ||||
32821 | PQTP | 0 | 0 | |||||||
32822 | PQTV | 0 | 0 | |||||||
32823 | PQTX | 0 | 0 | |||||||
32824 | PR | 400 | 8 | 8 | 8 | 8 | 400 | |||
32825 | PRAB | 100 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 400 | |
32826 | PRAC | 3000 | 5.2500 | 0 | ||||||
32827 | PRACU | 1000 | 7.6250 | 7.6250 | 8.8750 | 0 | ||||
32828 | PRACW | 2500 | 1.8750 | 0 | ||||||
32829 | PRAEX | 0 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 15.47 | 0 | |
32830 | PRAGX | 0 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 21.89 | 0 | |
32831 | PRARX | 0 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0 | |
32832 | PRASX | 0 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0 | |
32833 | PRAV | 10000 | 0.4218 | 0.5312 | 0.5312 | 0.4062 | 0.3750 | 0.5312 | 32000 | |
32834 | PRB | 0 | 0 | |||||||
32835 | PRB.A | 0 | 0 | |||||||
32836 | PRBAX | 0 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 14.06 | 0 | |
32837 | PRBBX | 0 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0 | |
32838 | PRBC | 500 | 12 1/4 | 12 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 17500 | |
32839 | PRBDX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 11.45 | 0 | |
32840 | PRBEX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | |
32841 | PRBI | 20000 | 19.6250 | 0 | ||||||
32842 | PRBIX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
32843 | PRBK | 200 | 43 1/4 | 43 7/8 | 43 7/8 | 43 1/4 | 43 1/4 | 43 3/4 | 24300 | |
32844 | PRBLX | 0 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | |
32845 | PRBWX | 0 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0 | |
32846 | PRC/WS | 0 | 7/16 | 15/16 | 0 | |||||
32847 | PRCA | 800 | 9/16 | 9/16 | 9/16 | 9/16 | 3/8 | 9/16 | 800 | |
32848 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
32849 | PRCAX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 13.13 | 0 | |
32850 | PRCBX | 0 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0 | |
32851 | PRCC | 500 | 1 5/16 | 1 9/32 | 1 3/8 | 1 9/32 | 1 5/16 | 1 13/32 | 56600 | |
32852 | PRCD | 0 | 0 | |||||||
32853 | PRCE | 10000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
32854 | PRCGX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
32855 | PRCIX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
32856 | PRCK | 3000 | 0.1100 | 0 | ||||||
32857 | PRCLX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | |
32858 | PRCN | 2500 | 9 3/4 | 9 1/4 | 10 | 0 | ||||
32859 | PRCOX | 0 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | |
32860 | PRCP | 500 | 26 | 24 3/4 | 26 | 24 3/4 | 25 1/2 | 26 | 88100 | |
32861 | PRCT | 10000 | 1 5/16 | 1 7/16 | 1 7/16 | 1 9/32 | 1 5/16 | 1 3/8 | 91700 | |
32862 | PRCV | 0 | 0 | |||||||
32863 | PRCY | 200 | 2 5/8 | 2 9/16 | 2 3/4 | 2 9/16 | 2 5/8 | 2 3/4 | 43700 | |
32864 | PRD | 500 | 44 3/8 | 44 | 44 1/2 | 0 | ||||
32865 | PRDBX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
32866 | PRDC | 0 | 0 | |||||||
32867 | PRDD | 0 | 0 | |||||||
32868 | PRDE | 500 | 13 7/8 | 14 1/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 115700 | |
32869 | PRDEG | 3 | 130 | 131 | 134 | 0 | ||||
32870 | PRDG | 0 | 0 | |||||||
32871 | PRDGX | 0 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 | |
32872 | PRDI | 0 | 0 | |||||||
32873 | PRDIX | 0 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0 | |
32874 | PRDL | 0 | 0 | |||||||
32875 | PRDM | 500 | 5 3/16 | 5 1/2 | 5 1/2 | 4 7/8 | 118700 | |||
32876 | PRDN | 0 | 0 | |||||||
32877 | PRDO | 0 | 0 | |||||||
32878 | PRDR | 0 | 0 | |||||||
32879 | PRDS | 0 | 0 | |||||||
32880 | PRDT | 0 | 0 | |||||||
32881 | PRDV | 0 | 0 | |||||||
32882 | PRDY | 0 | 0 | |||||||
32883 | PRE | 400 | 33 1/2 | 33 1/2 | 33 7/8 | 0 | ||||
32884 | PREAX | 0 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 25.05 | 0 | |
32885 | PREBX | 0 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0 | |
32886 | PREC | 3600 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
32887 | PRECX | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | |
32888 | PREG | 0 | 0.0050 | 0.0500 | 0 | |||||
32889 | PREI | 400 | 0.0300 | 0 | ||||||
32890 | PREIX | 0 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | |
32891 | PREMX | 0 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | |
32892 | PREN | 300 | 16 | 16 1/8 | 16 1/8 | 16 | 16 | 16 1/4 | 5600 | |
32893 | PREO | 600 | 0.9375 | 0.6875 | 0.9375 | 0 | ||||
32894 | PRES | 800 | 4.5000 | 4.5000 | 5.5000 | 0 | ||||
32895 | PRESX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | |
32896 | PRET | 0 | 0 | |||||||
32897 | PREV | 5000 | 3.1250 | 3.2500 | 3.2500 | 2.8750 | 3.0000 | 3.1250 | 41500 | |
32898 | PREXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 5.03 | 5.13 | 971 | |
32899 | PREZ | 2000 | 1 3/32 | 1 1/8 | 1 3/16 | 1 1/32 | 1 3/32 | 1 3/16 | 58100 | |
32900 | PRF | 1000 | 4 1/2 | 0 | ||||||
32901 | PRFAX | 0 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0 | |
32902 | PRFCX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | |
32903 | PRFDX | 0 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | |
32904 | PRFEX | 0 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0 | |
32905 | PRFHX | 0 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | |
32906 | PRFIX | 0 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 | |
32907 | PRFLX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 13.55 | 0 | |
32908 | PRFM | 2000 | 3 9/16 | 3 3/4 | 3 13/16 | 3 1/2 | 3 1/2 | 3 3/4 | 34000 | |
32909 | PRFN | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 | 11 3/4 | 500 | |
32910 | PRFS | 200 | 18.0000 | 17.5000 | 18.2500 | 0 | ||||
32911 | PRFSX | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0 | |
32912 | PRFT | 2300 | 39 1/2 | 39 3/4 | 39 3/4 | 39 | 39 | 39 1/2 | 152600 | |
32913 | PRFTG | 4 | 101 | 101 | 105 1/2 | 0 | ||||
32914 | PRG | 400 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/8 | 23 1/2 | 400 | |
32915 | PRGAX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.51 | 0 | |
32916 | PRGBX | 0 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0 | |
32917 | PRGCX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
32918 | PRGFX | 0 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0 | |
32919 | PRGG | 0 | 0 | |||||||
32920 | PRGGX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
32921 | PRGI | 1000 | 12.6250 | 0 | ||||||
32922 | PRGIX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
32923 | PRGLX | 0 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0 | |
32924 | PRGMX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0 | |
32925 | PRGN | 0 | 0 | |||||||
32926 | PRGNF | 0 | 0 | |||||||
32927 | PRGNX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | |
32928 | PRGO | 500 | 10 1/8 | 9 3/4 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 145100 | |
32929 | PRGS | 1400 | 15 5/8 | 15 5/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 5/8 | 54800 | |
32930 | PRGSX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
32931 | PRGVX | 0 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 11.58 | 0 | |
32932 | PRGWX | 0 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 42.71 | 0 | |
32933 | PRGX | 200 | 14 7/8 | 14 | 15 1/4 | 14 | 14 3/4 | 15 1/4 | 52700 | |
32934 | PRGY | 0 | 0 | |||||||
32935 | PRH | 25000 | 28 | 29 1/8 | 29 3/4 | 0 | ||||
32936 | PRHA | 0 | 0 | |||||||
32937 | PRHAX | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 11.18 | 0 | |
32938 | PRHB | 97900 | 4 1/4 | 4 5/16 | 4 3/8 | 4 1/4 | 4 5/16 | 4 3/8 | 202400 | |
32939 | PRHC | 0 | 0 | |||||||
32940 | PRHCX | 0 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0 | |
32941 | PRHG | 0 | 0 | |||||||
32942 | PRHI | 0 | 0 | |||||||
32943 | PRHL | 0 | 0 | |||||||
32944 | PRHN | 0 | 0 | |||||||
32945 | PRHO | 0 | 0 | |||||||
32946 | PRHR | 0 | 0 | |||||||
32947 | PRHS | 0 | 0 | |||||||
32948 | PRHSX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
32949 | PRHT | 0 | 0 | |||||||
32950 | PRHYX | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0 | |
32951 | PRI | 500 | 3/8 | 0 | ||||||
32952 | PRIA | 300 | 31 1/4 | 31 3/4 | 32 | 31 1/8 | 31 1/4 | 32 | 14400 | |
32953 | PRIB | 25000 | 0.0600 | 0.0500 | 0.0900 | 0 | ||||
32954 | PRIBX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
32955 | PRIC | 0 | 0 | |||||||
32956 | PRID | 0 | 0 | |||||||
32957 | PRIDP | 0 | 0 | |||||||
32958 | PRIDX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | |
32959 | PRIM | 10000 | 2 13/16 | 2 13/16 | 2 27/32 | 2 13/16 | 2 13/16 | 2 27/32 | 38200 | |
32960 | PRIN | 0 | 0 | |||||||
32961 | PRIQ | 0 | 0 | |||||||
32962 | PRIQE | 0 | 0 | |||||||
32963 | PRIT | 600 | 4.6250 | 4.2500 | 4.6250 | 0 | ||||
32964 | PRITX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
32965 | PRIX | 2500 | 0.3750 | 0.3125 | 0.6875 | 0 | ||||
32966 | PRIY | 0 | 0 | |||||||
32967 | PRJ | 400 | 29 3/8 | 29 1/8 | 29 3/8 | 29 1/8 | 13100 | |||
32968 | PRJE | 0 | 0 | |||||||
32969 | PRJN | 0 | 0 | |||||||
32970 | PRJPX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
32971 | PRJR | 0 | 0 | |||||||
32972 | PRJT | 0 | 0 | |||||||
32973 | PRK | 100 | 47 5/8 | 0 | ||||||
32974 | PRKR | 3000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 | 3000 | |
32975 | PRKX | 0 | 0 | |||||||
32976 | PRL | 100 | 27 1/2 | 26 7/8 | 27 1/2 | 0 | ||||
32977 | PRLAX | 0 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0 | |
32978 | PRLB | 0 | 0 | |||||||
32979 | PRLC | 0 | 0 | |||||||
32980 | PRLL | 0 | 0 | |||||||
32981 | PRLN | 1000 | 2 13/16 | 2 5/8 | 2 7/8 | 2 5/8 | 2 3/4 | 2 7/8 | 128900 | |
32982 | PRLNW | 100 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 1 | 200 | |
32983 | PRLO | 300 | 4 | 4 | 4 | 4 | 3 1/2 | 4 | 1800 | |
32984 | PRLOW | 1800 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 1800 | |
32985 | PRLR | 0 | 0 | |||||||
32986 | PRLS | 100000 | 11 1/2 | 11 1/8 | 11 1/2 | 11 1/8 | 11 3/8 | 11 1/2 | 565300 | |
32987 | PRLT | 0 | 0 | |||||||
32988 | PRLX | 1000 | 9 3/4 | 10 | 10 | 9 3/4 | 8 3/4 | 10 1/4 | 4000 | |
32989 | PRM | 0 | 0 | |||||||
32990 | PRMA | 500 | 17 9/16 | 18 1/4 | 18 1/4 | 17 1/2 | 17 1/2 | 17 3/4 | 219300 | |
32991 | PRMB | 0 | 0 | |||||||
32992 | PRMBX | 0 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0 | |
32993 | PRMCX | 0 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.91 | 0 | |
32994 | PRMDX | 0 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | |
32995 | PRME | 100 | 12 | 11 5/8 | 12 | 11 1/2 | 11 1/2 | 12 | 26500 | |
32996 | PRMEO | 10000 | 24.3750 | 0 | ||||||
32997 | PRMEP | 100 | 20 | 20 1/4 | 21 | 0 | ||||
32998 | PRMF | 2000 | 1.3125 | 1.2500 | 1.3750 | 0 | ||||
32999 | PRMG | 0 | 0 | |||||||
33000 | PRMGX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 15.07 | 0 | |
33001 | PRMIX | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | |
33002 | PRMK | 0 | 0 | |||||||
33003 | PRMO | 500 | 19 3/8 | 20 1/4 | 20 1/2 | 19 1/4 | 19 3/8 | 19 7/8 | 28300 | |
33004 | PRMS | 20000 | 36 3/8 | 36 7/8 | 38 1/8 | 36 1/4 | 36 1/4 | 36 5/8 | 806800 | |
33005 | PRMSX | 0 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | |
33006 | PRMXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.19 | 3.14 | 498 | |
33007 | PRN | 200 | 30 7/8 | 0 | ||||||
33008 | PRNA | 0 | 0 | |||||||
33009 | PRNAX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.54 | 0 | |
33010 | PRNBX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
33011 | PRNC | 0 | 0 | |||||||
33012 | PRNEX | 0 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | |
33013 | PRNHX | 0 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0 | |
33014 | PRNI | 1000 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 1/4 | 1700 | |
33015 | PRNIA | 100 | 11 1/4 | 10 3/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 8300 | |
33016 | PRNJX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.33 | 0 | |
33017 | PRNMX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 15.90 | 0 | |
33018 | PRNS | 0 | 0 | |||||||
33019 | PRNSQ | 1000 | 0.5000 | 0.1250 | 0.4375 | 0.1250 | 460400 | |||
33020 | PRNT | 24100 | 0.0375 | 0.0150 | 0.0400 | 0 | ||||
33021 | PRNTZ | 0 | 0 | |||||||
33022 | PRNYX | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | |
33023 | PRO | 2900 | 7/8 | 0 | ||||||
33024 | PROA | 600 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 3/4 | 600 | |
33025 | PROE | 500 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5.0000 | 1000 | |
33026 | PROF | 3500 | 0.1250 | 0 | ||||||
33027 | PROG | 1000 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/8 | 6 1/2 | 25300 | |
33028 | PROHX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.20 | 0 | |
33029 | PROI | 400 | 19 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 9600 | |
33030 | PROIX | 0 | 7.72 | 7.72 | 7.72 | 0 | ||||
33031 | PROL | 1000 | 4.7500 | 4.2500 | 4.7500 | 4.2500 | 4.3750 | 4.7500 | 12200 | |
33032 | PROP | 100 | 36 3/4 | 36 1/4 | 36 3/4 | 35 3/4 | 35 3/4 | 36 3/4 | 12400 | |
33033 | PROS | 100 | 11 1/8 | 11 1/8 | 11 3/8 | 0 | ||||
33034 | PROV | 2000 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 12700 | |
33035 | PROX | 6000 | 27 5/8 | 28 | 28 3/4 | 27 1/2 | 27 1/2 | 28 1/4 | 325700 | |
33036 | PRP | 100 | 105 | 102 | 112 | 0 | ||||
33037 | PRPAX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.92 | 0 | |
33038 | PRPBX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
33039 | PRPD | 2500 | 8.8750 | 0 | ||||||
33040 | PRPE | 0 | 0 | |||||||
33041 | PRPFX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
33042 | PRPGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.51 | 0 | |
33043 | PRPIX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
33044 | PRR | 400 | 2 3/4 | 2 5/8 | 2 7/8 | 0 | ||||
33045 | PRRC | 3200 | 38 1/4 | 38 1/2 | 38 1/2 | 37 3/4 | 37 3/4 | 38 1/2 | 24300 | |
33046 | PRREX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0 | |
33047 | PRRG | 0 | 0 | |||||||
33048 | PRRR | 2500 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | ||||
33049 | PRRXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 4.78 | 4.85 | 42150 | |
33050 | PRS | 0 | 0 | |||||||
33051 | PRS.A | 0 | 0 | |||||||
33052 | PRS/A | 21700 | 1/64 | 0 | ||||||
33053 | PRS/B | 40000 | 1/64 | 0 | ||||||
33054 | PRSA | 0 | 0 | |||||||
33055 | PRSB | 0 | 0 | |||||||
33056 | PRSBX | 0 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 | |
33057 | PRSCX | 0 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0 | |
33058 | PRSGX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 | |
33059 | PRSI | 600 | 18.2500 | 17.8750 | 20.3750 | 0 | ||||
33060 | PRSIX | 0 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | |
33061 | PRSM | 500 | 0.1250 | 0.5000 | 1.5000 | 29300 | ||||
33062 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
33063 | PRSMX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
33064 | PRSO | 0 | 0 | |||||||
33065 | PRSR | 0 | 0 | |||||||
33066 | PRST | 1500 | 73 1/8 | 76 | 76 | 71 1/2 | 72 1/2 | 74 | 164600 | |
33067 | PRSUX | 0 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0 | |
33068 | PRSVX | 0 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | |
33069 | PRSXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.07 | 5.15 | 12553 | |
33070 | PRT | 400 | 3/64 | 0 | ||||||
33071 | PRTAX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
33072 | PRTBX | 0 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | 0 | |
33073 | PRTI | 700 | 0.3125 | 0.3437 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 83200 | |
33074 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
33075 | PRTIX | 0 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | |
33076 | PRTL | 0 | 0 | |||||||
33077 | PRTN | 2000 | 6.0000 | 0 | ||||||
33078 | PRTW | 500 | 6 1/16 | 6 | 6 1/16 | 6 | 6 | 6 1/2 | 1700 | |
33079 | PRTXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.61 | 4.69 | 7790 | |
33080 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
33081 | PRU | 0 | 0 | |||||||
33082 | PRUA | 0 | 0 | |||||||
33083 | PRUAX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 11.04 | 0 | |
33084 | PRULX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
33085 | PRUTX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
33086 | PRVAX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
33087 | PRVBX | 0 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0 | |
33088 | PRVL | 2000 | 0.8125 | 0.7500 | 0.8125 | 0.7500 | 0.7500 | 1.3750 | 23200 | |
33089 | PRVSX | 0 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | |
33090 | PRVXX | 0 | 0.42 | 4.88 | 4.96 | 14124 | ||||
33091 | PRW | 300 | 15 7/8 | 16 1/4 | 16 5/8 | 0 | ||||
33092 | PRWAX | 0 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | 0 | |
33093 | PRWBX | 0 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | |
33094 | PRWCX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | |
33095 | PRWI | 0 | 0 | |||||||
33096 | PRWL | 0 | 0 | |||||||
33097 | PRWLX | 0 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 8.48 | 0 | |
33098 | PRWT | 15000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
33099 | PRWX | 0 | 0 | |||||||
33100 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
33101 | PRX | 2000 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
33102 | PRXCX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
33103 | PRXL | 900 | 59 3/4 | 63 1/4 | 63 3/4 | 59 1/4 | 59 3/4 | 60 1/4 | 221500 | |
33104 | PRXM | 1000 | 11 5/8 | 11 1/2 | 12 1/2 | 11 3/8 | 11 1/2 | 11 7/8 | 195800 | |
33105 | PRXO | 0 | 0 | |||||||
33106 | PRXS | 0 | 0 | |||||||
33107 | PRXU | 0 | 0 | |||||||
33108 | PRY | 0 | 42 5/8 | 43 3/8 | 0 | |||||
33109 | PRY'C | 0 | 0 | |||||||
33110 | PRY.A | 0 | 0 | |||||||
33111 | PRY/A | 1600 | 44 11/16 | 44 3/4 | 44 3/4 | 44 11/16 | 2500 | |||
33112 | PRYA | 0 | 0 | |||||||
33113 | PRYC | 0 | 0 | |||||||
33114 | PRYD | 2500 | 1.0312 | 1.0000 | 1.4375 | 0 | ||||
33115 | PRYK | 0 | 0 | |||||||
33116 | PRYO | 0 | 0 | |||||||
33117 | PRYS | 0 | 0 | |||||||
33118 | PRYT | 0 | 0 | |||||||
33119 | PRZ | 5000 | 3/16 | 0 | ||||||
33120 | PRZM | 3000 | 8 1/8 | 9 | 9 1/4 | 7 1/2 | 7 3/4 | 8 1/8 | 159100 | |
33121 | PS | 1000 | 7 | 7 | 7 | 7 | 1000 | |||
33122 | PSA | 100 | 22 1/8 | 22 1/4 | 22 3/4 | 0 | ||||
33123 | PSA.G | 0 | 0 | |||||||
33124 | PSAB | 200 | 19 1/2 | 18 3/4 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/2 | 8400 | |
33125 | PSAD | 0 | 0 | |||||||
33126 | PSAI | 3500 | 17 5/8 | 18 | 18 1/4 | 17 1/2 | 17 1/2 | 17 7/8 | 256800 | |
33127 | PSAL | 0 | 0 | |||||||
33128 | PSALY | 200 | 23 | 23 1/8 | 23 1/4 | 23 | 23 | 23 1/4 | 12600 | |
33129 | PSAN | 0 | 0 | |||||||
33130 | PSAO | 0 | 0 | |||||||
33131 | PSAR | 0 | 0 | |||||||
33132 | PSApA | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 100 | |||
33133 | PSApB | 100 | 25 1/2 | 0 | ||||||
33134 | PSApC | 2000 | 22 3/4 | 0 | ||||||
33135 | PSApD | 800 | 26 | 0 | ||||||
33136 | PSApE | 1000 | 27 1/4 | 0 | ||||||
33137 | PSApF | 100 | 26 7/8 | 0 | ||||||
33138 | PSApG | 200 | 25 1/4 | 25 | 25 1/4 | 25 | 700 | |||
33139 | PSApH | 400 | 24 1/2 | 24 1/2 | 24 5/8 | 24 3/8 | 4500 | |||
33140 | PSApX | 200 | 36 | 0 | ||||||
33141 | PSB | 200 | 19 1/2 | 0 | ||||||
33142 | PSBH | 200 | 40.0000 | 0 | ||||||
33143 | PSBI | 500 | 11.2500 | 11.2500 | 12.2500 | 0 | ||||
33144 | PSBK | 1000 | 31 1/2 | 31 1/2 | 31 7/8 | 31 1/2 | 31 | 32 | 2700 | |
33145 | PSBT | 200 | 90.2500 | 0 | ||||||
33146 | PSBX | 0 | 0 | |||||||
33147 | PSC | 100 | 16 3/8 | 16 1/2 | 17 | 0 | ||||
33148 | PSCAX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.59 | 0 | |
33149 | PSCBX | 0 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | |
33150 | PSCD | 0 | 0 | |||||||
33151 | PSCDX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
33152 | PSCE | 0 | 0 | |||||||
33153 | PSCF | 0 | 0 | |||||||
33154 | PSCFX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.57 | 0 | |
33155 | PSCG | 0 | 0 | |||||||
33156 | PSCIX | 0 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0 | |
33157 | PSCL | 0 | 0 | |||||||
33158 | PSCN | 0 | 0 | |||||||
33159 | PSCO | 300 | 0.5625 | 0.4375 | 0.6250 | 81500 | ||||
33160 | PSCOW | 6100 | 0.0010 | 0 | ||||||
33161 | PSCPX | 0 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | |
33162 | PSCSM | 4900 | 65.4300 | 0 | ||||||
33163 | PSCSN | 100 | 65.5000 | 0 | ||||||
33164 | PSCT | 0 | 0 | |||||||
33165 | PSCTX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.66 | 0 | |
33166 | PSCX | 200 | 7 5/8 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 6800 | |
33167 | PSCXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.83 | 4.84 | 2422 | |
33168 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
33169 | PSD | 200 | 22 5/8 | 22 1/2 | 22 7/8 | 0 | ||||
33170 | PSDI | 100 | 40 1/4 | 40 | 41 1/2 | 40 | 40 1/4 | 42 | 11400 | |
33171 | PSDN | 0 | 0 | |||||||
33172 | PSDO | 0 | 0 | |||||||
33173 | PSDR | 0 | 0 | |||||||
33174 | PSDS | 0 | 0 | |||||||
33175 | PSDX | 0 | 0 | |||||||
33176 | PSDXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.31 | 3.28 | 3722 | |
33177 | PSDp | 4800 | 25 3/8 | 0 | ||||||
33178 | PSDpB | 1600 | 22 | 0 | ||||||
33179 | PSE | 0 | 220.28 | 221.53 | 221.58 | 218.31 | 0 | |||
33180 | PSEB | 200 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 16.5000 | 3000 | |
33181 | PSEIX | 0 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 16.68 | 0 | |
33182 | PSESX | 0 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | |
33183 | PSET | 0 | 0 | |||||||
33184 | PSEXX | 0 | 0.50 | 5.06 | 5.18 | 8400 | ||||
33185 | PSFBX | 0 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | |
33186 | PSFD | 900 | 3.1875 | 3.4375 | 3.5625 | 3.1875 | 3.2500 | 3.3750 | 45600 | |
33187 | PSFLX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 15.27 | 0 | |
33188 | PSFT | 800 | 81 3/4 | 82 1/2 | 83 1/2 | 80 1/2 | 81 3/4 | 82 | 636800 | |
33189 | PSG | 100 | 12 1/8 | 12 1/2 | 13 | 0 | ||||
33190 | PSGBX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
33191 | PSGDX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
33192 | PSGIX | 0 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0 | |
33193 | PSGL | 0 | 0 | |||||||
33194 | PSGNX | 0 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 14.93 | 0 | |
33195 | PSGUC | 0 | 0 | |||||||
33196 | PSGV | 0 | 0 | |||||||
33197 | PSGVF | 2000 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 3/4 | 25800 | |
33198 | PSHP | 0 | 0 | |||||||
33199 | PSI | 100 | 2 3/8 | 2 5/16 | 2 13/16 | 0 | ||||
33200 | PSIA | 2000 | 10.2812 | 0 | ||||||
33201 | PSIBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
33202 | PSIFX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
33203 | PSIIX | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0 | |
33204 | PSIR | 0 | 0 | |||||||
33205 | PSIX | 1000 | 11 1/8 | 11 1/8 | 11 1/2 | 11 | 11 1/8 | 11 3/8 | 215900 | |
33206 | PSIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.65 | 4.71 | 590 | |
33207 | PSK | 400 | 18 1/4 | 0 | ||||||
33208 | PSKBX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0 | |
33209 | PSL | 1000 | 21 3/8 | 0 | ||||||
33210 | PSLFX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
33211 | PSM | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 600 | |||
33212 | PSMA | 0 | 0 | |||||||
33213 | PSMAX | 0 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 12.27 | 0 | |
33214 | PSMBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
33215 | PSMCX | 0 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | |
33216 | PSMDX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 13.51 | 0 | |
33217 | PSMIX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.15 | 0 | |
33218 | PSMNX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.87 | 0 | |
33219 | PSN | 200 | 22 3/8 | 0 | ||||||
33220 | PSNAX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.09 | 0 | |
33221 | PSNCX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
33222 | PSNK | 0 | 0 | |||||||
33223 | PSNM | 100 | 0.0001 | 0 | ||||||
33224 | PSNOX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.91 | 0 | |
33225 | PSNR | 0 | 0 | |||||||
33226 | PSNRY | 25000 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 47000 | |
33227 | PSNT | 0 | 0 | |||||||
33228 | PSNX | 10000 | 0.0250 | 0.0200 | 0.0350 | 0 | ||||
33229 | PSNYX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 15.32 | 0 | |
33230 | PSO | 500 | 6 1/8 | 0 | ||||||
33231 | PSOF | 5000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
33232 | PSOHX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.39 | 0 | |
33233 | PSOI | 0 | 0 | |||||||
33234 | PSOKM | 200 | 53.8500 | 0 | ||||||
33235 | PSOKN | 100 | 57.6250 | 0 | ||||||
33236 | PSON | 300 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 5600 | |
33237 | PSOP | 0 | 0 | |||||||
33238 | PSOPX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
33239 | PSP | 1000 | 19 | 0 | ||||||
33240 | PSPFX | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 | |
33241 | PSPL | 0 | 0 | |||||||
33242 | PSPXX | 0 | 0.10 | 4.75 | 4.85 | 389 | ||||
33243 | PSQ | 1200 | 19 1/4 | 0 | ||||||
33244 | PSQL | 400 | 10 7/8 | 11 1/8 | 11 1/4 | 10 5/8 | 10 5/8 | 10 7/8 | 162100 | |
33245 | PSR | 500 | 35 1/2 | 35 3/4 | 36 1/4 | 0 | ||||
33246 | PSRC | 200 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 400 | |
33247 | PSRK | 0 | 0 | |||||||
33248 | PSRN | 0 | 0 | |||||||
33249 | PSRS | 0 | 0 | |||||||
33250 | PSRp | 200 | 58 | 0 | ||||||
33251 | PSRpA | 210 | 99 3/8 | 0 | ||||||
33252 | PSRpB | 200 | 25 3/8 | 0 | ||||||
33253 | PSS | 300 | 33 1/4 | 33 5/8 | 34 | 0 | ||||
33254 | PSS.V | 0 | 0 | |||||||
33255 | PSSB | 1000 | 14 1/32 | 14 1/8 | 14 7/8 | 0 | ||||
33256 | PSSD | 0 | 0 | |||||||
33257 | PSSE | 0 | 0 | |||||||
33258 | PSSF | 600 | 8.2500 | 8.2500 | 10.0000 | 0 | ||||
33259 | PSSH | 0 | 0 | |||||||
33260 | PSSI | 2300 | 23 1/2 | 23 3/4 | 24 1/8 | 23 1/2 | 23 1/2 | 23 5/8 | 167500 | |
33261 | PSSS | 200 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
33262 | PSST | 0 | 0 | |||||||
33263 | PSSW | 0 | 0 | |||||||
33264 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
33265 | PST/WD | 0 | 0 | |||||||
33266 | PSTA | 4400 | 3 3/4 | 3 1/2 | 3 3/4 | 3 7/16 | 3 1/2 | 3 3/4 | 26100 | |
33267 | PSTAX | 0 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 13.13 | 0 | |
33268 | PSTBX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | |
33269 | PSTC | 3000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 0.6875 | 1.3750 | 6000 | |
33270 | PSTF | 0 | 0 | |||||||
33271 | PSTFX | 0 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.96 | 0 | |
33272 | PSTFY | 1000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/2 | 10 3/4 | 14600 | |
33273 | PSTKX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
33274 | PSTL | 0 | 0 | |||||||
33275 | PSTLS | 10000 | 2.3000 | 2.3125 | 2.3750 | 2.2500 | 2.3125 | 2.4375 | 722900 | |
33276 | PSTTX | 0 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.87 | 0 | |
33277 | PSTV | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1500 | |
33278 | PSTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.31 | 3.25 | 1816 | |
33279 | PSU | 1200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 1200 | |||
33280 | PSUAX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.39 | 0 | |
33281 | PSUN | 6500 | 29 1/2 | 33 1/4 | 33 1/4 | 29 1/4 | 29 1/2 | 30 1/4 | 117300 | |
33282 | PSV | 700 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 1000 | |||
33283 | PSVAX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 17.51 | 0 | |
33284 | PSVC | 900 | 2.0312 | 2.0000 | 2.5000 | 0 | ||||
33285 | PSVF | 1000 | 25.0000 | 0 | ||||||
33286 | PSVIX | 0 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | |
33287 | PSVPX | 0 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 12.24 | 0 | |
33288 | PSW | 500 | 19 1/4 | 0 | ||||||
33289 | PSWC | 0 | 0 | |||||||
33290 | PSX | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 200 | |
33291 | PSXE | 0 | 0 | |||||||
33292 | PSXP | 0 | 0 | |||||||
33293 | PSXT | 0 | 0 | |||||||
33294 | PSXW | 0 | 0 | |||||||
33295 | PSXX | 0 | 0 | |||||||
33296 | PSY | 300 | 14 7/8 | 0 | ||||||
33297 | PSYC | 2500 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
33298 | PSYS | 200 | 8 | 8 1/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 129900 | |
33299 | PSZ | 100 | 16 5/8 | 0 | ||||||
33300 | PT | 500 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | ||||
33301 | PTAAX | 0 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 18.00 | 0 | |
33302 | PTABX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
33303 | PTAC | 400 | 24 | 23 3/4 | 24 1/4 | 23 5/8 | 23 3/4 | 24 1/4 | 6800 | |
33304 | PTACX | 0 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | |
33305 | PTAEX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.23 | 1 | |
33306 | PTAL | 0 | 0 | |||||||
33307 | PTAXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.43 | 4.52 | 4617 | |
33308 | PTAZX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.45 | 0 | |
33309 | PTB | 700 | 23 5/8 | 23 1/2 | 24 | 0 | ||||
33310 | PTBA | 0 | 0 | |||||||
33311 | PTBDX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 12.54 | 0 | |
33312 | PTBEX | 0 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 | |
33313 | PTBFX | 0 | 9.40 | 9.40 | 9.64 | 0 | ||||
33314 | PTBI | 0 | 0 | |||||||
33315 | PTBR | 0 | 0 | |||||||
33316 | PTBS | 0 | 0 | |||||||
33317 | PTBT | 0 | 0 | |||||||
33318 | PTBW | 0 | 0 | |||||||
33319 | PTBX | 0 | 0 | |||||||
33320 | PTC | 100 | 14 | 13 3/4 | 14 3/8 | 0 | ||||
33321 | PTCB | 1400 | 30.0000 | 0 | ||||||
33322 | PTCC | 0 | 0 | |||||||
33323 | PTCG | 0 | 0 | |||||||
33324 | PTCH | 1000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 12600 | |
33325 | PTCM | 0 | 0 | |||||||
33326 | PTCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.94 | 5.07 | 262 | |
33327 | PTE | 1000 | 2 5/8 | 2 7/8 | 3 | 2 5/8 | 32200 | |||
33328 | PTEBX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.80 | 0 | |
33329 | PTEC | 700 | 17 5/8 | 17 3/4 | 17 3/4 | 17 3/8 | 17 1/2 | 17 3/4 | 39100 | |
33330 | PTECX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
33331 | PTEDL | 400 | 84.0000 | 0 | ||||||
33332 | PTEFX | 0 | 12.06 | 12.06 | 12.53 | 0 | ||||
33333 | PTEH | 0 | 0 | |||||||
33334 | PTEIX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.19 | 1 | |
33335 | PTEK | 300 | 22 3/4 | 23 1/8 | 23 3/4 | 22 1/2 | 22 1/2 | 22 3/4 | 207200 | |
33336 | PTEL | 300 | 3 7/8 | 3 7/8 | 3 15/16 | 3 3/4 | 3 13/16 | 3 7/8 | 256200 | |
33337 | PTEMX | 0 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | 0 | |
33338 | PTEN | 1500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 10700 | |
33339 | PTEPX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.71 | 0 | |
33340 | PTET | 4000 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/2 | 15 1/4 | 17000 | |
33341 | PTEX | 0 | 0 | |||||||
33342 | PTEXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 3.22 | 3.15 | 6760 | |
33343 | PTFAX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.85 | 0 | |
33344 | PTFBX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
33345 | PTFDX | 0 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | |
33346 | PTFHX | 0 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 9.35 | 0 | |
33347 | PTFIX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
33348 | PTFLX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.54 | 0 | |
33349 | PTFXX | 0 | 0 | |||||||
33350 | PTG | 300 | 6 7/16 | 0 | ||||||
33351 | PTGAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
33352 | PTGE | 0 | 0 | |||||||
33353 | PTGI | 100 | 2.0000 | 0 | ||||||
33354 | PTGT | 0 | 0 | |||||||
33355 | PTGXX | 0 | 0.04 | 4.63 | 4.74 | 326 | ||||
33356 | PTHAX | 0 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 14.83 | 0 | |
33357 | PTHF | 0 | 0 | |||||||
33358 | PTHK | 0 | 0 | |||||||
33359 | PTHYX | 0 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | |
33360 | PTI | 100 | 39 3/4 | 40 5/8 | 41 | 0 | ||||
33361 | PTIBX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
33362 | PTIC | 0 | 0 | |||||||
33363 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
33364 | PTII | 2000 | 9 3/4 | 9 5/16 | 9 3/4 | 9 5/16 | 9 1/2 | 9 11/16 | 35700 | |
33365 | PTIIW | 2000 | 2 3/16 | 2 | 2 3/16 | 2 | 2 1/16 | 2 3/16 | 11500 | |
33366 | PTIK | 0 | 0 | |||||||
33367 | PTIL | 0 | 0 | |||||||
33368 | PTIM | 0 | 0 | |||||||
33369 | PTIN | 0 | 0 | |||||||
33370 | PTIO | 0 | 0 | |||||||
33371 | PTIP | 0 | 0 | |||||||
33372 | PTIR | 0 | 0 | |||||||
33373 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
33374 | PTIT | 0 | 0 | |||||||
33375 | PTIV | 0 | 0 | |||||||
33376 | PTIX | 300 | 12 | 11 5/8 | 12 | 11 1/4 | 11 7/8 | 12 1/8 | 35300 | |
33377 | PTIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.19 | 5.33 | 3718 | |
33378 | PTK | 0 | 0 | |||||||
33379 | PTKN | 0 | 0 | |||||||
33380 | PTLDX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
33381 | PTLL | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1250 | 1.5000 | 2000 | |
33382 | PTLW | 100 | 1.0000 | 0 | ||||||
33383 | PTLXP | 0 | 0 | |||||||
33384 | PTM | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 500 | |
33385 | PTMB | 0 | 0 | |||||||
33386 | PTMBO | 400 | 50.2500 | 0 | ||||||
33387 | PTMBP | 700 | 33.5500 | 0 | ||||||
33388 | PTMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.82 | 2.81 | 2185 | |
33389 | PTNAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.91 | 0 | |
33390 | PTNBX | 0 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0 | |
33391 | PTNCX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
33392 | PTNHX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 9.33 | 0 | |
33393 | PTNJX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
33394 | PTNX | 200 | 15 1/2 | 15 7/8 | 16 1/8 | 15 1/8 | 15 1/4 | 15 3/4 | 38500 | |
33395 | PTO | 0 | 220.96 | 0 | ||||||
33396 | PTON | 1000 | 2 13/16 | 2 7/8 | 3 1/16 | 2 3/4 | 2 3/4 | 2 7/8 | 78000 | |
33397 | PTPAX | 0 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 17.19 | 0 | |
33398 | PTPS | 0 | 0 | |||||||
33399 | PTPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.69 | 4.79 | 5257 | |
33400 | PTR | 100 | 21 5/8 | 21 1/8 | 21 5/8 | 0 | ||||
33401 | PTRAX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
33402 | PTRB | 0 | 0 | |||||||
33403 | PTRBX | 0 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | |
33404 | PTRC | 0 | 0 | |||||||
33405 | PTRE | 0 | 0 | |||||||
33406 | PTREF | 100 | 28 3/8 | 28 1/2 | 28 7/8 | 28 1/4 | 28 3/8 | 28 1/2 | 224900 | |
33407 | PTRF | 0 | 0 | |||||||
33408 | PTRFF | 0 | 0 | |||||||
33409 | PTRFX | 0 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 17.53 | 0 | |
33410 | PTRL | 1000 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
33411 | PTRN | 1000 | 5 5/8 | 6 1/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 1/8 | 7100 | |
33412 | PTRO | 5000 | 9/32 | 1/4 | 5/16 | 0 | ||||
33413 | PTRS | 200 | 15 3/4 | 15 1/2 | 16 | 0 | ||||
33414 | PTRT | 0 | 0.0100 | 0.1000 | 0 | |||||
33415 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
33416 | PTRUQ | 10000 | 1/4 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 112000 | |
33417 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
33418 | PTRXX | 0 | 0 | |||||||
33419 | PTRpA | 200 | 26 3/4 | 0 | ||||||
33420 | PTRpB | 100 | 25 3/8 | 0 | ||||||
33421 | PTSAX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
33422 | PTSC | 1800 | 2.1875 | 2.2500 | 2.4375 | 2.1250 | 2.0625 | 2.1875 | 60800 | |
33423 | PTSCX | 0 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | 0 | |
33424 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
33425 | PTSF | 0 | 0 | |||||||
33426 | PTSHX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
33427 | PTSI | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 900 | |
33428 | PTSXX | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 3.05 | 3.03 | 992 | |
33429 | PTTRX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
33430 | PTTXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.82 | 2.85 | 317 | |
33431 | PTUXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.73 | 4.74 | 1562 | |
33432 | PTW | 0 | 0 | |||||||
33433 | PTX | 400 | 14 1/4 | 13 | 13 1/2 | 0 | ||||
33434 | PTXB | 0 | 0 | |||||||
33435 | PTXBX | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 22.20 | 0 | |
33436 | PTXD | 0 | 0 | |||||||
33437 | PTXF | 0 | 0 | |||||||
33438 | PTXN | 0 | 0 | |||||||
33439 | PTXXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.06 | 3.26 | 943 | |
33440 | PTYXX | 0 | 0.58 | 4.87 | 4.99 | 2019 | ||||
33441 | PTZ | 3300 | 57 | 57 | 57 | 57 | 3300 | |||
33442 | PTZB | 0 | 0 | |||||||
33443 | PTZC | 0 | 0 | |||||||
33444 | PTZI | 0 | 0 | |||||||
33445 | PTZN | 0 | 0 | |||||||
33446 | PTZO | 0 | 0 | |||||||
33447 | PTZT | 0 | 0 | |||||||
33448 | PTwW | 0 | 0 | |||||||
33449 | PUAXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.67 | 4.72 | 2075 | |
33450 | PUB | 1200 | 7 5/8 | 4 | 7 | 0 | ||||
33451 | PUBO | 1400 | 7 7/8 | 7 7/8 | 8 3/8 | 0 | ||||
33452 | PUBS | 0 | 0 | |||||||
33453 | PUBSF | 1300 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 17000 | |
33454 | PUC | 0 | 0 | |||||||
33455 | PUDG | 0 | 0 | |||||||
33456 | PUDGQ | 5000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 5500 | |
33457 | PUDWQ | 7000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 14000 | |
33458 | PUFF | 200 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
33459 | PUG | 0 | 0 | |||||||
33460 | PUGAX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.01 | 0 | |
33461 | PUGBX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0 | |
33462 | PUGIX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 12.02 | 0 | |
33463 | PUIBX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
33464 | PUIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.42 | 4.46 | 1911 | |
33465 | PUJXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.73 | 4.80 | 476 | |
33466 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
33467 | PULB | 200 | 14 | 13 7/8 | 14 3/4 | 0 | ||||
33468 | PULM | 0 | 0 | |||||||
33469 | PULS | 200 | 16 7/8 | 16 7/8 | 17 5/8 | 0 | ||||
33470 | PULT | 0 | 0.0100 | 0.2500 | 0 | |||||
33471 | PUM | 0 | 0 | |||||||
33472 | PUMA | 0 | 0 | |||||||
33473 | PUMAX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 12.01 | 0 | |
33474 | PUMIX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.20 | 0 | |
33475 | PUNB | 0 | 0 | |||||||
33476 | PUPXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.92 | 4.98 | 12475 | |
33477 | PUR/WS/A | 0 | 1 3/8 | 2 | 0 | |||||
33478 | PURE | 300 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/16 | 5 1/16 | 5 3/8 | 43100 | |
33479 | PUREW | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 13/16 | 1000 | |
33480 | PURI | 0 | 0.0010 | 0.0500 | 0 | |||||
33481 | PURL | 3000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0625 | 1.2500 | 3000 | |
33482 | PURO | 600 | 1.2500 | 1.1875 | 1.3125 | 0 | ||||
33483 | PURS | 100 | 6 1/2 | 5 1/4 | 6 3/4 | 0 | ||||
33484 | PURT | 100 | 2 1/16 | 2 1/4 | 2 3/8 | 2 1/16 | 2 1/16 | 2 3/16 | 281300 | |
33485 | PURW | 1000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 15/16 | 13300 | |
33486 | PURXX | 0 | 0.59 | 4.74 | 4.85 | 2187 | ||||
33487 | PUSAX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 9.43 | 0 | |
33488 | PUSBX | 0 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0 | |
33489 | PUSCX | 0 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0 | |
33490 | PUSD | 100 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 5.2500 | 200 | |
33491 | PUSGX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.16 | 0 | |
33492 | PUSH | 0 | 0 | |||||||
33493 | PUSNP | 400 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 400 | |||
33494 | PUSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.59 | 4.64 | 3738 | |
33495 | PUT | 0 | 0 | |||||||
33496 | PUTAX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.26 | 0 | |
33497 | PUTBX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
33498 | PUTDX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
33499 | PUTLX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.69 | 0 | |
33500 | PUTMX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.72 | 0 | |
33501 | PUTT | 1000 | 15/32 | 3/8 | 15/32 | 3/8 | 3/8 | 15/32 | 2000 | |
33502 | PUTXX | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 2.87 | 2.91 | 387 | |
33503 | PV | 1000 | 15 1/2 | 0 | ||||||
33504 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
33505 | PVA.S | 0 | 0 | |||||||
33506 | PVABX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
33507 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
33508 | PVAT | 1000 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 87600 | |
33509 | PVATW | 2000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 18800 | |
33510 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
33511 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
33512 | PVCC | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 400 | |
33513 | PVD | 500 | 26 | 22 7/8 | 23 3/8 | 0 | ||||
33514 | PVDU | 0 | 0 | |||||||
33515 | PVE | 0 | 0 | |||||||
33516 | PVFC | 4000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/2 | 15 1/2 | 6900 | |
33517 | PVFDX | 0 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 17.22 | 0 | |
33518 | PVFI | 0 | 0 | |||||||
33519 | PVH | 200 | 11 1/8 | 11 1/8 | 11 1/2 | 0 | ||||
33520 | PVHG | 0 | 0 | |||||||
33521 | PVHI | 0 | 0 | |||||||
33522 | PVHL | 0 | 0 | |||||||
33523 | PVI | 0 | 0 | |||||||
33524 | PVIIX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 17.27 | 0 | |
33525 | PVIMX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.45 | 0 | |
33526 | PVIR | 300 | 36 3/4 | 36 | 36 3/4 | 36 | 36 | 36 3/4 | 900 | |
33527 | PVISX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.83 | 1 | |
33528 | PVIXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.61 | 3.56 | 391 | |
33529 | PVLBX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
33530 | PVLCX | 0 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | |
33531 | PVN | 100 | 43 5/8 | 42 3/8 | 42 7/8 | 0 | ||||
33532 | PVNC | 0 | 0 | |||||||
33533 | PVND | 0 | 0 | |||||||
33534 | PVNE | 0 | 0 | |||||||
33535 | PVNM | 0 | 0 | |||||||
33536 | PVNO | 0 | 0 | |||||||
33537 | PVNpM | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | |||
33538 | PVOBX | 0 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0 | |
33539 | PVOMX | 0 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 17.97 | 0 | |
33540 | PVOYX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 18.57 | 1 | |
33541 | PVSA | 100 | 28 11/16 | 28 11/16 | 28 11/16 | 28 11/16 | 28 1/4 | 30 | 100 | |
33542 | PVT | 100 | 37 5/8 | 37 1/2 | 37 7/8 | 0 | ||||
33543 | PVTBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
33544 | PVTC | 0 | 0 | |||||||
33545 | PVTE | 0 | 0 | |||||||
33546 | PVTI | 0 | 0 | |||||||
33547 | PVTL | 0 | 0 | |||||||
33548 | PVTR | 0 | 0 | |||||||
33549 | PVTS | 0 | 0 | |||||||
33550 | PVTT | 0 | 0 | |||||||
33551 | PVTp | 100 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
33552 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
33553 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
33554 | PVY | 500 | 17 5/8 | 0 | ||||||
33555 | PVYBX | 0 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | |
33556 | PVYI | 0 | 0 | |||||||
33557 | PVYMX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.80 | 0 | |
33558 | PVYN | 0 | 0 | |||||||
33559 | PW | 500 | 6 1/2 | 0 | ||||||
33560 | PWA | 0 | 9 1/4 | 9 3/4 | 0 | |||||
33561 | PWAL | 0 | 0 | |||||||
33562 | PWB | 0 | 0 | |||||||
33563 | PWBC | 1800 | 13 3/8 | 13 1/2 | 14 1/4 | 0 | ||||
33564 | PWBK | 1800 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1800 | |
33565 | PWC | 0 | 92.96 | 0 | ||||||
33566 | PWCAX | 0 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 17.97 | 0 | |
33567 | PWCBX | 0 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | |
33568 | PWCDX | 0 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | |
33569 | PWCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.85 | 4.89 | 51284 | |
33570 | PWDDX | 0 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | |
33571 | PWG | 100 | 31 1/2 | 0 | ||||||
33572 | PWG.PP | 0 | 0 | |||||||
33573 | PWG/PP | 9900 | 22 7/8 | 22 1/2 | 23 | 0 | ||||
33574 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
33575 | PWGA | 0 | 0 | |||||||
33576 | PWGB | 0 | 0 | |||||||
33577 | PWGC | 0 | 0 | |||||||
33578 | PWGDX | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | |
33579 | PWGG | 0 | 0 | |||||||
33580 | PWGL | 0 | 0 | |||||||
33581 | PWGN | 0 | 0 | |||||||
33582 | PWGO | 0 | 0 | |||||||
33583 | PWGP | 0 | 0 | |||||||
33584 | PWGR | 0 | 0 | |||||||
33585 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
33586 | PWHDX | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | |
33587 | PWIDX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
33588 | PWIR | 3100 | 17 3/4 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 35300 | |
33589 | PWJ | 200 | 21 1/8 | 21 | 21 1/8 | 21 | 20 7/8 | 21 3/8 | 300 | |
33590 | PWJC | 0 | 0 | |||||||
33591 | PWJG | 0 | 0 | |||||||
33592 | PWJK | 0 | 0 | |||||||
33593 | PWJL | 0 | 0 | |||||||
33594 | PWJQ | 0 | 0 | |||||||
33595 | PWJS | 0 | 0 | |||||||
33596 | PWJT | 0 | 0 | |||||||
33597 | PWJW | 0 | 0 | |||||||
33598 | PWLS | 1500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.8750 | 1500 | |
33599 | PWMA | 0 | 0 | |||||||
33600 | PWN | 500 | 7 1/8 | 7 | 7 1/8 | 7 | 6 3/4 | 7 1/4 | 1000 | |
33601 | PWNDX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | |
33602 | PWNI | 0 | 0 | |||||||
33603 | PWOD | 300 | 42.0000 | 39.2500 | 42.0000 | 0 | ||||
33604 | PWP.W | 0 | 0 | |||||||
33605 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
33606 | PWPH | 100 | 2.1250 | 2.1250 | 2.1875 | 2.0625 | 2.0000 | 2.1250 | 29100 | |
33607 | PWREX | 0 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 14.45 | 0 | |
33608 | PWRR | 100 | 7 3/8 | 6 1/2 | 7 1/2 | 0 | ||||
33609 | PWRX | 0 | 0 | |||||||
33610 | PWRXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.76 | 4.78 | 35318 | |
33611 | PWSBX | 0 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0 | |
33612 | PWSDX | 0 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0 | |
33613 | PWSP | 1000 | 1.3125 | 1.3750 | 1.3750 | 1.3125 | 1.2500 | 1.4375 | 4000 | |
33614 | PWSV | 13400 | 0.0100 | 0 | ||||||
33615 | PWT | 0 | 0 | |||||||
33616 | PWTAX | 0 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0 | |
33617 | PWTBX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
33618 | PWTEX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 10.04 | 0 | |
33619 | PWY/WS | 1000 | 1/64 | 0 | ||||||
33620 | PX | 1100 | 43 1/8 | 43 | 43 1/8 | 43 | 42 7/8 | 43 1/4 | 1300 | |
33621 | PXAXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 3.24 | 3.05 | 826 | |
33622 | PXBAX | 0 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | |
33623 | PXE | 3500 | 2 13/16 | 2 3/4 | 2 13/16 | 2 5/8 | 7700 | |||
33624 | PXE.U | 0 | 0 | |||||||
33625 | PXE/U | 500 | 8 1/4 | 0 | ||||||
33626 | PXE/WS | 1200 | 1/2 | 1/2 | 1/2 | 1/2 | 1200 | |||
33627 | PXE/ws | 0 | 0 | |||||||
33628 | PXEC | 0 | 0 | |||||||
33629 | PXEI | 0 | 0 | |||||||
33630 | PXEL | 0 | 0 | |||||||
33631 | PXEM | 0 | 0 | |||||||
33632 | PXEO | 0 | 0 | |||||||
33633 | PXEU | 0 | 0 | |||||||
33634 | PXEX | 0 | 0 | |||||||
33635 | PXGIX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.83 | 0 | |
33636 | PXGSX | 0 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0 | |
33637 | PXL | 7000 | 7/8 | 3/4 | 1 | 0 | ||||
33638 | PXLX | 0 | 0 | |||||||
33639 | PXMAX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.70 | 0 | |
33640 | PXMBX | 0 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0 | |
33641 | PXMG | 500 | 0.2187 | 0.2187 | 0.4375 | 0 | ||||
33642 | PXMIX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.50 | 0 | |
33643 | PXMNX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
33644 | PXN | 100 | 11 1/2 | 10 7/8 | 11 1/4 | 0 | ||||
33645 | PXNA | 0 | 0 | |||||||
33646 | PXNB | 0 | 0 | |||||||
33647 | PXNC | 0 | 0 | |||||||
33648 | PXNG | 0 | 0 | |||||||
33649 | PXNI | 0 | 0 | |||||||
33650 | PXNL | 0 | 0 | |||||||
33651 | PXNM | 0 | 0 | |||||||
33652 | PXNN | 0 | 0 | |||||||
33653 | PXNR | 0 | 0 | |||||||
33654 | PXNT | 0 | 0 | |||||||
33655 | PXNU | 0 | 0 | |||||||
33656 | PXNV | 0 | 0 | |||||||
33657 | PXOHX | 0 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 9.36 | 0 | |
33658 | PXPL | 0 | 0.1250 | 0.6250 | 0 | |||||
33659 | PXPR | 10000 | 0.3400 | 0 | ||||||
33660 | PXR | 400 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 3/4 | 17 1/8 | 800 | |
33661 | PXRA | 0 | 0 | |||||||
33662 | PXRE | 5000 | 22 7/8 | 22 15/16 | 23 1/8 | 22 7/8 | 22 7/8 | 23 1/8 | 10800 | |
33663 | PXRI | 0 | 0 | |||||||
33664 | PXRN | 0 | 0 | |||||||
33665 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
33666 | PXS | 0 | 0 | |||||||
33667 | PXSC | 350000 | 0.0500 | 0.0040 | 0.0100 | 0 | ||||
33668 | PXSY | 700 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
33669 | PXXI | 5000 | 5 1/4 | 5 3/8 | 5 7/8 | 5 1/4 | 5 3/8 | 6 | 10700 | |
33670 | PY | 0 | 21 | 21 5/8 | 0 | |||||
33671 | PY.V | 0 | 0 | |||||||
33672 | PYA | 400 | 18 1/8 | 0 | ||||||
33673 | PYB | 300 | 19 1/4 | 0 | ||||||
33674 | PYC | 100 | 19 3/8 | 0 | ||||||
33675 | PYCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.96 | 5.08 | 714 | |
33676 | PYGFX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
33677 | PYI | 0 | 0 | |||||||
33678 | PYIMX | 0 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0 | |
33679 | PYLMX | 0 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | |
33680 | PYM | 300 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
33681 | PYMB | 6200 | 9.0000 | 8.5000 | 9.0000 | 8.3750 | 8.6250 | 9.0000 | 67900 | |
33682 | PYNG | 0 | 0 | |||||||
33683 | PYNGF | 0 | 0 | |||||||
33684 | PYOL | 300 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
33685 | PYOPX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0 | |
33686 | PYPX | 0 | 3.0000 | 6.0000 | 0 | |||||
33687 | PYR/WS/B | 0 | 0 | |||||||
33688 | PYR/WS/C | 0 | 0 | |||||||
33689 | PYRD | 0 | 0 | |||||||
33690 | PYRI | 0 | 0 | |||||||
33691 | PYRV | 0 | 0 | |||||||
33692 | PYSBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
33693 | PYSDX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
33694 | PYTEX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
33695 | PYTV | 2000 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
33696 | PYVY | 200 | 22.0000 | 0 | ||||||
33697 | PYX | 1000 | 8 7/8 | 8 1/2 | 8 7/8 | 0 | ||||
33698 | PYXL | 0 | 0 | |||||||
33699 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
33700 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
33701 | PZA | 800 | 2 5/16 | 2 7/16 | 2 7/8 | 0 | ||||
33702 | PZAB | 0 | 0 | |||||||
33703 | PZAI | 0 | 0 | |||||||
33704 | PZAK | 0 | 0 | |||||||
33705 | PZAS | 0 | 0 | |||||||
33706 | PZB | 900 | 30 3/4 | 31 | 31 5/8 | 0 | ||||
33707 | PZB.V | 0 | 0 | |||||||
33708 | PZBC | 0 | 0 | |||||||
33709 | PZBM | 0 | 0 | |||||||
33710 | PZBP | 0 | 0 | |||||||
33711 | PZBX | 0 | 0 | |||||||
33712 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
33713 | PZI | 0 | 0 | |||||||
33714 | PZL | 100 | 53 1/4 | 53 1/8 | 53 1/4 | 53 1/8 | 53 | 53 5/8 | 1200 | |
33715 | PZLB | 0 | 0 | |||||||
33716 | PZLC | 0 | 0 | |||||||
33717 | PZLI | 0 | 0 | |||||||
33718 | PZLL | 0 | 0 | |||||||
33719 | PZLO | 0 | 0 | |||||||
33720 | PZLP | 0 | 0 | |||||||
33721 | PZLR | 0 | 0 | |||||||
33722 | PZLT | 0 | 0 | |||||||
33723 | PZLU | 0 | 0 | |||||||
33724 | PZLX | 0 | 0 | |||||||
33725 | PZLY | 0 | 0 | |||||||
33726 | PZM | 200 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
33727 | PZMC | 0 | 0 | |||||||
33728 | PZML | 0 | 0 | |||||||
33729 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
33730 | PZT | 0 | 0 | |||||||
33731 | PZX | 3300 | 18 1/2 | 18 | 18 3/4 | 0 | ||||
33732 | PZX.V | 0 | 0 | |||||||
33733 | PZXM | 0 | 0 | |||||||
33734 | PZXX | 0 | 0 | |||||||
33735 | PZXZ | 0 | 0 | |||||||
33736 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
33737 | PZZA | 2000 | 52 | 52 1/4 | 52 3/4 | 51 | 51 3/4 | 52 | 90800 | |
33738 | PZZI | 1000 | 4 15/16 | 4 15/16 | 5 | 4 7/8 | 4 15/16 | 5 1/16 | 35300 | |
33739 | PpC | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 1100 | |||
33740 | Q.ACE | 0 | 0 | |||||||
33741 | Q.AGB | 0 | 0 | |||||||
33742 | Q.AID | 0 | 0 | |||||||
33743 | Q.AMD | 0 | 0 | |||||||
33744 | Q.ANM | 0 | 0 | |||||||
33745 | Q.APM | 0 | 0 | |||||||
33746 | Q.ASE | 0 | 0 | |||||||
33747 | Q.AYA | 0 | 0 | |||||||
33748 | Q.BCH | 0 | 0 | |||||||
33749 | Q.BGT | 0 | 0 | |||||||
33750 | Q.BPH | 0 | 0 | |||||||
33751 | Q.BPM | 0 | 0 | |||||||
33752 | Q.CAI | 0 | 0 | |||||||
33753 | Q.CDE | 0 | 0 | |||||||
33754 | Q.CKD | 0 | 0 | |||||||
33755 | Q.CMT | 0 | 0 | |||||||
33756 | Q.CSG | 0 | 0 | |||||||
33757 | Q.CSR | 0 | 0 | |||||||
33758 | Q.CSS | 0 | 0 | |||||||
33759 | Q.CST | 0 | 0 | |||||||
33760 | Q.CTB | 0 | 0 | |||||||
33761 | Q.CWH | 0 | 0 | |||||||
33762 | Q.DCM | 0 | 0 | |||||||
33763 | Q.DHI | 0 | 0 | |||||||
33764 | Q.DIN | 0 | 0 | |||||||
33765 | Q.DLK | 0 | 0 | |||||||
33766 | Q.DMT | 0 | 0 | |||||||
33767 | Q.DNG | 0 | 0 | |||||||
33768 | Q.DON | 0 | 0 | |||||||
33769 | Q.DSB | 0 | 0 | |||||||
33770 | Q.DTL | 0 | 0 | |||||||
33771 | Q.DWE | 0 | 0 | |||||||
33772 | Q.DWG | 0 | 0 | |||||||
33773 | Q.DWO | 0 | 0 | |||||||
33774 | Q.EFI | 0 | 0 | |||||||
33775 | Q.EM | 0 | 0 | |||||||
33776 | Q.FCB | 0 | 0 | |||||||
33777 | Q.FCF | 0 | 0 | |||||||
33778 | Q.FEL | 0 | 0 | |||||||
33779 | Q.FIC | 0 | 0 | |||||||
33780 | Q.FLE | 0 | 0 | |||||||
33781 | Q.FPH | 0 | 0 | |||||||
33782 | Q.FPL | 0 | 0 | |||||||
33783 | Q.GTL | 0 | 0 | |||||||
33784 | Q.GTZ | 0 | 0 | |||||||
33785 | Q.GVC | 0 | 0 | |||||||
33786 | Q.HEC | 0 | 0 | |||||||
33787 | Q.HEH | 0 | 0 | |||||||
33788 | Q.HEI | 0 | 0 | |||||||
33789 | Q.HEL | 0 | 0 | |||||||
33790 | Q.HGP | 0 | 0 | |||||||
33791 | Q.HHI | 0 | 0 | |||||||
33792 | Q.HJG | 0 | 0 | |||||||
33793 | Q.HMC | 0 | 0 | |||||||
33794 | Q.HMM | 0 | 0 | |||||||
33795 | Q.HOR | 0 | 0 | |||||||
33796 | Q.HPM | 0 | 0 | |||||||
33797 | Q.HPR | 0 | 0 | |||||||
33798 | Q.HSI | 0 | 0 | |||||||
33799 | Q.HWH | 0 | 0 | |||||||
33800 | Q.HWM | 0 | 0 | |||||||
33801 | Q.HYN | 0 | 0 | |||||||
33802 | Q.JGS | 0 | 0 | |||||||
33803 | Q.KAL | 0 | 0 | |||||||
33804 | Q.KEB | 0 | 0 | |||||||
33805 | Q.KEP | 0 | 0 | |||||||
33806 | Q.KFB | 0 | 0 | |||||||
33807 | Q.KGC | 0 | 0 | |||||||
33808 | Q.KIT | 0 | 0 | |||||||
33809 | Q.KMO | 0 | 0 | |||||||
33810 | Q.KMT | 0 | 0 | |||||||
33811 | Q.KOO | 0 | 0 | |||||||
33812 | Q.KZC | 0 | 0 | |||||||
33813 | Q.LGC | 0 | 0 | |||||||
33814 | Q.LGE | 0 | 0 | |||||||
33815 | Q.LGG | 0 | 0 | |||||||
33816 | Q.LGI | 0 | 0 | |||||||
33817 | Q.LGM | 0 | 0 | |||||||
33818 | Q.LGS | 0 | 0 | |||||||
33819 | Q.LSC | 0 | 0 | |||||||
33820 | Q.MCX | 0 | 0 | |||||||
33821 | Q.MEL | 0 | 0 | |||||||
33822 | Q.MMC | 0 | 0 | |||||||
33823 | Q.MTC | 0 | 0 | |||||||
33824 | Q.NSA | 0 | 0 | |||||||
33825 | Q.OCI | 0 | 0 | |||||||
33826 | Q.OEL | 0 | 0 | |||||||
33827 | Q.PAI | 0 | 0 | |||||||
33828 | Q.PEN | 0 | 0 | |||||||
33829 | Q.PEW | 0 | 0 | |||||||
33830 | Q.PIS | 0 | 0 | |||||||
33831 | Q.PLD | 0 | 0 | |||||||
33832 | Q.PMX | 0 | 0 | |||||||
33833 | Q.PNC | 0 | 0 | |||||||
33834 | Q.SAI | 0 | 0 | |||||||
33835 | Q.SCA | 0 | 0 | |||||||
33836 | Q.SCB | 0 | 0 | |||||||
33837 | Q.SDI | 0 | 0 | |||||||
33838 | Q.SDP | 0 | 0 | |||||||
33839 | Q.SDS | 0 | 0 | |||||||
33840 | Q.SHG | 0 | 0 | |||||||
33841 | Q.SIL | 0 | 0 | |||||||
33842 | Q.SJB | 0 | 0 | |||||||
33843 | Q.SKS | 0 | 0 | |||||||
33844 | Q.SKY | 0 | 0 | |||||||
33845 | Q.SMA | 0 | 0 | |||||||
33846 | Q.SMG | 0 | 0 | |||||||
33847 | Q.SML | 0 | 0 | |||||||
33848 | Q.SPO | 0 | 0 | |||||||
33849 | Q.SSE | 0 | 0 | |||||||
33850 | Q.SSG | 0 | 0 | |||||||
33851 | Q.SSN | 0 | 0 | |||||||
33852 | Q.SSS | 0 | 0 | |||||||
33853 | Q.STC | 0 | 0 | |||||||
33854 | Q.STE | 0 | 0 | |||||||
33855 | Q.STK | 0 | 0 | |||||||
33856 | Q.SVE | 0 | 0 | |||||||
33857 | Q.SYA | 0 | 0 | |||||||
33858 | Q.TAC | 0 | 0 | |||||||
33859 | Q.TAT | 0 | 0 | |||||||
33860 | Q.TGC | 0 | 0 | |||||||
33861 | Q.TKU | 0 | 0 | |||||||
33862 | Q.TLE | 0 | 0 | |||||||
33863 | Q.TNS | 0 | 0 | |||||||
33864 | Q.TSC | 0 | 0 | |||||||
33865 | Q.TUN | 0 | 0 | |||||||
33866 | Q.UM | 0 | 0 | |||||||
33867 | Q.UME | 0 | 0 | |||||||
33868 | Q.VTL | 0 | 0 | |||||||
33869 | Q.WBD | 0 | 0 | |||||||
33870 | Q.WLW | 0 | 0 | |||||||
33871 | Q.YKG | 0 | 0 | |||||||
33872 | Q.YLM | 0 | 0 | |||||||
33873 | Q.YTM | 0 | 0 | |||||||
33874 | Q.ZFG | 0 | 0 | |||||||
33875 | QABYX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
33876 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33877 | QAW | 0 | 1000.00 | 1200.00 | 1200.00 | 1000.00 | 0 | |||
33878 | QBAL | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 8100 | |
33879 | QBIO | 2500 | 0.0010 | 0 | ||||||
33880 | QBNAX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
33881 | QBR | 0 | 0 | |||||||
33882 | QBR.A | 0 | 0 | |||||||
33883 | QBR.B | 0 | 0 | |||||||
33884 | QBRR | 0 | 0 | |||||||
33885 | QCAXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 2.35 | 2.33 | 474 | |
33886 | QCBC | 4000 | 15 1/4 | 15 | 15 1/4 | 14 1/2 | 14 7/8 | 15 1/4 | 27600 | |
33887 | QCC | 0 | 0 | |||||||
33888 | QCFB | 2400 | 15 | 15 | 15 3/4 | 0 | ||||
33889 | QCHI | 300 | 13 1/4 | 13 | 13 1/2 | 0 | ||||
33890 | QCLB | 0 | 0 | |||||||
33891 | QCLG | 0 | 0.0010 | 0.1000 | 0 | |||||
33892 | QCN | 0 | 1300.00 | 1300.00 | 1300.00 | 1300.00 | 0 | |||
33893 | QCOD | 0 | 0 | |||||||
33894 | QCOI | 0 | 0 | |||||||
33895 | QCOM | 600 | 41 1/2 | 42 1/4 | 42 3/8 | 40 5/8 | 41 1/2 | 41 5/8 | 999700 | |
33896 | QCSB | 3000 | 36 7/8 | 37 1/8 | 37 1/4 | 36 7/8 | 37 | 37 1/4 | 11200 | |
33897 | QCSC | 2000 | 4.5000 | 5.0000 | 5.2500 | 4.3750 | 4.2500 | 5.0000 | 21500 | |
33898 | QCTQ | 0 | 0 | |||||||
33899 | QDBYX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
33900 | QDEK | 900 | 6 3/4 | 7 | 7 1/8 | 6 1/2 | 6 5/8 | 6 7/8 | 487300 | |
33901 | QDEL | 200 | 4 1/16 | 4 1/8 | 4 1/8 | 3 13/16 | 3 7/8 | 4 1/16 | 94200 | |
33902 | QDELW | 4000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
33903 | QDIN | 300 | 28 1/4 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/4 | 10800 | |
33904 | QDLC | 3000 | 0.1250 | 0 | ||||||
33905 | QDRM | 0 | 0 | |||||||
33906 | QDRMY | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 5/8 | 1500 | |
33907 | QDRX | 500 | 1 5/32 | 1 1/8 | 1 5/32 | 1 1/8 | 1 1/8 | 1 5/32 | 115100 | |
33908 | QDRXZ | 1000 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
33909 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
33910 | QEKG | 4000 | 8 3/16 | 7 7/8 | 8 1/4 | 7 7/8 | 8 1/8 | 8 3/8 | 31500 | |
33911 | QEPC | 2000 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 86600 | |
33912 | QFAB | 300 | 10 | 10 | 10 5/8 | 0 | ||||
33913 | QFCI | 1000 | 36 1/4 | 35 | 36 1/4 | 34 1/4 | 35 3/4 | 36 1/4 | 64000 | |
33914 | QFVBX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
33915 | QFVFX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 17.92 | 0 | |
33916 | QGE | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
33917 | QGEN | 0 | 0 | |||||||
33918 | QGENF | 500 | 29 7/8 | 29 3/4 | 30 1/8 | 29 1/4 | 29 1/2 | 30 | 41300 | |
33919 | QGLBX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
33920 | QGVXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.48 | 4.56 | 865 | |
33921 | QGYC | 0 | 0 | |||||||
33922 | QHGI | 6900 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/2 | 24 3/4 | 29500 | |
33923 | QI | 0 | 0 | |||||||
33924 | QIBYX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
33925 | QIOYX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
33926 | QIX | 0 | 0 | |||||||
33927 | QIXX | 0 | 0 | |||||||
33928 | QIXXF | 2000 | 1 13/32 | 1 5/16 | 1 1/2 | 1 5/16 | 1 3/8 | 1 7/16 | 40300 | |
33929 | QKBY | 0 | 0 | |||||||
33930 | QKSI | 0 | 0 | |||||||
33931 | QKTN | 1600 | 13 1/4 | 13 5/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 3/8 | 57400 | |
33932 | QLGC | 2000 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 33500 | |
33933 | QLT | 0 | 0 | |||||||
33934 | QLTI | 0 | 0 | |||||||
33935 | QLTIF | 700 | 18 15/16 | 18 1/4 | 19 1/2 | 18 1/4 | 18 7/8 | 19 1/4 | 93700 | |
33936 | QLVYX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
33937 | QMED | 1500 | 6 7/16 | 6 1/4 | 6 5/8 | 6 1/8 | 6 1/4 | 6 1/2 | 53300 | |
33938 | QMOT | 0 | 0 | |||||||
33939 | QMRK | 0 | 0 | |||||||
33940 | QMS | 0 | 300.00 | 0 | ||||||
33941 | QMX | 0 | 600.00 | 600.00 | 600.00 | 600.00 | 0 | |||
33942 | QNBC | 200 | 33.0000 | 0 | ||||||
33943 | QNCM | 8000 | 0.5000 | 0 | ||||||
33944 | QNCMF | 0 | 0 | |||||||
33945 | QNIIX | 0 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | |
33946 | QNIL | 0 | 0 | |||||||
33947 | QNTM | 900 | 17 5/16 | 17 1/4 | 17 5/8 | 17 1/8 | 17 1/4 | 17 3/8 | 678000 | |
33948 | QNTMG | 10 | 110 | 110 1/2 | 110 1/2 | 110 | 110 | 112 1/4 | 40 | |
33949 | QNTX | 0 | 0 | |||||||
33950 | QNYXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 2.55 | 2.52 | 582 | |
33951 | QOPBX | 0 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 | |
33952 | QOPCX | 0 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0 | |
33953 | QORX | 0 | 0 | |||||||
33954 | QOSYX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
33955 | QPDC | 3000 | 0.4687 | 0.2500 | 0.4687 | 0.2500 | 0.2500 | 0.4687 | 3700 | |
33956 | QPQ/WS | 0 | 1/4 | 1/2 | 0 | |||||
33957 | QPQQ | 1000 | 4 1/4 | 4 | 4 1/4 | 3 11/16 | 3 1/2 | 4 1/4 | 15500 | |
33958 | QPQQW | 2500 | 1/2 | 5/16 | 1/2 | 0 | ||||
33959 | QPRXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 4.59 | 4.70 | 16544 | |
33960 | QQQQ | 160000 | 0.6900 | 0.7187 | 0.7187 | 0.6562 | 0.6875 | 0.7187 | 478100 | |
33961 | QQQQW | 0 | 0 | |||||||
33962 | QRSI | 1600 | 37 3/8 | 37 1/4 | 38 1/4 | 36 3/4 | 36 3/4 | 37 1/2 | 26600 | |
33963 | QRX | 0 | 0 | |||||||
33964 | QSCBX | 0 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0 | |
33965 | QSG | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | |||
33966 | QSII | 100 | 9 | 9 1/2 | 9 7/8 | 8 7/8 | 9 | 9 1/2 | 16400 | |
33967 | QSIS | 0 | 0 | |||||||
33968 | QSL | 0 | 0 | |||||||
33969 | QSLD | 0 | 0 | |||||||
33970 | QSN | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33971 | QSND | 0 | 0 | |||||||
33972 | QSNDF | 400 | 2 7/16 | 2 17/32 | 2 9/16 | 2 3/8 | 2 7/16 | 2 17/32 | 74200 | |
33973 | QSRI | 3000 | 2.7500 | 0 | ||||||
33974 | QSRT | 0 | 0 | |||||||
33975 | QSRTF | 0 | 0 | |||||||
33976 | QSTC | 0 | 0 | |||||||
33977 | QSTI | 0 | 0 | |||||||
33978 | QSTK | 0 | 0 | |||||||
33979 | QSTKF | 0 | 0 | |||||||
33980 | QSVYX | 0 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | |
33981 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
33982 | QSYS | 1000 | 9 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 13100 | |
33983 | QTEC | 4000 | 8 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 9000 | |
33984 | QTEL | 1000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 1/2 | 7 3/4 | 3500 | |
33985 | QTEXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 2.67 | 2.62 | 1211 | |
33986 | QTI | 0 | 0 | |||||||
33987 | QTKN | 0 | 0 | |||||||
33988 | QTLB | 100 | 1.0000 | 0 | ||||||
33989 | QTMG | 10000 | 0.1250 | 0.0625 | 0.5000 | 0 | ||||
33990 | QTOC | 0 | 0 | |||||||
33991 | QTR | 0 | 0 | |||||||
33992 | QTRN | 400 | 72 1/8 | 72 | 72 1/2 | 70 3/4 | 71 1/2 | 72 1/4 | 89300 | |
33993 | QTRO | 0 | 0 | |||||||
33994 | QTSY | 0 | 0 | |||||||
33995 | QTSYM | 0 | 0 | |||||||
33996 | QTXC | 0 | 0 | |||||||
33997 | QUABX | 0 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | |
33998 | QUACX | 0 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | |
33999 | QUAD | 7500 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
34000 | QUAL | 2000 | 6 3/8 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 1/2 | 29100 | |
34001 | QUASX | 0 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 29.05 | 0 | |
34002 | QUAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.62 | 4.70 | 2532 | |
34003 | QUDT | 2500 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5000 | 1.6875 | 3500 | |
34004 | QUEQX | 0 | 6.61 | 6.61 | 6.61 | 0 | ||||
34005 | QUES | 400 | 5 | 5 | 5 3/4 | 0 | ||||
34006 | QUFS | 0 | 0 | |||||||
34007 | QUGXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 4.55 | 4.49 | 1101 | |
34008 | QUIG | 1000 | 4.1875 | 4.5000 | 4.5000 | 4.1875 | 4.1875 | 4.3125 | 58600 | |
34009 | QUIK | 100 | 25 | 25 | 25 3/4 | 25 | 25 | 25 1/4 | 127800 | |
34010 | QUIP | 800 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 | 10 | 1200 | |
34011 | QUIX | 100 | 7 5/8 | 7 1/2 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 8000 | |
34012 | QUIZ | 1000 | 3 17/32 | 3 1/2 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 31100 | |
34013 | QUST | 8700 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 14700 | |
34014 | QUTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 2.85 | 2.82 | 309 | |
34015 | QUYXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.02 | 5.12 | 1044 | |
34016 | QVCN | 0 | 0 | |||||||
34017 | QVGIX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.17 | 0 | |
34018 | QVGLX | 0 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 16.77 | 0 | |
34019 | QVOPX | 0 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 30.91 | 0 | |
34020 | QVSCX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 20.13 | 0 | |
34021 | QWIKA | 500 | 6.0000 | 5.5000 | 6.5000 | 0 | ||||
34022 | QWVD | 0 | 0 | |||||||
34023 | QYSS | 0 | 0 | |||||||
34024 | QZAR | 0 | 0 | |||||||
34025 | QZARF | 1000 | 4 7/8 | 4 9/16 | 5 1/4 | 4 3/8 | 4 3/4 | 5 | 173700 | |
34026 | R | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 | 29 1/2 | 100 | |
34027 | R.AAI | 0 | 0 | |||||||
34028 | R.AER | 0 | 0 | |||||||
34029 | R.ALB | 0 | 0 | |||||||
34030 | R.AMS | 0 | 0 | |||||||
34031 | R.BKA | 0 | 0 | |||||||
34032 | R.BPB | 0 | 0 | |||||||
34033 | R.CAB | 0 | 0 | |||||||
34034 | R.DEO | 0 | 0 | |||||||
34035 | R.ELK | 0 | 0 | |||||||
34036 | R.GAZ | 0 | 0 | |||||||
34037 | R.LAI | 0 | 0 | |||||||
34038 | R.LKO | 0 | 0 | |||||||
34039 | R.LMP | 0 | 0 | |||||||
34040 | R.LZG | 0 | 0 | |||||||
34041 | R.MHD | 0 | 0 | |||||||
34042 | R.MOL | 0 | 0 | |||||||
34043 | R.OMV | 0 | 0 | |||||||
34044 | R.OZP | 0 | 0 | |||||||
34045 | R.PNN | 0 | 0 | |||||||
34046 | R.RDX | 0 | 0 | |||||||
34047 | R.SDK | 0 | 0 | |||||||
34048 | R.SDP | 0 | 0 | |||||||
34049 | R.UVB | 0 | 0 | |||||||
34050 | R.VAL | 0 | 0 | |||||||
34051 | R.VAS | 0 | 0 | |||||||
34052 | R.VAT | 0 | 0 | |||||||
34053 | R.VGO | 0 | 0 | |||||||
34054 | R.WBB | 0 | 0 | |||||||
34055 | R.YUK | 0 | 0 | |||||||
34056 | RA | 10000 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 5/8 | 37 | 10100 | |
34057 | RAA | 0 | 12 5/8 | 13 | 0 | |||||
34058 | RAAA | 0 | 0 | |||||||
34059 | RAAD | 0 | 0 | |||||||
34060 | RABI | 7500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
34061 | RACE | 1000 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/4 | 7 3/8 | 7 1/2 | 33900 | |
34062 | RACF | 4500 | 45 1/4 | 45 1/2 | 45 3/4 | 45 1/4 | 45 1/4 | 46 | 45700 | |
34063 | RACG | 2000 | 2.8750 | 2.8750 | 3.0000 | 2.8750 | 2.8750 | 3.5000 | 7500 | |
34064 | RACL | 0 | 0 | |||||||
34065 | RACM | 2900 | 0.0010 | 0 | ||||||
34066 | RACO | 1000 | 5 3/4 | 6 | 6 7/64 | 5 1/4 | 5 5/8 | 5 7/8 | 100400 | |
34067 | RAD | 100 | 36 1/2 | 36 1/4 | 36 1/2 | 36 1/4 | 36 1/8 | 36 1/2 | 1800 | |
34068 | RADA | 0 | 0 | |||||||
34069 | RADAF | 1600 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 16200 | |
34070 | RADB | 0 | 0 | |||||||
34071 | RADC | 0 | 0 | |||||||
34072 | RADD | 0 | 0 | |||||||
34073 | RADE | 0 | 0 | |||||||
34074 | RADF | 0 | 0 | |||||||
34075 | RADG | 0 | 0 | |||||||
34076 | RADH | 0 | 0 | |||||||
34077 | RADI | 0 | 0 | |||||||
34078 | RADIF | 2000 | 3 15/16 | 3 13/16 | 4 | 3 13/16 | 3 13/16 | 3 15/16 | 13800 | |
34079 | RADK | 0 | 0 | |||||||
34080 | RADL | 0 | 0 | |||||||
34081 | RADM | 0 | 0 | |||||||
34082 | RADN | 0 | 0 | |||||||
34083 | RADO | 0 | 0 | |||||||
34084 | RADP | 0 | 0 | |||||||
34085 | RADR | 0 | 0 | |||||||
34086 | RADS | 0 | 0 | |||||||
34087 | RADT | 6000 | 0.0010 | 0 | ||||||
34088 | RADU | 0 | 0 | |||||||
34089 | RADV | 0 | 0 | |||||||
34090 | RADW | 0 | 0 | |||||||
34091 | RADX | 0 | 0 | |||||||
34092 | RADY | 0 | 0 | |||||||
34093 | RAFC | 300 | 17.7500 | 0 | ||||||
34094 | RAFF | 100 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.5000 | 100 | |
34095 | RAGC | 1500 | 2.8125 | 2.2500 | 3.7500 | 0 | ||||
34096 | RAGN | 0 | 0 | |||||||
34097 | RAGS | 1000 | 2 1/8 | 2 | 2 3/16 | 2 | 2 | 2 1/4 | 4200 | |
34098 | RAH | 200 | 20 3/4 | 21 | 21 3/8 | 0 | ||||
34099 | RAHA | 0 | 0 | |||||||
34100 | RAHC | 0 | 0 | |||||||
34101 | RAHE | 0 | 0 | |||||||
34102 | RAHF | 0 | 0 | |||||||
34103 | RAHG | 0 | 0 | |||||||
34104 | RAHH | 0 | 0 | |||||||
34105 | RAHL | 0 | 0 | |||||||
34106 | RAHM | 0 | 0 | |||||||
34107 | RAHN | 0 | 0 | |||||||
34108 | RAHR | 0 | 0 | |||||||
34109 | RAHS | 0 | 0 | |||||||
34110 | RAHT | 0 | 0 | |||||||
34111 | RAHX | 0 | 0 | |||||||
34112 | RAIL | 2500 | 4 1/4 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 40100 | |
34113 | RAILZ | 3500 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 11/16 | 1 3/4 | 7500 | |
34114 | RAIN | 2500 | 31 3/8 | 31 1/4 | 31 3/4 | 50650500 | ||||
34115 | RAJA | 2200 | 19.1250 | 0 | ||||||
34116 | RAKO | 100 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 7/16 | 1 5/8 | 200 | |
34117 | RAL | 100 | 68 5/8 | 68 3/8 | 68 3/4 | 68 3/8 | 68 3/8 | 69 | 400 | |
34118 | RALA | 0 | 0 | |||||||
34119 | RALI | 0 | 0 | |||||||
34120 | RALM | 0 | 0 | |||||||
34121 | RALR | 0 | 0 | |||||||
34122 | RALS | 0 | 0 | |||||||
34123 | RALT | 0 | 0 | |||||||
34124 | RAM | 100 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 | 6 1/2 | 200 | |
34125 | RAMP | 0 | 0 | |||||||
34126 | RAMS | 3000 | 2.7500 | 2.7500 | 3.5000 | 0 | ||||
34127 | RAMX | 30000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0150 | 30000 | |
34128 | RANA | 0 | 0 | |||||||
34129 | RANAY | 0 | 0 | |||||||
34130 | RAND | 1000 | 1 7/8 | 1 1/2 | 1 7/8 | 0 | ||||
34131 | RANG | 200 | 0.0937 | 0.0937 | 0.1700 | 0 | ||||
34132 | RANK | 0 | 0 | |||||||
34133 | RANKY | 300 | 13 1/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 6800 | |
34134 | RAPT | 2000 | 17 | 17 1/2 | 17 3/4 | 16 3/4 | 16 7/8 | 17 3/8 | 129000 | |
34135 | RARB | 500 | 21 3/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 22 | 700 | |
34136 | RARE | 1000 | 10 7/8 | 0 | ||||||
34137 | RASF | 1000 | 7.2500 | 7.3750 | 7.3750 | 7.2500 | 7.0000 | 10.0000 | 2000 | |
34138 | RASP | 400 | 4.8750 | 0 | ||||||
34139 | RAST | 10000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
34140 | RATIX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
34141 | RATL | 2100 | 35 1/2 | 34 1/4 | 35 3/4 | 34 | 35 1/2 | 35 3/4 | 386600 | |
34142 | RAUT | 1000 | 17 1/2 | 17 1/2 | 17 5/8 | 17 1/2 | 17 1/2 | 18 1/4 | 6000 | |
34143 | RAVN | 4000 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 3/4 | 22 | 4000 | |
34144 | RAVTF | 0 | 0 | |||||||
34145 | RAW | 0 | 0 | |||||||
34146 | RAWA | 200 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 3/16 | 400 | |
34147 | RAWL | 200 | 10 | 9 3/4 | 10 | 9 5/8 | 9 3/4 | 10 | 32200 | |
34148 | RAX | 0 | 0 | |||||||
34149 | RAY | 100 | 4 1/4 | 4 3/8 | 5 | 0 | ||||
34150 | RAYM | 2100 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 3300 | |
34151 | RAYMG | 40 | 119 5/8 | 119 5/8 | 119 5/8 | 119 5/8 | 119 | 120 1/2 | 40 | |
34152 | RAYR | 0 | 0 | |||||||
34153 | RAYS | 300 | 15 | 15 3/4 | 15 7/8 | 14 3/4 | 15 | 15 1/4 | 900600 | |
34154 | RAZR | 3400 | 12 1/8 | 11 7/8 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 71700 | |
34155 | RB | 200 | 26 7/8 | 27 1/4 | 27 1/4 | 26 5/8 | 26 1/4 | 27 3/8 | 700 | |
34156 | RBAM | 15000 | 9.0625 | 9.1250 | 9.1250 | 9.0000 | 45000 | |||
34157 | RBAMP | 5700 | 23.5000 | 0 | ||||||
34158 | RBBR | 1500 | 1 7/8 | 1 5/8 | 2 | 0 | ||||
34159 | RBC | 1500 | 18 3/8 | 18 3/8 | 18 3/8 | 17 1/2 | 3100 | |||
34160 | RBCAX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.45 | 0 | |
34161 | RBCB | 0 | 0 | |||||||
34162 | RBCC | 0 | 0 | |||||||
34163 | RBCFX | 0 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | |
34164 | RBCGX | 0 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | |
34165 | RBCI | 0 | 0 | |||||||
34166 | RBCN | 0 | 0 | |||||||
34167 | RBCO | 1000 | 5 3/8 | 5 | 5 3/4 | 0 | ||||
34168 | RBCOP | 200 | 5.2500 | 0 | ||||||
34169 | RBCR | 0 | 0 | |||||||
34170 | RBD | 200 | 24 5/8 | 24 1/2 | 24 3/4 | 24 1/2 | 24 3/8 | 24 7/8 | 2400 | |
34171 | RBDB | 0 | 0 | |||||||
34172 | RBDC | 0 | 0 | |||||||
34173 | RBDF | 0 | 0 | |||||||
34174 | RBDI | 0 | 0 | |||||||
34175 | RBDK | 0 | 0 | |||||||
34176 | RBDL | 0 | 0 | |||||||
34177 | RBDM | 0 | 0 | |||||||
34178 | RBDN | 0 | 0 | |||||||
34179 | RBDO | 0 | 0 | |||||||
34180 | RBDR | 0 | 0 | |||||||
34181 | RBDS | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 500 | |
34182 | RBDT | 0 | 0 | |||||||
34183 | RBDW | 0 | 0 | |||||||
34184 | RBDY | 0 | 0 | |||||||
34185 | RBEGX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
34186 | RBEP | 0 | 0 | |||||||
34187 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
34188 | RBFL | 0 | 0 | |||||||
34189 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
34190 | RBGFX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
34191 | RBGSX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.57 | 0 | |
34192 | RBIEX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0 | |
34193 | RBIN | 100 | 7 5/8 | 7 3/4 | 7 7/8 | 7 5/8 | 7 5/8 | 7 3/4 | 11800 | |
34194 | RBK | 100 | 35 | 34 7/8 | 35 1/4 | 0 | ||||
34195 | RBKC | 0 | 0 | |||||||
34196 | RBKE | 0 | 0 | |||||||
34197 | RBKI | 0 | 0 | |||||||
34198 | RBKL | 0 | 0 | |||||||
34199 | RBKM | 0 | 0 | |||||||
34200 | RBKN | 0 | 0 | |||||||
34201 | RBKO | 0 | 0 | |||||||
34202 | RBKP | 0 | 0 | |||||||
34203 | RBKR | 0 | 0 | |||||||
34204 | RBKS | 0 | 0 | |||||||
34205 | RBKT | 0 | 0 | |||||||
34206 | RBKV | 100 | 13 1/4 | 13 1/2 | 14 3/4 | 0 | ||||
34207 | RBKw | 0 | 0 | |||||||
34208 | RBLI | 0 | 0 | |||||||
34209 | RBM | 0 | 0 | |||||||
34210 | RBMX | 0 | 0 | |||||||
34211 | RBNC | 4500 | 12 | 11 7/8 | 12 1/8 | 11 7/8 | 12 | 12 1/8 | 39100 | |
34212 | RBNF | 100 | 34.0000 | 34.0000 | 34.7500 | 34.0000 | 800 | |||
34213 | RBNK | 2000 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 3/8 | 7 | 30500 | |
34214 | RBNKP | 200 | 6 | 6 | 8 1/2 | 0 | ||||
34215 | RBNKU | 400 | 7 | 6 | 8 1/2 | 0 | ||||
34216 | RBNKW | 4000 | 5/8 | 1/2 | 5/8 | 1/2 | 3/8 | 1 | 7100 | |
34217 | RBNP | 0 | 0 | |||||||
34218 | RBOWX | 0 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0 | |
34219 | RBPA | 0 | 0 | |||||||
34220 | RBPAA | 900 | 10 3/8 | 10 3/8 | 11 | 0 | ||||
34221 | RBRG | 0 | 9.2500 | 12.5000 | 0 | |||||
34222 | RBRO | 200 | 0.0001 | 0 | ||||||
34223 | RBRTQ | 0 | 0 | |||||||
34224 | RBSA | 0 | 0 | |||||||
34225 | RBSB | 0 | 0 | |||||||
34226 | RBSD | 1100 | 10.4000 | 0 | ||||||
34227 | RBSFX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
34228 | RBSNQ | 0 | 0 | |||||||
34229 | RBSP | 0 | 0 | |||||||
34230 | RBSp | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 100 | |||
34231 | RBSpB | 500 | 26 5/8 | 0 | ||||||
34232 | RBSpC | 200 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 500 | |||
34233 | RBSpD | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
34234 | RBSpX | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 3400 | |||
34235 | RBTC | 0 | 0 | |||||||
34236 | RBTCX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
34237 | RBTFX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
34238 | RBUR | 0 | 0 | |||||||
34239 | RBVA | 0 | 0 | |||||||
34240 | RBXD | 0 | 0 | |||||||
34241 | RBp | 8000 | 57 1/8 | 60 7/8 | 63 5/8 | 0 | ||||
34242 | RC | 400 | 7 5/8 | 7 7/8 | 8 5/8 | 0 | ||||
34243 | RCA | 500 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 7 3/8 | 8 | 3000 | |
34244 | RCAA | 0 | 0 | |||||||
34245 | RCAC | 0 | 0 | |||||||
34246 | RCAE | 0 | 0 | |||||||
34247 | RCAI | 0 | 0 | |||||||
34248 | RCAL | 0 | 0 | |||||||
34249 | RCAN | 0 | 0 | |||||||
34250 | RCAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 2.99 | 2.93 | 5056 | |
34251 | RCBC | 600 | 22.0000 | 0 | ||||||
34252 | RCC | 0 | 0 | |||||||
34253 | RCCB | 0 | 0 | |||||||
34254 | RCCC | 100 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 4400 | |
34255 | RCEM | 3300 | 0.1562 | 0.1562 | 0.4687 | 0 | ||||
34256 | RCEP | 0 | 0 | |||||||
34257 | RCG | 0 | 0 | |||||||
34258 | RCGE | 0 | 0 | |||||||
34259 | RCGEO | 100 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | 200 | |||
34260 | RCGEP | 100 | 51.6250 | 51.6250 | 51.6250 | 51.6250 | 100 | |||
34261 | RCGI | 500 | 36 1/4 | 37 | 37 | 36 1/4 | 36 1/4 | 37 | 1100 | |
34262 | RCGP | 0 | 0 | |||||||
34263 | RCH | 100 | 12 3/4 | 0 | ||||||
34264 | RCHF | 1000 | 24 9/16 | 25 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 | 48700 | |
34265 | RCHI | 900 | 18 3/4 | 19 | 19 | 18 3/4 | 18 3/4 | 18 7/8 | 4500 | |
34266 | RCHTX | 0 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0 | |
34267 | RCHY | 1000 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 3/4 | 2000 | |
34268 | RCI | 200 | 23 1/8 | 24 1/8 | 24 5/8 | 0 | ||||
34269 | RCI.A | 0 | 0 | |||||||
34270 | RCI.B | 0 | 0 | |||||||
34271 | RCIA | 0 | 0 | |||||||
34272 | RCIB | 0 | 0 | |||||||
34273 | RCIBF | 0 | 0 | |||||||
34274 | RCIC | 0 | 0 | |||||||
34275 | RCII | 500 | 18 1/4 | 18 1/4 | 18 5/8 | 18 1/4 | 18 1/4 | 18 5/8 | 27600 | |
34276 | RCIM | 0 | 0 | |||||||
34277 | RCIP | 0 | 0 | |||||||
34278 | RCIR | 0 | 0 | |||||||
34279 | RCIS | 0 | 0 | |||||||
34280 | RCIT | 0 | 0 | |||||||
34281 | RCIX | 0 | 0 | |||||||
34282 | RCIY | 0 | 0 | |||||||
34283 | RCKY | 100 | 6 7/8 | 7 1/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/2 | 2100 | |
34284 | RCL | 200 | 26 7/8 | 26 1/2 | 27 | 0 | ||||
34285 | RCLA | 0 | 0 | |||||||
34286 | RCLB | 0 | 0 | |||||||
34287 | RCLG | 0 | 0 | |||||||
34288 | RCLI | 0 | 0 | |||||||
34289 | RCLL | 0 | 0 | |||||||
34290 | RCLN | 0 | 0 | |||||||
34291 | RCLT | 0 | 0 | |||||||
34292 | RCLY | 0 | 0 | |||||||
34293 | RCM | 500 | 49 7/8 | 50 1/8 | 50 1/2 | 0 | ||||
34294 | RCM.A | 0 | 0 | |||||||
34295 | RCM.B | 0 | 0 | |||||||
34296 | RCMC | 5000 | 0.2812 | 0.2500 | 0.2812 | 0 | ||||
34297 | RCMFX | 0 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0 | |
34298 | RCMH | 0 | 0 | |||||||
34299 | RCMI | 0 | 0 | |||||||
34300 | RCMIF | 0 | 0 | |||||||
34301 | RCML | 0 | 0 | |||||||
34302 | RCMM | 0 | 0 | |||||||
34303 | RCMN | 0 | 0 | |||||||
34304 | RCMO | 0 | 0 | |||||||
34305 | RCMS | 0 | 0 | |||||||
34306 | RCMT | 100 | 11 1/2 | 12 1/8 | 12 1/4 | 11 1/2 | 11 1/2 | 11 7/8 | 28600 | |
34307 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
34308 | RCMTZ | 200 | 1/2 | 11/16 | 11/16 | 1/2 | 1/2 | 11/16 | 10200 | |
34309 | RCMW | 0 | 0 | |||||||
34310 | RCN | 100 | 23 3/8 | 19 3/8 | 20 | 0 | ||||
34311 | RCNL | 0 | 0 | |||||||
34312 | RCNS | 0 | 0 | |||||||
34313 | RCNY | 0 | 0 | |||||||
34314 | RCOR | 0 | 0 | |||||||
34315 | RCORF | 1000 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 2000 | |
34316 | RCOT | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 7/8 | 4900 | |
34317 | RCOXX | 0 | 0.68 | 2.49 | 2.45 | 340 | ||||
34318 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
34319 | RCPA | 0 | 0 | |||||||
34320 | RCPH | 10500 | 0.5000 | 0.5000 | 4.5000 | 0 | ||||
34321 | RCPI | 0 | 0 | |||||||
34322 | RCPU | 0 | 0 | |||||||
34323 | RCPY | 0 | 0 | |||||||
34324 | RCRE | 0 | 0 | |||||||
34325 | RCRS | 600 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
34326 | RCS | 7500 | 9 7/8 | 9 7/8 | 10 | 9 3/4 | 59300 | |||
34327 | RCSA | 0 | 0 | |||||||
34328 | RCSB | 200 | 26 3/4 | 26 5/8 | 26 7/8 | 26 5/8 | 26 5/8 | 26 7/8 | 8400 | |
34329 | RCSBP | 0 | 0 | |||||||
34330 | RCSY | 0 | 0 | |||||||
34331 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
34332 | RCVAX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.20 | 0 | |
34333 | RCVBX | 0 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | |
34334 | RCVGX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.81 | 0 | |
34335 | RCVI | 100 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 6.1250 | 100 | |
34336 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
34337 | RD | 500 | 157 5/8 | 156 1/2 | 157 5/8 | 156 1/2 | 157 3/8 | 158 3/8 | 700 | |
34338 | RDA | 2500 | 40 3/4 | 40 5/8 | 40 3/4 | 40 5/8 | 40 5/8 | 41 | 3300 | |
34339 | RDA.A | 0 | 0 | |||||||
34340 | RDAA | 0 | 0 | |||||||
34341 | RDAE | 0 | 0 | |||||||
34342 | RDAG | 0 | 0 | |||||||
34343 | RDAO | 0 | 0 | |||||||
34344 | RDAR | 0 | 0 | |||||||
34345 | RDAS | 0 | 0 | |||||||
34346 | RDAT | 0 | 0 | |||||||
34347 | RDB | 200 | 37 7/8 | 37 1/4 | 37 3/4 | 0 | ||||
34348 | RDBC | 0 | 0 | |||||||
34349 | RDBR | 0 | 0 | |||||||
34350 | RDC | 3700 | 18 7/8 | 18 5/8 | 19 | 18 1/2 | 18 5/8 | 19 1/4 | 8600 | |
34351 | RDCC | 0 | 0 | |||||||
34352 | RDCD | 0 | 0 | |||||||
34353 | RDCH | 0 | 0 | |||||||
34354 | RDCI | 0 | 0 | |||||||
34355 | RDCK | 0 | 0 | |||||||
34356 | RDCL | 0 | 0 | |||||||
34357 | RDCM | 0 | 0 | |||||||
34358 | RDCO | 0 | 0 | |||||||
34359 | RDCP | 0 | 0 | |||||||
34360 | RDCS | 0 | 0 | |||||||
34361 | RDCT | 0 | 0 | |||||||
34362 | RDCV | 0 | 0 | |||||||
34363 | RDCY | 0 | 0 | |||||||
34364 | RDDS | 300 | 0.0001 | 0 | ||||||
34365 | RDG | 1000 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | ||||
34366 | RDGC | 0 | 0 | |||||||
34367 | RDGCA | 4000 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
34368 | RDGE | 0 | 0 | |||||||
34369 | RDHS | 500 | 19 3/4 | 19 3/4 | 20 7/8 | 19 3/4 | 19 3/4 | 21 1/4 | 12000 | |
34370 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
34371 | RDIC | 5000 | 8 3/8 | 8 5/16 | 8 7/16 | 8 5/16 | 8 5/16 | 8 3/8 | 71400 | |
34372 | RDIO | 0 | 0 | |||||||
34373 | RDIOA | 900 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 | 17400 | |
34374 | RDIOU | 3000 | 19 1/2 | 19 1/2 | 20 5/8 | 0 | ||||
34375 | RDIOW | 500 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 500 | |
34376 | RDIOZ | 4000 | 2 19/32 | 2 19/32 | 2 5/8 | 0 | ||||
34377 | RDIS | 0 | 0 | |||||||
34378 | RDK | 200 | 13 5/8 | 13 11/16 | 13 11/16 | 13 5/8 | 25500 | |||
34379 | RDKN | 0 | 0 | |||||||
34380 | RDKO | 0 | 0 | |||||||
34381 | RDL/B | 500 | 75 | 0 | ||||||
34382 | RDL/WS/B | 1000 | 1/2 | 3/8 | 3/4 | 0 | ||||
34383 | RDM | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 7/8 | 500 | |
34384 | RDMA | 0 | 0 | |||||||
34385 | RDMD | 0 | 0 | |||||||
34386 | RDMG | 0 | 0 | |||||||
34387 | RDMN | 2000 | 27 5/8 | 27 7/8 | 28 1/2 | 27 1/2 | 27 5/8 | 28 | 116800 | |
34388 | RDMR | 0 | 0 | |||||||
34389 | RDMS | 0 | 0 | |||||||
34390 | RDMX | 0 | 0 | |||||||
34391 | RDNG | 0 | 0 | |||||||
34392 | RDNL | 0 | 0 | |||||||
34393 | RDNU | 0 | 0 | |||||||
34394 | RDOX | 7500 | 0.1000 | 0.1000 | 0.1300 | 0 | ||||
34395 | RDR | 0 | 0 | |||||||
34396 | RDRT | 200 | 15 3/8 | 15 5/8 | 15 7/8 | 15 1/8 | 15 3/8 | 15 1/2 | 714800 | |
34397 | RDS | 0 | 0 | |||||||
34398 | RDUS | 200 | 1 11/16 | 1 3/4 | 1 13/16 | 1 21/32 | 1 11/16 | 1 13/16 | 43100 | |
34399 | RDUSC | 600 | 1 13/16 | 1 9/16 | 1 5/8 | 3251300 | ||||
34400 | RDVA | 1900 | 0.5312 | 0.5312 | 0.7500 | 0 | ||||
34401 | RDVU | 50000 | 0.0200 | 0 | ||||||
34402 | RDW | 0 | 0 | |||||||
34403 | RDYN | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.6250 | 1.8437 | 1000 | |
34404 | RE | 400 | 24 1/2 | 24 | 24 3/4 | 0 | ||||
34405 | REA | 300 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
34406 | READ | 0 | 0 | |||||||
34407 | REAGX | 0 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 15.67 | 0 | |
34408 | REAL | 600 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 7/8 | 600 | |
34409 | REB | 500 | 10 3/8 | 0 | ||||||
34410 | REBp | 200 | 10 1/2 | 0 | ||||||
34411 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
34412 | RECT | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.3750 | 0.5625 | 2000 | |
34413 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
34414 | RED | 200 | 24 1/2 | 0 | ||||||
34415 | REDB | 1000 | 24 | 24 | 24 | 23 | 23 1/2 | 24 | 62900 | |
34416 | REDC | 0 | 0 | |||||||
34417 | REDD | 500 | 9.5000 | 0 | ||||||
34418 | REDE | 0 | 0 | |||||||
34419 | REDF | 200 | 12 1/8 | 12 | 12 1/8 | 11 7/8 | 12 | 12 1/8 | 27400 | |
34420 | REDI | 10000 | 17/64 | 1/4 | 9/32 | 3/16 | 1/4 | 9/32 | 3082700 | |
34421 | REDP | 0 | 0 | |||||||
34422 | REDPY | 0 | 0 | |||||||
34423 | REDS | 0 | 0 | |||||||
34424 | REDW | 3000 | 10.0000 | 9.7500 | 10.2500 | 0 | ||||
34425 | REED | 100 | 8 | 7 1/2 | 8 3/4 | 0 | ||||
34426 | REEX | 1000 | 1.3750 | 1.3750 | 2.0000 | 0 | ||||
34427 | REF | 200 | 6 3/4 | 6 5/8 | 7 1/8 | 0 | ||||
34428 | REFC | 0 | 0 | |||||||
34429 | REFL | 0 | 0 | |||||||
34430 | REFN | 300 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 8.2500 | 300 | |
34431 | REFO | 0 | 0 | |||||||
34432 | REFR | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 9200 | |
34433 | REG | 100 | 22 3/8 | 22 1/8 | 22 1/2 | 0 | ||||
34434 | REGA | 3000 | 11.8125 | 0 | ||||||
34435 | REGAX | 0 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 19.02 | 0 | |
34436 | REGC | 0 | 0 | |||||||
34437 | REGH | 0 | 0 | |||||||
34438 | REGI | 100 | 37 1/2 | 37 1/4 | 39 1/4 | 37 1/4 | 37 1/2 | 38 3/8 | 109700 | |
34439 | REGIX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | |
34440 | REGL | 500 | 25 1/8 | 24 1/4 | 25 1/8 | 23 3/4 | 24 3/4 | 25 1/8 | 530800 | |
34441 | REGN | 1500 | 19 3/4 | 20 | 20 1/4 | 19 5/8 | 19 5/8 | 19 3/4 | 127500 | |
34442 | REGR | 0 | 0 | |||||||
34443 | REGT | 25000 | 0.1200 | 0.0500 | 0.1875 | 0 | ||||
34444 | REHB | 500 | 3 | 3 | 3 | 3 | 3 | 3 5/16 | 500 | |
34445 | REIN | 1000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/4 | 12 | 12 1/2 | 2400 | |
34446 | REL | 1000 | 7 5/8 | 7 5/8 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 25000 | |
34447 | RELC | 0 | 0 | |||||||
34448 | RELE | 0 | 0 | |||||||
34449 | RELEF | 3500 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 6500 | |
34450 | RELG | 0 | 0 | |||||||
34451 | RELGW | 100 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.4500 | 400 | |
34452 | RELH | 0 | 0 | |||||||
34453 | RELHW | 0 | 0 | |||||||
34454 | RELI | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 | 8 5/8 | 2600 | |
34455 | RELL | 500 | 8 3/8 | 8 | 8 3/8 | 7 7/8 | 7 3/4 | 8 3/8 | 3500 | |
34456 | RELLB | 0 | 0 | |||||||
34457 | RELM | 0 | 0 | |||||||
34458 | RELT | 3000 | 0.3125 | 0.2500 | 0.4375 | 0 | ||||
34459 | RELV | 200 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/8 | 7 | 7 1/4 | 64000 | |
34460 | RELY | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 18 3/4 | 66700 | |
34461 | REMC | 100 | 13 5/8 | 14 1/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 1000 | |
34462 | REME | 0 | 0 | |||||||
34463 | REMI | 400 | 12 7/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/4 | 12500 | |
34464 | REMS | 0 | 0 | |||||||
34465 | REMX | 100 | 20 1/4 | 21 3/4 | 21 3/4 | 19 3/4 | 19 1/2 | 20 1/4 | 19000 | |
34466 | REN | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 3800 | |
34467 | RENA | 0 | 0 | |||||||
34468 | RENB | 0 | 0 | |||||||
34469 | REND | 0 | 0 | |||||||
34470 | RENG | 3000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 1/4 | 7 1/2 | 10500 | |
34471 | RENL | 0 | 0 | |||||||
34472 | RENN | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
34473 | RENO | 1000 | 8 1/8 | 8 3/8 | 8 5/8 | 7 7/8 | 7 7/8 | 8 1/8 | 282800 | |
34474 | RENS | 1000 | 41 3/4 | 41 | 42 1/4 | 41 | 41 | 42 | 49900 | |
34475 | RENT | 5000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 19600 | |
34476 | RENX | 0 | 0 | |||||||
34477 | REO | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 3600 | |||
34478 | REOE | 0 | 0 | |||||||
34479 | REOG | 0 | 0 | |||||||
34480 | REOP | 300 | 10.0000 | 0 | ||||||
34481 | REP | 1600 | 33 1/2 | 33 1/4 | 33 1/2 | 33 1/4 | 33 1/8 | 33 3/4 | 1900 | |
34482 | REPB | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 1/8 | 2000 | |
34483 | REPEX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
34484 | REPH | 0 | 0 | |||||||
34485 | REPI | 0 | 0 | |||||||
34486 | REPM | 0 | 0 | |||||||
34487 | REPO | 0 | 0 | |||||||
34488 | REPR | 30000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1400 | 30000 | |
34489 | REPS | 1000 | 4 7/16 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 114500 | |
34490 | REPT | 800 | 17 3/4 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 13100 | |
34491 | RES | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 0 | ||||
34492 | RESA | 0 | 0 | |||||||
34493 | RESC | 100 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 6900 | |
34494 | RESI | 0 | 0 | |||||||
34495 | RESM | 400 | 20 1/2 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 3200 | |
34496 | RESP | 19000 | 23 3/4 | 24 1/4 | 24 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 63500 | |
34497 | RESR | 1000 | 6 1/2 | 6 1/4 | 6 7/8 | 0 | ||||
34498 | RESY | 100 | 2 | 2 | 2 1/2 | 0 | ||||
34499 | RESYD | 100 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
34500 | RESYZ | 500 | 1/32 | 1/32 | 1/8 | 0 | ||||
34501 | RET | 1000 | 31 3/8 | 0 | ||||||
34502 | RETB | 0 | 0 | |||||||
34503 | RETC | 0 | 0 | |||||||
34504 | RETK | 0 | 0 | |||||||
34505 | RETKQ | 1000 | 0.1800 | 0.1250 | 0.2187 | 0 | ||||
34506 | RETR | 0 | 0 | |||||||
34507 | RETX | 1000 | 8 | 8 | 8 1/8 | 7 3/4 | 8 | 8 1/8 | 263600 | |
34508 | REV | 100 | 31 | 31 | 31 3/8 | 0 | ||||
34509 | REVA | 0 | 0 | |||||||
34510 | REVC | 0 | 0 | |||||||
34511 | REVD | 0 | 0 | |||||||
34512 | REVE | 0 | 0 | |||||||
34513 | REVG | 0 | 0 | |||||||
34514 | REVH | 0 | 0 | |||||||
34515 | REVI | 0 | 0 | |||||||
34516 | REVK | 0 | 0 | |||||||
34517 | REVL | 3500 | 7.7500 | 0 | ||||||
34518 | REVLO | 0 | 0 | |||||||
34519 | REVLP | 0 | 0 | |||||||
34520 | REVN | 0 | 0 | |||||||
34521 | REVO | 0 | 0 | |||||||
34522 | REVP | 0 | 0 | |||||||
34523 | REVR | 0 | 0 | |||||||
34524 | REVT | 0 | 0 | |||||||
34525 | REVV | 0 | 0 | |||||||
34526 | REVX | 0 | 0 | |||||||
34527 | REX | 0 | 0 | |||||||
34528 | REXC | 0 | 0 | |||||||
34529 | REXD | 0 | 0 | |||||||
34530 | REXI | 1000 | 12 5/8 | 12 1/2 | 13 | 12 1/4 | 12 1/4 | 13 | 3600 | |
34531 | REXL | 1500 | 9 1/2 | 9 15/16 | 10 | 9 1/2 | 9 3/8 | 9 3/4 | 8200 | |
34532 | REXM | 0 | 0 | |||||||
34533 | REXMY | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 0 | ||||
34534 | REXN | 0 | 0 | |||||||
34535 | REXNQ | 0 | 0 | |||||||
34536 | REXQ | 0 | 0 | |||||||
34537 | REXQC | 0 | 0 | |||||||
34538 | REXW | 500 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 1500 | |
34539 | REY | 10000 | 26 5/8 | 26 5/8 | 26 5/8 | 26 1/2 | 26 5/8 | 27 1/8 | 10300 | |
34540 | REYC | 0 | 0 | |||||||
34541 | REYN | 0 | 0 | |||||||
34542 | REYO | 0 | 0 | |||||||
34543 | REYR | 0 | 0 | |||||||
34544 | RF | 0 | 0 | |||||||
34545 | RFA | 0 | 12 | 12 1/2 | 0 | |||||
34546 | RFAC | 0 | 0 | |||||||
34547 | RFBAX | 0 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.98 | 0 | |
34548 | RFBCP | 0 | 0 | |||||||
34549 | RFDG | 0 | 0 | |||||||
34550 | RFED | 1500 | 16 7/8 | 17 1/8 | 17 1/4 | 16 3/4 | 16 7/8 | 17 1/8 | 192400 | |
34551 | RFEDO | 0 | 0 | |||||||
34552 | RFEDP | 100 | 63 3/4 | 63 3/4 | 65 3/4 | 0 | ||||
34553 | RFGI | 0 | 0.0010 | 0.0400 | 0 | |||||
34554 | RFGP | 0 | 0 | |||||||
34555 | RFGXX | 0 | 0.06 | 4.32 | 4.44 | 5653 | ||||
34556 | RFI | 600 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
34557 | RFIEX | 0 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 13.70 | 0 | |
34558 | RFIL | 1000 | 6.1250 | 5.0000 | 6.7500 | 5.0000 | 6.0000 | 6.7500 | 41200 | |
34559 | RFIT | 0 | 0 | |||||||
34560 | RFIXX | 0 | 0.17 | 4.46 | 4.54 | 18229 | ||||
34561 | RFMC | 500 | 31/32 | 31/32 | 31/32 | 31/32 | 31/32 | 1 1/8 | 500 | |
34562 | RFMCW | 2000 | 1/4 | 1/4 | 7/16 | 0 | ||||
34563 | RFMCZ | 15600 | 3/16 | 3/16 | 3/8 | 0 | ||||
34564 | RFMI | 2000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 7/8 | 9000 | |
34565 | RFML | 1500 | 0.5625 | 0.5000 | 0.7500 | 0 | ||||
34566 | RFOX | 6200 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
34567 | RFP | 1000 | 3 | 3 | 3 | 3 | 1000 | |||
34568 | RFPC | 0 | 0 | |||||||
34569 | RFPCK | 0 | 0 | |||||||
34570 | RFPCZ | 0 | 0 | |||||||
34571 | RFPL | 0 | 0 | |||||||
34572 | RFPN | 0 | 0 | |||||||
34573 | RFPS | 0 | 0 | |||||||
34574 | RFR | 1000 | 8 1/4 | 8 1/2 | 9 1/2 | 0 | ||||
34575 | RFRQ | 1500 | 3.8750 | 3.7500 | 4.2500 | 0 | ||||
34576 | RFS | 300 | 15 5/8 | 15 3/4 | 15 7/8 | 15 5/8 | 11600 | |||
34577 | RFSAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
34578 | RFSC | 0 | 0 | |||||||
34579 | RFSI | 2000 | 16 1/8 | 16 | 16 1/4 | 0 | ||||
34580 | RFSV | 300 | 12.3750 | 0 | ||||||
34581 | RFTN | 2000 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 | 2000 | |
34582 | RFUG | 0 | 0 | |||||||
34583 | RFUGX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.81 | 0 | |
34584 | RFXIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
34585 | RG | 400 | 9 5/8 | 5 3/4 | 6 3/8 | 0 | ||||
34586 | RGA | 300 | 41 3/8 | 43 | 43 1/2 | 0 | ||||
34587 | RGAB | 0 | 0 | |||||||
34588 | RGAN | 0 | 0 | |||||||
34589 | RGAR | 0 | 0 | |||||||
34590 | RGB | 500 | 13 1/2 | 0 | ||||||
34591 | RGBK | 1000 | 49 1/8 | 48 1/4 | 49 1/4 | 48 | 49 | 49 1/4 | 242600 | |
34592 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
34593 | RGC | 200 | 14 3/4 | 14 3/8 | 14 3/4 | 14 1/4 | 3800 | |||
34594 | RGCB | 0 | 0 | |||||||
34595 | RGCC | 0 | 0 | |||||||
34596 | RGCI | 0 | 0 | |||||||
34597 | RGCN | 0 | 0 | |||||||
34598 | RGCO | 2500 | 17 1/2 | 17 1/4 | 17 1/2 | 17 | 16 7/8 | 17 1/2 | 7500 | |
34599 | RGCR | 0 | 0 | |||||||
34600 | RGEL | 200 | 2.0000 | 0 | ||||||
34601 | RGEN | 7200 | 1 5/16 | 1 5/16 | 1 7/16 | 1 1/4 | 1 5/16 | 1 3/8 | 418100 | |
34602 | RGEQ | 10000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
34603 | RGF | 5000 | 11/16 | 0 | ||||||
34604 | RGFC | 700 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 7600 | |
34605 | RGFIX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
34606 | RGFN | 1200 | 6.0000 | 0 | ||||||
34607 | RGFX | 1000 | 8 7/8 | 9 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 60300 | |
34608 | RGH | 0 | 0 | |||||||
34609 | RGHP | 0 | 0 | |||||||
34610 | RGI | 3000 | 7/16 | 0 | ||||||
34611 | RGIAX | 0 | 10.09 | 10.09 | 10.57 | 0 | ||||
34612 | RGIS | 500 | 25 1/2 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 26 | 19900 | |
34613 | RGLD | 1000 | 13 1/2 | 13 3/4 | 14 3/8 | 13 1/2 | 13 1/2 | 14 | 8600 | |
34614 | RGLI | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
34615 | RGLIP | 0 | 0 | |||||||
34616 | RGNT | 2500 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 | 5 3/4 | 11000 | |
34617 | RGNX | 7400 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
34618 | RGO | 3000 | 7 5/8 | 7 3/8 | 7 7/8 | 0 | ||||
34619 | RGOG | 0 | 0 | |||||||
34620 | RGOI | 0 | 0 | |||||||
34621 | RGOT | 0 | 0 | |||||||
34622 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
34623 | RGR | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 20 1/4 | 1000 | |
34624 | RGRC | 0 | 0 | |||||||
34625 | RGRL | 0 | 0 | |||||||
34626 | RGRM | 0 | 0 | |||||||
34627 | RGRN | 0 | 0 | |||||||
34628 | RGRP | 0 | 0 | |||||||
34629 | RGRX | 0 | 0 | |||||||
34630 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
34631 | RGS | 400 | 18 5/8 | 18 1/8 | 18 3/4 | 0 | ||||
34632 | RGSR | 0 | 0 | |||||||
34633 | RGST | 0 | 0 | |||||||
34634 | RGSV | 0 | 0 | |||||||
34635 | RGT | 100 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 100 | |
34636 | RGTC | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/4 | 200 | |
34637 | RGTCX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
34638 | RGTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.99 | 5.08 | 2858 | |
34639 | RGU | 0 | 0 | |||||||
34640 | RGUO | 0 | 0 | |||||||
34641 | RGUS | 1600 | 2.2500 | 2.5625 | 2.5625 | 2.2500 | 2.1875 | 2.3125 | 30600 | |
34642 | RHAB | 0 | 0 | |||||||
34643 | RHBC | 1000 | 19 | 18 3/8 | 19 | 18 3/8 | 18 3/4 | 19 1/8 | 17100 | |
34644 | RHC | 1000 | 16 1/8 | 15 1/4 | 15 3/4 | 0 | ||||
34645 | RHCB | 0 | 0 | |||||||
34646 | RHCI | 2000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 3/16 | 2 1/8 | 2 5/16 | 4500 | |
34647 | RHCS | 1000 | 2 13/16 | 2 15/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 34000 | |
34648 | RHCSU | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/2 | 100 | |
34649 | RHCSW | 0 | 0 | |||||||
34650 | RHCSZ | 0 | 0 | |||||||
34651 | RHCY | 0 | 0 | |||||||
34652 | RHD | 1000 | 7 1/2 | 7 5/8 | 8 1/8 | 0 | ||||
34653 | RHDK | 0 | 0 | |||||||
34654 | RHDL | 0 | 0 | |||||||
34655 | RHDN | 0 | 0 | |||||||
34656 | RHDR | 0 | 0 | |||||||
34657 | RHDS | 0 | 0 | |||||||
34658 | RHDT | 0 | 0 | |||||||
34659 | RHEM | 3000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
34660 | RHG | 100 | 20 3/8 | 0 | ||||||
34661 | RHGD | 0 | 0 | |||||||
34662 | RHGE | 0 | 0 | |||||||
34663 | RHGI | 0 | 0 | |||||||
34664 | RHGL | 0 | 0 | |||||||
34665 | RHGW | 0 | 0 | |||||||
34666 | RHH | 800 | 7 7/8 | 7 3/4 | 8 1/4 | 0 | ||||
34667 | RHHR | 0 | 0 | |||||||
34668 | RHI | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 35 5/8 | 36 3/4 | 100 | |
34669 | RHIA | 0 | 0 | |||||||
34670 | RHIC | 0 | 0 | |||||||
34671 | RHIF | 0 | 0 | |||||||
34672 | RHII | 0 | 0 | |||||||
34673 | RHIL | 0 | 0 | |||||||
34674 | RHIM | 0 | 0 | |||||||
34675 | RHIR | 0 | 0 | |||||||
34676 | RHIT | 0 | 0 | |||||||
34677 | RHIW | 0 | 0 | |||||||
34678 | RHIY | 0 | 0 | |||||||
34679 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
34680 | RHJSX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
34681 | RHL | 0 | 345.99 | 345.99 | 345.99 | 345.99 | 0 | |||
34682 | RHLD | 0 | 0 | |||||||
34683 | RHMH | 0 | 3.7500 | 5.2500 | 0 | |||||
34684 | RHOD | 0 | 0 | |||||||
34685 | RHOM | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 500 | |
34686 | RHON | 0 | 0 | |||||||
34687 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
34688 | RHPSW | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 1 1/2 | 300 | |
34689 | RHR | 5100 | 18 3/4 | 19 1/2 | 19 7/8 | 0 | ||||
34690 | RHRA | 0 | 0 | |||||||
34691 | RHRK | 0 | 0 | |||||||
34692 | RHRL | 0 | 0 | |||||||
34693 | RHRM | 0 | 0 | |||||||
34694 | RHRS | 0 | 1.0000 | 3.0000 | 0 | |||||
34695 | RHRT | 0 | 0 | |||||||
34696 | RHS | 200 | 11 1/8 | 11 | 11 1/8 | 0 | ||||
34697 | RHSA | 0 | 0 | |||||||
34698 | RHSC | 0 | 0 | |||||||
34699 | RHSI | 0 | 0 | |||||||
34700 | RHSL | 0 | 0 | |||||||
34701 | RHSM | 0 | 0 | |||||||
34702 | RHSN | 0 | 0 | |||||||
34703 | RHSR | 0 | 0 | |||||||
34704 | RHST | 0 | 0 | |||||||
34705 | RHT | 500 | 4 | 0 | ||||||
34706 | RI | 200 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 5/8 | 19 | 300 | |
34707 | RIA | 0 | 223.10 | 0 | ||||||
34708 | RIB | 0 | 221.49 | 0 | ||||||
34709 | RIBDX | 0 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 9.93 | 0 | |
34710 | RIBI | 200 | 4 1/4 | 4 15/64 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/4 | 20500 | |
34711 | RIBS | 400 | 3.2500 | 2.6250 | 3.3750 | 0 | ||||
34712 | RIC | 0 | 0 | |||||||
34713 | RICA | 500 | 3 5/8 | 3 1/2 | 3 3/4 | 3 1/2 | 3 5/8 | 3 13/16 | 22600 | |
34714 | RICE | 2500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/4 | 5000 | |
34715 | RICK | 2000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 38500 | |
34716 | RICKW | 9000 | 2 3/8 | 2 7/16 | 2 7/16 | 2 3/8 | 2 3/8 | 2 1/2 | 12500 | |
34717 | RICO | 0 | 0 | |||||||
34718 | RICOY | 0 | 0 | |||||||
34719 | RIDE | 1500 | 12 7/16 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 49300 | |
34720 | RIDG | 0 | 0 | |||||||
34721 | RIDL | 5000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/2 | 14200 | |
34722 | RIE | 0 | 0 | |||||||
34723 | RIEAX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.82 | 0 | |
34724 | RIEIX | 0 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 | |
34725 | RIEQX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | |
34726 | RIF | 500 | 10 | 9 13/16 | 10 1/4 | 0 | ||||
34727 | RIFA | 0 | 0 | |||||||
34728 | RIFC | 0 | 0 | |||||||
34729 | RIG | 100 | 61 | 61 | 61 | 61 | 60 1/8 | 60 3/4 | 100 | |
34730 | RIGAX | 0 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 12.42 | 0 | |
34731 | RIGB | 0 | 0 | |||||||
34732 | RIGC | 0 | 0 | |||||||
34733 | RIGD | 0 | 0 | |||||||
34734 | RIGI | 0 | 0 | |||||||
34735 | RIGL | 0 | 0 | |||||||
34736 | RIGM | 0 | 0 | |||||||
34737 | RIGN | 0 | 0 | |||||||
34738 | RIGO | 0 | 0 | |||||||
34739 | RIGP | 0 | 0 | |||||||
34740 | RIGR | 0 | 0 | |||||||
34741 | RIGS | 400 | 16 7/16 | 16 1/2 | 16 5/8 | 16 3/8 | 16 3/8 | 16 5/8 | 85900 | |
34742 | RIGSP | 20000 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 20000 | |||
34743 | RIGT | 0 | 0 | |||||||
34744 | RIGTX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0 | |
34745 | RII | 1000 | 1 | 0 | ||||||
34746 | RIIG | 0 | 0 | |||||||
34747 | RIIV | 400 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.5500 | 6700 | |
34748 | RIM/WS | 200 | 4 3/4 | 0 | ||||||
34749 | RIMBX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
34750 | RIMEX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | |
34751 | RIMFX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
34752 | RIMG | 500 | 5 3/4 | 5 1/2 | 5 3/4 | 0 | ||||
34753 | RIMSX | 0 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | |
34754 | RINEX | 0 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | |
34755 | RING | 500 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 1 15/16 | 27400 | |
34756 | RINT | 1000 | 2 | 1 1/2 | 2 1/8 | 0 | ||||
34757 | RINTU | 200 | 1 29/32 | 1 3/4 | 1 29/32 | 1 3/4 | 1 3/4 | 2 1/2 | 600 | |
34758 | RINTW | 28000 | 1/4 | 1/4 | 1 | 0 | ||||
34759 | RIO | 0 | 0 | |||||||
34760 | RIOA | 0 | 0 | |||||||
34761 | RIOG | 0 | 0 | |||||||
34762 | RIOH | 0 | 0 | |||||||
34763 | RIPY | 0 | 0 | |||||||
34764 | RISC | 1000 | 17 | 17 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 396600 | |
34765 | RISCX | 0 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.85 | 0 | |
34766 | RISKA | 2000 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.7500 | 4900 | |
34767 | RISTX | 0 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 17.58 | 0 | |
34768 | RISXX | 0 | 0.41 | 2.71 | 2.57 | 3041 | ||||
34769 | RIT | 300 | 12 3/8 | 11 7/8 | 12 5/8 | 0 | ||||
34770 | RITBX | 0 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | |
34771 | RITCX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
34772 | RITEX | 0 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | |
34773 | RITGX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
34774 | RITIX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
34775 | RITK | 0 | 0 | |||||||
34776 | RITP | 0 | 0 | |||||||
34777 | RITR | 0 | 0 | |||||||
34778 | RITS | 0 | 0 | |||||||
34779 | RITXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 4.89 | 4.88 | 976 | |
34780 | RITY | 0 | 0 | |||||||
34781 | RITZ | 0 | 0 | |||||||
34782 | RITZE | 0 | 0 | |||||||
34783 | RIV | 5000 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/8 | 11000 | |||
34784 | RIVE | 0 | 0 | |||||||
34785 | RIVI | 0 | 0 | |||||||
34786 | RIVL | 500 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 | 22 1/2 | 5200 | |
34787 | RIVR | 0 | 0 | |||||||
34788 | RIVT | 0 | 0 | |||||||
34789 | RIX | 0 | 224.14 | 222.67 | 224.14 | 222.67 | 0 | |||
34790 | RJF | 300 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/4 | 300 | |
34791 | RJFC | 0 | 0 | |||||||
34792 | RJFI | 0 | 0 | |||||||
34793 | RJFK | 0 | 0 | |||||||
34794 | RJFL | 0 | 0 | |||||||
34795 | RJFR | 0 | 0 | |||||||
34796 | RJFS | 0 | 0 | |||||||
34797 | RJFX | 0 | 0 | |||||||
34798 | RJL | 400 | 9 13/16 | 0 | ||||||
34799 | RJR | 0 | 0 | |||||||
34800 | RJRN | 0 | 0 | |||||||
34801 | RKEL | 2000 | 1.2187 | 0 | ||||||
34802 | RKHT | 0 | 0 | |||||||
34803 | RKHTP | 0 | 0 | |||||||
34804 | RKNG | 400 | 13.0000 | 0 | ||||||
34805 | RKTN | 900 | 20 1/16 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 26300 | |
34806 | RKWD | 600 | 0.0100 | 0 | ||||||
34807 | RKWL | 0 | 0 | |||||||
34808 | RKWLA | 100 | 56.2500 | 0 | ||||||
34809 | RKYC | 0 | 0 | |||||||
34810 | RKYM | 800 | 5.0000 | 0 | ||||||
34811 | RL | 100 | 29 7/8 | 29 5/8 | 29 7/8 | 29 5/8 | 29 3/4 | 30 1/8 | 5200 | |
34812 | RLA | 0 | 383.57 | 0 | ||||||
34813 | RLAB | 1000 | 5 | 4 3/4 | 5 | 4 5/8 | 4 3/4 | 5 1/8 | 43300 | |
34814 | RLAE | 300 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
34815 | RLB | 0 | 381.68 | 0 | ||||||
34816 | RLC | 100 | 10 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
34817 | RLCC | 0 | 0 | |||||||
34818 | RLCI | 0 | 0 | |||||||
34819 | RLCK | 0 | 0 | |||||||
34820 | RLCL | 0 | 0 | |||||||
34821 | RLCLP | 0 | 0 | |||||||
34822 | RLCM | 0 | 0 | |||||||
34823 | RLCO | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 300 | |
34824 | RLCOW | 1000 | 1/4 | 1/8 | 1/2 | 0 | ||||
34825 | RLCP | 0 | 0 | |||||||
34826 | RLD | 0 | 0 | |||||||
34827 | RLFN | 1000 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 1000 | |||
34828 | RLI | 300 | 26 | 26 | 26 | 26 | 26 1/2 | 26 7/8 | 300 | |
34829 | RLIC | 0 | 0 | |||||||
34830 | RLIF | 0 | 0 | |||||||
34831 | RLIFA | 700 | 66 | 65 1/2 | 71 1/2 | 0 | ||||
34832 | RLIL | 0 | 0 | |||||||
34833 | RLIN | 3000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 4000 | |
34834 | RLIP | 0 | 0 | |||||||
34835 | RLIU | 0 | 0 | |||||||
34836 | RLLY | 200 | 3 | 3 | 3 5/16 | 3 | 3 | 3 1/4 | 206700 | |
34837 | RLLYR | 300 | 1/2 | 1/2 | 11/16 | 0 | ||||
34838 | RLLYW | 2500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 7/16 | 7500 | |
34839 | RLM | 100 | 52 1/2 | 51 7/8 | 52 1/2 | 51 7/8 | 51 7/8 | 52 1/2 | 500 | |
34840 | RLMC | 0 | 0 | |||||||
34841 | RLME | 0 | 0 | |||||||
34842 | RLMF | 0 | 0 | |||||||
34843 | RLMH | 0 | 0 | |||||||
34844 | RLMK | 0 | 0 | |||||||
34845 | RLML | 0 | 0 | |||||||
34846 | RLMO | 0 | 0 | |||||||
34847 | RLMS | 0 | 0 | |||||||
34848 | RLMT | 0 | 0 | |||||||
34849 | RLMV | 0 | 0 | |||||||
34850 | RLMW | 0 | 0 | |||||||
34851 | RLMX | 0 | 0 | |||||||
34852 | RLMY | 0 | 0 | |||||||
34853 | RLMpD | 200 | 46 | 0 | ||||||
34854 | RLND | 0 | 18.0000 | 21.5000 | 0 | |||||
34855 | RLNT | 600 | 22.2500 | 0 | ||||||
34856 | RLP | 0 | 0 | |||||||
34857 | RLP.A | 0 | 0 | |||||||
34858 | RLR | 100 | 47 7/8 | 47 3/4 | 47 7/8 | 47 3/4 | 47 7/8 | 48 3/8 | 1000 | |
34859 | RLRC | 0 | 0 | |||||||
34860 | RLRG | 0 | 0 | |||||||
34861 | RLRI | 0 | 0 | |||||||
34862 | RLRK | 0 | 0 | |||||||
34863 | RLRL | 0 | 0 | |||||||
34864 | RLRM | 0 | 0 | |||||||
34865 | RLRN | 0 | 0 | |||||||
34866 | RLRR | 0 | 0 | |||||||
34867 | RLRT | 0 | 0 | |||||||
34868 | RLRX | 0 | 0 | |||||||
34869 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
34870 | RLRpA | 700 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 3400 | |||
34871 | RLS | 0 | 314.43 | 0 | ||||||
34872 | RLSF | 1000 | 17.5000 | 0 | ||||||
34873 | RLTY | 300 | 0.3125 | 0.3000 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 13300 | |
34874 | RLV | 1000 | 6 1/2 | 0 | ||||||
34875 | RLVAX | 0 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 12.29 | 0 | |
34876 | RLX | 0 | 385.11 | 386.26 | 386.52 | 383.28 | 0 | |||
34877 | RM | 1000 | 2 5/16 | 1 15/16 | 2 11/16 | 0 | ||||
34878 | RMA | 500 | 21 1/16 | 0 | ||||||
34879 | RMAL | 0 | 0 | |||||||
34880 | RMAN | 0 | 0 | |||||||
34881 | RMAXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.94 | 4.99 | 76311 | |
34882 | RMAw | 0 | 0 | |||||||
34883 | RMC | 200 | 6 13/16 | 0 | ||||||
34884 | RMCA | 0 | 0 | |||||||
34885 | RMCF | 200 | 7 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1100 | |
34886 | RMCI | 200 | 22 3/4 | 23 | 24 1/4 | 22 3/4 | 22 3/4 | 24 1/4 | 58100 | |
34887 | RMCO | 0 | 0 | |||||||
34888 | RMCR | 100 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
34889 | RMDA | 600 | 10.5000 | 0 | ||||||
34890 | RMDC | 0 | 0 | |||||||
34891 | RMDY | 200 | 78 1/2 | 76 1/4 | 79 1/4 | 76 1/4 | 78 | 79 1/4 | 97500 | |
34892 | RMED | 1000 | 17 1/16 | 17 | 17 3/8 | 17 | 17 | 17 1/4 | 30200 | |
34893 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
34894 | RMGPX | 0 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 21.43 | 0 | |
34895 | RMHT | 700 | 15 1/2 | 15 | 15 1/2 | 14 3/4 | 15 1/8 | 15 1/2 | 176100 | |
34896 | RMI | 1600 | 1 3/8 | 0 | ||||||
34897 | RMII | 1000 | 2 11/16 | 2 1/2 | 2 3/4 | 0 | ||||
34898 | RMIIU | 600 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 5/16 | 2300 | |
34899 | RMIIW | 3500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 3500 | |
34900 | RMIR | 0 | 0 | |||||||
34901 | RMK | 0 | 0 | |||||||
34902 | RML | 38500 | 31 1/8 | 31 3/4 | 32 1/4 | 0 | ||||
34903 | RMLC | 0 | 0 | |||||||
34904 | RMLH | 0 | 0 | |||||||
34905 | RMLK | 0 | 0 | |||||||
34906 | RMLL | 0 | 0 | |||||||
34907 | RMLP | 0 | 0 | |||||||
34908 | RMLQ | 0 | 0 | |||||||
34909 | RMMI | 1000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
34910 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
34911 | RMOC | 100 | 29 3/8 | 30 | 30 | 29 3/8 | 29 3/8 | 29 5/8 | 9500 | |
34912 | RMPO | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 15/16 | 36000 | |
34913 | RMPXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 5.01 | 5.10 | 3538 | |
34914 | RMR | 300 | 24 1/8 | 23 7/8 | 24 1/8 | 23 7/8 | 24 | 24 3/8 | 1000 | |
34915 | RMRI | 0 | 0 | |||||||
34916 | RMRN | 0 | 0 | |||||||
34917 | RMRP | 0 | 0 | |||||||
34918 | RMRPO | 1000 | 25 | 25 | 25 1/8 | 24 7/8 | 24 7/8 | 25 1/4 | 7300 | |
34919 | RMRPP | 2000 | 25 1/4 | 24 7/8 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 6600 | |
34920 | RMRX | 0 | 0 | |||||||
34921 | RMRY | 0 | 0 | |||||||
34922 | RMS | 0 | 256.77 | 255.78 | 256.83 | 255.52 | 0 | |||
34923 | RMT | 0 | 0 | |||||||
34924 | RMTC | 0 | 0 | |||||||
34925 | RMTL | 0 | 0 | |||||||
34926 | RMTN | 0 | 0 | |||||||
34927 | RMTR | 1000 | 8 3/16 | 8 1/2 | 8 9/16 | 8 1/8 | 8 1/8 | 8 1/4 | 164100 | |
34928 | RMTT | 0 | 0 | |||||||
34929 | RMTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.69 | 4.76 | 1172 | |
34930 | RMUC | 10000 | 0.0800 | 0.0600 | 0.1200 | 0 | ||||
34931 | RMUNX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 18.49 | 0 | |
34932 | RN | 100 | 26 3/4 | 26 3/8 | 26 3/4 | 26 1/4 | 26 5/8 | 27 | 16200 | |
34933 | RNADX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
34934 | RNB | 100 | 69 7/8 | 69 1/8 | 69 1/2 | 0 | ||||
34935 | RNBC | 0 | 0 | |||||||
34936 | RNBH | 0 | 0 | |||||||
34937 | RNBI | 0 | 0 | |||||||
34938 | RNBK | 0 | 0 | |||||||
34939 | RNBO | 100 | 17 | 17 1/8 | 17 1/4 | 17 | 16 7/8 | 17 1/8 | 20600 | |
34940 | RNBR | 0 | 0 | |||||||
34941 | RNBS | 0 | 0 | |||||||
34942 | RNBT | 0 | 0 | |||||||
34943 | RNBY | 0 | 0 | |||||||
34944 | RNBpC | 700 | 25 | 25 | 25 | 25 | 700 | |||
34945 | RNBpD | 78800 | 22 19/64 | 0 | ||||||
34946 | RNBpE | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
34947 | RNCG | 1000 | 3.3000 | 0 | ||||||
34948 | RNCO | 200 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 26100 | |
34949 | RND | 0 | 0 | |||||||
34950 | RNE | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 1200 | |||
34951 | RNEC | 0 | 0 | |||||||
34952 | RNHDA | 900 | 3.2500 | 4.2500 | 4.2500 | 3.2500 | 1700 | |||
34953 | RNIC | 800 | 5 | 4 5/8 | 5 | 4 5/8 | 4 3/4 | 5 1/4 | 10100 | |
34954 | RNJ | 0 | 11 1/2 | 11 7/8 | 0 | |||||
34955 | RNJI | 0 | 0 | |||||||
34956 | RNJXX | 0 | 0.42 | 2.57 | 0 | |||||
34957 | RNK | 0 | 0 | |||||||
34958 | RNLG | 0 | 0 | |||||||
34959 | RNLXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.83 | 4.84 | 399 | |
34960 | RNMC | 100 | 320.0000 | 300.0000 | 345.0000 | 0 | ||||
34961 | RNO | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 7 1/2 | 8 1/2 | 2000 | |
34962 | RNOA | 0 | 0 | |||||||
34963 | RNOC | 0 | 0 | |||||||
34964 | RNOG | 0 | 0 | |||||||
34965 | RNOI | 0 | 0 | |||||||
34966 | RNOM | 0 | 0 | |||||||
34967 | RNOO | 0 | 0 | |||||||
34968 | RNOR | 0 | 0 | |||||||
34969 | RNOT | 0 | 0 | |||||||
34970 | RNOW | 0 | 0 | |||||||
34971 | RNR | 300 | 27 1/8 | 0 | ||||||
34972 | RNRC | 1000 | 14 3/4 | 14 | 14 3/4 | 14 | 14 1/4 | 15 1/8 | 5700 | |
34973 | RNRE | 0 | 0 | |||||||
34974 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
34975 | RNTK | 1000 | 11/32 | 11/32 | 11/32 | 11/32 | 5/16 | 13/32 | 1000 | |
34976 | RNTL | 1500 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0350 | 1500 | |
34977 | RNTXX | 0 | 0.51 | 3.08 | 2.88 | 735 | ||||
34978 | RNY | 500 | 12 3/8 | 0 | ||||||
34979 | RNYT | 0 | 0 | |||||||
34980 | RNYXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 2.98 | 2.92 | 2760 | |
34981 | RNpB | 100 | 24 1/2 | 24 3/4 | 25 1/8 | 0 | ||||
34982 | RNpC | 14300 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 1/4 | 5 5/8 | 5200 | |
34983 | RNpDw | 0 | 0 | |||||||
34984 | RNpT | 1200 | 24 7/8 | 24 7/8 | 25 1/4 | 0 | ||||
34985 | ROAD | 100 | 15 | 14 5/8 | 15 1/8 | 14 3/8 | 14 7/8 | 15 1/8 | 164500 | |
34986 | ROBC | 0 | 0 | |||||||
34987 | ROBE | 0 | 0 | |||||||
34988 | ROBEU | 0 | 0 | |||||||
34989 | ROBN | 1000 | 23 3/4 | 22 1/2 | 24 | 22 | 23 1/2 | 24 1/4 | 47400 | |
34990 | ROBO | 0 | 0 | |||||||
34991 | ROBOF | 1000 | 9/16 | 17/32 | 5/8 | 0 | ||||
34992 | ROBV | 200 | 13 1/8 | 13 | 13 1/4 | 12 1/2 | 12 7/8 | 13 1/8 | 134700 | |
34993 | ROC | 600 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 1500 | |
34994 | ROCA | 0 | 0 | |||||||
34995 | ROCE | 2200 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.5000 | 2200 | |
34996 | ROCF | 600 | 17 1/4 | 17 1/4 | 18 | 0 | ||||
34997 | ROCH | 250 | 1.6000 | 0 | ||||||
34998 | ROCK | 500 | 22 1/4 | 23 | 23 | 22 1/4 | 22 1/4 | 23 | 67400 | |
34999 | ROCKX | 0 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0 | |
35000 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
35001 | ROCO | 0 | 0 | |||||||
35002 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
35003 | RODM | 0 | 0 | |||||||
35004 | RODMY | 0 | 0 | |||||||
35005 | RODR | 1000 | 8.5000 | 0 | ||||||
35006 | ROFC | 0 | 0 | |||||||
35007 | ROG | 500 | 24 1/2 | 0 | ||||||
35008 | ROGE | 0 | 0 | |||||||
35009 | ROGEL | 200 | 61.4500 | 0 | ||||||
35010 | ROGEM | 100 | 53.0000 | 0 | ||||||
35011 | ROGEO | 300 | 50.5000 | 0 | ||||||
35012 | ROGEP | 100 | 93.0000 | 93.0000 | 93.5000 | 93.0000 | 300 | |||
35013 | ROGI | 100 | 0.2500 | 0.0312 | 0.2812 | 0 | ||||
35014 | ROGO | 0 | 0 | |||||||
35015 | ROH | 200 | 65 3/4 | 65 7/8 | 66 5/8 | 0 | ||||
35016 | ROHC | 0 | 0 | |||||||
35017 | ROHE | 0 | 0 | |||||||
35018 | ROHG | 0 | 0 | |||||||
35019 | ROHH | 0 | 0 | |||||||
35020 | ROHHY | 0 | 72.7500 | 73.3750 | 0 | |||||
35021 | ROHI | 0 | 0 | |||||||
35022 | ROHL | 0 | 0 | |||||||
35023 | ROHR | 0 | 0 | |||||||
35024 | ROHS | 0 | 0 | |||||||
35025 | ROHT | 0 | 0 | |||||||
35026 | ROHY | 0 | 0 | |||||||
35027 | ROID | 0 | 0 | |||||||
35028 | ROIL | 0 | 0 | |||||||
35029 | ROIX | 200 | 14 | 14 3/8 | 14 3/8 | 14 | 14 | 14 1/2 | 2000 | |
35030 | ROIXP | 0 | 0 | |||||||
35031 | ROK | 500 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 55 1/4 | 55 3/4 | 500 | |
35032 | ROKA | 0 | 0 | |||||||
35033 | ROKB | 0 | 0 | |||||||
35034 | ROKC | 0 | 0 | |||||||
35035 | ROKD | 0 | 0 | |||||||
35036 | ROKE | 0 | 0 | |||||||
35037 | ROKG | 0 | 0 | |||||||
35038 | ROKI | 0 | 0 | |||||||
35039 | ROKK | 0 | 0 | |||||||
35040 | ROKL | 0 | 0 | |||||||
35041 | ROKM | 0 | 0 | |||||||
35042 | ROKN | 0 | 0 | |||||||
35043 | ROKO | 0 | 0 | |||||||
35044 | ROKP | 0 | 0 | |||||||
35045 | ROKQ | 0 | 0 | |||||||
35046 | ROKR | 0 | 0 | |||||||
35047 | ROKS | 0 | 0 | |||||||
35048 | ROKT | 0 | 0 | |||||||
35049 | ROKU | 0 | 0 | |||||||
35050 | ROKX | 0 | 0 | |||||||
35051 | ROKY | 0 | 0 | |||||||
35052 | ROKp | 0 | 0 | |||||||
35053 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
35054 | ROL | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 20 | 20 3/8 | 400 | |
35055 | ROLB | 0 | 0 | |||||||
35056 | ROLC | 0 | 0 | |||||||
35057 | ROLD | 0 | 0 | |||||||
35058 | ROLH | 0 | 0 | |||||||
35059 | ROLI | 0 | 0 | |||||||
35060 | ROLK | 0 | 0 | |||||||
35061 | ROLL | 0 | 0 | |||||||
35062 | ROLN | 0 | 0 | |||||||
35063 | ROLO | 500 | 2.6250 | 2.3750 | 2.6250 | 0 | ||||
35064 | ROLX | 0 | 0 | |||||||
35065 | ROLY | 0 | 0 | |||||||
35066 | ROM | 100 | 20 1/4 | 18 3/4 | 19 1/2 | 0 | ||||
35067 | ROMA | 0 | 0 | |||||||
35068 | ROMC | 400 | 30 1/4 | 30 1/8 | 30 3/4 | 29 3/4 | 29 3/4 | 30 3/4 | 11000 | |
35069 | ROMCF | 0 | 0 | |||||||
35070 | ROME | 0 | 0 | |||||||
35071 | ROMF | 0 | 0 | |||||||
35072 | ROMG | 0 | 0 | |||||||
35073 | ROML | 0 | 0 | |||||||
35074 | ROMN | 25000 | 10 1/8 | 10 1/4 | 10 1/2 | 9 15/16 | 10 | 10 1/8 | 2230800 | |
35075 | ROMS | 0 | 0 | |||||||
35076 | ROMT | 3000 | 5 25/32 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 21100 | |
35077 | RON | 100 | 57 7/8 | 57 7/8 | 57 7/8 | 57 7/8 | 57 7/8 | 58 3/8 | 100 | |
35078 | RONC | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 1/2 | 2200 | |
35079 | RONCP | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/2 | 1000 | |
35080 | ROND | 0 | 0 | |||||||
35081 | RONE | 5000 | 1.1250 | 0.8750 | 1.1250 | 0.8750 | 1.0000 | 1.3750 | 19000 | |
35082 | RONL | 0 | 0 | |||||||
35083 | RONN | 0 | 0 | |||||||
35084 | RONO | 0 | 0 | |||||||
35085 | RONP | 0 | 0 | |||||||
35086 | RONS | 0 | 0 | |||||||
35087 | RONV | 1000 | 0.5000 | 0 | ||||||
35088 | ROOF | 100 | 0.1250 | 0 | ||||||
35089 | ROOFD | 300 | 5.0000 | 0 | ||||||
35090 | ROOM | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 50400 | |
35091 | ROPR | 200 | 46 1/2 | 46 7/8 | 46 7/8 | 46 1/2 | 46 1/2 | 47 1/4 | 11800 | |
35092 | ROPS | 0 | 0 | |||||||
35093 | ROR | 0 | 0 | |||||||
35094 | RORC | 0 | 0 | |||||||
35095 | RORD | 0 | 0 | |||||||
35096 | RORE | 0 | 0 | |||||||
35097 | RORF | 0 | 0 | |||||||
35098 | RORH | 0 | 0 | |||||||
35099 | RORI | 0 | 0 | |||||||
35100 | RORL | 0 | 0 | |||||||
35101 | RORM | 0 | 0 | |||||||
35102 | RORN | 0 | 0 | |||||||
35103 | RORO | 0 | 0 | |||||||
35104 | RORS | 0 | 0 | |||||||
35105 | RORT | 0 | 0 | |||||||
35106 | RORU | 0 | 0 | |||||||
35107 | RORX | 0 | 0 | |||||||
35108 | ROSE | 10000 | 29 1/8 | 28 3/4 | 29 1/2 | 28 3/4 | 29 1/8 | 29 3/8 | 76800 | |
35109 | ROSS | 100 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 59100 | |
35110 | ROST | 1000 | 35 3/8 | 36 | 36 1/8 | 34 3/8 | 35 1/8 | 35 3/8 | 369700 | |
35111 | ROSX | 500 | 0.1250 | 0 | ||||||
35112 | ROTC | 1200 | 17 | 16 3/4 | 17 1/8 | 16 1/2 | 16 7/8 | 17 1/4 | 722400 | |
35113 | ROTI | 1000 | 6 3/4 | 7 1/4 | 7 1/2 | 1952900 | ||||
35114 | ROTIW | 2000 | 3 1/2 | 3 1/4 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/2 | 49200 | |
35115 | ROTO | 400 | 39 3/4 | 39 3/4 | 41 1/4 | 0 | ||||
35116 | ROU | 200 | 22 | 21 5/8 | 22 1/4 | 0 | ||||
35117 | ROUG | 0 | 0 | |||||||
35118 | ROUI | 0 | 0 | |||||||
35119 | ROUL | 0 | 0 | |||||||
35120 | ROUO | 0 | 0 | |||||||
35121 | ROUR | 0 | 0 | |||||||
35122 | ROUS | 0 | 0 | |||||||
35123 | ROVC | 200 | 0.2300 | 0.2300 | 0.2800 | 0 | ||||
35124 | ROW | 300 | 6 1/4 | 6 | 6 5/8 | 0 | ||||
35125 | ROWC | 0 | 0 | |||||||
35126 | ROWY | 0 | 0 | |||||||
35127 | ROYL | 1000 | 3 1/16 | 3 1/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 1/4 | 5000 | |
35128 | RP | 200 | 27 1/2 | 27 7/8 | 27 7/8 | 27 1/2 | 27 3/8 | 27 3/4 | 1200 | |
35129 | RPAP | 0 | 0 | |||||||
35130 | RPAPF | 700 | 3 5/8 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 11/16 | 373000 | |
35131 | RPATY | 0 | 22.4480 | 16.0000 | 16.3750 | 0 | ||||
35132 | RPB | 2800 | 3/4 | 0 | ||||||
35133 | RPBAX | 0 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | |
35134 | RPBC | 0 | 0 | |||||||
35135 | RPBCZ | 0 | 0 | |||||||
35136 | RPBN | 0 | 0 | |||||||
35137 | RPBNP | 0 | 0 | |||||||
35138 | RPBS | 0 | 0 | |||||||
35139 | RPBT | 0 | 0 | |||||||
35140 | RPCL | 0 | 0 | |||||||
35141 | RPCLF | 3300 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 6300 | |
35142 | RPCO | 0 | 0 | |||||||
35143 | RPCP | 0 | 0 | |||||||
35144 | RPCPP | 0 | 0 | |||||||
35145 | RPCX | 100 | 18 1/16 | 18 1/2 | 18 7/8 | 17 3/4 | 18 | 18 3/8 | 48500 | |
35146 | RPEAX | 0 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 19.54 | 0 | |
35147 | RPET | 0 | 0 | |||||||
35148 | RPETY | 0 | 0 | |||||||
35149 | RPFCX | 0 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 21.45 | 0 | |
35150 | RPFEX | 0 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | |
35151 | RPFGX | 0 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 17.60 | 0 | |
35152 | RPFRX | 0 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 19.20 | 0 | |
35153 | RPGGX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
35154 | RPGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.79 | 4.90 | 3809 | |
35155 | RPIA | 500 | 8 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
35156 | RPIBX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
35157 | RPII | 1000 | 3/4 | 7/8 | 15/16 | 3/4 | 3/4 | 15/16 | 5900 | |
35158 | RPMA | 0 | 0 | |||||||
35159 | RPMGX | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0 | |
35160 | RPO | 0 | 0 | |||||||
35161 | RPOA | 0 | 0 | |||||||
35162 | RPOL | 0 | 0 | |||||||
35163 | RPOLY | 0 | 0 | |||||||
35164 | RPON | 600 | 17.7500 | 16.7500 | 17.5000 | 0 | ||||
35165 | RPOW | 100 | 16 1/4 | 16 3/8 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 48600 | |
35166 | RPOWG | 40 | 44 | 43 3/4 | 44 1/8 | 43 3/4 | 43 3/4 | 44 1/2 | 96 | |
35167 | RPOpA | 100 | 24 | 23 7/8 | 24 1/4 | 0 | ||||
35168 | RPP | 0 | 0 | |||||||
35169 | RPPP | 0 | 0 | |||||||
35170 | RPR | 100 | 73 7/8 | 73 7/8 | 73 7/8 | 73 7/8 | 73 3/8 | 74 | 100 | |
35171 | RPRC | 0 | 0 | |||||||
35172 | RPRD | 0 | 0 | |||||||
35173 | RPRE | 0 | 0 | |||||||
35174 | RPRH | 0 | 0 | |||||||
35175 | RPRI | 0 | 0 | |||||||
35176 | RPRL | 0 | 0 | |||||||
35177 | RPRN | 0 | 0 | |||||||
35178 | RPRR | 0 | 0 | |||||||
35179 | RPRS | 0 | 0 | |||||||
35180 | RPRT | 0 | 0 | |||||||
35181 | RPRW | 0 | 0 | |||||||
35182 | RPRX | 0 | 0 | |||||||
35183 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
35184 | RPSD | 0 | 0 | |||||||
35185 | RPSE | 600 | 0.1250 | 0 | ||||||
35186 | RPSGX | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0 | |
35187 | RPSIX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
35188 | RPSY | 30600 | 0.0100 | 0 | ||||||
35189 | RPT | 1800 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/8 | 1800 | |
35190 | RPTC | 1500 | 32.0000 | 31.2500 | 32.7500 | 0 | ||||
35191 | RPTG | 2000 | 0.0001 | 0 | ||||||
35192 | RPTR | 0 | 0 | |||||||
35193 | RPX | 100 | 5 3/8 | 3/8 | 1 | 0 | ||||
35194 | RR | 1000 | 1 3/8 | 0 | ||||||
35195 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
35196 | RRACU | 0 | 5.0000 | 6.2500 | 0 | |||||
35197 | RRCT | 0 | 0 | |||||||
35198 | RRE | 0 | 0 | |||||||
35199 | RRES | 0 | 0 | |||||||
35200 | RRF | 1000 | 5 1/2 | 0 | ||||||
35201 | RRFY | 0 | 0 | |||||||
35202 | RRFZ | 0 | 0 | |||||||
35203 | RRI | 400 | 13 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
35204 | RRIL | 0 | 0 | |||||||
35205 | RRIN | 0 | 0 | |||||||
35206 | RRIO | 0 | 0 | |||||||
35207 | RRIX | 0 | 0 | |||||||
35208 | RRIY | 0 | 0 | |||||||
35209 | RRK | 0 | 0 | |||||||
35210 | RRMI | 300 | 0.0010 | 0 | ||||||
35211 | RROY | 0 | 0 | |||||||
35212 | RROYA | 200 | 17.8750 | 17.2500 | 18.2500 | 0 | ||||
35213 | RRPF | 0 | 0 | |||||||
35214 | RRR | 100 | 35 1/4 | 0 | ||||||
35215 | RRRA | 0 | 0 | |||||||
35216 | RRRC | 0 | 0 | |||||||
35217 | RRRG | 0 | 0 | |||||||
35218 | RRRI | 0 | 0 | |||||||
35219 | RRRM | 0 | 0 | |||||||
35220 | RRRN | 0 | 0 | |||||||
35221 | RRRR | 0 | 0 | |||||||
35222 | RRRV | 0 | 0 | |||||||
35223 | RRRY | 0 | 0 | |||||||
35224 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
35225 | RRS | 0 | 391.01 | 0 | ||||||
35226 | RRVG | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 2000 | |
35227 | RS | 200 | 35 3/8 | 35 3/8 | 36 | 0 | ||||
35228 | RSA | 0 | 0 | |||||||
35229 | RSC | 100 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
35230 | RSCC | 0 | 0 | |||||||
35231 | RSCOX | 0 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | |
35232 | RSCR | 100 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 1/2 | 17 | 2800 | |
35233 | RSCS | 0 | 0 | |||||||
35234 | RSDCX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
35235 | RSDGX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
35236 | RSDIX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 13.27 | 0 | |
35237 | RSE | 300 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/4 | 25 5/8 | 700 | |
35238 | RSEB | 0 | 0 | |||||||
35239 | RSED | 0 | 0 | |||||||
35240 | RSEGX | 0 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | |
35241 | RSEI | 0 | 0 | |||||||
35242 | RSEP | 0 | 0 | |||||||
35243 | RSEY | 0 | 0 | |||||||
35244 | RSEpA | 100 | 60 7/8 | 0 | ||||||
35245 | RSEpZ | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 5800 | |||
35246 | RSFC | 6900 | 5 3/4 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 42100 | |
35247 | RSFCO | 1000 | 10 3/4 | 10 3/4 | 11 1/2 | 0 | ||||
35248 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
35249 | RSGI | 1600 | 2 7/8 | 3 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/4 | 10600 | |
35250 | RSGIX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0 | |
35251 | RSGVX | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0 | |
35252 | RSGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.92 | 4.97 | 3574 | |
35253 | RSHA | 0 | 0 | |||||||
35254 | RSHC | 0 | 0 | |||||||
35255 | RSHX | 200 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 443500 | |
35256 | RSI | 0 | 222.91 | 0 | ||||||
35257 | RSIAX | 0 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | |
35258 | RSIBX | 0 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0 | |
35259 | RSICX | 0 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0 | |
35260 | RSID | 4200 | 0.1600 | 0.1600 | 0.1800 | 0 | ||||
35261 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
35262 | RSIFX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
35263 | RSIGX | 0 | 67.07 | 67.07 | 67.07 | 0 | ||||
35264 | RSIH | 20000 | 0.0600 | 0.0600 | 0.1400 | 0 | ||||
35265 | RSII | 0 | 0 | |||||||
35266 | RSIN | 0 | 0 | |||||||
35267 | RSIS | 200 | 5 | 4 1/4 | 5 | 4000 | ||||
35268 | RSISX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
35269 | RSIVX | 0 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0 | |
35270 | RSLPX | 0 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0 | |
35271 | RSM | 0 | 0 | |||||||
35272 | RSMCX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
35273 | RSMI | 400 | 1.1875 | 1.1875 | 1.1875 | 1.1562 | 1.1250 | 1.1875 | 12400 | |
35274 | RSMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.01 | 5.06 | 9476 | |
35275 | RSND | 700 | 8 | 7 3/4 | 8 1/8 | 7 1/2 | 7 3/4 | 8 | 141500 | |
35276 | RSNRX | 0 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0 | |
35277 | RSO | 0 | 0 | |||||||
35278 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
35279 | RSPA | 0 | 0 | |||||||
35280 | RSPC | 0 | 0 | |||||||
35281 | RSPD | 0 | 0 | |||||||
35282 | RSPFX | 0 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | |
35283 | RSPH | 0 | 0 | |||||||
35284 | RSPI | 0 | 0 | |||||||
35285 | RSPL | 0 | 0 | |||||||
35286 | RSPR | 0 | 0 | |||||||
35287 | RSPS | 0 | 0 | |||||||
35288 | RSPT | 0 | 0 | |||||||
35289 | RSPV | 0 | 0 | |||||||
35290 | RSPW | 0 | 0 | |||||||
35291 | RSPX | 0 | 0 | |||||||
35292 | RSPw | 0 | 0 | |||||||
35293 | RSR | 100 | 25 3/4 | 0 | ||||||
35294 | RSRA | 0 | 0 | |||||||
35295 | RSRI | 0 | 0 | |||||||
35296 | RSRN | 0 | 0 | |||||||
35297 | RSRR | 0 | 0 | |||||||
35298 | RSRT | 1000 | 14.8750 | 0 | ||||||
35299 | RSSC | 0 | 0 | |||||||
35300 | RSSL | 0 | 0 | |||||||
35301 | RSSLY | 0 | 0 | |||||||
35302 | RST | 0 | 0 | |||||||
35303 | RSTAF | 1000 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
35304 | RSTC | 0 | 0 | |||||||
35305 | RSTEX | 0 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0 | |
35306 | RSTI | 8000 | 10 7/8 | 10 7/8 | 11 3/8 | 10 3/4 | 10 7/8 | 11 | 674200 | |
35307 | RSTO | 1000 | 1 19/32 | 1 9/16 | 1 19/32 | 0 | ||||
35308 | RSTOW | 100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 100 | |
35309 | RSTXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 3.20 | 3.14 | 2359 | |
35310 | RSVC | 1000 | 21 7/8 | 21 1/2 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/4 | 16500 | |
35311 | RSVPX | 0 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0 | |
35312 | RSWS | 0 | 0 | |||||||
35313 | RSWSY | 0 | 0 | |||||||
35314 | RSXIX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
35315 | RSXLX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
35316 | RSYS | 200 | 47 5/8 | 48 1/4 | 49 1/4 | 44 1/4 | 47 5/8 | 48 1/4 | 258800 | |
35317 | RT | 300 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
35318 | RTAN | 3000 | 1.8125 | 1.8750 | 1.8750 | 1.8125 | 1.3750 | 2.1250 | 6000 | |
35319 | RTAWX | 0 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 30.47 | 0 | |
35320 | RTBCX | 0 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 33.43 | 0 | |
35321 | RTCS | 0 | 0 | |||||||
35322 | RTEC | 100 | 6 1/8 | 6 3/8 | 6 1/2 | 6 | 6 1/8 | 6 3/8 | 18100 | |
35323 | RTEL | 1000 | 14 1/4 | 13 11/16 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/4 | 24000 | |
35324 | RTEN | 0 | 0 | |||||||
35325 | RTETX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
35326 | RTEX | 200 | 24 1/8 | 23 3/4 | 24 1/8 | 23 1/2 | 23 1/2 | 24 1/8 | 11600 | |
35327 | RTEXX | 0 | 0.37 | 4.33 | 2.46 | 1494 | ||||
35328 | RTFDX | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | |
35329 | RTFTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
35330 | RTFXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 3.08 | 3.06 | 20569 | |
35331 | RTGSX | 0 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 13.30 | 0 | |
35332 | RTI | 2000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 23 3/4 | 24 3/4 | 2000 | |
35333 | RTIC | 26000 | 5 1/8 | 5 11/16 | 5 11/16 | 4 5/8 | 5 | 5 1/8 | 340800 | |
35334 | RTID | 0 | 0 | |||||||
35335 | RTII | 500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 5/8 | 7800 | |
35336 | RTIR | 0 | 0 | |||||||
35337 | RTIT | 0 | 0 | |||||||
35338 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
35339 | RTKA | 0 | 0 | |||||||
35340 | RTKG | 0 | 0 | |||||||
35341 | RTKN | 0 | 0 | |||||||
35342 | RTL | 0 | 282.61 | 284.19 | 284.74 | 281.85 | 0 | |||
35343 | RTMCX | 0 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 30.39 | 0 | |
35344 | RTMF | 2000 | 3.8750 | 3.3125 | 3.8750 | 3.3125 | 3.5312 | 3.8750 | 21000 | |
35345 | RTMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.73 | 4.85 | 1615 | |
35346 | RTN | 100 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/4 | 55 5/8 | 100 | |
35347 | RTNA | 0 | 0 | |||||||
35348 | RTNB | 0 | 0 | |||||||
35349 | RTNC | 300 | 0.5000 | 0 | ||||||
35350 | RTND | 0 | 0 | |||||||
35351 | RTNE | 0 | 0 | |||||||
35352 | RTNG | 0 | 0 | |||||||
35353 | RTNH | 0 | 0 | |||||||
35354 | RTNI | 0 | 0 | |||||||
35355 | RTNK | 0 | 0 | |||||||
35356 | RTNKP | 0 | 0 | |||||||
35357 | RTNL | 0 | 0 | |||||||
35358 | RTNM | 0 | 0 | |||||||
35359 | RTNN | 0 | 0 | |||||||
35360 | RTNO | 0 | 0 | |||||||
35361 | RTNR | 0 | 0 | |||||||
35362 | RTNS | 0 | 0 | |||||||
35363 | RTNT | 0 | 0 | |||||||
35364 | RTNU | 0 | 0 | |||||||
35365 | RTNV | 0 | 0 | |||||||
35366 | RTNW | 0 | 0 | |||||||
35367 | RTNX | 0 | 0 | |||||||
35368 | RTNY | 0 | 0 | |||||||
35369 | RTNZ | 0 | 0 | |||||||
35370 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
35371 | RTOK | 0 | 0 | |||||||
35372 | RTR | 0 | 0 | |||||||
35373 | RTRK | 600 | 17 | 18 7/8 | 18 7/8 | 17 | 17 | 17 5/8 | 14100 | |
35374 | RTRS | 0 | 0 | |||||||
35375 | RTRSY | 1300 | 70 | 69 1/4 | 70 1/8 | 69 1/4 | 70 | 70 1/8 | 168300 | |
35376 | RTSE | 0 | 0 | |||||||
35377 | RTST | 4000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 4000 | |
35378 | RTSTR | 200 | 3/16 | 0 | ||||||
35379 | RTT | 0 | 3 3/8 | 4 1/8 | 0 | |||||
35380 | RTTL | 500 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 1/2 | 4 1/8 | 19000 | |
35381 | RTTXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.02 | 5.09 | 6031 | |
35382 | RTWI | 200 | 26 1/2 | 28 | 28 1/8 | 26 1/2 | 26 1/2 | 28 | 17300 | |
35383 | RTZ | 100 | 58 7/8 | 61 1/2 | 62 1/2 | 0 | ||||
35384 | RTZA | 0 | 0 | |||||||
35385 | RTZB | 0 | 0 | |||||||
35386 | RTZD | 0 | 0 | |||||||
35387 | RTZG | 0 | 0 | |||||||
35388 | RTZI | 0 | 0 | |||||||
35389 | RTZK | 0 | 0 | |||||||
35390 | RTZT | 0 | 0 | |||||||
35391 | RTZY | 0 | 0 | |||||||
35392 | RUA | 0 | 392.27 | 391.72 | 392.56 | 390.07 | 0 | |||
35393 | RUBB | 200 | 3 11/16 | 3 5/8 | 3 11/16 | 3 5/8 | 3 5/8 | 3 11/16 | 1200 | |
35394 | RUBR | 600 | 0.0625 | 0 | ||||||
35395 | RUDY | 1000 | 5.3750 | 0 | ||||||
35396 | RUI | 0 | 367.48 | 366.77 | 367.76 | 365.25 | 0 | |||
35397 | RUK | 200 | 35 1/8 | 37 1/4 | 38 1/8 | 0 | ||||
35398 | RULE | 0 | 0 | |||||||
35399 | RULR | 0 | 0 | |||||||
35400 | RUMC | 2000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2000 | |||
35401 | RUN | 500 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
35402 | RUNI | 800 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/4 | 6800 | |
35403 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
35404 | RUOK | 2000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/8 | 4 1/4 | 4 1/2 | 129200 | |
35405 | RUOKW | 12000 | 5/16 | 5/16 | 13/32 | 0 | ||||
35406 | RUOKZ | 5000 | 7/32 | 7/32 | 7/32 | 7/32 | 5/32 | 1/4 | 34000 | |
35407 | RUP | 0 | 0 | |||||||
35408 | RUPC | 0 | 0 | |||||||
35409 | RUPV | 0 | 0 | |||||||
35410 | RURL | 2000 | 36 5/8 | 36 1/2 | 36 3/4 | 36 | 36 1/4 | 36 3/4 | 10100 | |
35411 | RUS | 100 | 16 7/8 | 16 1/8 | 16 1/2 | 0 | ||||
35412 | RUS.A | 0 | 0 | |||||||
35413 | RUS.B | 0 | 0 | |||||||
35414 | RUSA | 0 | 0 | |||||||
35415 | RUSAF | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/8 | 2000 | |
35416 | RUSB | 0 | 0 | |||||||
35417 | RUSE | 0 | 0 | |||||||
35418 | RUSH | 5000 | 12 1/4 | 12 1/4 | 12 7/16 | 12 1/4 | 12 1/4 | 12 3/4 | 15000 | |
35419 | RUSI | 0 | 0 | |||||||
35420 | RUSIA | 0 | 0 | |||||||
35421 | RUSO | 0 | 0 | |||||||
35422 | RUSW | 0 | 0 | |||||||
35423 | RUSXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 4.68 | 4.72 | 11889 | |
35424 | RUT | 0 | 345.33 | 346.39 | 346.39 | 344.59 | 0 | |||
35425 | RUTE | 0 | 0 | |||||||
35426 | RUTXX | 0 | 0.42 | 4.45 | 4.55 | 1490 | ||||
35427 | RUV | 0 | 346.02 | 346.02 | 346.02 | 346.02 | 0 | |||
35428 | RVALX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
35429 | RVCEX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 15.01 | 0 | |
35430 | RVCFX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 9.06 | 0 | |
35431 | RVCGX | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 14.89 | 0 | |
35432 | RVCXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.38 | 4.45 | 1374 | |
35433 | RVEE | 200 | 1 21/32 | 1 5/8 | 1 11/16 | 1 9/16 | 1 21/32 | 1 11/16 | 26500 | |
35434 | RVFD | 300 | 16 | 16 | 16 | 15 7/8 | 15 3/4 | 16 | 3400 | |
35435 | RVGXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.78 | 4.86 | 1780 | |
35436 | RVHC | 200 | 13.2500 | 0 | ||||||
35437 | RVM | 0 | 0 | |||||||
35438 | RVMI | 0 | 0 | |||||||
35439 | RVMP | 100 | 5.0000 | 0 | ||||||
35440 | RVNL | 100 | 5.5000 | 0 | ||||||
35441 | RVR | 1000 | 6 1/4 | 0 | ||||||
35442 | RVRS | 0 | 0 | |||||||
35443 | RVSA | 300 | 16.0000 | 15.0000 | 16.0000 | 15.0000 | 1600 | |||
35444 | RVSB | 600 | 14 7/8 | 15 | 16 | 0 | ||||
35445 | RVT | 300 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
35446 | RVTL | 200 | 24.7500 | 24.7500 | 25.0000 | 24.7500 | 24.7500 | 25.0000 | 1900 | |
35447 | RVTNX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.15 | 0 | |
35448 | RVTp | 2000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 2000 | |||
35449 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
35450 | RVWN | 0 | 0 | |||||||
35451 | RVWP | 0 | 0 | |||||||
35452 | RVWT | 0 | 0 | |||||||
35453 | RVWU | 0 | 0 | |||||||
35454 | RWAG | 0 | 0 | |||||||
35455 | RWAGY | 0 | 0 | |||||||
35456 | RWAY | 11700 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/4 | 12 5/8 | 23200 | |
35457 | RWEO | 0 | 0 | |||||||
35458 | RWIN | 300 | 28 7/8 | 29 1/8 | 29 1/4 | 28 3/8 | 28 7/8 | 29 | 1282200 | |
35459 | RWMC | 500 | 1.5000 | 1.5000 | 2.2500 | 0 | ||||
35460 | RWN | 0 | 0 | |||||||
35461 | RWNS | 300 | 17.2500 | 0 | ||||||
35462 | RWNY | 1000 | 2.0000 | 1.3750 | 2.0000 | 1.3750 | 1.3750 | 2.0000 | 2000 | |
35463 | RWPI | 1000 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
35464 | RWSP | 0 | 0 | |||||||
35465 | RWTI | 13000 | 31 1/2 | 32 | 32 3/4 | 31 1/4 | 31 1/2 | 32 1/4 | 385100 | |
35466 | RWTIP | 1000 | 34 1/4 | 34 1/4 | 34 3/4 | 33 1/2 | 34 | 34 1/2 | 16200 | |
35467 | RWTIW | 1000 | 14 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
35468 | RX | 0 | 0 | |||||||
35469 | RXC | 0 | 0 | |||||||
35470 | RXCD | 0 | 0 | |||||||
35471 | RXH | 0 | 297.87 | 305.26 | 305.36 | 297.48 | 0 | |||
35472 | RXL | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 200 | |
35473 | RXLA | 0 | 0 | |||||||
35474 | RXM | 4900 | 7/8 | 9800 | ||||||
35475 | RXMG | 800 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
35476 | RXN | 100 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/8 | 200 | |
35477 | RXNA | 0 | 0 | |||||||
35478 | RXNC | 0 | 0 | |||||||
35479 | RXNI | 0 | 0 | |||||||
35480 | RXNK | 0 | 0 | |||||||
35481 | RXNM | 0 | 0 | |||||||
35482 | RXNN | 0 | 0 | |||||||
35483 | RXNO | 0 | 0 | |||||||
35484 | RXNW | 0 | 0 | |||||||
35485 | RXNX | 0 | 0 | |||||||
35486 | RXP | 0 | 388.97 | 389.12 | 389.63 | 386.32 | 0 | |||
35487 | RXR | 200 | 29 1/2 | 29 1/8 | 29 1/2 | 29 1/8 | 29 1/2 | 29 7/8 | 500 | |
35488 | RXRA | 0 | 0 | |||||||
35489 | RXRB | 0 | 0 | |||||||
35490 | RXRC | 0 | 0 | |||||||
35491 | RXRD | 0 | 0 | |||||||
35492 | RXRE | 0 | 0 | |||||||
35493 | RXRG | 0 | 0 | |||||||
35494 | RXRH | 0 | 0 | |||||||
35495 | RXRI | 0 | 0 | |||||||
35496 | RXRK | 0 | 0 | |||||||
35497 | RXRN | 0 | 0 | |||||||
35498 | RXRO | 0 | 0 | |||||||
35499 | RXRR | 0 | 0 | |||||||
35500 | RXRS | 0 | 0 | |||||||
35501 | RXRT | 0 | 0 | |||||||
35502 | RXRV | 0 | 0 | |||||||
35503 | RXRW | 0 | 0 | |||||||
35504 | RXRX | 0 | 0 | |||||||
35505 | RXRY | 0 | 0 | |||||||
35506 | RXSC | 600 | 0.0001 | 0 | ||||||
35507 | RXSD | 700 | 32 1/2 | 37 1/4 | 37 1/4 | 32 1/2 | 32 1/2 | 32 3/4 | 265000 | |
35508 | RXT | 1000 | 32 1/8 | 31 7/8 | 32 7/8 | 0 | ||||
35509 | RXTC | 0 | 0 | |||||||
35510 | RXTI | 0 | 0 | |||||||
35511 | RXTJ | 0 | 0 | |||||||
35512 | RXTM | 0 | 0 | |||||||
35513 | RXTN | 0 | 0 | |||||||
35514 | RXTR | 0 | 0 | |||||||
35515 | RXTS | 0 | 0 | |||||||
35516 | RXTXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.28 | 3.31 | 1512 | |
35517 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
35518 | RY | 700 | 28 1/2 | 0 | ||||||
35519 | RYA | 0 | 0 | |||||||
35520 | RYAN | 1400 | 7 1/2 | 7 7/16 | 7 3/4 | 7 13/32 | 7 1/2 | 7 5/8 | 421000 | |
35521 | RYBO | 1000 | 2.1250 | 2.1875 | 2.1875 | 1.7812 | 1.8750 | 2.1250 | 20400 | |
35522 | RYBSP | 0 | 0 | |||||||
35523 | RYC | 900 | 73 1/2 | 73 1/2 | 73 1/2 | 73 1/2 | 73 3/8 | 73 7/8 | 900 | |
35524 | RYCA | 0 | 0 | |||||||
35525 | RYCB | 0 | 0 | |||||||
35526 | RYCC | 0 | 0 | |||||||
35527 | RYCD | 0 | 0 | |||||||
35528 | RYCE | 0 | 0 | |||||||
35529 | RYCI | 0 | 0 | |||||||
35530 | RYCW | 0 | 0 | |||||||
35531 | RYCX | 0 | 0 | |||||||
35532 | RYCY | 0 | 0 | |||||||
35533 | RYDL | 0 | 0 | |||||||
35534 | RYE | 0 | 0 | |||||||
35535 | RYEE | 7500 | 0.2016 | 0 | ||||||
35536 | RYEQX | 0 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0 | |
35537 | RYFC | 0 | 0.5000 | 2.0000 | 0 | |||||
35538 | RYFL | 1700 | 19/32 | 1/2 | 19/32 | 1/2 | 1/2 | 19/32 | 2000 | |
35539 | RYG | 200 | 17 | 17 | 17 1/8 | 17 | 2000 | |||
35540 | RYGBX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
35541 | RYHO | 0 | 0 | |||||||
35542 | RYJUX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
35543 | RYK | 500 | 13 1/2 | 13 3/8 | 14 3/8 | 0 | ||||
35544 | RYKA | 500 | 0.3700 | 0.3800 | 0.4000 | 0.3600 | 0.3700 | 0.4000 | 107400 | |
35545 | RYKB | 0 | 0 | |||||||
35546 | RYKC | 0 | 0 | |||||||
35547 | RYKI | 0 | 0 | |||||||
35548 | RYKL | 0 | 0 | |||||||
35549 | RYKV | 0 | 0 | |||||||
35550 | RYL | 1000 | 14 3/4 | 14 7/8 | 15 1/4 | 0 | ||||
35551 | RYLI | 0 | 0 | |||||||
35552 | RYLN | 0 | 0 | |||||||
35553 | RYLP | 0 | 0 | |||||||
35554 | RYLPX | 0 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0 | |
35555 | RYMXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.34 | 4.01 | 1501 | |
35556 | RYN | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 40 1/4 | 100 | |
35557 | RYN.V | 0 | 0 | |||||||
35558 | RYNB | 0 | 0 | |||||||
35559 | RYNC | 0 | 0 | |||||||
35560 | RYNI | 0 | 0 | |||||||
35561 | RYNK | 0 | 0 | |||||||
35562 | RYNVX | 0 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | |
35563 | RYO | 300 | 4 1/16 | 4 | 4 1/16 | 4 | 3 7/8 | 4 1/16 | 1300 | |
35564 | RYOA | 0 | 0 | |||||||
35565 | RYOC | 0 | 0 | |||||||
35566 | RYOCX | 0 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | |
35567 | RYOD | 0 | 0 | |||||||
35568 | RYOE | 0 | 0 | |||||||
35569 | RYOG | 0 | 0 | |||||||
35570 | RYOI | 0 | 0 | |||||||
35571 | RYOL | 0 | 0 | |||||||
35572 | RYOM | 0 | 0 | |||||||
35573 | RYON | 0 | 0 | |||||||
35574 | RYOO | 0 | 0 | |||||||
35575 | RYOT | 0 | 0 | |||||||
35576 | RYOTX | 0 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 | |
35577 | RYOW | 0 | 0 | |||||||
35578 | RYPMX | 0 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | |
35579 | RYPRX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 | |
35580 | RYQ | 0 | 0 | |||||||
35581 | RYQP | 0 | 0 | |||||||
35582 | RYR | 100 | 1/2 | 1/2 | 13/16 | 0 | ||||
35583 | RYRN | 0 | 0 | |||||||
35584 | RYRS | 0 | 0 | |||||||
35585 | RYUL | 0 | 0 | |||||||
35586 | RYURX | 0 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0 | |
35587 | RYVFX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | |
35588 | RYWR | 0 | 0 | |||||||
35589 | RYWRF | 0 | 0 | |||||||
35590 | RZYM | 1000 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 21800 | |
35591 | S | 100 | 44 1/8 | 44 3/4 | 45 | 44 1/8 | 43 3/4 | 44 5/8 | 24400 | |
35592 | S.ACT | 0 | 0 | |||||||
35593 | S.AGA | 0 | 0 | |||||||
35594 | S.AKT | 0 | 0 | |||||||
35595 | S.ASG | 0 | 0 | |||||||
35596 | S.AST | 0 | 0 | |||||||
35597 | S.ATC | 0 | 0 | |||||||
35598 | S.ATL | 0 | 0 | |||||||
35599 | S.AVT | 0 | 0 | |||||||
35600 | S.AXT | 0 | 0 | |||||||
35601 | S.BLS | 0 | 0 | |||||||
35602 | S.BOF | 0 | 0 | |||||||
35603 | S.CAT | 0 | 0 | |||||||
35604 | S.CIC | 0 | 0 | |||||||
35605 | S.CLS | 0 | 0 | |||||||
35606 | S.CRD | 0 | 0 | |||||||
35607 | S.ESL | 0 | 0 | |||||||
35608 | S.EUG | 0 | 0 | |||||||
35609 | S.FER | 0 | 0 | |||||||
35610 | S.FOH | 0 | 0 | |||||||
35611 | S.GLK | 0 | 0 | |||||||
35612 | S.GTI | 0 | 0 | |||||||
35613 | S.IFV | 0 | 0 | |||||||
35614 | S.IKA | 0 | 0 | |||||||
35615 | S.INC | 0 | 0 | |||||||
35616 | S.INV | 0 | 0 | |||||||
35617 | S.IVD | 0 | 0 | |||||||
35618 | S.KON | 0 | 0 | |||||||
35619 | S.MOD | 0 | 0 | |||||||
35620 | S.MTP | 0 | 0 | |||||||
35621 | S.NBK | 0 | 0 | |||||||
35622 | S.NOR | 0 | 0 | |||||||
35623 | S.OKP | 0 | 0 | |||||||
35624 | S.OMG | 0 | 0 | |||||||
35625 | S.PER | 0 | 0 | |||||||
35626 | S.PLM | 0 | 0 | |||||||
35627 | S.PNU | 0 | 0 | |||||||
35628 | S.PRC | 0 | 0 | |||||||
35629 | S.PRV | 0 | 0 | |||||||
35630 | S.RAT | 0 | 0 | |||||||
35631 | S.SAA | 0 | 0 | |||||||
35632 | S.SAN | 0 | 0 | |||||||
35633 | S.SCA | 0 | 0 | |||||||
35634 | S.SEB | 0 | 0 | |||||||
35635 | S.SGI | 0 | 0 | |||||||
35636 | S.SHB | 0 | 0 | |||||||
35637 | S.SKA | 0 | 0 | |||||||
35638 | S.SKG | 0 | 0 | |||||||
35639 | S.STE | 0 | 0 | |||||||
35640 | S.STO | 0 | 0 | |||||||
35641 | S.SVD | 0 | 0 | |||||||
35642 | S.SWB | 0 | 0 | |||||||
35643 | S.SYD | 0 | 0 | |||||||
35644 | S.THI | 0 | 0 | |||||||
35645 | S.TID | 0 | 0 | |||||||
35646 | S.TLA | 0 | 0 | |||||||
35647 | S.TLG | 0 | 0 | |||||||
35648 | S.TRG | 0 | 0 | |||||||
35649 | S.TRL | 0 | 0 | |||||||
35650 | SA | 10000 | 2 15/16 | 0 | ||||||
35651 | SAB | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 7/8 | 200 | |
35652 | SABB | 7500 | 27 5/16 | 26 3/4 | 27 1/2 | 26 1/2 | 27 | 27 3/4 | 17500 | |
35653 | SABC | 100 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
35654 | SABH | 500 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 1500 | |||
35655 | SABI | 16600 | 12 7/8 | 12 15/16 | 12 15/16 | 12 7/8 | 12 3/4 | 13 1/4 | 33600 | |
35656 | SABL | 0 | 0 | |||||||
35657 | SABM | 0 | 0 | |||||||
35658 | SABO | 0 | 0 | |||||||
35659 | SABR | 0 | 0 | |||||||
35660 | SAC | 0 | 0 | |||||||
35661 | SACE | 1500 | 16.0000 | 15.7500 | 16.2500 | 0 | ||||
35662 | SACI | 0 | 0 | |||||||
35663 | SACL | 0 | 0 | |||||||
35664 | SACPX | 0 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | |
35665 | SACR | 0 | 0 | |||||||
35666 | SACX | 0 | 0 | |||||||
35667 | SACp | 100 | 34 3/4 | 0 | ||||||
35668 | SADL | 800 | 8 3/4 | 8 3/4 | 11 | 0 | ||||
35669 | SAES | 0 | 0 | |||||||
35670 | SAESY | 1000 | 14 3/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 4000 | |
35671 | SAF | 100 | 17 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
35672 | SAFC | 200 | 35 1/4 | 34 3/4 | 35 1/4 | 34 1/2 | 35 1/8 | 35 1/4 | 212100 | |
35673 | SAFE | 100 | 10 | 10 1/2 | 10 1/2 | 10 | 9 7/8 | 10 1/2 | 12100 | |
35674 | SAFEX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | |
35675 | SAFGX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0 | |
35676 | SAFHX | 0 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0 | |
35677 | SAFIX | 0 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | |
35678 | SAFM | 200 | 11 1/4 | 11 1/4 | 11 13/16 | 11 1/4 | 11 1/4 | 11 7/8 | 3500 | |
35679 | SAFQX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
35680 | SAFR | 2500 | 1.2500 | 1.1250 | 1.2500 | 1.0000 | 0.9375 | 1.6250 | 18000 | |
35681 | SAFT | 200 | 9 3/8 | 9 1/4 | 9 3/4 | 8 7/8 | 9 1/4 | 9 5/8 | 211500 | |
35682 | SAFXX | 0 | 0.35 | 4.59 | 4.75 | 1654 | ||||
35683 | SAG | 0 | 0 | |||||||
35684 | SAGA | 0 | 0 | |||||||
35685 | SAGAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 10.17 | 0 | |
35686 | SAGBX | 0 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | |
35687 | SAGC | 1000 | 5 1/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 12800 | |
35688 | SAGCW | 400 | 3/8 | 3/8 | 5/8 | 0 | ||||
35689 | SAGCX | 0 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | |
35690 | SAGE | 900 | 6 1/2 | 7 | 7 1/4 | 6 1/2 | 6 1/2 | 7 1/4 | 8100 | |
35691 | SAGG | 800 | 6.5000 | 5.1250 | 6.5000 | 0 | ||||
35692 | SAGH | 0 | 0 | |||||||
35693 | SAGR | 0 | 0 | |||||||
35694 | SAGTX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
35695 | SAGWX | 0 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.41 | 0 | |
35696 | SAHYX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
35697 | SAI | 100 | 36 1/2 | 35 3/8 | 36 1/2 | 35 3/8 | 36 1/4 | 36 3/4 | 600 | |
35698 | SAIC | 0 | 0 | |||||||
35699 | SAIE | 0 | 0 | |||||||
35700 | SAIF | 0 | 0 | |||||||
35701 | SAIFX | 0 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0 | |
35702 | SAII | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35703 | SAIK | 0 | 0 | |||||||
35704 | SAIN | 0 | 0 | |||||||
35705 | SAIS | 0 | 0 | |||||||
35706 | SAIY | 0 | 0 | |||||||
35707 | SAIpB | 500 | 25 7/8 | 0 | ||||||
35708 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
35709 | SAIpE | 200 | 79 | 0 | ||||||
35710 | SAIpT | 600 | 26 1/4 | 0 | ||||||
35711 | SAIpTw | 0 | 0 | |||||||
35712 | SAIpV | 600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 600 | |||
35713 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
35714 | SAJ | 600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 600 | |||
35715 | SAJw | 0 | 14 | 15 | 0 | |||||
35716 | SAKE | 0 | 0 | |||||||
35717 | SAL | 400 | 9 | 0 | ||||||
35718 | SALD | 500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 6600 | |
35719 | SALG | 0 | 0 | |||||||
35720 | SALT | 1600 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 15600 | |
35721 | SALV | 100 | 1 27/32 | 1 7/8 | 1 15/16 | 1 3/4 | 1 25/32 | 1 27/32 | 35400 | |
35722 | SALVW | 1000 | 7/32 | 7/32 | 11/32 | 0 | ||||
35723 | SAM | 100 | 22 1/8 | 19 3/4 | 20 3/8 | 0 | ||||
35724 | SAMA | 100 | 6.0000 | 0 | ||||||
35725 | SAMB | 0 | 0 | |||||||
35726 | SAMC | 1000 | 28 1/8 | 28 | 28 1/8 | 27 5/8 | 27 5/8 | 28 1/8 | 12900 | |
35727 | SAMD | 1000 | 0.0100 | 0 | ||||||
35728 | SAMG | 0 | 0 | |||||||
35729 | SAMH | 0 | 0 | |||||||
35730 | SAMI | 73000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 73000 | |||
35731 | SAMK | 0 | 0 | |||||||
35732 | SAML | 0 | 0 | |||||||
35733 | SAMLE | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 500 | |||
35734 | SAMN | 0 | 0 | |||||||
35735 | SAMR | 0 | 0 | |||||||
35736 | SAMRX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 | |
35737 | SAMS | 1000 | 5.0000 | 5.2500 | 5.2500 | 5.0000 | 3300 | |||
35738 | SAMSF | 4000 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 8000 | |||
35739 | SAMUX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
35740 | SAMW | 0 | 0 | |||||||
35741 | SAMX | 0 | 0 | |||||||
35742 | SAN | 0 | 0 | |||||||
35743 | SANA | 0 | 0 | |||||||
35744 | SAND | 1700 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/2 | 2000 | |
35745 | SANG | 1000 | 27 1/4 | 25 7/8 | 27 3/8 | 22 7/8 | 27 1/8 | 27 3/8 | 601800 | |
35746 | SANM | 3500 | 39 1/8 | 40 1/4 | 40 1/4 | 39 | 39 | 39 1/4 | 117500 | |
35747 | SANO | 500 | 19 1/2 | 19 3/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 8700 | |
35748 | SANS | 300 | 0.0200 | 0.0150 | 0.0700 | 0 | ||||
35749 | SANT | 0 | 0 | |||||||
35750 | SANW | 0 | 0 | |||||||
35751 | SANXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 5.06 | 5.15 | 5315 | |
35752 | SANY | 0 | 0 | |||||||
35753 | SANYY | 1000 | 27 1/2 | 26 1/2 | 27 | 0 | ||||
35754 | SAO | 0 | 0 | |||||||
35755 | SAOPX | 0 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 0 | |
35756 | SAPBX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
35757 | SAPCX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | |
35758 | SAPE | 200 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 45 3/4 | 1000 | |
35759 | SAPH | 0 | 0 | |||||||
35760 | SAPHY | 0 | 56.7500 | 57.5000 | 0 | |||||
35761 | SAPSX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
35762 | SAR | 300 | 18 1/4 | 18 1/4 | 18 3/8 | 18 1/4 | 18 1/8 | 18 1/2 | 6600 | |
35763 | SARC | 0 | 0 | |||||||
35764 | SARD | 0 | 0 | |||||||
35765 | SARH | 5000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35766 | SARI | 0 | 0 | |||||||
35767 | SARIQ | 0 | 0 | |||||||
35768 | SARN | 400 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
35769 | SAS | 200 | 24 7/8 | 22 | 26 | 0 | ||||
35770 | SASBX | 0 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | |
35771 | SASO | 0 | 0 | |||||||
35772 | SASOY | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 12 | 4000 | |
35773 | SASPX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
35774 | SASR | 200 | 33 | 33 | 33 | 33 | 33 | 35 | 200 | |
35775 | SASSX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0 | |
35776 | SASZ | 0 | 0 | |||||||
35777 | SASZU | 0 | 0 | |||||||
35778 | SASZW | 0 | 0 | |||||||
35779 | SAT | 300 | 24 3/4 | 27 1/8 | 27 3/4 | 0 | ||||
35780 | SATC | 1000 | 7 3/4 | 8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 1/4 | 15500 | |
35781 | SATH | 1500 | 3 11/16 | 3 3/4 | 3 3/4 | 3 11/16 | 3 7/16 | 3 3/4 | 2900 | |
35782 | SATI | 900 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
35783 | SATL | 0 | 0 | |||||||
35784 | SATO | 100 | 0.0001 | 0 | ||||||
35785 | SAU | 0 | 0 | |||||||
35786 | SAV | 0 | 687.47 | 687.47 | 687.47 | 687.47 | 0 | |||
35787 | SAVB | 200 | 20 | 20 | 20 | 20 | 19 | 20 3/4 | 200 | |
35788 | SAVL | 0 | 0 | |||||||
35789 | SAVLY | 2000 | 34 | 35 1/4 | 35 1/4 | 34 | 34 1/4 | 34 3/8 | 74100 | |
35790 | SAVO | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 3/4 | 1000 | |
35791 | SAVR | 0 | 0 | |||||||
35792 | SAVZ | 0 | 0 | |||||||
35793 | SAVpB | 700 | 24 1/8 | 0 | ||||||
35794 | SAWS | 0 | 0 | |||||||
35795 | SAWT | 0 | 0 | |||||||
35796 | SAZBX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
35797 | SAZD | 0 | 0 | |||||||
35798 | SAZZ | 10000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1700 | 0.2200 | 10000 | |
35799 | SB | 100 | 46 | 46 | 46 | 46 | 46 | 46 1/4 | 100 | |
35800 | SBA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 25 7/8 | 200 | |
35801 | SBAAX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 17.87 | 0 | |
35802 | SBABX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
35803 | SBAC | 0 | 0 | |||||||
35804 | SBAI | 0 | 0 | |||||||
35805 | SBALX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.68 | 0 | |
35806 | SBAM | 10000 | 0.6875 | 0.6562 | 0.7200 | 0.6562 | 0.6562 | 0.7187 | 32700 | |
35807 | SBAN | 0 | 0 | |||||||
35808 | SBAO | 0 | 0 | |||||||
35809 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
35810 | SBATX | 0 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | |
35811 | SBAU | 0 | 0 | |||||||
35812 | SBAY | 0 | 0 | |||||||
35813 | SBBAX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 12.20 | 0 | |
35814 | SBBHX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
35815 | SBBNX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 14.25 | 0 | |
35816 | SBC | 300 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 48 | 48 1/2 | 300 | |
35817 | SBCA | 0 | 0 | |||||||
35818 | SBCB | 0 | 0 | |||||||
35819 | SBCBX | 0 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | |
35820 | SBCC | 0 | 0 | |||||||
35821 | SBCD | 0 | 0 | |||||||
35822 | SBCE | 0 | 0 | |||||||
35823 | SBCF | 0 | 0 | |||||||
35824 | SBCFA | 200 | 23 3/4 | 23 3/8 | 23 3/4 | 23 3/8 | 23 3/8 | 24 | 600 | |
35825 | SBCGX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.68 | 0 | |
35826 | SBCI | 0 | 0 | |||||||
35827 | SBCIX | 0 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 16.73 | 0 | |
35828 | SBCK | 0 | 0 | |||||||
35829 | SBCL | 0 | 0 | |||||||
35830 | SBCM | 2000 | 8 7/16 | 8 3/8 | 8 7/16 | 8 3/8 | 8 3/8 | 8 3/4 | 6100 | |
35831 | SBCN | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 1/2 | 700 | |
35832 | SBCO | 200 | 24 | 20 1/2 | 25 1/4 | 0 | ||||
35833 | SBCP | 100 | 37.0000 | 0 | ||||||
35834 | SBCPX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 12.03 | 0 | |
35835 | SBCR | 0 | 0 | |||||||
35836 | SBCS | 0 | 0 | |||||||
35837 | SBCSX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
35838 | SBCT | 0 | 0 | |||||||
35839 | SBCW | 0 | 0 | |||||||
35840 | SBCX | 0 | 0 | |||||||
35841 | SBCXX | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 4.92 | 5.02 | 253879 | |
35842 | SBCY | 0 | 0 | |||||||
35843 | SBDFX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.31 | 0 | |
35844 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
35845 | SBEA | 0 | 0 | |||||||
35846 | SBEAX | 0 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 17.93 | 0 | |
35847 | SBEB | 0 | 0 | |||||||
35848 | SBEBX | 0 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | |
35849 | SBEC | 0 | 0 | |||||||
35850 | SBED | 0 | 0 | |||||||
35851 | SBEE | 0 | 0 | |||||||
35852 | SBEG | 0 | 0 | |||||||
35853 | SBEH | 0 | 0 | |||||||
35854 | SBEI | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 3/8 | 100 | |
35855 | SBEL | 0 | 0 | |||||||
35856 | SBEN | 0 | 0 | |||||||
35857 | SBEO | 0 | 0 | |||||||
35858 | SBEP | 0 | 0 | |||||||
35859 | SBEQ | 0 | 0 | |||||||
35860 | SBER | 0 | 0 | |||||||
35861 | SBES | 0 | 0 | |||||||
35862 | SBET | 1500 | 1.9375 | 1.9375 | 1.9375 | 1.8125 | 1.8125 | 1.9375 | 2000 | |
35863 | SBEX | 0 | 0 | |||||||
35864 | SBEZ | 0 | 0 | |||||||
35865 | SBF | 2000 | 15 | 15 | 15 | 15 | 14 7/8 | 15 1/8 | 2700 | |
35866 | SBFCX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
35867 | SBFFX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | |
35868 | SBFL | 1800 | 14 1/2 | 14 1/4 | 14 3/4 | 0 | ||||
35869 | SBFLX | 0 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 13.86 | 0 | |
35870 | SBFXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.63 | 4.71 | 182 | |
35871 | SBG | 1100 | 8 7/8 | 8 7/8 | 9 1/4 | 0 | ||||
35872 | SBGA | 500 | 15.0000 | 14.2500 | 15.0000 | 0 | ||||
35873 | SBGBX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
35874 | SBGCX | 0 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | |
35875 | SBGI | 100 | 40 | 40 3/4 | 40 3/4 | 39 7/8 | 39 7/8 | 40 3/4 | 9400 | |
35876 | SBGIX | 0 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 9.93 | 0 | |
35877 | SBGLX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.05 | 0 | |
35878 | SBGXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 4.35 | 4.42 | 1370 | |
35879 | SBH | 200 | 62 | 61 3/8 | 62 | 61 3/8 | 62 | 62 3/8 | 500 | |
35880 | SBHA | 0 | 0 | |||||||
35881 | SBHB | 0 | 0 | |||||||
35882 | SBHC | 100 | 9 | 9 | 9 | 9 | 8 1/4 | 9 | 100 | |
35883 | SBHE | 0 | 0 | |||||||
35884 | SBHG | 0 | 0 | |||||||
35885 | SBHH | 0 | 0 | |||||||
35886 | SBHI | 0 | 0 | |||||||
35887 | SBHL | 0 | 0 | |||||||
35888 | SBHN | 0 | 0 | |||||||
35889 | SBHO | 0 | 0 | |||||||
35890 | SBHP | 0 | 0 | |||||||
35891 | SBHQ | 0 | 0 | |||||||
35892 | SBHR | 0 | 0 | |||||||
35893 | SBHX | 0 | 0 | |||||||
35894 | SBHYX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | |
35895 | SBI | 1000 | 10 3/16 | 10 3/8 | 10 3/8 | 10 3/16 | 5700 | |||
35896 | SBIA | 3000 | 0.0400 | 0.0500 | 0.0800 | 0 | ||||
35897 | SBIB | 100 | 15 3/8 | 14 7/8 | 15 3/8 | 14 7/8 | 15 | 15 3/8 | 67200 | |
35898 | SBIBX | 0 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0 | |
35899 | SBICX | 0 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | |
35900 | SBID | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
35901 | SBIDX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
35902 | SBIEX | 0 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 19.97 | 0 | |
35903 | SBIG | 0 | 0 | |||||||
35904 | SBIGE | 900 | 2 7/16 | 2 9/16 | 2 9/16 | 2 7/16 | 2 7/16 | 2 1/2 | 16500 | |
35905 | SBII | 0 | 0 | |||||||
35906 | SBIK | 1000 | 1.8125 | 1.6875 | 1.8125 | 0 | ||||
35907 | SBIO | 200 | 4 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 3600 | |
35908 | SBIS | 0 | 0 | |||||||
35909 | SBIT | 100 | 21 | 20 1/2 | 21 1/2 | 0 | ||||
35910 | SBK/WD | 0 | 0 | |||||||
35911 | SBKA | 0 | 0 | |||||||
35912 | SBKB | 0 | 0 | |||||||
35913 | SBKC | 0 | 0 | |||||||
35914 | SBKD | 0 | 0 | |||||||
35915 | SBKG | 0 | 0 | |||||||
35916 | SBKGP | 0 | 0 | |||||||
35917 | SBKI | 0 | 0 | |||||||
35918 | SBKL | 0 | 0 | |||||||
35919 | SBKM | 0 | 0 | |||||||
35920 | SBKN | 0 | 0 | |||||||
35921 | SBKS | 0 | 0 | |||||||
35922 | SBKT | 0 | 0 | |||||||
35923 | SBKX | 0 | 0 | |||||||
35924 | SBL | 700 | 45 1/4 | 45 | 45 7/8 | 0 | ||||
35925 | SBLB | 0 | 0 | |||||||
35926 | SBLC | 0 | 0 | |||||||
35927 | SBLCX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0 | |
35928 | SBLD | 0 | 0 | |||||||
35929 | SBLG | 0 | 0 | |||||||
35930 | SBLI | 1000 | 3 1/32 | 3 1/16 | 3 1/16 | 3 | 3 | 3 1/16 | 129600 | |
35931 | SBLK | 0 | 0 | |||||||
35932 | SBLM | 0 | 0 | |||||||
35933 | SBLN | 0 | 0 | |||||||
35934 | SBLO | 0 | 0 | |||||||
35935 | SBLS | 0 | 0 | |||||||
35936 | SBLT | 0 | 0 | |||||||
35937 | SBLTX | 0 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 6.71 | 0 | |
35938 | SBLX | 0 | 0 | |||||||
35939 | SBM | 500 | 4 5/8 | 0 | ||||||
35940 | SBMBX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
35941 | SBMCX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | |
35942 | SBMGX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.71 | 0 | |
35943 | SBMIX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.80 | 0 | |
35944 | SBN | 200 | 1 9/16 | 1 3/8 | 1 3/4 | 0 | ||||
35945 | SBNA | 0 | 0 | |||||||
35946 | SBNE | 0 | 0 | |||||||
35947 | SBNG | 0 | 0 | |||||||
35948 | SBNK | 1000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 6000 | |
35949 | SBNRX | 0 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.69 | 0 | |
35950 | SBNXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.44 | 3.37 | 1891 | |
35951 | SBNYX | 0 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 13.83 | 0 | |
35952 | SBO | 200 | 21 3/4 | 21 7/8 | 21 7/8 | 21 3/4 | 21 5/8 | 22 | 500 | |
35953 | SBOA | 0 | 0 | |||||||
35954 | SBOAX | 0 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 16.34 | 0 | |
35955 | SBOBX | 0 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | |
35956 | SBOC | 0 | 0 | |||||||
35957 | SBOE | 0 | 0 | |||||||
35958 | SBOF | 0 | 0 | |||||||
35959 | SBOG | 0 | 0 | |||||||
35960 | SBOI | 0 | 0 | |||||||
35961 | SBOL | 0 | 0 | |||||||
35962 | SBON | 500 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2400 | 500 | |
35963 | SBOR | 0 | 0 | |||||||
35964 | SBOT | 0 | 0 | |||||||
35965 | SBOU | 0 | 0 | |||||||
35966 | SBOY | 0 | 0 | |||||||
35967 | SBP | 5000 | 11/16 | 0 | ||||||
35968 | SBPC | 5000 | 0.1100 | 0.0400 | 0.1100 | 0 | ||||
35969 | SBR | 100 | 10 3/8 | 10 7/8 | 11 1/4 | 0 | ||||
35970 | SBRD | 100 | 10 | 8 3/4 | 10 | 0 | ||||
35971 | SBRXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.80 | 4.89 | 12593 | |
35972 | SBRY | 0 | 0 | |||||||
35973 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
35974 | SBSBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
35975 | SBSE | 900 | 19 1/2 | 20 1/4 | 20 1/4 | 18 1/2 | 19 1/2 | 20 | 107300 | |
35976 | SBSH | 1000 | 2.3750 | 0 | ||||||
35977 | SBSHX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0 | |
35978 | SBSI | 0 | 0 | |||||||
35979 | SBSL | 0 | 0 | |||||||
35980 | SBSTX | 0 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0 | |
35981 | SBSX | 0 | 0 | |||||||
35982 | SBT | 1600 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 1900 | |||
35983 | SBTC | 0 | 0 | |||||||
35984 | SBTD | 0 | 0 | |||||||
35985 | SBTK | 1500 | 16 3/8 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 1/2 | 13100 | |
35986 | SBTL | 500 | 56.0000 | 0 | ||||||
35987 | SBTV | 0 | 0 | |||||||
35988 | SBTVF | 1000 | 22 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 64800 | |
35989 | SBTVG | 10 | 101 1/8 | 101 | 101 1/8 | 100 1/2 | 100 1/2 | 101 1/8 | 60 | |
35990 | SBTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.68 | 4.77 | 1216 | |
35991 | SBUC | 0 | 0 | |||||||
35992 | SBUF | 2000 | 1 | 1 | 1 | 1 | 15/16 | 1 1/16 | 2500 | |
35993 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
35994 | SBUFW | 400 | 1/32 | 1/32 | 3/32 | 0 | ||||
35995 | SBUM | 100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 100 | |||
35996 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
35997 | SBUX | 3000 | 35 1/8 | 33 | 35 5/8 | 32 7/8 | 35 | 35 1/8 | 2206600 | |
35998 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
35999 | SBUXH | 10 | 152 1/2 | 150 1/4 | 152 1/2 | 150 1/4 | 155 1/2 | 156 | 20 | |
36000 | SBV$ | 0 | 0 | |||||||
36001 | SBVG | 0 | 0 | |||||||
36002 | SBW | 300 | 14 1/4 | 14 | 14 3/8 | 0 | ||||
36003 | SBWA | 0 | 0 | |||||||
36004 | SBWR | 0 | 0 | |||||||
36005 | SBWRY | 0 | 27.7500 | 28.0000 | 0 | |||||
36006 | SBYT | 1000 | 6 1/4 | 6 3/8 | 6 1/2 | 5 7/8 | 6 1/4 | 6 3/8 | 141600 | |
36007 | SBpC | 500 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
36008 | SBpD | 200 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/4 | 800 | |||
36009 | SBpE | 2900 | 24 3/4 | 24 7/8 | 25 | 24 3/4 | 9100 | |||
36010 | SBpG | 800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 7900 | |||
36011 | SC | 100 | 92 7/8 | 93 1/4 | 93 7/8 | 0 | ||||
36012 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
36013 | SCABX | 0 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | |
36014 | SCAE | 0 | 0 | |||||||
36015 | SCAIX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 13.41 | 0 | |
36016 | SCAL | 500 | 5 11/16 | 5 11/16 | 5 3/4 | 5 11/16 | 5 5/8 | 5 3/4 | 8500 | |
36017 | SCALX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | |
36018 | SCAN | 2000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 4300 | |
36019 | SCAPX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
36020 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
36021 | SCASQ | 5000 | 0.0500 | 0.0500 | 0.0900 | 0 | ||||
36022 | SCAXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.01 | 2.99 | 688 | |
36023 | SCAY | 0 | 0 | |||||||
36024 | SCBAX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
36025 | SCBBX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
36026 | SCBI | 500 | 19 3/8 | 18 1/2 | 19 3/8 | 18 1/2 | 18 1/2 | 20 | 2000 | |
36027 | SCC | 500 | 3 3/8 | 3 1/8 | 3 5/8 | 0 | ||||
36028 | SCCB | 200 | 15 | 15 | 16 1/2 | 0 | ||||
36029 | SCCI | 1000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.0000 | 7.5000 | 1100 | |
36030 | SCCN | 0 | 0 | |||||||
36031 | SCCO | 0 | 0 | |||||||
36032 | SCCP | 0 | 0 | |||||||
36033 | SCCPA | 700 | 9.2500 | 0 | ||||||
36034 | SCD | 0 | 0 | |||||||
36035 | SCD.A | 0 | 0 | |||||||
36036 | SCDC | 0 | 0 | |||||||
36037 | SCDGX | 0 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0 | |
36038 | SCDO | 100 | 12.2500 | 0 | ||||||
36039 | SCDUX | 0 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | |
36040 | SCDVX | 0 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0 | |
36041 | SCDXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.60 | 3.62 | 198 | |
36042 | SCE/A | 0 | 0 | |||||||
36043 | SCE/Q | 300 | 25 | 25 1/64 | 25 1/64 | 25 | 1300 | |||
36044 | SCEC | 0 | 0 | |||||||
36045 | SCED | 0 | 0 | |||||||
36046 | SCEDI | 0 | 0 | |||||||
36047 | SCEDK | 15000 | 106.1300 | 106.1300 | 106.1300 | 106.1300 | 15000 | |||
36048 | SCEDM | 0 | 0 | |||||||
36049 | SCEE | 0 | 0 | |||||||
36050 | SCEEP | 10000 | 96.4100 | 0 | ||||||
36051 | SCEG | 0 | 0 | |||||||
36052 | SCEGM | 100 | 100.5000 | 0 | ||||||
36053 | SCEGN | 0 | 0 | |||||||
36054 | SCEGO | 100 | 100.7500 | 0 | ||||||
36055 | SCEGP | 0 | 0 | |||||||
36056 | SCEI | 0 | 0 | |||||||
36057 | SCEIX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
36058 | SCEM | 0 | 0 | |||||||
36059 | SCEMX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
36060 | SCEP | 400 | 3.1875 | 3.3125 | 3.3125 | 3.0625 | 3.0000 | 3.1875 | 23200 | |
36061 | SCEQ | 2600 | 25.0000 | 0 | ||||||
36062 | SCER | 0 | 0 | |||||||
36063 | SCES | 2000 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 4400 | |
36064 | SCET | 0 | 0 | |||||||
36065 | SCEpB | 100 | 14 1/8 | 0 | ||||||
36066 | SCEpC | 100 | 14 1/2 | 0 | ||||||
36067 | SCEpD | 400 | 14 5/8 | 0 | ||||||
36068 | SCEpE | 21700 | 16 1/4 | 0 | ||||||
36069 | SCEpG | 1400 | 20 | 0 | ||||||
36070 | SCEpP | 30000 | 25 11/32 | 25 1/4 | 25 11/32 | 25 1/4 | 40500 | |||
36071 | SCF | 400 | 2 1/8 | 0 | ||||||
36072 | SCFAX | 0 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 14.35 | 0 | |
36073 | SCFBX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
36074 | SCFC | 700 | 17.5000 | 17.5000 | 19.5000 | 0 | ||||
36075 | SCFCX | 0 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0 | |
36076 | SCFDX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
36077 | SCFIX | 0 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 19.43 | 0 | |
36078 | SCFM | 3000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/4 | 5 3/8 | 34600 | |
36079 | SCFTX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
36080 | SCFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.49 | 4.60 | 475 | |
36081 | SCG | 400 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/4 | 26 5/8 | 2100 | |
36082 | SCGA | 0 | 0 | |||||||
36083 | SCGAX | 0 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 11.76 | 0 | |
36084 | SCGBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
36085 | SCGC | 0 | 0 | |||||||
36086 | SCGCX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
36087 | SCGDX | 0 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0 | |
36088 | SCGE | 0 | 0 | |||||||
36089 | SCGEX | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | |
36090 | SCGG | 0 | 0 | |||||||
36091 | SCGI | 0 | 0 | |||||||
36092 | SCGK | 0 | 0 | |||||||
36093 | SCGL | 0 | 0 | |||||||
36094 | SCGM | 0 | 0 | |||||||
36095 | SCGN | 0 | 0 | |||||||
36096 | SCGR | 0 | 0 | |||||||
36097 | SCGRX | 0 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 12.45 | 0 | |
36098 | SCGS | 0 | 0 | |||||||
36099 | SCGXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.52 | 4.61 | 4086 | |
36100 | SCH | 100 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/4 | 22 3/4 | 23 1/2 | 43200 | |
36101 | SCHA | 0 | 0 | |||||||
36102 | SCHAX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 12.52 | 0 | |
36103 | SCHBX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
36104 | SCHC | 0 | 0 | |||||||
36105 | SCHCX | 0 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | |
36106 | SCHE | 0 | 0 | |||||||
36107 | SCHI | 0 | 0 | |||||||
36108 | SCHK | 0 | 0 | |||||||
36109 | SCHL | 100 | 71 7/8 | 72 1/2 | 72 1/2 | 71 3/4 | 71 3/4 | 72 | 14700 | |
36110 | SCHM | 0 | 0 | |||||||
36111 | SCHN | 200 | 28 1/2 | 29 | 29 | 28 1/2 | 28 1/2 | 29 | 74900 | |
36112 | SCHP | 0 | 0 | |||||||
36113 | SCHPY | 0 | 3.5400 | 0 | ||||||
36114 | SCHR | 100 | 3 | 2 3/8 | 3 | 0 | ||||
36115 | SCHT | 0 | 0 | |||||||
36116 | SCHU | 0 | 0 | |||||||
36117 | SCHV | 0 | 0 | |||||||
36118 | SCHVX | 0 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | |
36119 | SCHX | 0 | 0 | |||||||
36120 | SCHY | 0 | 0 | |||||||
36121 | SCHYX | 0 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 6.83 | 0 | |
36122 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
36123 | SCIBX | 0 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | |
36124 | SCIEX | 0 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | |
36125 | SCII | 300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.1000 | 300 | |
36126 | SCINX | 0 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0 | |
36127 | SCIO | 100 | 6 1/4 | 6 3/16 | 6 3/8 | 6 3/16 | 6 3/16 | 6 5/16 | 31600 | |
36128 | SCIOZ | 100 | 9/16 | 9/16 | 13/16 | 0 | ||||
36129 | SCIS | 1000 | 56 11/16 | 56 1/2 | 57 1/4 | 55 3/8 | 56 5/8 | 56 3/4 | 893200 | |
36130 | SCIV | 0 | 0 | |||||||
36131 | SCIX | 0 | 0 | |||||||
36132 | SCIXF | 1300 | 12 3/8 | 12 3/8 | 12 5/8 | 12 23/64 | 12 3/8 | 12 5/8 | 123400 | |
36133 | SCK | 1000 | 7 | 0 | ||||||
36134 | SCKGF | 10000 | 0.7000 | 0 | ||||||
36135 | SCKT | 1000 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 5900 | |
36136 | SCKTW | 2500 | 1 | 7/8 | 1 1/16 | 0 | ||||
36137 | SCL | 500 | 17 5/8 | 0 | ||||||
36138 | SCL.B | 0 | 0 | |||||||
36139 | SCLC | 0 | 0 | |||||||
36140 | SCLD | 0 | 0 | |||||||
36141 | SCLN | 200 | 11 5/16 | 9 3/4 | 11 5/8 | 9 3/4 | 11 1/4 | 11 1/2 | 394300 | |
36142 | SCLP | 2500 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
36143 | SCLTX | 0 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0 | |
36144 | SCLU | 0 | 0 | |||||||
36145 | SCLY | 2000 | 0.9900 | 0 | ||||||
36146 | SCLp | 100 | 23 | 23 | 24 | 0 | ||||
36147 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
36148 | SCMAX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0 | |
36149 | SCMBX | 0 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0 | |
36150 | SCMC | 0 | 0 | |||||||
36151 | SCMCX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
36152 | SCMI | 300 | 9.0000 | 9.3750 | 9.3750 | 8.8750 | 9.0000 | 9.3750 | 6800 | |
36153 | SCMS | 2500 | 0.7900 | 0.8200 | 0.8400 | 0.7900 | 0.7500 | 0.8300 | 344500 | |
36154 | SCMTX | 0 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | |
36155 | SCMU | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
36156 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
36157 | SCMXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 4.56 | 4.73 | 1937 | |
36158 | SCN | 200 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | ||||
36159 | SCND | 0 | 1.0625 | 1.5000 | 0 | |||||
36160 | SCNG | 700 | 3 7/32 | 3 1/4 | 3 5/16 | 3 1/16 | 3 3/16 | 3 1/4 | 181000 | |
36161 | SCNIQ | 0 | 0 | |||||||
36162 | SCNO | 0 | 0 | |||||||
36163 | SCNR | 0 | 0 | |||||||
36164 | SCNS | 0 | 0 | |||||||
36165 | SCNT | 0 | 0 | |||||||
36166 | SCNXX | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03 | 2.99 | 557 | |
36167 | SCNpA | 600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 1600 | |||
36168 | SCNpB | 3000 | 23 1/2 | 0 | ||||||
36169 | SCNr | 500 | 1/32 | 0 | ||||||
36170 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
36171 | SCO | 2000 | 13/32 | 0 | ||||||
36172 | SCOBX | 0 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | |
36173 | SCOC | 100 | 6 3/4 | 6 11/16 | 6 7/8 | 6 3/8 | 6 1/2 | 6 3/4 | 66300 | |
36174 | SCOEX | 0 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 7.64 | 0 | |
36175 | SCOHX | 0 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | |
36176 | SCON | 200 | 7 1/8 | 7 | 7 3/8 | 6 15/16 | 7 1/8 | 7 3/8 | 21900 | |
36177 | SCOP | 100 | 30 1/4 | 29 1/4 | 30 5/8 | 29 | 30 1/4 | 30 5/8 | 323000 | |
36178 | SCOPX | 0 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | |
36179 | SCOR | 100 | 11 1/8 | 10 15/16 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 37900 | |
36180 | SCOT | 100 | 17 | 17 | 17 | 17 | 17 | 18 1/2 | 200 | |
36181 | SCP | 100 | 42 | 0 | ||||||
36182 | SCPA | 0 | 0 | |||||||
36183 | SCPAE | 0 | 0 | |||||||
36184 | SCPAX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
36185 | SCPD | 0 | 0 | |||||||
36186 | SCPI | 800 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
36187 | SCPNA | 100 | 0.0100 | 0 | ||||||
36188 | SCPP | 500 | 18.3750 | 18.5000 | 18.5000 | 18.3750 | 17.5000 | 18.7500 | 800 | |
36189 | SCPS | 100 | 0.0010 | 0 | ||||||
36190 | SCPXX | 0 | 0.51 | 4.94 | 5.06 | 5581 | ||||
36191 | SCQ | 0 | 0 | |||||||
36192 | SCQGX | 0 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0 | |
36193 | SCR | 0 | 0 | |||||||
36194 | SCR.A | 0 | 0 | |||||||
36195 | SCR/A | 200 | 19 3/4 | 19 1/2 | 19 7/8 | 0 | ||||
36196 | SCR/B | 200 | 18 1/2 | 19 1/8 | 20 | 0 | ||||
36197 | SCRA | 0 | 0 | |||||||
36198 | SCRAX | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 17.21 | 0 | |
36199 | SCRB | 0 | 0 | |||||||
36200 | SCRH | 10000 | 0.3700 | 0.4200 | 0.4687 | 0.3125 | 0.3200 | 0.3700 | 279100 | |
36201 | SCRK | 0 | 0 | |||||||
36202 | SCRM | 0 | 0 | |||||||
36203 | SCRN | 1000 | 2.7500 | 0 | ||||||
36204 | SCRS | 0 | 0 | |||||||
36205 | SCRp | 300 | 15 1/8 | 0 | ||||||
36206 | SCRpC | 1500 | 19 1/8 | 0 | ||||||
36207 | SCRpD | 200 | 48 1/2 | 40 | 75 | 0 | ||||
36208 | SCRpE | 200 | 47 | 0 | ||||||
36209 | SCS | 0 | 0 | |||||||
36210 | SCSBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
36211 | SCSC | 200 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 6200 | |
36212 | SCSDX | 0 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0 | |
36213 | SCSF | 0 | 0 | |||||||
36214 | SCSFX | 0 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 15.78 | 0 | |
36215 | SCSL | 2900 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/16 | 7 5/16 | 7 1/2 | 11000 | |
36216 | SCSLP | 1700 | 14 1/4 | 14 1/4 | 15 | 0 | ||||
36217 | SCSS | 300 | 82.3750 | 0 | ||||||
36218 | SCSTX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
36219 | SCSUX | 0 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0 | |
36220 | SCSW | 0 | 0 | |||||||
36221 | SCSWF | 2000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/4 | 11 1/8 | 11 3/4 | 38100 | |
36222 | SCT | 100 | 22 7/8 | 22 3/4 | 23 1/8 | 0 | ||||
36223 | SCTBX | 0 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | |
36224 | SCTC | 500 | 13 1/4 | 13 1/4 | 13 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 72900 | |
36225 | SCTCG | 25 | 104 | 104 | 104 | 104 | 101 | 105 | 50 | |
36226 | SCTEX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | |
36227 | SCTFX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
36228 | SCTI | 16500 | 7/8 | 29/32 | 15/16 | 53/64 | 27/32 | 7/8 | 84800 | |
36229 | SCTIW | 1500 | 3/16 | 3/32 | 11/32 | 0 | ||||
36230 | SCTL | 5000 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
36231 | SCTN | 0 | 0 | |||||||
36232 | SCTP | 0 | 0 | |||||||
36233 | SCTQX | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 7.10 | 0 | |
36234 | SCTR | 300 | 9 3/8 | 9 1/2 | 9 5/8 | 9 1/8 | 9 5/16 | 9 3/8 | 108300 | |
36235 | SCTRW | 100 | 3 9/16 | 3 1/2 | 3 5/8 | 3 5/16 | 3 3/8 | 3 9/16 | 27700 | |
36236 | SCTU | 0 | 0 | |||||||
36237 | SCTXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.60 | 4.73 | 14069 | |
36238 | SCUF | 0 | 0.1875 | 0.4375 | 0 | |||||
36239 | SCUN | 0 | 0 | |||||||
36240 | SCUR | 500 | 11 1/2 | 11 1/64 | 12 1/4 | 10 3/4 | 10 3/4 | 11 1/2 | 60200 | |
36241 | SCV | 0 | 0 | |||||||
36242 | SCV.A | 0 | 0 | |||||||
36243 | SCV/A | 1000 | 27 1/8 | 26 3/4 | 27 3/8 | 0 | ||||
36244 | SCV/B | 5000 | 26 1/4 | 26 7/8 | 27 3/8 | 0 | ||||
36245 | SCVA | 0 | 0 | |||||||
36246 | SCVAX | 0 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | |
36247 | SCVB | 0 | 0 | |||||||
36248 | SCVL | 1000 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 2400 | |
36249 | SCVSX | 0 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | |
36250 | SCW | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 700 | |||
36251 | SCWD | 0 | 0 | |||||||
36252 | SCWT | 0 | 0 | |||||||
36253 | SCX | 200 | 24 | 24 1/8 | 24 1/8 | 24 | 500 | |||
36254 | SCXA | 0 | 0 | |||||||
36255 | SCXI | 0 | 0.0312 | 0.2500 | 0 | |||||
36256 | SCY | 500 | 2 5/8 | 0 | ||||||
36257 | SCYN | 0 | 0 | |||||||
36258 | SCYR | 0 | 0 | |||||||
36259 | SCYTX | 0 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | |
36260 | SCZ | 0 | 0 | |||||||
36261 | SD | 100 | 9 3/8 | 0 | ||||||
36262 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
36263 | SDC | 100 | 3 3/8 | 0 | ||||||
36264 | SDCF | 4000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4000 | |||
36265 | SDCMX | 0 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0 | |
36266 | SDCN | 2000 | 4.5000 | 5.2500 | 5.2500 | 4.5000 | 4.2500 | 5.2500 | 6500 | |
36267 | SDCV | 0 | 0 | |||||||
36268 | SDDI | 0 | 0 | |||||||
36269 | SDDMX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
36270 | SDEGP | 5000 | 25.6250 | 0 | ||||||
36271 | SDEL | 0 | 0 | |||||||
36272 | SDEQX | 0 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0 | |
36273 | SDEXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.14 | 3.08 | 1698 | |
36274 | SDFIX | 0 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | |
36275 | SDG | 200 | 29 3/4 | 29 | 29 1/2 | 0 | ||||
36276 | SDGA | 0 | 0 | |||||||
36277 | SDGIX | 0 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0 | |
36278 | SDGK | 0 | 0 | |||||||
36279 | SDGL | 0 | 0 | |||||||
36280 | SDGN | 0 | 0 | |||||||
36281 | SDGO | 0 | 0 | |||||||
36282 | SDGP | 0 | 0 | |||||||
36283 | SDGT | 0 | 0 | |||||||
36284 | SDGXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.67 | 4.78 | 1123 | |
36285 | SDGY | 0 | 0 | |||||||
36286 | SDH | 0 | 0 | |||||||
36287 | SDI | 2000 | 2 3/8 | 1 1/2 | 2 1/4 | 0 | ||||
36288 | SDIAX | 0 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 4.61 | 0 | |
36289 | SDIBX | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | |
36290 | SDIEX | 0 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | |
36291 | SDIFX | 0 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0 | |
36292 | SDIG | 0 | 0 | |||||||
36293 | SDII | 200 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 8000 | |
36294 | SDINX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 15.45 | 0 | |
36295 | SDIT | 0 | 0 | |||||||
36296 | SDITX | 0 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0 | |
36297 | SDIXX | 0 | 0.43 | 4.58 | 4.68 | 6931 | ||||
36298 | SDK/B | 2000 | 1 | 13/16 | 1 1/8 | 0 | ||||
36299 | SDKB | 0 | 0 | |||||||
36300 | SDKI | 0 | 0 | |||||||
36301 | SDKpB | 0 | 0 | |||||||
36302 | SDLI | 1200 | 20 1/8 | 20 | 21 1/4 | 19 1/2 | 19 3/4 | 20 1/8 | 78200 | |
36303 | SDMAX | 0 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | |
36304 | SDMGX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | |
36305 | SDNB | 2000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 5/8 | 2000 | |
36306 | SDNYX | 0 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0 | |
36307 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
36308 | SDO.A | 0 | 0 | |||||||
36309 | SDOG | 0 | 0 | |||||||
36310 | SDOGL | 5000 | 26.0900 | 0 | ||||||
36311 | SDOGN | 0 | 0 | |||||||
36312 | SDOGP | 100 | 12.2500 | 0 | ||||||
36313 | SDOI | 0 | 0 | |||||||
36314 | SDOL | 0 | 0 | |||||||
36315 | SDOM | 0 | 0 | |||||||
36316 | SDOS | 0 | 0 | |||||||
36317 | SDOT | 5000 | 0.1300 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1400 | 73000 | |
36318 | SDOU | 0 | 0 | |||||||
36319 | SDOZ | 0 | 0 | |||||||
36320 | SDOZY | 0 | 60.1250 | 60.6250 | 0 | |||||
36321 | SDOpA | 200 | 13 1/4 | 0 | ||||||
36322 | SDOpB | 200 | 12 5/8 | 0 | ||||||
36323 | SDOpC | 3000 | 12 29/64 | 0 | ||||||
36324 | SDOpG | 950 | 97 5/8 | 0 | ||||||
36325 | SDOpH | 1000 | 24 1/2 | 0 | ||||||
36326 | SDP | 2000 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 7/8 | 2000 | |
36327 | SDP.B | 0 | 0 | |||||||
36328 | SDP/B | 500 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/8 | 4 1/2 | 1400 | |
36329 | SDPB | 0 | 0 | |||||||
36330 | SDPC | 0 | 0 | |||||||
36331 | SDPD | 0 | 0 | |||||||
36332 | SDPL | 0 | 0 | |||||||
36333 | SDRC | 1000 | 23 5/8 | 23 7/8 | 24 1/4 | 23 5/8 | 23 5/8 | 23 7/8 | 365500 | |
36334 | SDRO | 15000 | 0.3000 | 0 | ||||||
36335 | SDSAX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.32 | 0 | |
36336 | SDSCX | 0 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | 0 | |
36337 | SDSI | 500 | 0.0312 | 0.0312 | 0.4687 | 0 | ||||
36338 | SDSIX | 0 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | |
36339 | SDSK | 600 | 6 5/8 | 6 7/8 | 7 1/4 | 6 5/8 | 6 5/8 | 7 | 12900 | |
36340 | SDSZX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
36341 | SDT | 0 | 2 7/16 | 3 1/16 | 0 | |||||
36342 | SDTI | 1100 | 71 7/8 | 71 | 74 1/4 | 70 3/4 | 71 3/4 | 72 | 113500 | |
36343 | SDTV | 0 | 0 | |||||||
36344 | SDUM | 2000 | 0.6562 | 0.6250 | 1.0000 | 0 | ||||
36345 | SDUS | 0 | 0 | |||||||
36346 | SDVR | 11500 | 0.0500 | 0.0200 | 0.0500 | 0 | ||||
36347 | SDW | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/8 | 25 | 100 | |
36348 | SDWI | 0 | 0 | |||||||
36349 | SDWS | 0 | 0 | |||||||
36350 | SDWY | 0 | 0 | |||||||
36351 | SDWpD | 200 | 46 | 0 | ||||||
36352 | SDX | 0 | 0 | |||||||
36353 | SDXO | 0 | 0 | |||||||
36354 | SDY | 200 | 12 | 0 | ||||||
36355 | SDYH | 0 | 0 | |||||||
36356 | SDYHO | 0 | 0 | |||||||
36357 | SDYN | 400 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 3200 | |
36358 | SDYNZ | 2500 | 1/32 | 1/32 | 3/32 | 0 | ||||
36359 | SDYP | 0 | 0 | |||||||
36360 | SE | 100000 | 29 1/2 | 29 3/4 | 29 3/4 | 29 1/2 | 29 1/4 | 29 5/8 | 105100 | |
36361 | SEA | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/2 | 21 7/8 | 1200 | |
36362 | SEAAX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
36363 | SEAC | 0 | 0 | |||||||
36364 | SEAG | 30000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
36365 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
36366 | SEAL | 0 | 0 | |||||||
36367 | SEALA | 2000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.7187 | 2000 | |
36368 | SEAM | 300 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/4 | 19 1/4 | 1800 | |
36369 | SEAO | 0 | 0 | |||||||
36370 | SEB | 100 | 216 3/4 | 0 | ||||||
36371 | SEBAX | 0 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0 | |
36372 | SEBDX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | |
36373 | SEBL | 5000 | 40 5/8 | 41 5/8 | 41 5/8 | 39 3/4 | 40 1/4 | 41 1/8 | 116900 | |
36374 | SEBLX | 0 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 18.19 | 0 | |
36375 | SEC | 100 | 12 1/2 | 11 5/8 | 12 | 0 | ||||
36376 | SECAX | 0 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | |
36377 | SECB | 0 | 0 | |||||||
36378 | SECBP | 0 | 0 | |||||||
36379 | SECD | 2200 | 31 3/4 | 33 | 33 | 31 3/4 | 31 3/4 | 33 | 5800 | |
36380 | SECEX | 0 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 8.00 | 0 | |
36381 | SECH | 0 | 0 | |||||||
36382 | SECI | 0 | 0 | |||||||
36383 | SECIX | 0 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 9.60 | 0 | |
36384 | SECM | 300 | 2 3/4 | 2 7/8 | 2 7/8 | 2 5/8 | 2 25/32 | 2 15/16 | 23300 | |
36385 | SECP | 7500 | 65 1/4 | 64 3/4 | 65 1/4 | 64 3/4 | 64 3/4 | 65 1/4 | 13300 | |
36386 | SECPX | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0 | |
36387 | SECQ | 3000 | 0.8750 | 0.6000 | 0.9687 | 0.5000 | 0.7500 | 0.9375 | 259700 | |
36388 | SECS | 0 | 0 | |||||||
36389 | SECT | 9000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 5/16 | 58400 | |
36390 | SECU | 0 | 0 | |||||||
36391 | SECUX | 0 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 8.64 | 0 | |
36392 | SECX | 700 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 9800 | |
36393 | SECXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 2.92 | 2.82 | 3516 | |
36394 | SEDC | 0 | 0 | |||||||
36395 | SEE | 100 | 37 | 36 7/8 | 37 3/8 | 0 | ||||
36396 | SEEA | 0 | 0 | |||||||
36397 | SEED | 0 | 0 | |||||||
36398 | SEEDA | 0 | 0 | |||||||
36399 | SEEDB | 300 | 33 1/4 | 34 1/4 | 34 1/4 | 33 1/4 | 33 1/4 | 34 1/4 | 48100 | |
36400 | SEEGX | 0 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0 | |
36401 | SEEIX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
36402 | SEEK | 1000 | 8 1/2 | 9 | 9 1/8 | 8 3/8 | 8 3/8 | 8 5/8 | 185100 | |
36403 | SEEN | 0 | 0 | |||||||
36404 | SEEP | 0 | 0 | |||||||
36405 | SEEQ | 1000 | 3 13/16 | 3 27/32 | 3 15/16 | 3 23/32 | 3 25/32 | 3 13/16 | 180600 | |
36406 | SEEQX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
36407 | SEER | 100 | 6 | 6 | 6 3/8 | 6 | 6 | 6 3/8 | 6500 | |
36408 | SEES | 0 | 0 | |||||||
36409 | SEET | 0 | 0 | |||||||
36410 | SEFDQ | 0 | 0 | |||||||
36411 | SEFF | 0 | 0 | |||||||
36412 | SEFIX | 0 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | |
36413 | SEG | 100 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 53 3/4 | 54 1/8 | 100 | |
36414 | SEGA | 0 | 0 | |||||||
36415 | SEGAX | 0 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 25.47 | 0 | |
36416 | SEGB | 0 | 0 | |||||||
36417 | SEGBX | 0 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0 | |
36418 | SEGC | 0 | 0 | |||||||
36419 | SEGD | 0 | 0 | |||||||
36420 | SEGE | 0 | 0 | |||||||
36421 | SEGF | 0 | 0 | |||||||
36422 | SEGG | 0 | 0 | |||||||
36423 | SEGH | 0 | 0 | |||||||
36424 | SEGI | 0 | 0.5000 | 1.2500 | 0 | |||||
36425 | SEGIX | 0 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0 | |
36426 | SEGK | 0 | 0 | |||||||
36427 | SEGL | 0 | 0 | |||||||
36428 | SEGM | 0 | 0 | |||||||
36429 | SEGMX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 | |
36430 | SEGN | 0 | 0 | |||||||
36431 | SEGNY | 0 | 11.0000 | 0 | ||||||
36432 | SEGO | 0 | 0 | |||||||
36433 | SEGOP | 0 | 0 | |||||||
36434 | SEGP | 500 | 0.1250 | 0 | ||||||
36435 | SEGR | 0 | 0 | |||||||
36436 | SEGRX | 0 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0 | |
36437 | SEGS | 0 | 0 | |||||||
36438 | SEGSX | 0 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 10.21 | 0 | |
36439 | SEGT | 0 | 0 | |||||||
36440 | SEGTX | 0 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0 | |
36441 | SEGU | 100 | 13 3/4 | 13 3/4 | 14 | 13 | 13 1/4 | 14 | 21800 | |
36442 | SEGW | 0 | 0 | |||||||
36443 | SEGWX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | |
36444 | SEGX | 0 | 0 | |||||||
36445 | SEGXX | 0 | 0 | |||||||
36446 | SEGY | 0 | 0 | |||||||
36447 | SEH | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
36448 | SEHC | 0 | 0 | |||||||
36449 | SEHG | 1000 | 0.3750 | 0.1875 | 0.3750 | 0 | ||||
36450 | SEHH | 0 | 0 | |||||||
36451 | SEHI | 300 | 16 1/2 | 16 1/4 | 16 3/4 | 16 | 16 1/8 | 16 1/2 | 100100 | |
36452 | SEHM | 0 | 0 | |||||||
36453 | SEHN | 0 | 0 | |||||||
36454 | SEHT | 0 | 0 | |||||||
36455 | SEI | 200 | 37 | 36 5/8 | 37 1/8 | 0 | ||||
36456 | SEIC | 100 | 22 3/4 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 22 3/4 | 67400 | |
36457 | SEIFX | 0 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0 | |
36458 | SEII | 0 | 0 | |||||||
36459 | SEIL | 200 | 0.2500 | 0 | ||||||
36460 | SEIMX | 0 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | |
36461 | SEINX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
36462 | SEIP | 0 | 0 | |||||||
36463 | SEIPX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
36464 | SEIT | 0 | 0 | |||||||
36465 | SEITX | 0 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | |
36466 | SEIXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.17 | 3.08 | 945 | |
36467 | SEK | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 500 | |||
36468 | SEKSX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
36469 | SEL | 700 | 12 3/8 | 12 1/4 | 12 3/8 | 0 | ||||
36470 | SELB | 1000 | 7 | 6 5/8 | 7 | 6 5/8 | 6 3/4 | 7 | 63700 | |
36471 | SELBW | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 22900 | |
36472 | SELCX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
36473 | SELE | 0 | 0 | |||||||
36474 | SELF | 0 | 0 | |||||||
36475 | SELK | 0 | 0 | |||||||
36476 | SELY | 0 | 0 | |||||||
36477 | SELYW | 200 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.2200 | 200 | |
36478 | SEM | 100 | 9 1/8 | 0 | ||||||
36479 | SEM.A | 0 | 0 | |||||||
36480 | SEM.B | 0 | 0 | |||||||
36481 | SEMA | 400 | 7.7500 | 0 | ||||||
36482 | SEMAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0 | |
36483 | SEMBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
36484 | SEMC | 0 | 0 | |||||||
36485 | SEMCF | 1000 | 4 1/8 | 4 | 4 3/8 | 0 | ||||
36486 | SEMCX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
36487 | SEME | 0 | 0.0100 | 0.0500 | 0 | |||||
36488 | SEMGX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
36489 | SEMI | 1400 | 1 11/16 | 1 21/32 | 1 3/4 | 1 21/32 | 1 11/16 | 1 3/4 | 61700 | |
36490 | SEMN | 0 | 0 | |||||||
36491 | SEMO | 1500 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.2700 | 0.3300 | 1500 | |
36492 | SEMS | 0 | 0 | |||||||
36493 | SEMX | 400 | 10 1/8 | 10 | 10 1/8 | 9 3/4 | 9 7/8 | 10 1/8 | 13800 | |
36494 | SEN/WS | 0 | 1/4 | 1/2 | 0 | |||||
36495 | SENCX | 0 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 38.81 | 0 | |
36496 | SEND | 0 | 0 | |||||||
36497 | SENE | 0 | 0 | |||||||
36498 | SENEA | 400 | 15 3/4 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 17 1/4 | 17400 | |
36499 | SENEB | 400 | 16 | 16 | 16 | 16 | 16 | 17 1/2 | 400 | |
36500 | SENI | 0 | 25.7500 | 28.0000 | 0 | |||||
36501 | SENS | 2000 | 1/8 | 1/8 | 5/32 | 0 | ||||
36502 | SEOXX | 0 | 0.43 | 5.22 | 5.36 | 1557 | ||||
36503 | SEPC | 100 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2600 | |
36504 | SEPF | 0 | 0 | |||||||
36505 | SEPFX | 0 | 18.61 | 18.61 | 19.39 | 0 | ||||
36506 | SEPP | 4000 | 1.3750 | 0 | ||||||
36507 | SEPR | 1000 | 15 3/4 | 13 3/4 | 15 3/4 | 13 3/4 | 15 1/2 | 15 3/4 | 518700 | |
36508 | SEPXX | 0 | 0.38 | 5.12 | 5.25 | 778 | ||||
36509 | SEPp | 200 | 23 1/4 | 23 1/8 | 23 1/4 | 23 | 3700 | |||
36510 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
36511 | SEQAX | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 13.22 | 0 | |
36512 | SEQBX | 0 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0 | ||
36513 | SEQIX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
36514 | SEQP | 0 | 0.0100 | 0.0700 | 0 | |||||
36515 | SEQS | 1000 | 2 9/16 | 2 3/4 | 2 3/4 | 2 7/16 | 2 7/16 | 2 9/16 | 56100 | |
36516 | SEQU | 3400 | 14 3/4 | 15 7/8 | 16 3/8 | 14 3/4 | 14 3/4 | 15 | 282900 | |
36517 | SEQUX | 0 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2200 | |
36518 | SEQVX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
36519 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
36520 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
36521 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
36522 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
36523 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
36524 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
36525 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
36526 | SER | 600 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 16 1/8 | 16 3/8 | 1600 | |
36527 | SERA | 2000 | 12 7/8 | 12 | 12 7/8 | 11 5/8 | 12 5/8 | 12 7/8 | 337000 | |
36528 | SERC | 700 | 1.5000 | 0 | ||||||
36529 | SERE | 0 | 0 | |||||||
36530 | SERH | 1000 | 0.0625 | 0 | ||||||
36531 | SERI | 0 | 0 | |||||||
36532 | SERIX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
36533 | SERO | 500 | 34 | 33 1/2 | 35 1/2 | 30 3/4 | 33 3/4 | 34 1/2 | 43300 | |
36534 | SERP | 2000 | 15.3125 | 0 | ||||||
36535 | SERS | 0 | 0 | |||||||
36536 | SERT | 0 | 0 | |||||||
36537 | SERX | 200 | 19 1/2 | 20 1/4 | 20 1/4 | 18 3/4 | 18 3/4 | 19 1/2 | 31900 | |
36538 | SESI | 15000 | 2 3/4 | 2 11/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 186100 | |
36539 | SESIW | 3700 | 1/16 | 1/16 | 3/16 | 0 | ||||
36540 | SESIX | 0 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | |
36541 | SESIZ | 6000 | 9/16 | 3/8 | 9/16 | 3/8 | 13/32 | 9/16 | 359500 | |
36542 | SESO | 0 | 0 | |||||||
36543 | SESTX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
36544 | SESVX | 0 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | |
36545 | SET | 0 | 686.59 | 686.59 | 686.59 | 686.59 | 0 | |||
36546 | SETA | 0 | 0 | |||||||
36547 | SETEX | 0 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 10.11 | 0 | |
36548 | SETIX | 0 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 13.81 | 0 | |
36549 | SETMX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | |
36550 | SETN | 0 | 0 | |||||||
36551 | SETO | 2000 | 0.4687 | 0.4375 | 0.4687 | 0.4375 | 0.4062 | 0.4687 | 11600 | |
36552 | SETXX | 0 | 0.73 | 3.18 | 3.23 | 5824 | ||||
36553 | SEUBX | 0 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0 | ||
36554 | SEUXX | 0 | 0.45 | 5.02 | 5.14 | 9276 | ||||
36555 | SEVJ | 1000 | 3.5000 | 3.5000 | 5.5000 | 0 | ||||
36556 | SEVL | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 | 6 | 6 3/8 | 28100 | |
36557 | SEVN | 1900 | 18 1/4 | 15 1/4 | 18 1/4 | 15 1/4 | 15 1/4 | 18 1/4 | 2000 | |
36558 | SEVXX | 0 | 0.43 | 4.92 | 5.04 | 362 | ||||
36559 | SEW | 500 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 3/4 | 600 | |
36560 | SEWC | 0 | 0 | |||||||
36561 | SEWK | 0 | 0 | |||||||
36562 | SEWP | 0 | 0 | |||||||
36563 | SEWR | 0 | 0 | |||||||
36564 | SEWW | 0 | 0 | |||||||
36565 | SEWY | 500 | 19 | 19 | 19 1/4 | 0 | ||||
36566 | SEXE | 0 | 0 | |||||||
36567 | SEXI | 60000 | 1.7000 | 1.6700 | 1.8700 | 1.6600 | 1.6960 | 1.7000 | 1186100 | |
36568 | SEXLF | 0 | 0 | |||||||
36569 | SEXP | 0 | 0 | |||||||
36570 | SEw | 0 | 29 1/8 | 29 1/2 | 0 | |||||
36571 | SF | 200 | 7 7/8 | 0 | ||||||
36572 | SF.A | 0 | 0 | |||||||
36573 | SFA | 500 | 15 5/8 | 15 3/4 | 15 3/4 | 15 5/8 | 15 5/8 | 16 1/8 | 900 | |
36574 | SFAA | 0 | 0 | |||||||
36575 | SFAAX | 0 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 22.36 | 0 | |
36576 | SFAB | 0 | 0 | |||||||
36577 | SFAC | 0 | 0 | |||||||
36578 | SFAD | 100000 | 0.0100 | 0.0095 | 0.0110 | 0.0085 | 0.0085 | 0.0100 | 497000 | |
36579 | SFAE | 0 | 0 | |||||||
36580 | SFAG | 0 | 0 | |||||||
36581 | SFAH | 0 | 0 | |||||||
36582 | SFAI | 0 | 0 | |||||||
36583 | SFAK | 0 | 0 | |||||||
36584 | SFAL | 0 | 0 | |||||||
36585 | SFAM | 1400 | 14 | 12 3/4 | 14 1/4 | 12 1/8 | 13 7/8 | 14 | 604600 | |
36586 | SFAN | 0 | 0 | |||||||
36587 | SFAO | 0 | 0 | |||||||
36588 | SFAP | 0 | 0 | |||||||
36589 | SFAT | 0 | 0 | |||||||
36590 | SFAV | 0 | 0 | |||||||
36591 | SFAW | 0 | 0 | |||||||
36592 | SFAX | 0 | 0 | |||||||
36593 | SFAXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.44 | 3.39 | 367 | |
36594 | SFAZ | 0 | 0 | |||||||
36595 | SFB | 300 | 45 7/8 | 46 1/4 | 46 5/8 | 0 | ||||
36596 | SFBB | 0 | 0 | |||||||
36597 | SFBC | 0 | 0 | |||||||
36598 | SFBDX | 0 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 | |
36599 | SFBE | 0 | 0 | |||||||
36600 | SFBI | 0 | 0 | |||||||
36601 | SFBL | 0 | 0 | |||||||
36602 | SFBM | 200 | 29 | 28 3/4 | 29 1/4 | 28 3/4 | 29 | 30 | 10500 | |
36603 | SFBV | 0 | 0 | |||||||
36604 | SFC | 200 | 25 1/4 | 24 3/4 | 25 1/4 | 0 | ||||
36605 | SFCAX | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | |
36606 | SFCBX | 0 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 11.31 | 0 | |
36607 | SFCF | 0 | 0 | |||||||
36608 | SFCGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
36609 | SFCI | 0 | 0 | |||||||
36610 | SFCIX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.59 | 0 | |
36611 | SFCO | 0 | 0 | |||||||
36612 | SFCOX | 0 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | |
36613 | SFCSX | 0 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0 | |
36614 | SFCX | 0 | 0 | |||||||
36615 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
36616 | SFDA | 5000 | 0.9500 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9800 | 12000 | |
36617 | SFDF | 0 | 0 | |||||||
36618 | SFDH | 0 | 0 | |||||||
36619 | SFDP | 0 | 0 | |||||||
36620 | SFDS | 100 | 30 1/4 | 30 3/4 | 31 | 30 1/4 | 30 1/4 | 30 5/8 | 56000 | |
36621 | SFDT | 0 | 0 | |||||||
36622 | SFDw | 0 | 0 | |||||||
36623 | SFE | 400 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 39 3/8 | 40 | 400 | |
36624 | SFEA | 0 | 0 | |||||||
36625 | SFEC | 0 | 0 | |||||||
36626 | SFED | 1000 | 14 1/4 | 13 1/2 | 14 1/4 | 13 1/2 | 13 3/4 | 14 1/2 | 6600 | |
36627 | SFEF | 100 | 24 | 24 | 27 | 0 | ||||
36628 | SFEG | 0 | 0 | |||||||
36629 | SFEH | 0 | 0 | |||||||
36630 | SFEI | 0 | 0 | |||||||
36631 | SFEK | 0 | 0 | |||||||
36632 | SFEL | 0 | 0 | |||||||
36633 | SFEN | 0 | 0 | |||||||
36634 | SFEP | 0 | 0 | |||||||
36635 | SFER | 0 | 0 | |||||||
36636 | SFES | 0 | 0 | |||||||
36637 | SFET | 0 | 0 | |||||||
36638 | SFEX | 0 | 0 | |||||||
36639 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
36640 | SFF | 200 | 19 5/8 | 19 3/8 | 19 5/8 | 19 1/4 | 2000 | |||
36641 | SFFB | 100 | 14 1/8 | 14 1/8 | 14 1/4 | 14 1/8 | 13 3/4 | 14 1/2 | 1300 | |
36642 | SFFC | 1000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 17 1/4 | 1000 | |
36643 | SFG | 0 | 0 | |||||||
36644 | SFGC | 3000 | 1.2500 | 1.0000 | 1.2500 | 0 | ||||
36645 | SFGD | 600 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 17 3/4 | 19 1/2 | 600 | |
36646 | SFGMX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.15 | 0 | |
36647 | SFGRX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.87 | 0 | |
36648 | SFH | 0 | 0 | |||||||
36649 | SFI | 600 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
36650 | SFIBX | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | |
36651 | SFIC | 0 | 0 | |||||||
36652 | SFIDX | 0 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | 0 | |
36653 | SFIG | 0 | 0 | |||||||
36654 | SFIGA | 0 | 0 | |||||||
36655 | SFIIX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.57 | 0 | |
36656 | SFIMX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
36657 | SFIN | 100 | 12 3/4 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 10400 | |
36658 | SFISX | 0 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | |
36659 | SFIT | 0 | 0 | |||||||
36660 | SFITX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
36661 | SFIUX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
36662 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
36663 | SFL | 500 | 35 1/2 | 35 5/8 | 36 | 0 | ||||
36664 | SFLD | 200 | 35 | 34 1/2 | 35 | 34 1/2 | 34 1/2 | 35 3/4 | 700 | |
36665 | SFLEX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.07 | 0 | |
36666 | SFLG | 0 | 0 | |||||||
36667 | SFLH | 0 | 0 | |||||||
36668 | SFLX | 1500 | 12 3/4 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 20100 | |
36669 | SFMP | 0 | 0 | |||||||
36670 | SFN | 7500 | 4 7/8 | 4 1/2 | 4 7/8 | 0 | ||||
36671 | SFNB | 7500 | 24 3/4 | 24 3/4 | 24 3/4 | 24 11/16 | 23 1/4 | 24 3/4 | 12400 | |
36672 | SFNC | 0 | 0 | |||||||
36673 | SFNCA | 300 | 34 1/4 | 33 3/4 | 34 1/2 | 0 | ||||
36674 | SFND | 0 | 0 | |||||||
36675 | SFNI | 0 | 0 | |||||||
36676 | SFNM | 0 | 0 | |||||||
36677 | SFNWX | 0 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | |
36678 | SFR | 200 | 14 1/4 | 13 7/8 | 14 1/4 | 0 | ||||
36679 | SFRA | 0 | 0 | |||||||
36680 | SFRC | 0 | 0 | |||||||
36681 | SFRF | 0 | 0 | |||||||
36682 | SFRI | 0 | 0 | |||||||
36683 | SFRL | 0 | 0 | |||||||
36684 | SFRO | 0 | 0 | |||||||
36685 | SFRW | 0 | 0 | |||||||
36686 | SFRY | 0 | 0 | |||||||
36687 | SFRp | 300 | 22 7/8 | 0 | ||||||
36688 | SFRpA | 500 | 12 5/8 | 0 | ||||||
36689 | SFS | 100 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
36690 | SFSAX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.94 | 0 | |
36691 | SFSB | 1500 | 17 | 17 1/4 | 17 1/4 | 17 | 16 1/2 | 17 3/4 | 3200 | |
36692 | SFSBX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
36693 | SFSCX | 0 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | |
36694 | SFSI | 0 | 0 | |||||||
36695 | SFSIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.04 | 0 | |
36696 | SFSK | 200 | 36 1/4 | 34 1/2 | 37 3/4 | 34 1/4 | 35 3/4 | 36 1/4 | 187800 | |
36697 | SFSL | 1000 | 14 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 3500 | |
36698 | SFSS | 0 | 0 | |||||||
36699 | SFSW | 100 | 19 | 18 1/4 | 19 | 0 | ||||
36700 | SFTD | 0 | 0 | |||||||
36701 | SFTI | 0 | 0 | |||||||
36702 | SFTW | 600 | 5 3/16 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/2 | 900 | |
36703 | SFTXX | 0 | 0.46 | 3.13 | 3.11 | 764 | ||||
36704 | SFU | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
36705 | SFUGX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
36706 | SFUN | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 7200 | |
36707 | SFUSX | 0 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 | |
36708 | SFVBX | 0 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0 | |
36709 | SFVCX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0 | |
36710 | SFW | 0 | 0.7974 | 0.7985 | 0.7992 | 0.7974 | 0 | |||
36711 | SFWR | 200 | 10 | 9 3/4 | 10 1/8 | 9 1/4 | 27400 | |||
36712 | SFX | 0 | 0 | |||||||
36713 | SFXB | 0 | 0 | |||||||
36714 | SFXBA | 3000 | 45 1/4 | 46 1/4 | 46 1/4 | 45 1/4 | 45 1/4 | 45 1/2 | 42500 | |
36715 | SFXw | 0 | 0 | |||||||
36716 | SFY | 500 | 24 1/4 | 23 7/8 | 24 1/4 | 23 7/8 | 24 1/8 | 24 3/4 | 800 | |
36717 | SFYA | 0 | 0 | |||||||
36718 | SFYC | 0 | 0 | |||||||
36719 | SFYE | 0 | 0 | |||||||
36720 | SFYK | 0 | 0 | |||||||
36721 | SFYR | 0 | 0 | |||||||
36722 | SFYS | 0 | 0 | |||||||
36723 | SFYV | 0 | 0 | |||||||
36724 | SFYY | 0 | 0 | |||||||
36725 | SFZ | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
36726 | SG | 1000 | 20 3/4 | 21 | 21 | 20 3/4 | 1800 | |||
36727 | SGA | 500 | 20 3/4 | 0 | ||||||
36728 | SGAB | 0 | 0 | |||||||
36729 | SGAC | 0 | 0 | |||||||
36730 | SGAL | 3000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.1250 | 2.4375 | 3000 | |
36731 | SGAP | 0 | 0 | |||||||
36732 | SGAR | 0 | 0 | |||||||
36733 | SGAS | 0 | 0 | |||||||
36734 | SGASZ | 1000 | 23 1/8 | 23 1/8 | 23 1/8 | 22 5/8 | 22 7/8 | 23 1/8 | 9900 | |
36735 | SGATX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
36736 | SGB | 400 | 17 3/4 | 0 | ||||||
36737 | SGBBX | 0 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0 | |
36738 | SGC | 300 | 11 3/4 | 0 | ||||||
36739 | SGCG | 0 | 0 | |||||||
36740 | SGCIX | 0 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | |
36741 | SGCT | 0 | 0 | |||||||
36742 | SGCXX | 0 | 0.50 | 2.97 | 2.93 | 11440 | ||||
36743 | SGD | 100 | 2 1/8 | 1 5/8 | 2 | 0 | ||||
36744 | SGDM | 0 | 0 | |||||||
36745 | SGDN | 300 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
36746 | SGDT | 0 | 0 | |||||||
36747 | SGDTA | 0 | 0 | |||||||
36748 | SGE | 0 | 0 | |||||||
36749 | SGENX | 0 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 28.06 | 0 | |
36750 | SGF | 200 | 12 3/8 | 11 7/8 | 12 3/8 | 0 | ||||
36751 | SGFX | 2500 | 3.8437 | 3.8125 | 4.0000 | 3.7500 | 3.8125 | 4.0000 | 34600 | |
36752 | SGG | 300 | 39 3/8 | 39 1/2 | 39 1/2 | 39 3/8 | 500 | |||
36753 | SGGDX | 0 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 11.81 | 0 | |
36754 | SGGM | 5000 | 0.0001 | 0 | ||||||
36755 | SGH | 100 | 16 1/8 | 0 | ||||||
36756 | SGHB | 0 | 0 | |||||||
36757 | SGHC | 0 | 0 | |||||||
36758 | SGHI | 0 | 0 | |||||||
36759 | SGHT | 1000 | 8 9/16 | 8 1/8 | 8 5/8 | 8 1/8 | 8 3/8 | 8 5/8 | 32900 | |
36760 | SGHX | 0 | 0 | |||||||
36761 | SGHY | 0 | 0 | |||||||
36762 | SGI | 100 | 22 | 22 1/8 | 22 1/8 | 22 | 21 5/8 | 22 1/8 | 700 | |
36763 | SGIA | 0 | 0 | |||||||
36764 | SGIAX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.81 | 0 | |
36765 | SGIB | 0 | 0 | |||||||
36766 | SGIBX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
36767 | SGIC | 1000 | 10 3/8 | 9 7/8 | 10 1/2 | 9 3/4 | 10 3/8 | 10 1/2 | 245700 | |
36768 | SGID | 0 | 0 | |||||||
36769 | SGIE | 0 | 0 | |||||||
36770 | SGIEX | 0 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 14.20 | 0 | |
36771 | SGIG | 0 | 0 | |||||||
36772 | SGIH | 0 | 0 | |||||||
36773 | SGII | 1000 | 5.4687 | 5.1250 | 5.4687 | 5.1250 | 5.1250 | 5.4687 | 4300 | |
36774 | SGIJ | 0 | 0 | |||||||
36775 | SGIK | 0 | 0 | |||||||
36776 | SGIL | 0 | 0 | |||||||
36777 | SGIM | 0 | 0 | |||||||
36778 | SGIN | 0 | 0 | |||||||
36779 | SGIO | 0 | 0 | |||||||
36780 | SGIP | 0 | 0 | |||||||
36781 | SGIR | 0 | 0 | |||||||
36782 | SGIS | 0 | 0 | |||||||
36783 | SGIT | 0 | 0 | |||||||
36784 | SGIU | 0 | 0 | |||||||
36785 | SGIV | 0 | 0 | |||||||
36786 | SGIW | 0 | 0 | |||||||
36787 | SGIX | 0 | 0 | |||||||
36788 | SGIY | 0 | 0 | |||||||
36789 | SGK | 200 | 7 3/8 | 0 | ||||||
36790 | SGKL | 0 | 0 | |||||||
36791 | SGKR | 0 | 0 | |||||||
36792 | SGL | 400 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 400 | |
36793 | SGLF | 0 | 0 | |||||||
36794 | SGLG | 1000 | 0.2500 | 0.2500 | 1.2500 | 0 | ||||
36795 | SGLI | 0 | 0 | |||||||
36796 | SGLW | 0 | 0 | |||||||
36797 | SGLZ | 0 | 0 | |||||||
36798 | SGM | 312 | 2 1/2 | 1 11/16 | 2 | 0 | ||||
36799 | SGMA | 700 | 10 3/4 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 3/4 | 7900 | |
36800 | SGMSX | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0 | |
36801 | SGMU | 2000 | 0.1562 | 0.0625 | 0.1562 | 0 | ||||
36802 | SGMp | 2200 | 1/2 | 0 | ||||||
36803 | SGN/WS | 10000 | 1/8 | 1/16 | 7/16 | 0 | ||||
36804 | SGNC | 1000 | 0.4062 | 0.4375 | 0.4375 | 0.4062 | 0.4062 | 0.5000 | 23000 | |
36805 | SGNMX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
36806 | SGO | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/2 | 20 7/8 | 500 | |
36807 | SGOBX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
36808 | SGOC | 0 | 0 | |||||||
36809 | SGOE | 0 | 0 | |||||||
36810 | SGOLY | 1000 | 6 1/8 | 6 1/4 | 6 1/2 | 0 | ||||
36811 | SGOM | 0 | 0 | |||||||
36812 | SGOP | 0 | 0 | |||||||
36813 | SGOPP | 0 | 0 | |||||||
36814 | SGOS | 0 | 0 | |||||||
36815 | SGOU | 0 | 0 | |||||||
36816 | SGOVX | 0 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 14.31 | 0 | |
36817 | SGOW | 0 | 0 | |||||||
36818 | SGOX | 0 | 0 | |||||||
36819 | SGOY | 0 | 0 | |||||||
36820 | SGP | 100 | 62 | 61 1/2 | 62 | 61 1/8 | 61 3/4 | 62 1/8 | 30300 | |
36821 | SGPA | 0 | 0 | |||||||
36822 | SGPC | 0 | 0 | |||||||
36823 | SGPE | 0 | 0 | |||||||
36824 | SGPF | 0 | 0 | |||||||
36825 | SGPG | 0 | 0 | |||||||
36826 | SGPH | 0 | 0 | |||||||
36827 | SGPI | 0 | 0 | |||||||
36828 | SGPL | 0 | 0 | |||||||
36829 | SGPM | 0 | 0 | |||||||
36830 | SGPN | 0 | 0 | |||||||
36831 | SGPO | 0 | 0 | |||||||
36832 | SGPP | 0 | 0 | |||||||
36833 | SGPR | 0 | 0 | |||||||
36834 | SGPS | 0 | 0 | |||||||
36835 | SGPT | 0 | 0 | |||||||
36836 | SGPU | 0 | 0 | |||||||
36837 | SGPW | 0 | 0 | |||||||
36838 | SGPX | 0 | 0 | |||||||
36839 | SGPZ | 0 | 0 | |||||||
36840 | SGR | 0 | 0 | |||||||
36841 | SGRAX | 0 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 18.69 | 0 | |
36842 | SGRBX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | |
36843 | SGRDX | 0 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0 | |
36844 | SGRFX | 0 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 6.41 | 0 | |
36845 | SGRIX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
36846 | SGRN | 500 | 3.0000 | 0 | ||||||
36847 | SGROX | 0 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0 | |
36848 | SGRP | 0 | 0 | |||||||
36849 | SGRR | 0 | 0 | |||||||
36850 | SGRRF | 0 | 0 | |||||||
36851 | SGRSX | 0 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 15.01 | 0 | |
36852 | SGRWX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | |
36853 | SGRXX | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 4.58 | 4.65 | 638 | |
36854 | SGS | 0 | 343.21 | 0 | ||||||
36855 | SGSCX | 0 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0 | |
36856 | SGT | 800 | 1 | 0 | ||||||
36857 | SGTAX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.87 | 0 | |
36858 | SGTBX | 0 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | |
36859 | SGTK | 0 | 0 | |||||||
36860 | SGTO | 0 | 0 | |||||||
36861 | SGUL | 0 | 0 | |||||||
36862 | SGVAX | 0 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 9.60 | 0 | |
36863 | SGVB | 300 | 9 3/4 | 9 3/8 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 1300 | |
36864 | SGVN | 0 | 0 | |||||||
36865 | SGVTX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
36866 | SGVXX | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 4.58 | 4.60 | 5798 | |
36867 | SGWBX | 0 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | |
36868 | SGX | 0 | 344.82 | 344.66 | 345.15 | 342.18 | 0 | |||
36869 | SGX.A | 0 | 0 | |||||||
36870 | SGY | 200 | 19 1/4 | 18 1/8 | 18 5/8 | 0 | ||||
36871 | SGYA | 0 | 0 | |||||||
36872 | SGYE | 0 | 0 | |||||||
36873 | SGYH | 0 | 0 | |||||||
36874 | SGYL | 0 | 0 | |||||||
36875 | SGYN | 0 | 0 | |||||||
36876 | SGYO | 0 | 0 | |||||||
36877 | SGYY | 0 | 0 | |||||||
36878 | SGZTX | 0 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | |
36879 | SH | 200 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
36880 | SHA | 5000 | 1/2 | 1/2 | 7/8 | 0 | ||||
36881 | SHAD | 0 | 0 | |||||||
36882 | SHAPX | 0 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 14.02 | 0 | |
36883 | SHAW | 1000 | 33 1/4 | 34 3/8 | 34 5/8 | 33 1/4 | 33 1/4 | 33 3/4 | 61800 | |
36884 | SHBA | 0 | 0 | |||||||
36885 | SHBDX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
36886 | SHBZ | 1000 | 18 1/8 | 17 3/4 | 18 3/8 | 17 5/8 | 18 1/8 | 18 1/2 | 209600 | |
36887 | SHC | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 700 | |||
36888 | SHCA | 0 | 0 | |||||||
36889 | SHCAY | 0 | 0 | |||||||
36890 | SHCI | 0 | 0 | |||||||
36891 | SHCID | 400 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 38 3/4 | 39 1/2 | 1700 | |
36892 | SHCK | 0 | 0 | |||||||
36893 | SHCL | 0 | 0 | |||||||
36894 | SHCR | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 16400 | |
36895 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
36896 | SHD | 300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 300 | |||
36897 | SHDC | 0 | 0 | |||||||
36898 | SHE | 1000 | 10 5/8 | 0 | ||||||
36899 | SHEBX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
36900 | SHED | 300 | 6 7/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 53300 | |
36901 | SHEDW | 2500 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 7/16 | 1 1/2 | 6200 | |
36902 | SHEDX | 0 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0 | |
36903 | SHEL | 1000 | 16 5/8 | 16 3/4 | 17 1/8 | 16 3/8 | 16 1/2 | 16 3/4 | 417400 | |
36904 | SHELX | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | |
36905 | SHEMX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.39 | 0 | |
36906 | SHEN | 200 | 21 | 20 1/4 | 21 1/4 | 0 | ||||
36907 | SHET | 200 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 20.0000 | 21.5000 | 200 | |
36908 | SHF | 400 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 400 | |
36909 | SHFC | 300 | 17 1/2 | 17 3/4 | 19 1/2 | 0 | ||||
36910 | SHFL | 500 | 11 5/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 1/2 | 11 3/4 | 57900 | |
36911 | SHFVX | 0 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 9.79 | 0 | |
36912 | SHG | 700 | 12 7/8 | 12 7/8 | 13 1/4 | 0 | ||||
36913 | SHGAX | 0 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 16.16 | 0 | |
36914 | SHGB | 0 | 0 | |||||||
36915 | SHGBX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
36916 | SHGDX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
36917 | SHGE | 0 | 0 | |||||||
36918 | SHGI | 0 | 0 | |||||||
36919 | SHGK | 0 | 0 | |||||||
36920 | SHGM | 0 | 0 | |||||||
36921 | SHGOX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.64 | 0 | |
36922 | SHGP | 0 | 0 | |||||||
36923 | SHGR | 0 | 0 | |||||||
36924 | SHGTX | 0 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 11.90 | 0 | |
36925 | SHH | 0 | 0 | |||||||
36926 | SHI | 200 | 26 1/2 | 26 | 26 7/8 | 0 | ||||
36927 | SHIAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.83 | 0 | |
36928 | SHIBX | 0 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | |
36929 | SHIC | 0 | 0 | |||||||
36930 | SHIDX | 0 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0 | |
36931 | SHIFX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.36 | 0 | |
36932 | SHIN | 0 | 0 | |||||||
36933 | SHIT | 0 | 0 | |||||||
36934 | SHIV | 0 | 0 | |||||||
36935 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
36936 | SHKI | 0 | 0 | |||||||
36937 | SHL | 0 | 688.07 | 688.07 | 688.07 | 688.07 | 0 | |||
36938 | SHL.A | 0 | 0 | |||||||
36939 | SHL.B | 0 | 0 | |||||||
36940 | SHLL | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/4 | 7 | 7800 | |
36941 | SHLLF | 0 | 0 | |||||||
36942 | SHLLW | 7000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 7000 | |
36943 | SHLM | 500 | 22 3/4 | 23 1/4 | 23 1/4 | 22 | 22 1/2 | 22 3/4 | 47500 | |
36944 | SHLO | 2000 | 17 | 16 3/8 | 17 | 16 | 16 1/2 | 17 | 24100 | |
36945 | SHLR | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 200 | |
36946 | SHLRG | 20 | 77 1/2 | 77 1/2 | 77 1/2 | 77 1/2 | 77 1/2 | 79 1/2 | 20 | |
36947 | SHM | 300 | 4 7/16 | 3 5/8 | 4 | 0 | ||||
36948 | SHMA | 0 | 0 | |||||||
36949 | SHMG | 0 | 0 | |||||||
36950 | SHMGO | 200 | 61.9375 | 0 | ||||||
36951 | SHMGX | 0 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 12.91 | 0 | |
36952 | SHMMX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 16.64 | 0 | |
36953 | SHMN | 3000 | 6 13/16 | 6 7/8 | 6 7/8 | 6 5/8 | 6 3/4 | 7 | 50000 | |
36954 | SHMU | 0 | 0 | |||||||
36955 | SHMXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 5.57 | 5.72 | 16163 | |
36956 | SHN | 200 | 9 | 9 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 1900 | |
36957 | SHNAX | 0 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.45 | 0 | |
36958 | SHNB | 100 | 43.5000 | 0 | ||||||
36959 | SHNBX | 0 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0 | |
36960 | SHNC | 0 | 0 | |||||||
36961 | SHNE | 0 | 0 | |||||||
36962 | SHNH | 0 | 0 | |||||||
36963 | SHNI | 0 | 0 | |||||||
36964 | SHNJX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 13.50 | 0 | |
36965 | SHNL | 0 | 0 | |||||||
36966 | SHNM | 0 | 0 | |||||||
36967 | SHNN | 0 | 0 | |||||||
36968 | SHNO | 0 | 0 | |||||||
36969 | SHNR | 0 | 0 | |||||||
36970 | SHNS | 0 | 0 | |||||||
36971 | SHNT | 0 | 0 | |||||||
36972 | SHNV | 0 | 0 | |||||||
36973 | SHO | 1000 | 11 1/4 | 0 | ||||||
36974 | SHOBX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
36975 | SHODX | 0 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0 | |
36976 | SHOI | 0 | 0 | |||||||
36977 | SHOL | 0 | 0 | |||||||
36978 | SHOO | 2500 | 4 7/16 | 4 7/16 | 4 5/8 | 4 7/16 | 4 7/16 | 4 9/16 | 78100 | |
36979 | SHOOZ | 1500 | 1 7/16 | 1 7/16 | 1 9/16 | 0 | ||||
36980 | SHOP | 500 | 2.3750 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 2.5000 | 1100 | |
36981 | SHOR | 4500 | 17 | 17 1/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 | 58700 | |
36982 | SHOW | 3000 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 3300 | |
36983 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
36984 | SHPI | 3000 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 1/8 | 3 1/4 | 12500 | |
36985 | SHPL | 0 | 0 | |||||||
36986 | SHPN | 0 | 0 | |||||||
36987 | SHPO | 0 | 0 | |||||||
36988 | SHPS | 0 | 0 | |||||||
36989 | SHPT | 0 | 0 | |||||||
36990 | SHR | 400 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 48 1/2 | 49 | 400 | |
36991 | SHRAX | 0 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 31.99 | 0 | |
36992 | SHRCX | 0 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 16.95 | 0 | |
36993 | SHRD | 0 | 0 | |||||||
36994 | SHRDC | 0 | 0 | |||||||
36995 | SHRI | 0 | 0 | |||||||
36996 | SHRK | 0 | 0 | |||||||
36997 | SHRL | 0 | 0 | |||||||
36998 | SHRO | 10000 | 0.0600 | 0.0400 | 0.0600 | 0.0360 | 0.0400 | 0.0700 | 45000 | |
36999 | SHRP | 400 | 3 3/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 3/4 | 8300 | |
37000 | SHRW | 1000 | 24.5000 | 0 | ||||||
37001 | SHS | 0 | 0 | |||||||
37002 | SHSB | 0 | 0 | |||||||
37003 | SHSH | 5700 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
37004 | SHSO | 500 | 0.5000 | 0 | ||||||
37005 | SHSTX | 0 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0 | |
37006 | SHTBX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
37007 | SHTDX | 0 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | |
37008 | SHTGY | 0 | 6.3750 | 0 | ||||||
37009 | SHTIX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.10 | 0 | |
37010 | SHU | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 26 | 500 | |
37011 | SHUE | 0 | 0 | |||||||
37012 | SHUG | 0 | 0 | |||||||
37013 | SHUK | 0 | 0 | |||||||
37014 | SHUP | 0 | 0 | |||||||
37015 | SHUR | 0 | 0 | |||||||
37016 | SHUT | 0 | 0 | |||||||
37017 | SHVA | 10000 | 54 1/4 | 57 1/4 | 58 1/2 | 53 3/8 | 53 3/4 | 54 1/4 | 894600 | |
37018 | SHW | 1000 | 46 1/4 | 46 3/8 | 46 3/8 | 46 1/4 | 45 7/8 | 46 1/4 | 6000 | |
37019 | SHWA | 0 | 0 | |||||||
37020 | SHWB | 0 | 0 | |||||||
37021 | SHWC | 0 | 0 | |||||||
37022 | SHWCY | 0 | 8.3750 | 0 | ||||||
37023 | SHWD | 0 | 0 | |||||||
37024 | SHWE | 0 | 0 | |||||||
37025 | SHWG | 0 | 0 | |||||||
37026 | SHWI | 0 | 0 | |||||||
37027 | SHWL | 0 | 0 | |||||||
37028 | SHWN | 0 | 0 | |||||||
37029 | SHWO | 0 | 0 | |||||||
37030 | SHWR | 0 | 0 | |||||||
37031 | SHWS | 0 | 0 | |||||||
37032 | SHWT | 0 | 0 | |||||||
37033 | SHWV | 0 | 0 | |||||||
37034 | SHWX | 0 | 0 | |||||||
37035 | SHWY | 0 | 0 | |||||||
37036 | SHX | 600 | 12 5/8 | 13 1/4 | 13 1/4 | 12 5/8 | 12 3/8 | 12 7/8 | 3400 | |
37037 | SHXI | 0 | 0 | |||||||
37038 | SHXK | 0 | 0 | |||||||
37039 | SHXM | 0 | 0 | |||||||
37040 | SHXS | 0 | 0 | |||||||
37041 | SHY/WS | 0 | 0 | |||||||
37042 | SHYAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
37043 | SHYB | 0 | 0 | |||||||
37044 | SHYBX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.54 | 0 | |
37045 | SHYDX | 0 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0 | |
37046 | SHYI | 0 | 0 | |||||||
37047 | SHYLX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
37048 | SHYR | 0 | 0 | |||||||
37049 | SHYTX | 0 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | |
37050 | SI | 1400 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/4 | 2300 | |
37051 | SIA | 1000 | 3 7/8 | 0 | ||||||
37052 | SIAAX | 0 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | |
37053 | SIAL | 2400 | 57 13/16 | 57 3/8 | 58 | 56 3/4 | 57 3/4 | 57 7/8 | 223400 | |
37054 | SIAU | 0 | 0 | |||||||
37055 | SIBCX | 0 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0 | |
37056 | SIBDX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
37057 | SIBE | 0 | 0 | |||||||
37058 | SIBEY | 0 | 0 | |||||||
37059 | SIBI | 100 | 6 1/2 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 2700 | |
37060 | SIBR | 0 | 0 | |||||||
37061 | SIBUX | 0 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | |
37062 | SIC | 0 | 0 | |||||||
37063 | SICBX | 0 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | ||
37064 | SIDB | 0 | 0 | |||||||
37065 | SIDBY | 0 | 3.2400 | 3.3800 | 0 | |||||
37066 | SIDE | 0 | 0 | |||||||
37067 | SIDM | 14400 | 0.0400 | 0 | ||||||
37068 | SIDSX | 0 | 13.19 | 13.19 | 13.85 | 0 | ||||
37069 | SIDT | 800 | 1 13/16 | 1 15/16 | 1 15/16 | 1 11/16 | 1 11/16 | 1 13/16 | 79400 | |
37070 | SIDY | 3500 | 1 3/64 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 1/16 | 53800 | |
37071 | SIE | 1000 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 33 7/8 | 34 1/4 | 1000 | |
37072 | SIEBX | 0 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 14.47 | 0 | |
37073 | SIEC | 0 | 0 | |||||||
37074 | SIEG | 0 | 0 | |||||||
37075 | SIEIX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
37076 | SIEMX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
37077 | SIEN | 0 | 0 | |||||||
37078 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
37079 | SIERJ | 0 | 0 | |||||||
37080 | SIET | 0 | 0 | |||||||
37081 | SIEV | 0 | 0 | |||||||
37082 | SIEY | 0 | 0 | |||||||
37083 | SIF | 500 | 9 7/8 | 0 | ||||||
37084 | SIFAX | 0 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 7.48 | 0 | |
37085 | SIFEX | 0 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 5.57 | 0 | |
37086 | SIFI | 1900 | 0.6250 | 0.5312 | 0.6250 | 0 | ||||
37087 | SIG | 200 | 34 1/8 | 34 | 34 1/2 | 0 | ||||
37088 | SIGA | 2500 | 7 1/4 | 7 | 7 1/2 | 7 | 7 1/8 | 7 3/8 | 114400 | |
37089 | SIGAX | 0 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 12.48 | 0 | |
37090 | SIGC | 0 | 0 | |||||||
37091 | SIGEP | 700 | 61.8750 | 0 | ||||||
37092 | SIGG | 0 | 0 | |||||||
37093 | SIGGY | 3500 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 3600 | |
37094 | SIGGZ | 108600 | 12 5/8 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 12 7/8 | 110600 | |
37095 | SIGH | 0 | 0 | |||||||
37096 | SIGI | 100 | 33 1/2 | 33 3/4 | 34 | 33 1/4 | 33 1/4 | 33 1/2 | 30900 | |
37097 | SIGM | 300 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 29300 | |
37098 | SIGN | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 9 3/4 | 10 1/4 | 4400 | |
37099 | SIGOX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11.18 | 0 | |
37100 | SIGR | 1000 | 25 3/4 | 25 | 26 5/8 | 25 | 25 1/2 | 26 | 205200 | |
37101 | SIGT | 0 | 0 | |||||||
37102 | SIGV | 0 | 0 | |||||||
37103 | SIGZ | 0 | 0 | |||||||
37104 | SIH | 200 | 51 1/4 | 51 1/4 | 51 1/4 | 51 1/4 | 51 3/8 | 52 | 200 | |
37105 | SIHB | 0 | 0 | |||||||
37106 | SIHC | 0 | 0 | |||||||
37107 | SIHL | 0 | 0 | |||||||
37108 | SIHM | 0 | 0 | |||||||
37109 | SIHS | 1000 | 11 5/8 | 10 5/8 | 11 3/4 | 10 5/8 | 11 5/8 | 11 3/4 | 55900 | |
37110 | SII | 100 | 35 7/8 | 35 1/4 | 35 5/8 | 0 | ||||
37111 | SIIC | 0 | 0 | |||||||
37112 | SIICP | 0 | 0 | |||||||
37113 | SIII | 1000 | 18 5/8 | 19 5/8 | 19 3/4 | 18 | 18 1/2 | 18 5/8 | 2224100 | |
37114 | SIIK | 0 | 0 | |||||||
37115 | SIIV | 0 | 0 | |||||||
37116 | SILC | 0 | 0 | |||||||
37117 | SILCF | 800 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
37118 | SILE | 1500 | 0.0010 | 0 | ||||||
37119 | SILI | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 19 | 200 | |
37120 | SILV | 0 | 0 | |||||||
37121 | SILVW | 6500 | 15/32 | 13/32 | 15/32 | 13/32 | 7/16 | 15/32 | 7000 | |
37122 | SILVZ | 1200 | 7/8 | 11/16 | 13/16 | 0 | ||||
37123 | SILZF | 1000 | 3/8 | 1/4 | 1/2 | 0 | ||||
37124 | SIM | 600 | 4 5/8 | 4 | 4 1/2 | 0 | ||||
37125 | SIMA | 10000 | 11 3/8 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 41700 | |
37126 | SIMAW | 17000 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 73300 | |
37127 | SIMB | 0 | 0 | |||||||
37128 | SIMC | 800 | 11 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 2800 | |
37129 | SIMI | 0 | 0 | |||||||
37130 | SIMIX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
37131 | SIMN | 1000 | 14 1/8 | 13 3/4 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 1500 | |
37132 | SIMR | 0 | 0 | |||||||
37133 | SIMS | 6000 | 1 3/32 | 1 1/32 | 1 3/32 | 1 1/64 | 1 | 1 1/16 | 24100 | |
37134 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
37135 | SIMSW | 30000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 30000 | |
37136 | SIMSZ | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
37137 | SIMT | 0 | 0 | |||||||
37138 | SIMW | 0 | 0 | |||||||
37139 | SIMWF | 500 | 3 31/64 | 3 3/8 | 3 19/32 | 3 3/8 | 3 3/8 | 3 5/8 | 11200 | |
37140 | SIMXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.38 | 5.53 | 1591 | |
37141 | SINAX | 0 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 20.02 | 0 | |
37142 | SINBX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
37143 | SINCX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
37144 | SIND | 0 | 0 | |||||||
37145 | SINDX | 0 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0 | |
37146 | SINF | 0 | 0 | |||||||
37147 | SINFX | 0 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 15.24 | 0 | |
37148 | SING | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3437 | 2000 | |
37149 | SINGW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
37150 | SINP | 0 | 0 | |||||||
37151 | SINPY | 0 | 6.0000 | 0 | ||||||
37152 | SINVX | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 | |
37153 | SINX | 500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 1.1250 | 500 | |
37154 | SIPC | 0 | 0 | |||||||
37155 | SIPCP | 100 | 32.0000 | 0 | ||||||
37156 | SIPFO | 100 | 24.7500 | 0 | ||||||
37157 | SIPX | 200 | 21 1/8 | 20 3/4 | 21 3/8 | 20 3/4 | 21 1/8 | 21 1/2 | 292400 | |
37158 | SIQ.A | 0 | 0 | |||||||
37159 | SIQBX | 0 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 9.94 | 0 | |
37160 | SIQY | 0 | 0 | |||||||
37161 | SIR | 1500 | 5 1/8 | 0 | ||||||
37162 | SIRC | 1400 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 1400 | |
37163 | SIRD | 0 | 0 | |||||||
37164 | SIRG | 0 | 0 | |||||||
37165 | SIRI | 0 | 0 | |||||||
37166 | SIRL | 1000 | 5.0000 | 4.7500 | 6.0000 | 0 | ||||
37167 | SIRN | 100 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 7/16 | 2 5/8 | 3600 | |
37168 | SIRO | 0 | 0 | |||||||
37169 | SIRS | 0 | 0 | |||||||
37170 | SIRT | 1000 | 10.6250 | 10.6250 | 10.6250 | 10.6250 | 10.2500 | 11.0000 | 1000 | |
37171 | SIS | 500 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 500 | |||
37172 | SISB | 800 | 22 5/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 22 3/4 | 30400 | |
37173 | SISD | 1000 | 4.5000 | 0 | ||||||
37174 | SISE | 5000 | 0.1600 | 0 | ||||||
37175 | SISG | 0 | 0 | |||||||
37176 | SISGF | 1000 | 17 1/2 | 17 1/8 | 17 7/8 | 17 | 17 3/8 | 17 3/4 | 128300 | |
37177 | SISI | 400 | 2 7/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 3/8 | 3 | 9400 | |
37178 | SISIX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.72 | 0 | |
37179 | SISK | 1000 | 1 29/32 | 1 29/32 | 1 29/32 | 1 7/8 | 1 27/32 | 1 29/32 | 56400 | |
37180 | SISV | 0 | 0 | |||||||
37181 | SIT | 0 | 1800.00 | 1800.00 | 1800.00 | 1800.00 | 0 | |||
37182 | SITAX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
37183 | SITBX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
37184 | SITDX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
37185 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
37186 | SITL | 2500 | 45 3/4 | 44 1/4 | 45 3/4 | 44 1/4 | 45 1/4 | 45 3/4 | 84600 | |
37187 | SITNQ | 1500 | 4.0000 | 0 | ||||||
37188 | SITR | 3000 | 5.5000 | 6.0000 | 6.5000 | 5.5000 | 5.0000 | 7.0000 | 3700 | |
37189 | SIUSX | 0 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.92 | 0 | |
37190 | SIVB | 100 | 27 3/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 27 3/4 | 30000 | |
37191 | SIVY | 4300 | 10.3750 | 10.2500 | 10.7500 | 0 | ||||
37192 | SIXX | 100 | 4 1/2 | 4 1/2 | 5 5/8 | 0 | ||||
37193 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
37194 | SIYF | 800 | 18.3750 | 0 | ||||||
37195 | SIZ | 100 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
37196 | SJA | 0 | 7201.00 | 7201.00 | 7201.00 | 7201.00 | 0 | |||
37197 | SJI | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 3/4 | 100 | |
37198 | SJIC | 0 | 0 | |||||||
37199 | SJIF | 0 | 0 | |||||||
37200 | SJIT | 0 | 0 | |||||||
37201 | SJK | 100 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/4 | 51 | 100 | |
37202 | SJKC | 0 | 0 | |||||||
37203 | SJKD | 0 | 0 | |||||||
37204 | SJKE | 0 | 0 | |||||||
37205 | SJKH | 0 | 0 | |||||||
37206 | SJKI | 0 | 0 | |||||||
37207 | SJKM | 0 | 0 | |||||||
37208 | SJKN | 0 | 0 | |||||||
37209 | SJKS | 0 | 0 | |||||||
37210 | SJKY | 0 | 0 | |||||||
37211 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
37212 | SJM | 0 | 0 | |||||||
37213 | SJM.A | 0 | 0 | |||||||
37214 | SJM/A | 200 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/4 | 300 | |
37215 | SJM/B | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 300 | |||
37216 | SJMA | 0 | 0 | |||||||
37217 | SJMB | 0 | 0 | |||||||
37218 | SJMR | 0 | 0 | |||||||
37219 | SJNB | 100 | 19 1/4 | 19 1/2 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 2400 | |
37220 | SJOE | 0 | 0 | |||||||
37221 | SJP | 200 | 64 3/8 | 64 1/4 | 64 7/8 | 0 | ||||
37222 | SJPC | 0 | 0 | |||||||
37223 | SJPK | 0 | 0 | |||||||
37224 | SJPNX | 0 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0 | |
37225 | SJPX | 0 | 0 | |||||||
37226 | SJPZ | 0 | 0 | |||||||
37227 | SJQN | 100 | 24.0000 | 0 | ||||||
37228 | SJSB | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/4 | 21 1/2 | 1000 | |
37229 | SJT | 200 | 6 1/8 | 6 1/4 | 6 5/8 | 0 | ||||
37230 | SJTC | 0 | 0 | |||||||
37231 | SJTN | 0 | 0 | |||||||
37232 | SJW | 100 | 38 1/4 | 0 | ||||||
37233 | SJWC | 0 | 0 | |||||||
37234 | SK | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 5/8 | 1000 | |
37235 | SKAT | 0 | 0 | |||||||
37236 | SKATA | 500 | 23/32 | 1/2 | 23/32 | 1/2 | 5/8 | 23/32 | 36500 | |
37237 | SKATU | 3000 | 5/8 | 7/8 | 7/8 | 5/8 | 5/8 | 1 1/8 | 7000 | |
37238 | SKATW | 7000 | 1/8 | 1/16 | 5/32 | 0 | ||||
37239 | SKATZ | 5000 | 1/8 | 1/16 | 3/16 | 0 | ||||
37240 | SKB | 0 | 0 | |||||||
37241 | SKCB | 1000 | 5 1/2 | 5 3/8 | 6 | 0 | ||||
37242 | SKCH | 200 | 5 1/2 | 5 1/2 | 5 7/8 | 0 | ||||
37243 | SKDR | 5000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
37244 | SKEY | 300 | 18 9/16 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 18 5/8 | 690500 | |
37245 | SKFB | 300 | 8 1/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 2600 | |
37246 | SKFR | 0 | 0 | |||||||
37247 | SKFRY | 400 | 24 1/16 | 24 1/4 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/4 | 2500 | |
37248 | SKG | 0 | 0 | |||||||
37249 | SKGEX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
37250 | SKGR | 0 | 0 | |||||||
37251 | SKGRF | 0 | 0 | |||||||
37252 | SKI | 0 | 0 | |||||||
37253 | SKIH | 0 | 0 | |||||||
37254 | SKIHY | 0 | 0 | |||||||
37255 | SKIN | 0 | 0 | |||||||
37256 | SKINY | 0 | 0.3750 | 0 | ||||||
37257 | SKIP | 0 | 0 | |||||||
37258 | SKIS | 0 | 0 | |||||||
37259 | SKM | 1000 | 16 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
37260 | SKML | 800 | 1.1250 | 1.1250 | 1.2500 | 1.1250 | 0.8750 | 1.2500 | 17200 | |
37261 | SKNS | 1500 | 0.3750 | 0 | ||||||
37262 | SKO | 100 | 16 | 15 3/4 | 16 1/8 | 0 | ||||
37263 | SKOA | 0 | 0 | |||||||
37264 | SKOC | 0 | 0 | |||||||
37265 | SKOL | 0 | 0 | |||||||
37266 | SKOM | 0 | 0 | |||||||
37267 | SKOP | 0 | 0 | |||||||
37268 | SKOR | 0 | 0 | |||||||
37269 | SKOS | 0 | 0 | |||||||
37270 | SKOT | 0 | 0 | |||||||
37271 | SKOV | 0 | 0 | |||||||
37272 | SKR | 3000 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
37273 | SKRI | 100 | 6 5/8 | 6 5/8 | 6 7/8 | 0 | ||||
37274 | SKS | 1000 | 35 5/8 | 35 1/8 | 35 5/8 | 35 1/8 | 35 1/4 | 35 3/4 | 2000 | |
37275 | SKSA | 0 | 0 | |||||||
37276 | SKSB | 0 | 0 | |||||||
37277 | SKSC | 0 | 0 | |||||||
37278 | SKSD | 0 | 0 | |||||||
37279 | SKSE | 0 | 0 | |||||||
37280 | SKSEX | 0 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0 | |
37281 | SKSI | 0 | 0 | |||||||
37282 | SKSM | 0 | 0 | |||||||
37283 | SKSN | 0 | 0 | |||||||
37284 | SKSO | 0 | 0 | |||||||
37285 | SKSR | 0 | 0 | |||||||
37286 | SKSS | 0 | 0 | |||||||
37287 | SKST | 0 | 0 | |||||||
37288 | SKSX | 0 | 0 | |||||||
37289 | SKT | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 7/8 | 100 | |
37290 | SKTA | 0 | 0 | |||||||
37291 | SKTC | 12200 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
37292 | SKTD | 0 | 0 | |||||||
37293 | SKTF | 0 | 0 | |||||||
37294 | SKTP | 0 | 0 | |||||||
37295 | SKTV | 2100 | 23 1/8 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 45400 | |
37296 | SKTXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.60 | 4.73 | 2439 | |
37297 | SKTpA | 100000 | 21 7/8 | 0 | ||||||
37298 | SKWY | 0 | 0 | |||||||
37299 | SKY | 500 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 7/8 | 700 | |
37300 | SKYC | 500 | 14 1/4 | 14 | 14 5/8 | 13 3/4 | 13 3/4 | 14 1/4 | 10600 | |
37301 | SKYD | 0 | 0 | |||||||
37302 | SKYF | 0 | 0 | |||||||
37303 | SKYG | 0 | 0 | |||||||
37304 | SKYGF | 200 | 4 1/2 | 3 3/4 | 4 5/8 | 3 3/4 | 3 3/4 | 4 5/8 | 1900 | |
37305 | SKYL | 1000 | 4 | 3 1/2 | 4 1/4 | 0 | ||||
37306 | SKYLU | 800 | 4 3/4 | 4 3/4 | 4 31/32 | 4 3/4 | 4 3/4 | 5 1/2 | 6000 | |
37307 | SKYLW | 14900 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 14900 | |
37308 | SKYLZ | 4000 | 5/16 | 5/16 | 1/2 | 0 | ||||
37309 | SKYN | 0 | 0 | |||||||
37310 | SKYP | 10000 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 15100 | |
37311 | SKYPW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
37312 | SKYS | 100 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 100 | |
37313 | SKYT | 0 | 0 | |||||||
37314 | SKYU | 0 | 0 | |||||||
37315 | SKYW | 500 | 14 1/2 | 14 3/8 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 89100 | |
37316 | SKYY | 0 | 0 | |||||||
37317 | SL | 200 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/2 | 10200 | |
37318 | SLA | 300 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 700 | |||
37319 | SLAB | 600 | 15 7/8 | 15 1/2 | 16 5/8 | 0 | ||||
37320 | SLAFX | 0 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | |
37321 | SLAM | 4000 | 21 5/8 | 21 1/4 | 22 | 21 | 21 | 21 3/4 | 27300 | |
37322 | SLAN | 700 | 14.8750 | 0 | ||||||
37323 | SLASX | 0 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | |
37324 | SLAZX | 0 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.57 | 0 | |
37325 | SLB | 100 | 86 | 84 5/8 | 86 | 84 5/8 | 85 3/4 | 86 1/4 | 1700 | |
37326 | SLBA | 0 | 0 | |||||||
37327 | SLBC | 0 | 0 | |||||||
37328 | SLBE | 0 | 0 | |||||||
37329 | SLBG | 0 | 0 | |||||||
37330 | SLBGF | 0 | 0 | |||||||
37331 | SLBI | 1500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1500 | |||
37332 | SLBK | 0 | 0 | |||||||
37333 | SLBL | 0 | 0 | |||||||
37334 | SLBM | 0 | 0 | |||||||
37335 | SLBN | 0 | 0 | |||||||
37336 | SLBP | 0 | 0 | |||||||
37337 | SLBR | 0 | 0 | |||||||
37338 | SLBS | 0 | 0 | |||||||
37339 | SLBT | 0 | 0 | |||||||
37340 | SLC | 1000 | 7/16 | 0 | ||||||
37341 | SLCDX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
37342 | SLCM | 9800 | 3 | 3 1/16 | 3 1/16 | 3 | 3 | 3 1/16 | 111000 | |
37343 | SLCT | 0 | 0 | |||||||
37344 | SLCTY | 27000 | 18 7/8 | 19 1/4 | 19 1/4 | 18 1/2 | 18 3/4 | 19 | 3741600 | |
37345 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
37346 | SLDC | 1300 | 1.7050 | 1.6250 | 2.1250 | 0 | ||||
37347 | SLDSX | 0 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0 | |
37348 | SLE | 100 | 35 3/8 | 35 3/8 | 35 1/2 | 35 3/8 | 35 1/2 | 35 5/8 | 1000 | |
37349 | SLEA | 0 | 0 | |||||||
37350 | SLEB | 0 | 0 | |||||||
37351 | SLEC | 0 | 0 | |||||||
37352 | SLEF | 0 | 0 | |||||||
37353 | SLEG | 0 | 0 | |||||||
37354 | SLEH | 0 | 0 | |||||||
37355 | SLEI | 0 | 0 | |||||||
37356 | SLER | 0 | 0 | |||||||
37357 | SLES | 0 | 0 | |||||||
37358 | SLET | 0 | 0 | |||||||
37359 | SLEX | 0 | 0 | |||||||
37360 | SLF | 200 | 15 5/8 | 16 1/8 | 16 1/4 | 15 5/8 | 2200 | |||
37361 | SLFA | 0 | 0 | |||||||
37362 | SLFBX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
37363 | SLFC | 600 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 21 3/4 | 600 | |
37364 | SLFD | 0 | 0 | |||||||
37365 | SLFDX | 0 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | |
37366 | SLFG | 0 | 0 | |||||||
37367 | SLFH | 0 | 0 | |||||||
37368 | SLFI | 400 | 26.7500 | 26.2500 | 26.7500 | 26.2500 | 26.2500 | 26.7500 | 25500 | |
37369 | SLFM | 0 | 0 | |||||||
37370 | SLFN | 0 | 0 | |||||||
37371 | SLFP | 0 | 0 | |||||||
37372 | SLFR | 0 | 0 | |||||||
37373 | SLFRX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 16.12 | 0 | |
37374 | SLFS | 0 | 0 | |||||||
37375 | SLFT | 0 | 0 | |||||||
37376 | SLFX | 400 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 2300 | |
37377 | SLHN | 200 | 5.1250 | 5.2500 | 6.5000 | 0 | ||||
37378 | SLHT | 200 | 11/16 | 1082500 | ||||||
37379 | SLIC | 500 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 18600 | |
37380 | SLICW | 2500 | 2 3/4 | 2 13/16 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 27400 | |
37381 | SLIM | 0 | 0 | |||||||
37382 | SLIXX | 0 | 0 | |||||||
37383 | SLL/WS | 300 | 9 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
37384 | SLLB | 0 | 0 | |||||||
37385 | SLLBY | 0 | 2.3750 | 0 | ||||||
37386 | SLLF | 0 | 0 | |||||||
37387 | SLM | 100 | 77 3/8 | 77 3/8 | 77 3/8 | 77 3/8 | 78 3/8 | 78 5/8 | 100 | |
37388 | SLMA | 0 | 0 | |||||||
37389 | SLMAJ | 0 | 0 | |||||||
37390 | SLMB | 0 | 0 | |||||||
37391 | SLMBX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | |
37392 | SLMCX | 0 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 22.94 | 0 | |
37393 | SLMD | 200 | 21 1/2 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 | 60900 | |
37394 | SLMDX | 0 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0 | |
37395 | SLMI | 500 | 0.2300 | 0.2300 | 0.2700 | 0.1875 | 0.2300 | 0.2700 | 36800 | |
37396 | SLMM | 0 | 0 | |||||||
37397 | SLMMX | 0 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 13.29 | 0 | |
37398 | SLMN | 0 | 0 | |||||||
37399 | SLMO | 0 | 0 | |||||||
37400 | SLMS | 0 | 0 | |||||||
37401 | SLMT | 0 | 0 | |||||||
37402 | SLMTX | 0 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | |
37403 | SLMW | 0 | 0 | |||||||
37404 | SLMX | 0 | 0 | |||||||
37405 | SLMpA | 10000 | 39 7/32 | 0 | ||||||
37406 | SLNB | 200 | 16.5000 | 0 | ||||||
37407 | SLNK | 0 | 0 | |||||||
37408 | SLO | 500 | 2 3/4 | 0 | ||||||
37409 | SLORX | 0 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 8.04 | 0 | |
37410 | SLOT | 800 | 59 3/4 | 62 1/4 | 63 | 59 1/2 | 59 1/2 | 60 1/4 | 117600 | |
37411 | SLOTX | 0 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 8.59 | 0 | |
37412 | SLOU | 0 | 0 | |||||||
37413 | SLP | 100 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | ||||
37414 | SLPF | 0 | 0 | |||||||
37415 | SLPFE | 0 | 0 | |||||||
37416 | SLPT | 2500 | 3 | 2 55/64 | 3 | 2 3/4 | 2 3/4 | 3 | 6600 | |
37417 | SLPY | 0 | 0 | |||||||
37418 | SLR | 100 | 48 3/8 | 48 | 48 3/8 | 48 | 48 3/8 | 48 7/8 | 1000 | |
37419 | SLRC | 0 | 0 | |||||||
37420 | SLRL | 0 | 0 | |||||||
37421 | SLRM | 0 | 0 | |||||||
37422 | SLRN | 0 | 0 | |||||||
37423 | SLRS | 0 | 0 | |||||||
37424 | SLRT | 0 | 0 | |||||||
37425 | SLRX | 0 | 0 | |||||||
37426 | SLS | 300 | 14 | 14 | 14 | 14 | 13 1/2 | 14 1/2 | 300 | |
37427 | SLSI | 100 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.7500 | 200 | |
37428 | SLSR | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
37429 | SLSSX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
37430 | SLSUX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | |
37431 | SLSZ | 0 | 0 | |||||||
37432 | SLT | 5000 | 3 13/64 | 0 | ||||||
37433 | SLT.W | 0 | 0 | |||||||
37434 | SLT/WS | 1000 | 1/16 | 0 | ||||||
37435 | SLTA | 0 | 0 | |||||||
37436 | SLTG | 0 | 0 | |||||||
37437 | SLTH | 400 | 0.0625 | 0 | ||||||
37438 | SLTI | 3000 | 2 | 1 15/16 | 2 | 1 7/8 | 1 7/8 | 2 1/16 | 34300 | |
37439 | SLTN | 0 | 0 | |||||||
37440 | SLTS | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2500 | 8.2500 | 900 | |
37441 | SLUP | 500 | 5.9375 | 6.0000 | 6.1250 | 5.9375 | 5.9375 | 6.0625 | 30200 | |
37442 | SLV | 1000 | 2 7/8 | 0 | ||||||
37443 | SLVD | 0 | 0 | |||||||
37444 | SLVI | 0 | 0 | |||||||
37445 | SLVN | 1000 | 46 | 40 1/2 | 46 1/2 | 40 1/2 | 46 | 46 1/2 | 389600 | |
37446 | SLVR | 300 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 14100 | |
37447 | SLVU | 0 | 0 | |||||||
37448 | SLWC | 1000 | 2.0625 | 2.0000 | 2.1250 | 1.8000 | 2.0000 | 2.1250 | 30900 | |
37449 | SLX | 0 | 135.12 | 0 | ||||||
37450 | SLX.S | 0 | 0 | |||||||
37451 | SMA | 0 | 138.48 | 0 | ||||||
37452 | SMABX | 0 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | |
37453 | SMAD | 0 | 0 | |||||||
37454 | SMAL | 1000 | 31.7500 | 0 | ||||||
37455 | SMAN | 15500 | 5 1/8 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 51700 | |
37456 | SMANP | 1000 | 7 7/8 | 7 | 8 | 0 | ||||
37457 | SMAR | 6000 | 0.7500 | 0.6250 | 0.7500 | 0.6250 | 0.5625 | 0.7500 | 12000 | |
37458 | SMATX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
37459 | SMAW | 0 | 0 | |||||||
37460 | SMAWY | 0 | 52.1250 | 52.5000 | 0 | |||||
37461 | SMAXX | 0 | 0.56 | 4.48 | 4.58 | 3842 | ||||
37462 | SMB | 0 | 136.80 | 0 | ||||||
37463 | SMBC | 9000 | 14 5/8 | 14 1/4 | 14 3/4 | 0 | ||||
37464 | SMBXQ | 4500 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
37465 | SMBXX | 0 | 0 | |||||||
37466 | SMC | 0 | 0 | |||||||
37467 | SMC.A | 0 | 0 | |||||||
37468 | SMC/A | 500 | 26 3/4 | 0 | ||||||
37469 | SMCA | 0 | 0 | |||||||
37470 | SMCAX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 15.75 | 0 | |
37471 | SMCBX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0 | |
37472 | SMCC | 200 | 11 | 10 3/4 | 11 1/4 | 10 3/4 | 10 5/8 | 11 | 19100 | |
37473 | SMCCX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | |
37474 | SMCEX | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0 | |
37475 | SMCI | 0 | 0 | |||||||
37476 | SMCK | 0 | 0 | |||||||
37477 | SMCO | 500 | 20 | 20 | 21 | 20 | 20 | 21 | 2900 | |
37478 | SMCR | 0 | 0 | |||||||
37479 | SMCS | 1000 | 7 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 10900 | |
37480 | SMCT | 0 | 0 | |||||||
37481 | SMCWX | 0 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 28.58 | 0 | |
37482 | SMCXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.89 | 4.12 | 60 | |
37483 | SMD | 1000 | 16 | 16 | 16 | 16 | 15 1/2 | 16 | 1000 | |
37484 | SMDC | 0 | 0 | |||||||
37485 | SMDD | 0 | 0 | |||||||
37486 | SMDI | 0 | 0 | |||||||
37487 | SMDL | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 1000 | |
37488 | SMDMX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0 | |
37489 | SMDP | 0 | 0 | |||||||
37490 | SMDR | 0 | 0 | |||||||
37491 | SMDS | 0 | 0 | |||||||
37492 | SMDU | 0 | 0 | |||||||
37493 | SMDX | 0 | 0 | |||||||
37494 | SME | 1000 | 4 5/8 | 4 5/8 | 4 3/4 | 4 1/2 | 4 3/8 | 4 3/4 | 5500 | |
37495 | SMEA | 0 | 0 | |||||||
37496 | SMEC | 0 | 0 | |||||||
37497 | SMED | 300 | 56 1/4 | 56 | 56 3/4 | 55 1/4 | 55 3/4 | 56 1/4 | 134300 | |
37498 | SMEK | 0 | 0 | |||||||
37499 | SMEL | 0 | 0 | |||||||
37500 | SMER | 0 | 0 | |||||||
37501 | SMET | 0 | 0 | |||||||
37502 | SMETQ | 0 | 0.0010 | 0.0150 | 0 | |||||
37503 | SMEV | 0 | 0 | |||||||
37504 | SMEY | 0 | 0 | |||||||
37505 | SMF | 600 | 24 3/8 | 23 3/4 | 24 1/2 | 0 | ||||
37506 | SMFB | 0 | 0 | |||||||
37507 | SMFC | 300 | 20 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 600 | |
37508 | SMFI | 0 | 0 | |||||||
37509 | SMFN | 0 | 0 | |||||||
37510 | SMFO | 0 | 0 | |||||||
37511 | SMFR | 0 | 0 | |||||||
37512 | SMFS | 0 | 0 | |||||||
37513 | SMFT | 0 | 0 | |||||||
37514 | SMG | 400 | 18 3/4 | 19 3/4 | 20 1/4 | 0 | ||||
37515 | SMGA | 0 | 0 | |||||||
37516 | SMGAF | 0 | 0 | |||||||
37517 | SMGB | 0 | 0 | |||||||
37518 | SMGBF | 0 | 3.1900 | 0 | ||||||
37519 | SMGBY | 0 | 0 | |||||||
37520 | SMGC | 0 | 0 | |||||||
37521 | SMGE | 0 | 0 | |||||||
37522 | SMGIX | 0 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0 | |
37523 | SMGNQ | 0 | 0.0500 | 0.2000 | 0 | |||||
37524 | SMGR | 0 | 0.0500 | 0.1500 | 0 | |||||
37525 | SMGS | 500 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 1600 | |
37526 | SMGT | 0 | 0 | |||||||
37527 | SMGX | 0 | 0 | |||||||
37528 | SMGXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 4.84 | 4.93 | 42313 | |
37529 | SMH | 0 | 0 | |||||||
37530 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
37531 | SMHCQ | 100 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 12500 | |
37532 | SMHR | 0 | 0 | |||||||
37533 | SMI | 300 | 44 1/2 | 43 3/4 | 44 3/8 | 0 | ||||
37534 | SMIB | 0 | 0 | |||||||
37535 | SMIC | 0 | 63.0000 | 70.0000 | 0 | |||||
37536 | SMID | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 2000 | |
37537 | SMIDW | 2500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 3400 | |
37538 | SMIH | 0 | 0 | |||||||
37539 | SMII | 0 | 0 | |||||||
37540 | SMIL | 0 | 0 | |||||||
37541 | SMIN | 1200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 3600 | |
37542 | SMIP | 0 | 0 | |||||||
37543 | SMIR | 0 | 0 | |||||||
37544 | SMIS | 0 | 0 | |||||||
37545 | SMIT | 100 | 9 3/8 | 8 3/4 | 10 1/4 | 8 3/4 | 9 | 9 3/8 | 51600 | |
37546 | SMIU | 0 | 0 | |||||||
37547 | SMIV | 10000 | 0.1870 | 0.1250 | 0.1875 | 0 | ||||
37548 | SMIW | 0 | 0 | |||||||
37549 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
37550 | SML | 0 | 137.43 | 137.98 | 137.98 | 137.25 | 0 | |||
37551 | SMLFX | 0 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | |
37552 | SMLL | 200 | 0.1875 | 0.1562 | 0.6250 | 0 | ||||
37553 | SMLM | 6700 | 0.0900 | 0 | ||||||
37554 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
37555 | SMMAX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 13.00 | 0 | |
37556 | SMMBX | 0 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0 | |
37557 | SMMC | 0 | 0 | |||||||
37558 | SMMCX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | |
37559 | SMMIX | 0 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0 | |
37560 | SMML | 0 | 0 | |||||||
37561 | SMMLY | 0 | 28.2500 | 0 | ||||||
37562 | SMMM | 0 | 0 | |||||||
37563 | SMMT | 0 | 0 | |||||||
37564 | SMNA | 0 | 0 | |||||||
37565 | SMNAX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.78 | 0 | |
37566 | SMNBX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
37567 | SMNCY | 0 | 12.2500 | 12.7500 | 0 | |||||
37568 | SMNNX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.07 | 0 | |
37569 | SMNXX | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 5.13 | 5.26 | 19864 | |
37570 | SMO | 100 | 14 1/2 | 0 | ||||||
37571 | SMOC | 1000 | 2.6875 | 2.6250 | 2.8750 | 0 | ||||
37572 | SMOD | 600 | 16 1/2 | 16 7/8 | 17 | 16 3/8 | 16 3/8 | 16 5/8 | 57800 | |
37573 | SMP | 200 | 14 | 13 7/8 | 14 1/2 | 0 | ||||
37574 | SMPB | 0 | 0 | |||||||
37575 | SMPC | 0 | 0 | |||||||
37576 | SMPD | 0 | 0 | |||||||
37577 | SMPDF | 0 | 0 | |||||||
37578 | SMPI | 0 | 0 | |||||||
37579 | SMPL | 0 | 0 | |||||||
37580 | SMPR | 0 | 0 | |||||||
37581 | SMPS | 300 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 85400 | |
37582 | SMQ | 300 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 300 | |||
37583 | SMQC | 0 | 0 | |||||||
37584 | SMQCF | 2000 | 3/16 | 1/8 | 3/16 | 1/8 | 1/8 | 3/16 | 26300 | |
37585 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
37586 | SMR | 0 | 0 | |||||||
37587 | SMRH | 1200 | 0.0010 | 0 | ||||||
37588 | SMRK | 1400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1400 | |
37589 | SMRKP | 100 | 2.8750 | 2.8750 | 3.3750 | 0 | ||||
37590 | SMRT | 12500 | 22 1/4 | 22 1/4 | 22 3/4 | 22 1/8 | 22 1/8 | 22 5/8 | 258200 | |
37591 | SMRY | 1000 | 1.0000 | 0.8437 | 1.0000 | 0 | ||||
37592 | SMS | 0 | 0 | |||||||
37593 | SMSC | 1000 | 14 | 14 1/8 | 14 1/4 | 13 7/8 | 14 | 14 1/8 | 127300 | |
37594 | SMSI | 500 | 6 | 6 3/4 | 6 3/4 | 6 | 6 | 6 1/2 | 34500 | |
37595 | SMSU | 0 | 0 | |||||||
37596 | SMT | 2000 | 19 5/8 | 19 3/4 | 20 1/8 | 0 | ||||
37597 | SMTB | 1300 | 31.1250 | 0 | ||||||
37598 | SMTC | 200 | 12 1/8 | 12 5/8 | 12 3/4 | 12 | 12 1/8 | 12 1/2 | 159300 | |
37599 | SMTF | 0 | 0 | |||||||
37600 | SMTFX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
37601 | SMTG | 500 | 12 1/8 | 11 1/4 | 12 1/8 | 11 1/4 | 11 3/4 | 12 1/8 | 68800 | |
37602 | SMTH | 500 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 1500 | |
37603 | SMTI | 0 | 0 | |||||||
37604 | SMTK | 0 | 2.0000 | 0.5000 | 2.0000 | 0 | ||||
37605 | SMTL | 1000 | 10 3/8 | 11 7/8 | 11 7/8 | 10 3/8 | 10 3/8 | 10 5/8 | 78000 | |
37606 | SMTM | 0 | 0 | |||||||
37607 | SMTN | 0 | 0 | |||||||
37608 | SMTR | 0 | 0 | |||||||
37609 | SMTS | 500 | 2 1/16 | 1 15/16 | 2 1/4 | 1 15/16 | 2 1/16 | 2 1/8 | 137400 | |
37610 | SMTSZ | 300 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 5300 | |
37611 | SMTV | 7800 | 0.2200 | 0.2300 | 0.2300 | 0.2200 | 0.2000 | 0.2400 | 11300 | |
37612 | SMTVW | 5800 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
37613 | SMTX | 0 | 0 | |||||||
37614 | SMU | 100 | 16 3/8 | 15 3/8 | 16 | 0 | ||||
37615 | SMUA | 0 | 0 | |||||||
37616 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | |
37617 | SMUC | 0 | 0 | |||||||
37618 | SMUG | 0 | 0 | |||||||
37619 | SMUH | 0 | 0 | |||||||
37620 | SMUM | 0 | 0 | |||||||
37621 | SMUN | 0 | 0 | |||||||
37622 | SMVA | 600 | 14.8750 | 14.8750 | 14.8750 | 14.8750 | 14.7500 | 15.5000 | 600 | |
37623 | SMXC | 2000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 6700 | |
37624 | SMXX | 200 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
37625 | SMY | 0 | 750.00 | 675.00 | 750.00 | 675.00 | 0 | |||
37626 | SMYV | 0 | 0 | |||||||
37627 | SN | 600 | 4 | 3 5/8 | 4 1/8 | 0 | ||||
37628 | SNA | 100 | 32 | 32 | 32 | 32 | 32 | 32 3/8 | 100 | |
37629 | SNAA | 0 | 0 | |||||||
37630 | SNAC | 0 | 0 | |||||||
37631 | SNAN | 0 | 0 | |||||||
37632 | SNAP | 1000 | 11 3/8 | 10 1/2 | 11 3/8 | 0 | ||||
37633 | SNAW | 0 | 0 | |||||||
37634 | SNAX | 5000 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
37635 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
37636 | SNB | 200 | 33 1/2 | 33 5/8 | 33 5/8 | 33 1/2 | 33 1/2 | 33 7/8 | 2700 | |
37637 | SNB.A | 0 | 0 | |||||||
37638 | SNBA | 0 | 0 | |||||||
37639 | SNBC | 100 | 21 1/2 | 21 | 21 1/2 | 21 | 21 | 22 1/2 | 600 | |
37640 | SNBD | 500 | 3.7500 | 3.1250 | 3.7500 | 3.0000 | 3.6250 | 3.8750 | 30200 | |
37641 | SNBDX | 0 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.46 | 0 | |
37642 | SNBE | 0 | 0 | |||||||
37643 | SNBG | 0 | 0 | |||||||
37644 | SNBH | 0 | 0 | |||||||
37645 | SNBJ | 0 | 14.0000 | 15.0000 | 0 | |||||
37646 | SNBK | 0 | 0 | |||||||
37647 | SNBM | 0 | 0 | |||||||
37648 | SNBN | 100 | 13.0000 | 0 | ||||||
37649 | SNBS | 0 | 0 | |||||||
37650 | SNBT | 0 | 0 | |||||||
37651 | SNBV | 0 | 0 | |||||||
37652 | SNBW | 0 | 0 | |||||||
37653 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
37654 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
37655 | SNC.A | 0 | 0 | |||||||
37656 | SNC.W | 0 | 0 | |||||||
37657 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
37658 | SNCA | 0 | 0 | |||||||
37659 | SNCAX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
37660 | SNCC | 0 | 0 | |||||||
37661 | SNCE | 0 | 0 | |||||||
37662 | SNCG | 8000 | 0.9150 | 0.9687 | 0.9687 | 0.8125 | 0.8125 | 0.9375 | 22300 | |
37663 | SNCI | 100 | 58.0000 | 0 | ||||||
37664 | SNCN | 0 | 0 | |||||||
37665 | SNCO | 0 | 0 | |||||||
37666 | SNCP | 0 | 0 | |||||||
37667 | SNCT | 0 | 0 | |||||||
37668 | SNCTX | 0 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 8.25 | 0 | |
37669 | SNCX | 0 | 0 | |||||||
37670 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
37671 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
37672 | SNDA | 0 | 0 | |||||||
37673 | SNDC | 0 | 0 | |||||||
37674 | SNDCF | 300 | 16 1/4 | 17 1/4 | 17 1/2 | 16 1/4 | 16 1/4 | 17 1/8 | 21900 | |
37675 | SNDK | 1000 | 15 7/8 | 16 1/16 | 16 1/8 | 15 1/2 | 15 3/4 | 16 1/8 | 469500 | |
37676 | SNDPX | 0 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | |
37677 | SNDS | 400 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 3/4 | 400 | |
37678 | SNDT | 300 | 45 3/8 | 45 1/2 | 45 3/4 | 44 1/2 | 45 | 45 1/2 | 148900 | |
37679 | SNDX | 0 | 0 | |||||||
37680 | SNE | 300 | 63 5/8 | 63 1/2 | 64 1/4 | 0 | ||||
37681 | SNEA | 0 | 0 | |||||||
37682 | SNEB | 0 | 0 | |||||||
37683 | SNEC | 0 | 0 | |||||||
37684 | SNED | 0 | 0 | |||||||
37685 | SNEE | 0 | 0 | |||||||
37686 | SNEF | 0 | 0 | |||||||
37687 | SNEG | 0 | 0 | |||||||
37688 | SNEH | 0 | 0 | |||||||
37689 | SNEI | 0 | 0 | |||||||
37690 | SNEK | 0 | 0 | |||||||
37691 | SNEL | 0 | 0 | |||||||
37692 | SNEM | 0 | 0 | |||||||
37693 | SNEMX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | |
37694 | SNEN | 0 | 0 | |||||||
37695 | SNEO | 0 | 0 | |||||||
37696 | SNEP | 0 | 0 | |||||||
37697 | SNER | 0 | 0 | |||||||
37698 | SNES | 0 | 0 | |||||||
37699 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
37700 | SNEU | 0 | 0 | |||||||
37701 | SNEV | 0 | 0 | |||||||
37702 | SNEW | 0 | 0 | |||||||
37703 | SNEX | 0 | 0 | |||||||
37704 | SNEY | 0 | 0 | |||||||
37705 | SNEZ | 0 | 0 | |||||||
37706 | SNF | 200 | 9 5/8 | 9 5/8 | 10 | 0 | ||||
37707 | SNFC | 0 | 0 | |||||||
37708 | SNFCA | 1000 | 4 3/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 3000 | |
37709 | SNFL | 200 | 20.5000 | 20.0000 | 30.0000 | 0 | ||||
37710 | SNG | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/8 | 200 | |
37711 | SNGC | 0 | 0 | |||||||
37712 | SNGD | 0 | 0 | |||||||
37713 | SNGG | 0 | 0 | |||||||
37714 | SNGGF | 0 | 0 | |||||||
37715 | SNGI | 0 | 0 | |||||||
37716 | SNGK | 0 | 0 | |||||||
37717 | SNGRX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
37718 | SNGS | 0 | 0 | |||||||
37719 | SNGSX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
37720 | SNGVX | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | |
37721 | SNGX | 0 | 0 | |||||||
37722 | SNH/WS | 500 | 1 | 7/8 | 1 3/8 | 0 | ||||
37723 | SNHB | 0 | 0.0110 | 0.0800 | 0 | |||||
37724 | SNI | 300 | 2 1/8 | 0 | ||||||
37725 | SNIC | 100 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 15300 | |
37726 | SNIDX | 0 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0 | |
37727 | SNIF | 0 | 0 | |||||||
37728 | SNIFF | 2000 | 3 1/4 | 3 3/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 33600 | |
37729 | SNIGX | 0 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0 | |
37730 | SNIVX | 0 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0 | |
37731 | SNIXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.93 | 5.14 | 265 | |
37732 | SNJBX | 0 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0 | |
37733 | SNJN | 0 | 0 | |||||||
37734 | SNJTX | 0 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 7.99 | 0 | |
37735 | SNKE | 500 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 | 6 7/8 | 2300 | |
37736 | SNKI | 200 | 11/16 | 7/8 | 7/8 | 11/16 | 11/16 | 7/8 | 600 | |
37737 | SNLB | 200 | 0.0010 | 0 | ||||||
37738 | SNLO | 300 | 0.1250 | 0 | ||||||
37739 | SNLOD | 0 | 0 | |||||||
37740 | SNLT | 100 | 0.0010 | 0 | ||||||
37741 | SNM | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/4 | 20 1/4 | 200 | |
37742 | SNML | 0 | 0 | |||||||
37743 | SNMS | 0 | 0 | |||||||
37744 | SNND | 200 | 12.0000 | 12.0000 | 16.0000 | 0 | ||||
37745 | SNNYX | 0 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | |
37746 | SNOW | 700 | 31/32 | 1 | 1 1/32 | 31/32 | 31/32 | 1 1/32 | 13600 | |
37747 | SNP | 0 | 0 | |||||||
37748 | SNPL | 0 | 0 | |||||||
37749 | SNPS | 1000 | 46 7/8 | 46 1/4 | 47 1/4 | 45 1/2 | 46 1/2 | 47 1/4 | 238900 | |
37750 | SNR | 300 | 2 15/16 | 0 | ||||||
37751 | SNRC | 0 | 0 | |||||||
37752 | SNRS | 1300 | 2.0000 | 1.9375 | 2.0625 | 1.6875 | 2.0000 | 2.0625 | 665700 | |
37753 | SNRSU | 0 | 0 | |||||||
37754 | SNRZ | 2000 | 28 | 28 3/8 | 28 3/4 | 28 | 28 | 28 3/4 | 80800 | |
37755 | SNS | 200 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 7/8 | 39 1/4 | 200 | |
37756 | SNSC | 0 | 0 | |||||||
37757 | SNSD | 0 | 0 | |||||||
37758 | SNSDX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
37759 | SNSG | 0 | 0 | |||||||
37760 | SNSI | 0 | 0 | |||||||
37761 | SNSN | 0 | 0 | |||||||
37762 | SNSR | 0 | 0 | |||||||
37763 | SNSS | 0 | 0 | |||||||
37764 | SNST | 0 | 0 | |||||||
37765 | SNSTA | 4300 | 10 15/16 | 10 15/16 | 10 15/16 | 10 15/16 | 10 1/4 | 11 | 4300 | |
37766 | SNSW | 0 | 0 | |||||||
37767 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
37768 | SNT | 200 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/8 | 45 | 200 | |
37769 | SNTC | 300 | 32 1/4 | 31 1/2 | 32 1/4 | 31 1/2 | 31 3/4 | 32 1/4 | 11700 | |
37770 | SNTE | 0 | 0 | |||||||
37771 | SNTF | 0 | 0 | |||||||
37772 | SNTG | 0 | 0 | |||||||
37773 | SNTH | 0 | 0 | |||||||
37774 | SNTI | 0 | 0 | |||||||
37775 | SNTIX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
37776 | SNTK | 0 | 0 | |||||||
37777 | SNTKY | 2000 | 1 1/8 | 1 1/8 | 1 7/32 | 1 1/8 | 1 1/8 | 1 3/16 | 36700 | |
37778 | SNTL | 12000 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 | 40700 | |
37779 | SNTM | 0 | 0 | |||||||
37780 | SNTN | 0 | 0 | |||||||
37781 | SNTNX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 17.02 | 0 | |
37782 | SNTR | 0 | 0 | |||||||
37783 | SNTRX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
37784 | SNTS | 25000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25000 | |||
37785 | SNTU | 0 | 0 | |||||||
37786 | SNTV | 200 | 3 1/16 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 3/16 | 54100 | |
37787 | SNTW | 0 | 0 | |||||||
37788 | SNTWF | 1700 | 3/8 | 3/8 | 1/2 | 0 | ||||
37789 | SNTX | 0 | 0 | |||||||
37790 | SNTXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 4.42 | 4.52 | 785 | |
37791 | SNTZF | 1800 | 5/8 | 3/8 | 5/8 | 0 | ||||
37792 | SNUS | 200 | 19 3/8 | 19 5/8 | 19 5/8 | 19 | 19 | 19 5/8 | 9500 | |
37793 | SNV | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 3/8 | 27 7/8 | 100 | |
37794 | SNVA | 0 | 0 | |||||||
37795 | SNVB | 0 | 0 | |||||||
37796 | SNVC | 0 | 0 | |||||||
37797 | SNVD | 0 | 0 | |||||||
37798 | SNVE | 0 | 0 | |||||||
37799 | SNVG | 0 | 0 | |||||||
37800 | SNVH | 0 | 0 | |||||||
37801 | SNVM | 0 | 0 | |||||||
37802 | SNVN | 0 | 0 | |||||||
37803 | SNVO | 0 | 0 | |||||||
37804 | SNVR | 0 | 0 | |||||||
37805 | SNVS | 0 | 0 | |||||||
37806 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
37807 | SNW | 1000 | 31/32 | 15/16 | 1 1/8 | 0 | ||||
37808 | SNXEX | 0 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 8.10 | 0 | |
37809 | SNXFX | 0 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | |
37810 | SNY | 2400 | 12 | 11 7/8 | 12 1/4 | 0 | ||||
37811 | SNYAX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.41 | 0 | |
37812 | SNYC | 0 | 0 | |||||||
37813 | SNYI | 0 | 0 | |||||||
37814 | SNYK | 0 | 0 | |||||||
37815 | SNYO | 0 | 0 | |||||||
37816 | SNYS | 0 | 0 | |||||||
37817 | SNYTX | 0 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 8.39 | 0 | |
37818 | SNYY | 0 | 0 | |||||||
37819 | SNYpA | 400 | 20 | 0 | ||||||
37820 | SO | 400 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/8 | 22 1/2 | 24400 | |
37821 | SOA | 1700 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
37822 | SOAA | 0 | 0 | |||||||
37823 | SOAS | 0 | 0 | |||||||
37824 | SOBB | 2000 | 2.6250 | 0 | ||||||
37825 | SOBF | 0 | 0 | |||||||
37826 | SOBI | 1000 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
37827 | SOBK | 0 | 0 | |||||||
37828 | SOBKP | 0 | 0 | |||||||
37829 | SOBS | 100 | 135.0000 | 0 | ||||||
37830 | SOC | 1000 | 22 5/8 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/2 | 23 1/4 | 3100 | |
37831 | SOCA | 0 | 0 | |||||||
37832 | SOCC | 4100 | 7 3/4 | 7 3/4 | 8 1/2 | 0 | ||||
37833 | SOCE | 0 | 0 | |||||||
37834 | SOCG | 0 | 0 | |||||||
37835 | SOCGL | 100 | 25.0000 | 0 | ||||||
37836 | SOCGN | 0 | 0 | |||||||
37837 | SOCGP | 100 | 19.0000 | 0 | ||||||
37838 | SOCGQ | 200 | 20.0000 | 0 | ||||||
37839 | SOCI | 0 | 0 | |||||||
37840 | SOCL | 0 | 0 | |||||||
37841 | SOCM | 10000 | 0.0900 | 0 | ||||||
37842 | SOCN | 0 | 0 | |||||||
37843 | SOCNX | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 | |
37844 | SOCP | 0 | 0 | |||||||
37845 | SOCR | 100 | 4 1/4 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 1200 | |
37846 | SOCS | 0 | 0 | |||||||
37847 | SOCT | 0 | 0 | |||||||
37848 | SODI | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1000 | |
37849 | SODK | 100 | 23 1/2 | 23 | 23 3/4 | 22 1/2 | 22 3/4 | 23 1/2 | 51300 | |
37850 | SOEAP | 1900 | 3.6250 | 0 | ||||||
37851 | SOEGN | 0 | 0 | |||||||
37852 | SOEGO | 0 | 0 | |||||||
37853 | SOEL | 0 | 0 | |||||||
37854 | SOER | 0 | 0 | |||||||
37855 | SOF | 500 | 7 | 0 | ||||||
37856 | SOFA | 5500 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | ||||
37857 | SOFC | 0 | 0 | |||||||
37858 | SOFK | 100 | 19.2500 | 0 | ||||||
37859 | SOFP | 1000 | 0.1000 | 0.0700 | 0.1000 | 0 | ||||
37860 | SOFS | 0 | 0 | |||||||
37861 | SOFT | 10000 | 2 9/16 | 2 9/16 | 2 9/16 | 2 1/2 | 2 1/2 | 2 5/8 | 24900 | |
37862 | SOFV | 0 | 0 | |||||||
37863 | SOGA | 0 | 0 | |||||||
37864 | SOGXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.71 | 4.76 | 114 | |
37865 | SOH | 0 | 0 | |||||||
37866 | SOHRX | 0 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 18.97 | 0 | |
37867 | SOHTX | 0 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 11.95 | 0 | |
37868 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
37869 | SOIF | 0 | 0 | |||||||
37870 | SOIM | 0 | 0 | |||||||
37871 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
37872 | SOJB | 100 | 41.0000 | 39.0000 | 41.2500 | 0 | ||||
37873 | SOK/WS | 0 | 7/8 | 1 1/4 | 0 | |||||
37874 | SOKT | 0 | 0 | |||||||
37875 | SOL | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 37 | 37 5/8 | 100 | |
37876 | SOLA | 0 | 0 | |||||||
37877 | SOLD | 0 | 0 | |||||||
37878 | SOLE | 0 | 0 | |||||||
37879 | SOLI | 0 | 0 | |||||||
37880 | SOLL | 0 | 0 | |||||||
37881 | SOLO | 100 | 0.3125 | 0.3125 | 0.4375 | 0 | ||||
37882 | SOLOQ | 0 | 0 | |||||||
37883 | SOLP | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 4500 | |
37884 | SOLPU | 400 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 3 | 400 | |
37885 | SOLPW | 350000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 350000 | |
37886 | SOLR | 1000 | 7 1/4 | 7 | 7 3/8 | 6 3/4 | 6 7/8 | 7 1/4 | 20700 | |
37887 | SOLRW | 800 | 1 7/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/16 | 72700 | |
37888 | SOLT | 500 | 0.0010 | 0 | ||||||
37889 | SOLV | 500 | 17 1/4 | 19 1/8 | 19 1/8 | 16 5/8 | 17 1/4 | 17 5/8 | 444900 | |
37890 | SOLX | 0 | 0 | |||||||
37891 | SOM | 0 | 0 | |||||||
37892 | SOMA | 10000 | 4 5/16 | 4 3/8 | 4 3/8 | 4 3/16 | 4 3/16 | 4 5/16 | 74500 | |
37893 | SOML | 0 | 0 | |||||||
37894 | SOMLY | 0 | 0 | |||||||
37895 | SOMR | 1000 | 16 1/2 | 16 1/4 | 17 1/4 | 0 | ||||
37896 | SOMT | 100 | 36.7500 | 35.5000 | 37.0000 | 0 | ||||
37897 | SOMZ | 0 | 0 | |||||||
37898 | SOMpA | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 400 | |||
37899 | SON | 100 | 28 3/8 | 27 1/8 | 27 3/4 | 0 | ||||
37900 | SONA | 10000 | 0.1100 | 0.1000 | 0.1875 | 0 | ||||
37901 | SONAZ | 10000 | 1/8 | 1/32 | 3/32 | 0 | ||||
37902 | SONC | 200 | 25 1/8 | 25 3/8 | 25 3/8 | 25 | 25 1/8 | 25 3/8 | 76800 | |
37903 | SONE | 0 | 0 | |||||||
37904 | SONIP | 0 | 0 | |||||||
37905 | SONL | 0 | 0 | |||||||
37906 | SONN | 0 | 0 | |||||||
37907 | SONR | 100 | 2.0000 | 0 | ||||||
37908 | SONS | 0 | 0 | |||||||
37909 | SONU | 0 | 0 | |||||||
37910 | SONV | 0 | 0 | |||||||
37911 | SONX | 1000 | 1.1250 | 1.0937 | 1.1250 | 1.0000 | 1.0000 | 1.1250 | 16000 | |
37912 | SONpA | 300 | 61 1/8 | 0 | ||||||
37913 | SOOI | 0 | 0 | |||||||
37914 | SOON | 100 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
37915 | SOPAX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 18.91 | 0 | |
37916 | SOPFX | 0 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0 | |
37917 | SOPN | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 18 | 300 | |
37918 | SOPT | 0 | 0 | |||||||
37919 | SOPTX | 0 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | |
37920 | SOR | 600 | 42 1/4 | 0 | ||||||
37921 | SORA | 0 | 0 | |||||||
37922 | SORB | 6000 | 1.6250 | 1.4375 | 2.0000 | 0 | ||||
37923 | SORC | 1600 | 3 3/4 | 3 3/4 | 4 1/4 | 0 | ||||
37924 | SORS | 0 | 0 | |||||||
37925 | SORT | 500 | 6.0000 | 6.0000 | 6.0000 | 5.5000 | 5.6250 | 6.0000 | 2800 | |
37926 | SORTW | 5000 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
37927 | SORp | 500 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 500 | |||
37928 | SOS | 100 | 14 1/4 | 0 | ||||||
37929 | SOSA | 2000 | 2 3/32 | 2 3/32 | 2 3/32 | 2 1/32 | 2 1/32 | 2 3/32 | 180500 | |
37930 | SOSD | 6000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1200 | 0.2000 | 6000 | |
37931 | SOSE | 0 | 0 | |||||||
37932 | SOSH | 0 | 0 | |||||||
37933 | SOSI | 0 | 0 | |||||||
37934 | SOSM | 100 | 2.1250 | 0 | ||||||
37935 | SOSS | 1000 | 10 1/2 | 11 1/4 | 11 1/4 | 10 3/8 | 10 1/4 | 10 3/4 | 27500 | |
37936 | SOST | 18000 | 0.7500 | 0.7812 | 0.7812 | 0.7500 | 0.6562 | 0.7812 | 18900 | |
37937 | SOTA | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/4 | 11 3/4 | 25900 | |
37938 | SOTEX | 0 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 8.51 | 0 | |
37939 | SOTK | 2000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.9375 | 2000 | |
37940 | SOTR | 1000 | 30 7/8 | 30 3/4 | 31 | 30 1/2 | 30 3/4 | 31 | 191000 | |
37941 | SOTT | 0 | 0 | |||||||
37942 | SOU | 0 | 0 | |||||||
37943 | SOUA | 0 | 0 | |||||||
37944 | SOUAF | 0 | 0 | |||||||
37945 | SOUD | 300 | 2.7500 | 2.7500 | 3.5000 | 0 | ||||
37946 | SOUI | 0 | 0 | |||||||
37947 | SOUM | 1100 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 1100 | |||
37948 | SOUS | 0 | 0 | |||||||
37949 | SOUV | 400 | 22.0000 | 0 | ||||||
37950 | SOUpA | 200 | 20 1/2 | 0 | ||||||
37951 | SOUpC | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 5/8 | 400 | |
37952 | SOV | 3500 | 5/16 | 0 | ||||||
37953 | SOVBX | 0 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | |
37954 | SOVD | 500 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
37955 | SOVIX | 0 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 20.95 | 0 | |
37956 | SOVY | 300 | 20.0000 | 19.7500 | 20.5000 | 0 | ||||
37957 | SOX | 0 | 183.36 | 186.26 | 186.26 | 181.46 | 0 | |||
37958 | SOXC | 0 | 0 | |||||||
37959 | SOXT | 0 | 0 | |||||||
37960 | SP | 300 | 7 | 7 1/8 | 7 5/8 | 0 | ||||
37961 | SPA | 300 | 7 1/2 | 7 5/8 | 8 1/4 | 0 | ||||
37962 | SPAB | 1500 | 8 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 30900 | |
37963 | SPAI | 0 | 0 | |||||||
37964 | SPAIB | 0 | 0 | |||||||
37965 | SPAMX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
37966 | SPAN | 1000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 | 4 | 4 1/2 | 11400 | |
37967 | SPAR | 1000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 17100 | |
37968 | SPATX | 0 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 13.58 | 0 | |
37969 | SPAV | 0 | 0 | |||||||
37970 | SPAW | 3500 | 1.1250 | 0.8750 | 1.1250 | 0 | ||||
37971 | SPAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.13 | 5.21 | 8599 | |
37972 | SPAZ | 500 | 3 1/2 | 3 1/2 | 3 11/16 | 3 1/2 | 3 1/2 | 3 11/16 | 15800 | |
37973 | SPB | 0 | 689.08 | 687.31 | 689.54 | 684.44 | 0 | |||
37974 | SPBC | 1000 | 26 1/8 | 26 | 26 3/8 | 26 | 26 1/8 | 26 3/8 | 74700 | |
37975 | SPBI | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 5/8 | 18 1/4 | 6900 | |
37976 | SPBPX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
37977 | SPBXX | 0 | 0.50 | 4.97 | 5.09 | 1692 | ||||
37978 | SPC | 100 | 55 5/8 | 55 | 55 1/2 | 0 | ||||
37979 | SPCA | 0 | 0 | |||||||
37980 | SPCD | 0 | 0 | |||||||
37981 | SPCE | 0 | 0 | |||||||
37982 | SPCG | 0 | 0 | |||||||
37983 | SPCH | 1800 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 6300 | |
37984 | SPCI | 0 | 0 | |||||||
37985 | SPCL | 0 | 0 | |||||||
37986 | SPCLQ | 2000 | 0.1700 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | 0.1800 | 61200 | |
37987 | SPCO | 5000 | 1 3/4 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 83800 | |
37988 | SPCP | 300 | 0.0200 | 0 | ||||||
37989 | SPCS | 0 | 0 | |||||||
37990 | SPCT | 3700 | 12 3/8 | 12 1/2 | 12 3/4 | 12 1/4 | 12 3/8 | 12 5/8 | 34100 | |
37991 | SPCV | 0 | 0 | |||||||
37992 | SPCX | 0 | 0 | |||||||
37993 | SPCXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.21 | 3.14 | 1804 | |
37994 | SPCpM | 400 | 52 1/4 | 0 | ||||||
37995 | SPD | 200 | 24 7/8 | 25 1/4 | 26 | 0 | ||||
37996 | SPDA | 0 | 0 | |||||||
37997 | SPDE | 0 | 0 | |||||||
37998 | SPDH | 0 | 0 | |||||||
37999 | SPDI | 0 | 0 | |||||||
38000 | SPDX | 0 | 0 | |||||||
38001 | SPE | 0 | 1182.60 | 1182.60 | 1182.60 | 1182.60 | 0 | |||
38002 | SPEC | 500 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 3600 | |
38003 | SPEH | 400 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 1400 | |
38004 | SPEI | 200 | 2 3/4 | 2 11/16 | 2 3/4 | 2 5/8 | 2 1/2 | 2 3/4 | 13700 | |
38005 | SPEIG | 10 | 72 | 72 | 77 | 0 | ||||
38006 | SPEK | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 300 | |
38007 | SPEQ | 10000 | 13 5/16 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 32600 | |
38008 | SPEQX | 0 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | |
38009 | SPF | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 6 1/8 | 500 | |
38010 | SPFC | 0 | 0 | |||||||
38011 | SPFI | 0 | 0 | |||||||
38012 | SPFIX | 0 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 | |
38013 | SPFO | 1000 | 1 1/8 | 1 5/16 | 1 1/2 | 1 1/8 | 1 | 1 1/4 | 24800 | |
38014 | SPFR | 0 | 0 | |||||||
38015 | SPG | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 7/8 | 26 1/4 | 500 | |
38016 | SPGC | 0 | 0 | |||||||
38017 | SPGE | 0 | 0 | |||||||
38018 | SPGH | 0 | 0 | |||||||
38019 | SPGHP | 2000 | 2.3750 | 2.3750 | 2.6250 | 0 | ||||
38020 | SPGI | 0 | 0 | |||||||
38021 | SPGL | 0 | 0 | |||||||
38022 | SPGLA | 2500 | 7 7/16 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 25500 | |
38023 | SPGN | 0 | 0 | |||||||
38024 | SPGNA | 1500 | 2 1/2 | 2 1/8 | 2 1/2 | 0 | ||||
38025 | SPGNU | 2600 | 4 13/64 | 3 7/8 | 4 13/64 | 3 7/8 | 3 7/8 | 4 1/2 | 4100 | |
38026 | SPGNW | 2000 | 3/4 | 5/8 | 3/4 | 0 | ||||
38027 | SPGNZ | 1000 | 13/16 | 13/16 | 1 1/8 | 0 | ||||
38028 | SPGOP | 700 | 24.8750 | 25.0000 | 25.5000 | 24.6500 | 29600 | |||
38029 | SPGP | 0 | 0 | |||||||
38030 | SPGR | 0 | 0 | |||||||
38031 | SPGS | 0 | 0 | |||||||
38032 | SPGT | 0 | 0 | |||||||
38033 | SPGU | 600 | 0.5000 | 0 | ||||||
38034 | SPGV | 0 | 0 | |||||||
38035 | SPGVX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | |
38036 | SPGW | 0 | 0 | |||||||
38037 | SPGZ | 0 | 0 | |||||||
38038 | SPH | 100 | 21 5/8 | 21 1/4 | 21 7/8 | 0 | ||||
38039 | SPHC | 0 | 0 | |||||||
38040 | SPHG | 0 | 0 | |||||||
38041 | SPHGW | 0 | 0 | |||||||
38042 | SPHI | 2500 | 15 3/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 11300 | |
38043 | SPHIX | 0 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | |
38044 | SPHL | 0 | 0 | |||||||
38045 | SPHP | 0 | 0 | |||||||
38046 | SPHR | 300 | 7.0000 | 5.7500 | 7.0000 | 0 | ||||
38047 | SPI | 0 | 0 | |||||||
38048 | SPIR | 200 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 3 | 1200 | |
38049 | SPJ | 1000 | 19 1/8 | 0 | ||||||
38050 | SPK | 200 | 29 3/8 | 29 | 29 3/4 | 0 | ||||
38051 | SPKA | 0 | 0 | |||||||
38052 | SPKC | 0 | 0 | |||||||
38053 | SPKI | 0 | 0 | |||||||
38054 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
38055 | SPKLW | 0 | 0 | |||||||
38056 | SPKN | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.0937 | 1.0625 | 1.1250 | 12500 | |
38057 | SPKZ | 0 | 0 | |||||||
38058 | SPKpB | 2500 | 25 3/8 | 0 | ||||||
38059 | SPL | 0 | 689.08 | 687.31 | 689.54 | 684.44 | 0 | |||
38060 | SPLA | 600 | 21.1875 | 0 | ||||||
38061 | SPLC | 0 | 0 | |||||||
38062 | SPLE | 2000 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
38063 | SPLH | 0 | 0 | |||||||
38064 | SPLI | 2500 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
38065 | SPLK | 500 | 4 1/8 | 4 3/8 | 4 3/8 | 4 | 3 7/8 | 4 3/8 | 11700 | |
38066 | SPLM | 0 | 0 | |||||||
38067 | SPLN | 0 | 0 | |||||||
38068 | SPLP | 0 | 0 | |||||||
38069 | SPLS | 700 | 21 15/16 | 22 1/4 | 22 3/8 | 21 3/4 | 22 1/8 | 22 1/4 | 1961600 | |
38070 | SPLSV | 0 | 0 | |||||||
38071 | SPLW | 0 | 0 | |||||||
38072 | SPLX | 0 | 0 | |||||||
38073 | SPM/A | 500 | 15 3/4 | 0 | ||||||
38074 | SPM/B | 300 | 14 7/8 | 0 | ||||||
38075 | SPMA | 0 | 0 | |||||||
38076 | SPMB | 0 | 0 | |||||||
38077 | SPMBX | 0 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0 | |
38078 | SPMD | 0 | 0 | |||||||
38079 | SPMIX | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | |
38080 | SPML | 400 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 1400 | |
38081 | SPMMX | 0 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 23.68 | 0 | |
38082 | SPMR | 0 | 0.0010 | 0.0150 | 0 | |||||
38083 | SPMT | 3000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 4 | 11800 | |
38084 | SPMTA | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 19400 | |
38085 | SPN/U | 0 | 3 7/8 | 4 1/2 | 0 | |||||
38086 | SPN/WS/A | 0 | 5/8 | 3/4 | 0 | |||||
38087 | SPN/WS/B | 0 | 3/4 | 1 1/8 | 0 | |||||
38088 | SPNB | 0 | 0 | |||||||
38089 | SPNC | 9300 | 5 1/2 | 5 1/2 | 5 11/16 | 5 3/8 | 5 3/8 | 5 5/8 | 158300 | |
38090 | SPNI | 500 | 28 5/8 | 30 | 30 | 28 5/8 | 22 | 32 | 1000 | |
38091 | SPNIA | 300 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 38 1/2 | 51 1/2 | 300 | |
38092 | SPNLA | 0 | 0 | |||||||
38093 | SPNN | 0 | 0 | |||||||
38094 | SPNS | 0 | 0 | |||||||
38095 | SPNSF | 3000 | 2 13/16 | 2 9/16 | 2 13/16 | 2 9/16 | 2 5/8 | 2 13/16 | 38600 | |
38096 | SPO | 800 | 4 5/16 | 0 | ||||||
38097 | SPOAX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 11.12 | 0 | |
38098 | SPOBX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | |
38099 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
38100 | SPOI | 0 | 0.0200 | 0.2000 | 0 | |||||
38101 | SPOR | 20000 | 12 3/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 623700 | |
38102 | SPOT | 1000 | 27 1/2 | 28 | 28 | 27 1/2 | 27 1/4 | 28 | 118100 | |
38103 | SPOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.69 | 4.73 | 4601 | |
38104 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
38105 | SPPR | 700 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 5/8 | 700 | |
38106 | SPPT | 0 | 0 | |||||||
38107 | SPPTY | 700 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 2 7/8 | 2 31/32 | 9200 | |
38108 | SPPU | 0 | 0 | |||||||
38109 | SPQ | 0 | 689.08 | 687.31 | 689.54 | 684.44 | 0 | |||
38110 | SPQBX | 0 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | |
38111 | SPR | 100 | 5 7/8 | 0 | ||||||
38112 | SPRA | 0 | 0 | |||||||
38113 | SPREX | 0 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0 | |
38114 | SPRG | 0 | 0 | |||||||
38115 | SPRS | 0 | 0 | |||||||
38116 | SPRT | 5000 | 0.7500 | 0 | ||||||
38117 | SPRTX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
38118 | SPRXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.16 | 5.27 | 87662 | |
38119 | SPRY | 0 | 0 | |||||||
38120 | SPS | 100 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 1/4 | 32 5/8 | 200 | |
38121 | SPSG | 5000 | 3/4 | 25/32 | 25/32 | 3/4 | 23/32 | 25/32 | 24400 | |
38122 | SPSGO | 1000 | 4 3/4 | 4 | 6 | 0 | ||||
38123 | SPSGP | 200 | 1.2500 | 1.2500 | 2.5000 | 0 | ||||
38124 | SPSGW | 2500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 9/32 | 10500 | |
38125 | SPSI | 1000 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 1/4 | 6 | 6400 | |
38126 | SPSIX | 0 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 | |
38127 | SPSN | 1000 | 0.0100 | 0 | ||||||
38128 | SPSS | 1000 | 28 | 27 3/4 | 28 1/4 | 27 | 27 1/2 | 28 1/4 | 9200 | |
38129 | SPSTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
38130 | SPT/WS/B | 0 | 0 | |||||||
38131 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
38132 | SPT/WSC | 0 | 0 | |||||||
38133 | SPTA | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 11/16 | 1000 | |
38134 | SPTAU | 800 | 3 | 2 15/16 | 3 7/16 | 0 | ||||
38135 | SPTAW | 2400 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 2400 | |
38136 | SPTAZ | 2000 | 13/32 | 11/32 | 7/16 | 0 | ||||
38137 | SPTC | 0 | 0 | |||||||
38138 | SPTCX | 0 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | |
38139 | SPTEX | 0 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 8.22 | 0 | |
38140 | SPTK | 1000 | 1.1250 | 1.0000 | 1.1250 | 1.0000 | 1.0625 | 1.3125 | 2000 | |
38141 | SPTL | 0 | 0 | |||||||
38142 | SPTLJ | 0 | 0 | |||||||
38143 | SPTM | 600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 1000 | |
38144 | SPTN | 0 | 0 | |||||||
38145 | SPTNQ | 0 | 0 | |||||||
38146 | SPTO | 0 | 0 | |||||||
38147 | SPTR | 1000 | 16 3/8 | 16 1/4 | 16 3/8 | 15 5/8 | 16 1/4 | 16 5/8 | 53200 | |
38148 | SPTS | 500 | 0.2187 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 262800 | |
38149 | SPTSJ | 0 | 0 | |||||||
38150 | SPTSL | 500 | 0.0010 | 0 | ||||||
38151 | SPTSZ | 1200 | 0.0010 | 0 | ||||||
38152 | SPTT | 0 | 0 | |||||||
38153 | SPTZJ | 0 | 0 | |||||||
38154 | SPU | 0 | 1343.60 | 1343.60 | 1343.60 | 1343.60 | 0 | |||
38155 | SPUM | 1700 | 0.2500 | 0.2500 | 0.8750 | 0 | ||||
38156 | SPV | 0 | 0 | |||||||
38157 | SPVAX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.42 | 0 | |
38158 | SPVBX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | |
38159 | SPW | 100 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
38160 | SPWF | 0 | 0 | |||||||
38161 | SPWI | 0 | 0 | |||||||
38162 | SPWL | 0 | 0 | |||||||
38163 | SPWQ | 0 | 0 | |||||||
38164 | SPWR | 0 | 0 | |||||||
38165 | SPWS | 0 | 0 | |||||||
38166 | SPWT | 0 | 0 | |||||||
38167 | SPWY | 500 | 33 1/4 | 34 5/8 | 35 1/4 | 33 | 33 | 33 1/4 | 35900 | |
38168 | SPX | 0 | 689.08 | 687.31 | 689.54 | 684.44 | 0 | |||
38169 | SPXC | 0 | 0 | |||||||
38170 | SPXM | 0 | 0 | |||||||
38171 | SPXN | 0 | 0 | |||||||
38172 | SPXP | 0 | 0 | |||||||
38173 | SPXS | 0 | 0 | |||||||
38174 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
38175 | SPXW | 0 | 0 | |||||||
38176 | SPY | 200 | 69 | 68 11/16 | 69 | 68 29/64 | 16900 | |||
38177 | SPYA | 0 | 0 | |||||||
38178 | SPYG | 1000 | 18 1/8 | 18 7/8 | 18 7/8 | 17 3/4 | 18 1/8 | 18 3/8 | 96800 | |
38179 | SPYL | 0 | 0 | |||||||
38180 | SPYM | 0 | 0 | |||||||
38181 | SPYN | 100 | 28 | 28 | 28 5/8 | 27 3/4 | 28 | 28 1/2 | 419100 | |
38182 | SPYR | 0 | 0 | |||||||
38183 | SPZ | 0 | 689.08 | 687.31 | 689.54 | 684.44 | 0 | |||
38184 | SPZN | 1900 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 8600 | |
38185 | SQA | 0 | 0 | |||||||
38186 | SQA.A | 0 | 0 | |||||||
38187 | SQA/A | 1000 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 1000 | |||
38188 | SQA/B | 0 | 52 5/8 | 53 1/2 | 0 | |||||
38189 | SQAA | 0 | 0 | |||||||
38190 | SQAB | 0 | 0 | |||||||
38191 | SQAI | 300 | 24 | 23 | 24 3/4 | 22 | 23 1/4 | 24 1/2 | 18800 | |
38192 | SQAO | 0 | 0 | |||||||
38193 | SQAX | 1300 | 26 1/8 | 27 1/4 | 27 1/4 | 26 1/8 | 26 1/8 | 26 3/4 | 22900 | |
38194 | SQAp | 100 | 76 | 0 | ||||||
38195 | SQCIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
38196 | SQEMX | 0 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0 | |
38197 | SQF | 3000 | 13 7/8 | 13 7/8 | 14 | 0 | ||||
38198 | SQGIX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
38199 | SQGRX | 0 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | |
38200 | SQGVX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
38201 | SQIGX | 0 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | |
38202 | SQIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.79 | 4.87 | 2581 | |
38203 | SQL | 0 | 0 | |||||||
38204 | SQM | 200 | 53 3/4 | 55 3/4 | 56 1/8 | 0 | ||||
38205 | SQMS | 0 | 0 | |||||||
38206 | SQMU | 0 | 0 | |||||||
38207 | SQNA | 400 | 17 1/8 | 19 | 19 1/2 | 17 | 17 | 17 3/4 | 85000 | |
38208 | SQNT | 1000 | 12 1/2 | 12 3/4 | 13 1/4 | 12 3/8 | 12 1/2 | 12 5/8 | 406400 | |
38209 | SQTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.96 | 5.04 | 11686 | |
38210 | SR | 800 | 27 1/4 | 0 | ||||||
38211 | SRA | 500 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 5/8 | 19 3/4 | 500 | |
38212 | SRAC | 0 | 0 | |||||||
38213 | SRAD | 0 | 0 | |||||||
38214 | SRAE | 0 | 0 | |||||||
38215 | SRAF | 0 | 0 | |||||||
38216 | SRAI | 0 | 0 | |||||||
38217 | SRAK | 0 | 0 | |||||||
38218 | SRAL | 0 | 0 | |||||||
38219 | SRAM | 7000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2400 | 7000 | |
38220 | SRAN | 0 | 0 | |||||||
38221 | SRAO | 0 | 0 | |||||||
38222 | SRAR | 0 | 0 | |||||||
38223 | SRAS | 0 | 0 | |||||||
38224 | SRAT | 0 | 0 | |||||||
38225 | SRAW | 0 | 0 | |||||||
38226 | SRAX | 0 | 0 | |||||||
38227 | SRBC | 1800 | 3 13/16 | 3 3/4 | 4 | 0 | ||||
38228 | SRBFX | 0 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0 | |
38229 | SRBT | 1000 | 11.0000 | 0 | ||||||
38230 | SRC | 500 | 31 3/4 | 31 5/8 | 31 3/4 | 31 5/8 | 600 | |||
38231 | SRC.C | 0 | 0 | |||||||
38232 | SRCA | 0 | 0 | |||||||
38233 | SRCAX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.80 | 0 | |
38234 | SRCE | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 | 1500 | |
38235 | SRCG | 1600 | 0.8437 | 0.9060 | 0.9062 | 0.8437 | 0.8437 | 0.9062 | 10100 | |
38236 | SRCGP | 14600 | 2.5625 | 2.5000 | 2.8750 | 0 | ||||
38237 | SRCIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.67 | 0 | |
38238 | SRCK | 200 | 28.0000 | 0 | ||||||
38239 | SRCL | 1500 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/8 | 11600 | |
38240 | SRCM | 100 | 10 15/16 | 10 3/4 | 11 1/2 | 10 5/8 | 10 7/8 | 11 1/8 | 362700 | |
38241 | SRCMW | 2000 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.3750 | 1.7500 | 43500 | |
38242 | SRCMX | 0 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 11.27 | 0 | |
38243 | SRCN | 2000 | 2.8125 | 2.7500 | 2.8125 | 2.7500 | 2.7500 | 3.0000 | 12000 | |
38244 | SRCO | 200 | 12 | 11 3/4 | 12 | 11 3/4 | 11 5/8 | 12 | 1100 | |
38245 | SRCP | 0 | 0 | |||||||
38246 | SRCR | 600 | 4.2500 | 4.5000 | 4.5000 | 4.2500 | 3.5000 | 4.5000 | 1100 | |
38247 | SRCXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 3.02 | 2.91 | 486 | |
38248 | SRDO | 10000 | 0.3593 | 0.4000 | 0.4000 | 0.3400 | 0.3300 | 0.3600 | 846200 | |
38249 | SREG | 0 | 0 | |||||||
38250 | SREMX | 0 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 21.08 | 0 | |
38251 | SRES | 5500 | 3.9375 | 0 | ||||||
38252 | SRFBX | 0 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0 | |
38253 | SRFCX | 0 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0 | |
38254 | SRFIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.27 | 0 | |
38255 | SRFSX | 0 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 | |
38256 | SRFXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 4.77 | 4.83 | 10981 | |
38257 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
38258 | SRG/WS/A | 0 | 2 1/2 | 3 1/8 | 0 | |||||
38259 | SRGC | 10000 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 5/16 | 29000 | |
38260 | SRGE | 1000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 38700 | |
38261 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
38262 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
38263 | SRGEW | 2300 | 2 3/4 | 2 3/4 | 3 1/16 | 2 3/4 | 2 3/4 | 3 5/32 | 19500 | |
38264 | SRGFX | 0 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 17.56 | 0 | |
38265 | SRGIX | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 15.33 | 0 | |
38266 | SRGN | 1900 | 2 3/4 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 19200 | |
38267 | SRGPX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
38268 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
38269 | SRGVX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.88 | 0 | |
38270 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
38271 | SRGXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.61 | 4.66 | 373 | |
38272 | SRGY | 100 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1800 | 24100 | |
38273 | SRHBX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
38274 | SRHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.40 | 0 | |
38275 | SRI | 1700 | 2 11/16 | 2 1/2 | 3 | 0 | ||||
38276 | SRIC | 0 | 0 | |||||||
38277 | SRIGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 11.00 | 0 | |
38278 | SRIIX | 0 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 11.14 | 0 | |
38279 | SRIK | 1500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
38280 | SRIMX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
38281 | SRIS | 334 | 9.3728 | 0 | ||||||
38282 | SRITX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
38283 | SRIV | 0 | 0 | |||||||
38284 | SRIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.86 | 4.91 | 1444 | |
38285 | SRL | 100 | 7 1/16 | 0 | ||||||
38286 | SRLD | 0 | 0 | |||||||
38287 | SRLIX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
38288 | SRLM | 2500 | 0.3750 | 0.3125 | 0.3750 | 0.3125 | 0.2500 | 0.5000 | 4500 | |
38289 | SRLY | 100 | 3.5000 | 0 | ||||||
38290 | SRM | 100 | 17 1/2 | 17 3/4 | 17 7/8 | 17 1/2 | 17 3/8 | 17 3/4 | 1400 | |
38291 | SRMA | 0 | 0 | |||||||
38292 | SRMC | 5000 | 0.4062 | 0.3437 | 0.6250 | 0 | ||||
38293 | SRMD | 0 | 0 | |||||||
38294 | SRMDU | 0 | 0 | |||||||
38295 | SRMFX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
38296 | SRMG | 0 | 0 | |||||||
38297 | SRMI | 1500 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 46900 | |
38298 | SRMM | 0 | 0 | |||||||
38299 | SRMMX | 0 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0 | |
38300 | SRMN | 0 | 0 | |||||||
38301 | SRMO | 0 | 0 | |||||||
38302 | SRMS | 0 | 0 | |||||||
38303 | SRMT | 0 | 0 | |||||||
38304 | SRMX | 0 | 0 | |||||||
38305 | SRMY | 0 | 0 | |||||||
38306 | SRN | 300 | 11 5/8 | 12 7/8 | 13 3/8 | 0 | ||||
38307 | SRNB | 0 | 0 | |||||||
38308 | SRNMX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 11.49 | 0 | |
38309 | SROM | 100 | 30 1/4 | 30 | 30 1/4 | 29 3/4 | 29 3/4 | 30 1/4 | 5400 | |
38310 | SRON | 600 | 29.7500 | 0 | ||||||
38311 | SRP | 200 | 25 5/8 | 26 | 26 3/8 | 0 | ||||
38312 | SRPA | 0 | 0 | |||||||
38313 | SRPB | 0 | 0 | |||||||
38314 | SRPC | 0 | 0 | |||||||
38315 | SRPEX | 0 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | |
38316 | SRPI | 0 | 0 | |||||||
38317 | SRPS | 0 | 0 | |||||||
38318 | SRPX | 0 | 0 | |||||||
38319 | SRPpT | 600 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 1600 | |||
38320 | SRR | 100 | 8 1/2 | 8 7/8 | 8 7/8 | 8 1/2 | 8 3/8 | 8 3/4 | 22300 | |
38321 | SRRA | 0 | 0 | |||||||
38322 | SRRAN | 400 | 31.8750 | 0 | ||||||
38323 | SRRAP | 200 | 48.7500 | 0 | ||||||
38324 | SRRC | 0 | 0 | |||||||
38325 | SRRN | 0 | 0 | |||||||
38326 | SRRO | 0 | 0 | |||||||
38327 | SRRS | 0 | 0 | |||||||
38328 | SRRT | 0 | 0 | |||||||
38329 | SRRY | 0 | 0 | |||||||
38330 | SRSGX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.39 | 0 | |
38331 | SRSI | 300 | 0.1000 | 0.1000 | 0.2100 | 0 | ||||
38332 | SRSL | 500 | 15 1/8 | 15 5/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 3/8 | 440200 | |
38333 | SRSPX | 0 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0 | |
38334 | SRSV | 200 | 18 | 17 1/2 | 18 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 9000 | |
38335 | SRSVX | 0 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0 | |
38336 | SRTB | 400 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 13.5000 | 400 | |
38337 | SRTC | 0 | 0 | |||||||
38338 | SRTF | 0 | 0 | |||||||
38339 | SRTFW | 0 | 0 | |||||||
38340 | SRTK | 0 | 0 | |||||||
38341 | SRTR | 300 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 300 | |
38342 | SRTRW | 300 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 300 | |
38343 | SRV | 100 | 29 5/8 | 30 | 30 1/4 | 29 5/8 | 29 5/8 | 30 1/8 | 2800 | |
38344 | SRVB | 0 | 0 | |||||||
38345 | SRVC | 500 | 3 1/4 | 3 5/16 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 55100 | |
38346 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
38347 | SRVE | 0 | 0 | |||||||
38348 | SRVEX | 0 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 15.91 | 0 | |
38349 | SRVF | 0 | 0 | |||||||
38350 | SRVFX | 0 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 17.95 | 0 | |
38351 | SRVG | 0 | 0 | |||||||
38352 | SRVH | 0 | 0 | |||||||
38353 | SRVI | 0 | 0 | |||||||
38354 | SRVK | 0 | 0 | |||||||
38355 | SRVL | 0 | 0 | |||||||
38356 | SRVM | 0 | 0 | |||||||
38357 | SRVN | 0 | 0 | |||||||
38358 | SRVP | 0 | 0 | |||||||
38359 | SRVR | 0 | 0 | |||||||
38360 | SRVT | 0 | 0 | |||||||
38361 | SRVV | 0 | 0 | |||||||
38362 | SRVW | 0 | 0 | |||||||
38363 | SRVpT | 100 | 84 1/8 | 0 | ||||||
38364 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
38365 | SRW | 300 | 23 7/8 | 24 | 24 3/8 | 0 | ||||
38366 | SRWB | 0 | 0 | |||||||
38367 | SRWG | 0 | 0 | |||||||
38368 | SRWN | 0 | 0 | |||||||
38369 | SRX | 0 | 149.00 | 148.73 | 149.10 | 148.11 | 0 | |||
38370 | SRY | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 300 | |||
38371 | SRYC | 0 | 0 | |||||||
38372 | SRYI | 0 | 0 | |||||||
38373 | SRYIX | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | |
38374 | SRYT | 0 | 0 | |||||||
38375 | SRZ | 0 | 0 | |||||||
38376 | SSAF | 0 | 0 | |||||||
38377 | SSAGX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
38378 | SSAIX | 0 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | |
38379 | SSAX | 4000 | 13 3/8 | 12 7/8 | 14 | 12 7/8 | 13 1/8 | 13 3/8 | 279800 | |
38380 | SSB | 11000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 31000 | |||
38381 | SSBAX | 0 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0 | |
38382 | SSBC | 0 | 0 | |||||||
38383 | SSBD | 1000 | 0.0050 | 0 | ||||||
38384 | SSBK | 1500 | 21 1/2 | 22 1/2 | 22 1/2 | 21 1/2 | 21 | 22 1/2 | 5000 | |
38385 | SSBMX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
38386 | SSBTX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0 | |
38387 | SSC | 400 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
38388 | SSCEX | 0 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 15.19 | 0 | |
38389 | SSCGX | 0 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | |
38390 | SSCI | 400 | 0.2500 | 0.1875 | 0.3125 | 103100 | ||||
38391 | SSCO | 0 | 0 | |||||||
38392 | SSCSX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
38393 | SSCT | 2100 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
38394 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
38395 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
38396 | SSDO | 0 | 0 | |||||||
38397 | SSDOY | 0 | 0 | |||||||
38398 | SSEIX | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 13.44 | 0 | |
38399 | SSEMX | 0 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | |
38400 | SSEPX | 0 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0 | |
38401 | SSEQX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
38402 | SSET | 1000 | 8 3/8 | 8 1/2 | 9 1/8 | 8 1/4 | 8 3/8 | 8 5/8 | 9700 | |
38403 | SSF | 24700 | 1/16 | 1/32 | 15/16 | 0 | ||||
38404 | SSFE | 10000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
38405 | SSFIX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.18 | 0 | |
38406 | SSFT | 500 | 1.0000 | 0.9375 | 1.0000 | 0.9375 | 0.8750 | 1.0000 | 14300 | |
38407 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
38408 | SSGBX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
38409 | SSGIX | 0 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.88 | 0 | |
38410 | SSGSX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 15.34 | 0 | |
38411 | SSGTX | 0 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0 | |
38412 | SSGWX | 0 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | |
38413 | SSGXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.08 | 5.14 | 6708 | |
38414 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
38415 | SSGpO | 0 | 3 1/2 | 6 1/2 | 0 | |||||
38416 | SSH | 0 | 3 3/4 | 4 3/4 | 0 | |||||
38417 | SSHFX | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | |
38418 | SSHI | 200 | 10 | 0 | ||||||
38419 | SSI | 300 | 10 1/8 | 10 | 10 1/8 | 10 | 9 7/8 | 10 1/4 | 1300 | |
38420 | SSIAX | 0 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 20.38 | 0 | |
38421 | SSIGX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.82 | 0 | |
38422 | SSII | 1000 | 5 1/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 35300 | |
38423 | SSIIW | 100000 | 1 1/4 | 1 3/4 | 1 7/8 | 1 1/4 | 1 1/2 | 1 7/8 | 252300 | |
38424 | SSINX | 0 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0 | |
38425 | SSITX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
38426 | SSIX | 0 | 0 | |||||||
38427 | SSJ | 0 | 0 | |||||||
38428 | SSKY | 0 | 0 | |||||||
38429 | SSLI | 1000 | 7 | 7 | 7 1/2 | 0 | ||||
38430 | SSLN | 7000 | 0.7500 | 0 | ||||||
38431 | SSM | 1000 | 18 | 0 | ||||||
38432 | SSMA | 0 | 0 | |||||||
38433 | SSMGX | 0 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | |
38434 | SSMI | 0 | 1.0000 | 1.7500 | 0 | |||||
38435 | SSMTX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | |
38436 | SSMXX | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 5.11 | 5.18 | 35598 | |
38437 | SSN | 1100 | 9 1/4 | 0 | ||||||
38438 | SSNC | 4000 | 9 5/8 | 9 5/8 | 10 1/8 | 9 5/8 | 9 5/8 | 10 1/8 | 51600 | |
38439 | SSNYX | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 | |
38440 | SSO | 0 | 0 | |||||||
38441 | SSOA | 9100 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
38442 | SSOC | 0 | 0 | |||||||
38443 | SSOI | 0 | 0 | |||||||
38444 | SSOL | 500 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 11800 | |
38445 | SSOLW | 1000 | 2 7/8 | 3 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 10700 | |
38446 | SSP | 300 | 47 1/4 | 46 5/8 | 46 7/8 | 0 | ||||
38447 | SSPC | 300 | 19 1/4 | 18 3/4 | 19 1/4 | 0 | ||||
38448 | SSPE | 100 | 29 1/4 | 30 | 30 | 29 1/4 | 29 1/4 | 29 3/4 | 6000 | |
38449 | SSPG | 0 | 0 | |||||||
38450 | SSPI | 0 | 0 | |||||||
38451 | SSPIF | 800 | 7 29/64 | 7 3/8 | 7 29/64 | 7 3/8 | 7 3/8 | 7 3/4 | 3200 | |
38452 | SSPR | 0 | 0 | |||||||
38453 | SSPS | 1000 | 20.3750 | 0 | ||||||
38454 | SSPW | 6000 | 2 7/16 | 2 1/2 | 2 1/2 | 2 7/16 | 2 | 2 1/2 | 6200 | |
38455 | SSRI | 0 | 0 | |||||||
38456 | SSRIF | 5000 | 5 17/32 | 5 1/2 | 5 9/16 | 5 5/16 | 5 7/16 | 5 9/16 | 54400 | |
38457 | SSS | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 400 | |||
38458 | SSSA | 0 | 0 | |||||||
38459 | SSSI | 0 | 0 | |||||||
38460 | SSSL | 0 | 0 | |||||||
38461 | SSSR | 0 | 0 | |||||||
38462 | SSSS | 2500 | 21 1/8 | 21 5/8 | 21 5/8 | 21 | 21 | 21 1/8 | 217500 | |
38463 | SSSTX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
38464 | SSSW | 0 | 0 | |||||||
38465 | SSSX | 0 | 0 | |||||||
38466 | SST | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 200 | |||
38467 | SSTAX | 0 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 11.40 | 0 | |
38468 | SSTBX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
38469 | SSTC | 0 | 0 | |||||||
38470 | SSTGX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
38471 | SSTI | 5000 | 9 5/8 | 9 1/2 | 10 | 9 1/4 | 9 3/8 | 9 5/8 | 291200 | |
38472 | SSTIX | 0 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 15.22 | 0 | |
38473 | SSTK | 0 | 0 | |||||||
38474 | SSTR | 0 | 0 | |||||||
38475 | SSTRX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
38476 | SSTS | 0 | 0 | |||||||
38477 | SSTT | 0 | 0 | |||||||
38478 | SSTXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.90 | 5.00 | 1688 | |
38479 | SSUG | 500 | 6.3750 | 6.5000 | 7.2500 | 0 | ||||
38480 | SSUN | 0 | 0 | |||||||
38481 | SSUNW | 0 | 0 | |||||||
38482 | SSVIX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
38483 | SSVSX | 0 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 14.62 | 0 | |
38484 | SSVTX | 0 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | |
38485 | SSW | 100 | 75 5/8 | 75 5/8 | 75 5/8 | 75 5/8 | 75 1/4 | 75 3/4 | 100 | |
38486 | SSWA | 0 | 0 | |||||||
38487 | SSWB | 0 | 0 | |||||||
38488 | SSWC | 0 | 0 | |||||||
38489 | SSWH | 0 | 0 | |||||||
38490 | SSWI | 0 | 0 | |||||||
38491 | SSWL | 0 | 0 | |||||||
38492 | SSWM | 0 | 0 | |||||||
38493 | SSWN | 0 | 0 | |||||||
38494 | SSWO | 0 | 0 | |||||||
38495 | SSWP | 0 | 0 | |||||||
38496 | SSWPP | 0 | 0 | |||||||
38497 | SSWR | 0 | 0 | |||||||
38498 | SSWS | 0 | 0 | |||||||
38499 | SSWT | 0 | 0 | |||||||
38500 | SSWV | 0 | 0 | |||||||
38501 | SSWX | 0 | 0 | |||||||
38502 | SSWw | 0 | 28 3/4 | 29 1/8 | 0 | |||||
38503 | SSX | 0 | 51.40 | 0 | ||||||
38504 | SSY | 0 | 0 | |||||||
38505 | SSYBX | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0 | |
38506 | SSYI | 0 | 0 | |||||||
38507 | SSYPX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
38508 | SSYS | 200 | 23 1/8 | 17 3/4 | 18 1/8 | 3738900 | ||||
38509 | ST | 100 | 63 1/8 | 63 1/8 | 63 1/8 | 63 1/8 | 63 1/8 | 63 5/8 | 100 | |
38510 | ST.A | 0 | 0 | |||||||
38511 | STA | 500 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 500 | |
38512 | STAA | 200 | 13 1/2 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 27600 | |
38513 | STAAX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | |
38514 | STAC | 500 | 8 | 8 | 8 3/8 | 8 | 8 | 8 1/4 | 110200 | |
38515 | STAD | 0 | 0 | |||||||
38516 | STADX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
38517 | STAE | 0 | 0 | |||||||
38518 | STAF | 300 | 13 7/8 | 14 1/8 | 14 1/8 | 13 5/8 | 13 5/8 | 13 7/8 | 283100 | |
38519 | STAGX | 0 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 20.20 | 0 | |
38520 | STAH | 0 | 0 | |||||||
38521 | STAI | 1000 | 0.5400 | 0.2500 | 0.5400 | 0 | ||||
38522 | STAK | 2100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/16 | 1 9/16 | 2100 | |
38523 | STAN | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 32000 | |
38524 | STAP | 0 | 0 | |||||||
38525 | STAR | 200 | 30 1/4 | 30 1/2 | 30 3/4 | 29 7/8 | 30 | 30 1/4 | 916200 | |
38526 | STARX | 0 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0 | |
38527 | STAT | 1000 | 18 | 18 3/8 | 18 3/8 | 17 1/2 | 17 5/8 | 18 | 46500 | |
38528 | STAX | 1000 | 0.8125 | 0.8750 | 0.8750 | 0.7812 | 0.7500 | 0.8125 | 23400 | |
38529 | STAXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 3.13 | 3.05 | 424 | |
38530 | STAY | 200 | 20 1/2 | 20 3/4 | 20 3/4 | 19 3/4 | 20 | 20 1/2 | 164100 | |
38531 | STB | 100 | 85 | 84 1/8 | 84 5/8 | 0 | ||||
38532 | STBA | 200 | 31 | 31 1/4 | 31 3/4 | 31 | 31 | 31 1/2 | 7300 | |
38533 | STBC | 900 | 11 7/8 | 11 7/8 | 12 1/2 | 0 | ||||
38534 | STBCX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
38535 | STBD | 0 | 0 | |||||||
38536 | STBF | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 5500 | |
38537 | STBI | 2000 | 18 1/4 | 19 | 19 | 18 | 18 1/4 | 18 5/8 | 61600 | |
38538 | STBK | 0 | 0 | |||||||
38539 | STBL | 0 | 0 | |||||||
38540 | STBO | 0 | 0 | |||||||
38541 | STBP | 4000 | 0.1250 | 0 | ||||||
38542 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
38543 | STBXX | 0 | 0.51 | 4.64 | 4.75 | 232 | ||||
38544 | STBY | 2000 | 0.1250 | 0 | ||||||
38545 | STBYE | 0 | 0 | |||||||
38546 | STC | 3000 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 9200 | |||
38547 | STCAX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0 | |
38548 | STCBX | 0 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | |
38549 | STCC | 0 | 0 | |||||||
38550 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
38551 | STCE | 0 | 0 | |||||||
38552 | STCF | 0 | 0 | |||||||
38553 | STCFX | 0 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | |
38554 | STCH | 2300 | 7 11/16 | 7 5/8 | 8 1/8 | 7 1/8 | 7 5/8 | 7 7/8 | 187200 | |
38555 | STCI | 500 | 11 1/4 | 11 1/8 | 11 1/4 | 0 | ||||
38556 | STCIP | 20000 | 50 | 49 3/4 | 50 3/4 | 0 | ||||
38557 | STCIX | 0 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 16.01 | 0 | |
38558 | STCL | 3000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 4800 | |
38559 | STCM | 0 | 0 | |||||||
38560 | STCMB | 100 | 264.0000 | 263.0000 | 383.0000 | 0 | ||||
38561 | STCMX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.54 | 0 | |
38562 | STCO | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.1250 | 3.5000 | 100 | |
38563 | STCR | 1000 | 4 3/4 | 4 3/4 | 5 | 2400 | ||||
38564 | STCS | 0 | 0 | |||||||
38565 | STCSX | 0 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0 | |
38566 | STCXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.79 | 4.87 | 4812 | |
38567 | STD | 100 | 51 3/4 | 0 | ||||||
38568 | STDA | 0 | 0 | |||||||
38569 | STDB | 0 | 0 | |||||||
38570 | STDC | 0 | 0 | |||||||
38571 | STDE | 25000 | 0.3500 | 0.3300 | 0.3500 | 0.3300 | 0.3200 | 0.3400 | 58000 | |
38572 | STDFX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.57 | 0 | |
38573 | STDI | 0 | 0 | |||||||
38574 | STDIX | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 | |
38575 | STDK | 0 | 0 | |||||||
38576 | STE | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/8 | 34 3/4 | 200 | |
38577 | STE.A | 0 | 0 | |||||||
38578 | STE.B | 0 | 0 | |||||||
38579 | STE/A | 200 | 25 1/8 | 0 | ||||||
38580 | STEA | 0 | 0 | |||||||
38581 | STEAP | 0 | 0 | |||||||
38582 | STEAX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 13.03 | 0 | |
38583 | STEBX | 0 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0 | |
38584 | STEC | 3000 | 3 | 3 1/16 | 3 1/16 | 3 | 2 15/16 | 3 1/16 | 57300 | |
38585 | STEF | 0 | 0 | |||||||
38586 | STEI | 1000 | 34 3/4 | 34 1/4 | 35 | 33 1/2 | 34 1/4 | 34 7/8 | 149600 | |
38587 | STEK | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 400 | |
38588 | STEL | 2000 | 2 1/8 | 2 5/32 | 2 5/32 | 2 3/32 | 2 3/32 | 2 5/32 | 83100 | |
38589 | STEMX | 0 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 8.89 | 0 | |
38590 | STEQX | 0 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0 | |
38591 | STER | 1800 | 21 3/4 | 22 | 22 | 21 1/4 | 21 1/4 | 22 | 5900 | |
38592 | STERX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
38593 | STES | 0 | 0 | |||||||
38594 | STET | 200 | 1.6250 | 0 | ||||||
38595 | STEXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.16 | 3.08 | 1196 | |
38596 | STFA | 1000 | 0.0400 | 0.0400 | 0.0900 | 0 | ||||
38597 | STFBX | 0 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | |
38598 | STFC | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 1900 | |
38599 | STFG | 0 | 0 | |||||||
38600 | STFGX | 0 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0 | |
38601 | STFIX | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | |
38602 | STFR | 400 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 5/8 | 26 | 15300 | |
38603 | STFRX | 0 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | |
38604 | STFSX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.36 | 0 | |
38605 | STFXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.12 | 3.06 | 2241 | |
38606 | STFZ | 0 | 0 | |||||||
38607 | STFZY | 0 | 0 | |||||||
38608 | STG | 1500 | 7 1/16 | 0 | ||||||
38609 | STGA | 1000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/8 | 1 1/4 | 6000 | |
38610 | STGBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
38611 | STGC | 0 | 0 | |||||||
38612 | STGE | 0 | 0 | |||||||
38613 | STGEX | 0 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | |
38614 | STGI | 500 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | 8.8750 | 500 | |
38615 | STGIX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.56 | 0 | |
38616 | STGM | 35500 | 0.0075 | 0.0010 | 0.0300 | 0 | ||||
38617 | STGRX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | |
38618 | STGTX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
38619 | STGVX | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 5.29 | 0 | |
38620 | STGXX | 0 | 0.41 | 4.86 | 4.96 | 37730 | ||||
38621 | STGY | 0 | 0 | |||||||
38622 | STH | 100 | 28 7/8 | 28 7/8 | 28 7/8 | 28 7/8 | 28 5/8 | 29 | 100 | |
38623 | STHA | 0 | 0 | |||||||
38624 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
38625 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
38626 | STHE | 0 | 0 | |||||||
38627 | STHH | 0 | 0 | |||||||
38628 | STHI | 0 | 0 | |||||||
38629 | STHK | 1000 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.0000 | 2.5000 | 2400 | |
38630 | STHRX | 0 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0 | |
38631 | STHT | 0 | 0 | |||||||
38632 | STHVY | 0 | 26.2500 | 37.0000 | 37.5000 | 0 | ||||
38633 | STHYX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
38634 | STI | 100 | 41 1/4 | 41 1/8 | 41 5/8 | 0 | ||||
38635 | STIA | 0 | 0 | |||||||
38636 | STIAX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.74 | 0 | |
38637 | STIB | 0 | 0 | |||||||
38638 | STIBX | 0 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 | |
38639 | STIC | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.7500 | 1000 | |
38640 | STID | 0 | 0 | |||||||
38641 | STIG | 500 | 3.2500 | 3.1250 | 3.3125 | 3.1250 | 3.1250 | 3.2500 | 30000 | |
38642 | STIGX | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | |
38643 | STIH | 0 | 0 | |||||||
38644 | STII | 400 | 49 | 50 1/2 | 51 1/2 | 49 | 49 | 50 1/2 | 32300 | |
38645 | STIL | 0 | 0 | |||||||
38646 | STILY | 0 | 1.5508 | 0.8000 | 1.0000 | 0 | ||||
38647 | STIM | 1000 | 6 1/4 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/4 | 14600 | |
38648 | STIN | 400 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0000 | 1.7500 | 400 | |
38649 | STIQ | 500 | 10 3/16 | 10 3/8 | 10 3/8 | 10 | 10 | 10 3/8 | 2200 | |
38650 | STIS | 0 | 0 | |||||||
38651 | STISX | 0 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | |
38652 | STITX | 0 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | |
38653 | STIVX | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.76 | 0 | |
38654 | STIX | 0 | 0 | |||||||
38655 | STIXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.52 | 4.59 | 7739 | |
38656 | STIY | 0 | 0 | |||||||
38657 | STIZ | 200 | 9 | 9 | 10 1/4 | 9 | 9 | 10 1/4 | 5600 | |
38658 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
38659 | STJ | 0 | 0 | |||||||
38660 | STJM | 300 | 42 1/2 | 40 1/2 | 42 7/8 | 40 1/4 | 42 3/8 | 42 1/2 | 1780500 | |
38661 | STK | 1000 | 38 | 38 1/4 | 38 1/4 | 37 7/8 | 37 7/8 | 38 1/8 | 2900 | |
38662 | STKA | 0 | 0 | |||||||
38663 | STKAF | 0 | 0 | |||||||
38664 | STKC | 0 | 0 | |||||||
38665 | STKF | 0 | 0 | |||||||
38666 | STKG | 0 | 0 | |||||||
38667 | STKI | 0 | 0 | |||||||
38668 | STKL | 0 | 0 | |||||||
38669 | STKLF | 400 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 43300 | |
38670 | STKM | 0 | 0 | |||||||
38671 | STKN | 0 | 0 | |||||||
38672 | STKP | 0 | 0 | |||||||
38673 | STKR | 500 | 5 | 5 | 5 | 5 | 5 | 5 5/8 | 500 | |
38674 | STKT | 0 | 0 | |||||||
38675 | STKY | 2000 | 2 11/16 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 15800 | |
38676 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
38677 | STL | 200 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
38678 | STLAX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
38679 | STLB | 0 | 0 | |||||||
38680 | STLBX | 0 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | |
38681 | STLBY | 3500 | 15 5/8 | 15 5/8 | 15 3/4 | 15 1/2 | 15 3/8 | 15 3/4 | 42100 | |
38682 | STLC | 6000 | 2 3/16 | 2 3/8 | 2 3/8 | 2 3/16 | 2 3/16 | 2 3/8 | 53500 | |
38683 | STLCG | 15 | 57 | 57 | 60 1/2 | 0 | ||||
38684 | STLCX | 0 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | |
38685 | STLD | 0 | 0 | |||||||
38686 | STLDX | 0 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0 | |
38687 | STLEX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
38688 | STLFX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 13.47 | 0 | |
38689 | STLK | 0 | 0 | |||||||
38690 | STLO | 6000 | 27.3750 | 0 | ||||||
38691 | STLRX | 0 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | |
38692 | STLS | 100 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
38693 | STLT | 0 | 0 | |||||||
38694 | STLTF | 10000 | 15 3/8 | 15 5/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 160800 | |
38695 | STLY | 100 | 16 7/8 | 17 1/4 | 17 1/2 | 16 7/8 | 16 7/8 | 17 1/2 | 65700 | |
38696 | STM | 1100 | 47 5/8 | 46 1/4 | 46 3/4 | 0 | ||||
38697 | STMB | 0 | 0 | |||||||
38698 | STMC | 1700 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
38699 | STMD | 5000 | 11 1/2 | 11 1/4 | 11 3/4 | 11 | 11 1/2 | 11 3/4 | 132200 | |
38700 | STMDX | 0 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | |
38701 | STME | 0 | 0 | |||||||
38702 | STMF | 0 | 0 | |||||||
38703 | STMG | 0 | 0 | |||||||
38704 | STMH | 0 | 0 | |||||||
38705 | STMI | 600 | 9 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 9 | 5200 | |
38706 | STMIA | 0 | 0 | |||||||
38707 | STML | 0 | 0 | |||||||
38708 | STMM | 0 | 0 | |||||||
38709 | STMN | 0 | 0 | |||||||
38710 | STMT | 0 | 0 | |||||||
38711 | STMX | 700 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/2 | 15 1/2 | 16 1/2 | 1100 | |
38712 | STN | 200 | 12 1/8 | 12 3/8 | 12 3/4 | 0 | ||||
38713 | STNC | 0 | 0 | |||||||
38714 | STND | 200 | 16 1/4 | 16 1/4 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 7400 | |
38715 | STNJ | 1000 | 11.0000 | 9.5000 | 11.0000 | 0 | ||||
38716 | STNM | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 4000 | |
38717 | STNQ | 0 | 0 | |||||||
38718 | STNR | 0 | 0 | |||||||
38719 | STNRX | 0 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | |
38720 | STNS | 0 | 0 | |||||||
38721 | STNT | 500 | 10 3/4 | 11 1/2 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 12600 | |
38722 | STNX | 1500 | 0.8600 | 0.8700 | 0.8710 | 0.8400 | 0.8500 | 0.8600 | 342800 | |
38723 | STNp | 100 | 53 | 53 | 53 | 53 | 52 1/2 | 53 1/2 | 100 | |
38724 | STO | 100 | 15 7/8 | 15 1/2 | 15 7/8 | 15 3/8 | 15 1/2 | 16 | 6700 | |
38725 | STOA | 0 | 0 | |||||||
38726 | STOB | 0 | 0 | |||||||
38727 | STOC | 0 | 0 | |||||||
38728 | STOD | 0 | 0 | |||||||
38729 | STOI | 0 | 0 | |||||||
38730 | STOK | 0 | 0 | |||||||
38731 | STOL | 0 | 0 | |||||||
38732 | STOM | 0 | 0 | |||||||
38733 | STON | 500 | 4 3/4 | 4 13/16 | 4 13/16 | 4 3/4 | 4 3/4 | 4 13/16 | 35300 | |
38734 | STONW | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 3500 | |
38735 | STOO | 0 | 0 | |||||||
38736 | STOR | 0 | 0 | |||||||
38737 | STOS | 0 | 0 | |||||||
38738 | STOSF | 0 | 0 | |||||||
38739 | STOSY | 1000 | 16 11/16 | 17 1/8 | 17 1/8 | 16 5/8 | 16 5/8 | 16 7/8 | 31600 | |
38740 | STOT | 200 | 8.7500 | 8.5000 | 9.2500 | 8.5000 | 8.7500 | 9.2500 | 212100 | |
38741 | STOV | 0 | 0 | |||||||
38742 | STOXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 3.13 | 3.05 | 3357 | |
38743 | STOpE | 300 | 19 | 19 | 19 | 19 | 300 | |||
38744 | STP | 0 | 0 | |||||||
38745 | STPB | 0 | 0 | |||||||
38746 | STPL | 0 | 0 | |||||||
38747 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
38748 | STQN | 0 | 0 | |||||||
38749 | STR | 100 | 34 7/8 | 35 1/2 | 36 | 0 | ||||
38750 | STRA | 3000 | 16 3/8 | 16 3/8 | 16 3/4 | 16 3/8 | 16 3/8 | 16 3/4 | 10800 | |
38751 | STRAX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.86 | 0 | |
38752 | STRB | 2000 | 4 3/4 | 4 5/8 | 5 1/8 | 4 5/8 | 4 3/4 | 5 1/8 | 26500 | |
38753 | STRBX | 0 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | |
38754 | STRC | 600 | 14 1/4 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 2900 | |
38755 | STRD | 2000 | 5 3/8 | 5 | 5 3/8 | 5 | 5 1/4 | 5 3/8 | 209000 | |
38756 | STRE | 0 | 0 | |||||||
38757 | STRF | 0 | 0 | |||||||
38758 | STRFX | 0 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | |
38759 | STRGX | 0 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 | |
38760 | STRK | 0 | 0 | |||||||
38761 | STRL | 5000 | 33 3/4 | 33 1/2 | 33 7/8 | 33 | 33 1/4 | 33 3/4 | 155500 | |
38762 | STRM | 0 | 0 | |||||||
38763 | STRN | 100 | 1.1250 | 1.1875 | 1.5000 | 0 | ||||
38764 | STRO | 300 | 4 5/8 | 4 5/8 | 4 7/8 | 0 | ||||
38765 | STRR | 1000 | 31/64 | 1/2 | 17/32 | 15/32 | 15/32 | 17/32 | 13100 | |
38766 | STRS | 0 | 0 | |||||||
38767 | STRT | 100 | 14 1/2 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 81200 | |
38768 | STRW | 0 | 0 | |||||||
38769 | STRWA | 1000 | 20 | 20 1/8 | 20 9/16 | 20 | 19 7/8 | 20 1/2 | 27800 | |
38770 | STRX | 100 | 0.0010 | 0 | ||||||
38771 | STRXX | 0 | 0.44 | 4.68 | 4.79 | 845 | ||||
38772 | STRY | 1000 | 29 1/4 | 28 7/8 | 29 3/4 | 28 1/4 | 29 | 29 1/4 | 997700 | |
38773 | STRZ | 0 | 0 | |||||||
38774 | STRZP | 0 | 0 | |||||||
38775 | STS | 1100 | 6 3/8 | 0 | ||||||
38776 | STS.W | 0 | 0 | |||||||
38777 | STS/WS | 100 | 1 1/2 | 0 | ||||||
38778 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
38779 | STSA | 1000 | 13 3/4 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 14 | 27700 | |
38780 | STSAP | 400 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 1/2 | 800 | |
38781 | STSC | 0 | 0 | |||||||
38782 | STSCX | 0 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | |
38783 | STSEX | 0 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | 310.74 | 0 | |
38784 | STSGX | 0 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0 | |
38785 | STSI | 0 | 0 | |||||||
38786 | STSLX | 0 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.75 | 0 | |
38787 | STSMX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0 | |
38788 | STSR | 0 | 0 | |||||||
38789 | STSTX | 0 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | |
38790 | STSXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.68 | 4.70 | 7999 | |
38791 | STT | 100 | 57 | 57 | 57 | 57 | 57 1/4 | 57 3/4 | 100 | |
38792 | STTA | 0 | 0 | |||||||
38793 | STTB | 0 | 0 | |||||||
38794 | STTBX | 0 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0 | |
38795 | STTC | 0 | 0 | |||||||
38796 | STTE | 0 | 0 | |||||||
38797 | STTEX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
38798 | STTG | 0 | 0 | |||||||
38799 | STTI | 0 | 0 | |||||||
38800 | STTK | 0 | 0 | |||||||
38801 | STTM | 0 | 0 | |||||||
38802 | STTO | 0 | 0 | |||||||
38803 | STTR | 0 | 0 | |||||||
38804 | STTRX | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | |
38805 | STTS | 0 | 0 | |||||||
38806 | STTT | 0 | 0 | |||||||
38807 | STTX | 400 | 12 9/16 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 3/4 | 21500 | |
38808 | STTXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.29 | 3.20 | 3486 | |
38809 | STTY | 0 | 0 | |||||||
38810 | STTZ | 0 | 0 | |||||||
38811 | STTZF | 300 | 12 11/16 | 12 13/16 | 12 53/64 | 12 5/16 | 12 1/4 | 13 | 16000 | |
38812 | STU | 300 | 33 | 34 3/8 | 35 | 0 | ||||
38813 | STUA | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 6200 | |
38814 | STUB | 0 | 0 | |||||||
38815 | STUC | 0 | 0 | |||||||
38816 | STUF | 0 | 0 | |||||||
38817 | STUGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.92 | 0 | |
38818 | STUR | 200 | 19.6250 | 0 | ||||||
38819 | STUXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.75 | 4.75 | 3045 | |
38820 | STV | 0 | 0 | |||||||
38821 | STVAX | 0 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0 | |
38822 | STVDZ | 0 | 0 | |||||||
38823 | STVI | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 200 | |
38824 | STVSX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
38825 | STVTX | 0 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | |
38826 | STW | 303 | 12 7/8 | 12 1/4 | 12 5/8 | 0 | ||||
38827 | STWC | 0 | 0 | |||||||
38828 | STWRX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
38829 | STWS | 0 | 0 | |||||||
38830 | STWX | 0 | 0 | |||||||
38831 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
38832 | STXA | 0 | 0 | |||||||
38833 | STXAX | 0 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 18.22 | 0 | |
38834 | STXB | 0 | 0 | |||||||
38835 | STXC | 0 | 0 | |||||||
38836 | STXD | 600 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
38837 | STXE | 0 | 0 | |||||||
38838 | STXL | 0 | 0 | |||||||
38839 | STXM | 0 | 0 | |||||||
38840 | STXMX | 0 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.40 | 0 | |
38841 | STXO | 0 | 0 | |||||||
38842 | STXS | 0 | 0 | |||||||
38843 | STXX | 1900 | 12.2500 | 700 | ||||||
38844 | STXXV | 1000 | 12.5000 | 0 | ||||||
38845 | STXXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.02 | 2.92 | 1672 | |
38846 | STXY | 0 | 0 | |||||||
38847 | STYB | 400 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 400 | |||
38848 | STYL | 0 | 0 | |||||||
38849 | STYY | 0 | 0 | |||||||
38850 | STZ | 400 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 1000 | |||
38851 | STZC | 0 | 0 | |||||||
38852 | STZI | 0 | 0 | |||||||
38853 | STZK | 0 | 0 | |||||||
38854 | STZO | 0 | 0 | |||||||
38855 | STZZ | 0 | 0 | |||||||
38856 | SU | 0 | 35 3/4 | 36 5/8 | 0 | |||||
38857 | SUA | 1100 | 10 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
38858 | SUB | 100 | 40 1/4 | 40 1/4 | 40 1/2 | 40 1/4 | 40 1/8 | 40 5/8 | 1400 | |
38859 | SUBB | 0 | 0 | |||||||
38860 | SUBC | 0 | 0 | |||||||
38861 | SUBF | 0 | 0 | |||||||
38862 | SUBI | 200 | 31 1/2 | 31 1/2 | 33 1/2 | 0 | ||||
38863 | SUBK | 1900 | 33 1/2 | 33 1/4 | 33 3/4 | 33 1/4 | 33 | 34 | 6100 | |
38864 | SUBM | 1000 | 5 1/8 | 5 1/8 | 5 3/16 | 4 15/16 | 5 | 5 1/8 | 189000 | |
38865 | SUBN | 0 | 0 | |||||||
38866 | SUBNO | 0 | 0 | |||||||
38867 | SUBNP | 18700 | 21.1500 | 0 | ||||||
38868 | SUBR | 0 | 0 | |||||||
38869 | SUBS | 1000 | 7/8 | 15/16 | 15/16 | 7/8 | 7/8 | 15/16 | 74800 | |
38870 | SUBT | 0 | 0 | |||||||
38871 | SUBX | 1000 | 34.2500 | 0 | ||||||
38872 | SUBpB | 1000 | 43 1/4 | 0 | ||||||
38873 | SUCM | 0 | 0 | |||||||
38874 | SUCMF | 0 | 0 | |||||||
38875 | SUCS | 200 | 17.0000 | 17.0000 | 18.5000 | 0 | ||||
38876 | SUDS | 25000 | 11 7/8 | 12 1/8 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/8 | 246900 | |
38877 | SUFC | 0 | 0 | |||||||
38878 | SUFD | 0 | 0 | |||||||
38879 | SUG | 100 | 26 1/2 | 23 1/8 | 23 5/8 | 0 | ||||
38880 | SUGC | 0 | 0 | |||||||
38881 | SUGH | 0 | 0 | |||||||
38882 | SUGHP | 500 | 23.3750 | 0 | ||||||
38883 | SUGI | 0 | 0 | |||||||
38884 | SUGN | 200 | 12 5/8 | 12 1/4 | 12 3/4 | 11 1/2 | 12 3/8 | 12 5/8 | 434500 | |
38885 | SUGP | 0 | 0 | |||||||
38886 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
38887 | SUGX | 0 | 0 | |||||||
38888 | SUGXX | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 4.81 | 4.80 | 12147 | |
38889 | SUGpA | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
38890 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
38891 | SUHJ | 0 | 0 | |||||||
38892 | SUHJY | 0 | 10.5000 | 0 | ||||||
38893 | SUHK | 0 | 0 | |||||||
38894 | SUI | 1000 | 28 1/4 | 28 3/8 | 28 3/8 | 28 1/4 | 28 1/8 | 28 1/2 | 8000 | |
38895 | SUIA | 0 | 0 | |||||||
38896 | SUIC | 0 | 0 | |||||||
38897 | SUIE | 0 | 0 | |||||||
38898 | SUIP | 0 | 0 | |||||||
38899 | SUIS | 0 | 0 | |||||||
38900 | SUIT | 15000 | 24 1/4 | 24 1/4 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/4 | 219400 | |
38901 | SUITG | 54 | 98 1/4 | 95 | 97 | 0 | ||||
38902 | SUIXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.61 | 4.60 | 666 | |
38903 | SUL | 1000 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
38904 | SULA | 0 | 0 | |||||||
38905 | SULI | 0 | 0 | |||||||
38906 | SULL | 1100 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 38000 | |
38907 | SUM | 0 | 0 | |||||||
38908 | SUMA | 600 | 14 1/4 | 14 5/8 | 14 5/8 | 13 1/2 | 13 3/4 | 14 1/4 | 37000 | |
38909 | SUMC | 2000 | 21 5/8 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 4700 | |
38910 | SUME | 0 | 0 | |||||||
38911 | SUMEC | 0 | 0 | |||||||
38912 | SUMHX | 0 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 11.96 | 0 | |
38913 | SUMI | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 25 1/2 | 400 | |
38914 | SUMIZ | 200 | 24 3/8 | 24 3/8 | 24 3/4 | 24 3/8 | 24 3/8 | 24 3/4 | 800 | |
38915 | SUMM | 500 | 14 5/8 | 13 1/2 | 14 5/8 | 13 1/2 | 13 1/2 | 17 1/2 | 5400 | |
38916 | SUMP | 0 | 0 | |||||||
38917 | SUMT | 1000 | 12 3/4 | 12 3/4 | 13 1/4 | 12 1/2 | 12 1/4 | 12 3/4 | 66800 | |
38918 | SUMX | 2500 | 6 | 6 | 6 | 6 | 5 5/8 | 6 | 2500 | |
38919 | SUN | 200 | 22 1/2 | 22 7/8 | 22 7/8 | 22 1/2 | 22 3/8 | 22 3/4 | 2600 | |
38920 | SUNAA | 0 | 0 | |||||||
38921 | SUNC | 0 | 0 | |||||||
38922 | SUND | 300 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 3/4 | 4300 | |
38923 | SUNE | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.5000 | 100 | |
38924 | SUNF | 0 | 0 | |||||||
38925 | SUNG | 300 | 25.6250 | 0 | ||||||
38926 | SUNH | 4500 | 3 3/4 | 4 | 4 | 3 3/4 | 3 5/8 | 4 | 5000 | |
38927 | SUNI | 0 | 0 | |||||||
38928 | SUNK | 0 | 0 | |||||||
38929 | SUNL | 200 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 1500 | |
38930 | SUNM | 0 | 0 | |||||||
38931 | SUNP | 2000 | 5 3/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 36700 | |
38932 | SUNPU | 1000 | 6 | 6 | 6 5/8 | 0 | ||||
38933 | SUNPW | 8500 | 5/8 | 5/8 | 7/8 | 0 | ||||
38934 | SUNQ | 100 | 17 1/4 | 17 3/4 | 17 7/8 | 17 1/4 | 17 1/4 | 18 1/4 | 11000 | |
38935 | SUNR | 600 | 1 1/4 | 1 1/4 | 1 7/16 | 0 | ||||
38936 | SUNRP | 1700 | 11 1/2 | 10 1/2 | 11 1/2 | 10 1/2 | 10 1/2 | 11 1/2 | 3700 | |
38937 | SUNS | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 4100 | |
38938 | SUNT | 0 | 0.0050 | 0.0200 | 0 | |||||
38939 | SUNW | 1400 | 61 3/8 | 61 1/2 | 62 7/8 | 61 1/8 | 61 3/8 | 61 1/2 | 3391400 | |
38940 | SUNX | 400 | 0.0200 | 0 | ||||||
38941 | SUNY | 10000 | 0.2000 | 0.1500 | 0.2500 | 0.1500 | 39000 | |||
38942 | SUNpD | 100 | 24 3/8 | 23 3/4 | 24 1/4 | 0 | ||||
38943 | SUP | 500 | 23 1/2 | 23 5/8 | 23 5/8 | 23 1/2 | 23 1/8 | 23 1/2 | 900 | |
38944 | SUPC | 0 | 0 | |||||||
38945 | SUPE | 0 | 0 | |||||||
38946 | SUPG | 300 | 14 | 13 7/8 | 14 1/2 | 13 7/8 | 13 7/8 | 14 | 58900 | |
38947 | SUPGW | 200 | 6 | 6 1/4 | 6 1/2 | 6 | 6 | 6 1/8 | 71200 | |
38948 | SUPH | 0 | 0 | |||||||
38949 | SUPI | 20000 | 16 11/16 | 16 13/16 | 16 13/16 | 16 11/16 | 16 5/8 | 17 | 37500 | |
38950 | SUPK | 0 | 0 | |||||||
38951 | SUPKP | 0 | 0 | |||||||
38952 | SUPM | 0 | 0 | |||||||
38953 | SUPR | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 1700 | |
38954 | SUPRW | 0 | 0 | |||||||
38955 | SUPS | 0 | 0 | |||||||
38956 | SUPV | 0 | 0 | |||||||
38957 | SUPVA | 200 | 9 | 9 | 9 | 9 | 8 1/2 | 9 1/2 | 1300 | |
38958 | SUPVU | 800 | 17 | 17 | 17 | 17 | 17 | 19 | 800 | |
38959 | SUPVW | 1000 | 5 3/4 | 5 3/4 | 6 1/2 | 0 | ||||
38960 | SUPVZ | 1500 | 3 1/2 | 3 43/64 | 3 43/64 | 3 1/2 | 3 1/4 | 3 3/4 | 3400 | |
38961 | SUPX | 500 | 17 7/8 | 18 1/2 | 18 1/2 | 17 3/4 | 17 5/8 | 18 | 259300 | |
38962 | SUQC | 0 | 0 | |||||||
38963 | SUR | 200 | 7 1/2 | 0 | ||||||
38964 | SURC | 1700 | 10.2500 | 9.6250 | 10.3750 | 9.6250 | 9.7500 | 10.7500 | 8500 | |
38965 | SURF | 0 | 0 | |||||||
38966 | SURG | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
38967 | SUS | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 | 33 5/8 | 100 | |
38968 | SUSA | 0 | 0 | |||||||
38969 | SUSAX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.51 | 0 | |
38970 | SUSB | 0 | 0 | |||||||
38971 | SUSDX | 0 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0 | |
38972 | SUSEX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
38973 | SUSGX | 0 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 7.00 | 0 | |
38974 | SUSL | 0 | 0 | |||||||
38975 | SUSN | 0 | 0 | |||||||
38976 | SUSP | 0 | 0 | |||||||
38977 | SUSPE | 100 | 8 | 8 | 12 | 0 | ||||
38978 | SUSQ | 2000 | 29 1/2 | 29 3/4 | 30 1/4 | 29 1/2 | 29 1/2 | 30 | 8400 | |
38979 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
38980 | SUSTE | 100 | 3/4 | 3/4 | 1 1/4 | 0 | ||||
38981 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
38982 | SUSTX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
38983 | SUSV | 36800 | 0.0500 | 0 | ||||||
38984 | SUSY | 0 | 0 | |||||||
38985 | SUTAX | 0 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 15.37 | 0 | |
38986 | SUTC | 0 | 0 | |||||||
38987 | SUTX | 0 | 0 | |||||||
38988 | SUTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 5.43 | 5.56 | 869 | |
38989 | SUVP | 100 | 8.7488 | 0 | ||||||
38990 | SUYPA | 1500 | 3.3750 | 0 | ||||||
38991 | SVAAX | 0 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 16.18 | 0 | |
38992 | SVBAX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 13.11 | 0 | |
38993 | SVBBX | 0 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0 | |
38994 | SVBC | 0 | 0 | |||||||
38995 | SVBCO | 0 | 0 | |||||||
38996 | SVC | 0 | 0 | |||||||
38997 | SVCB | 0 | 0 | |||||||
38998 | SVCBY | 0 | 0 | |||||||
38999 | SVCE | 700 | 12.5000 | 12.2500 | 12.5000 | 0 | ||||
39000 | SVCp | 140 | 13 1/4 | 0 | ||||||
39001 | SVEC | 0 | 0 | |||||||
39002 | SVECF | 400 | 3 1/8 | 2 7/8 | 3 1/8 | 1000 | ||||
39003 | SVEW | 0 | 0 | |||||||
39004 | SVG | 0 | 0 | |||||||
39005 | SVG.B | 0 | 0 | |||||||
39006 | SVG/A | 100 | 2 | 2 | 2 1/2 | 0 | ||||
39007 | SVG/B | 200 | 2 3/4 | 0 | ||||||
39008 | SVGA | 0 | 0 | |||||||
39009 | SVGB | 0 | 0 | |||||||
39010 | SVGI | 200 | 17 1/4 | 17 1/2 | 17 3/4 | 16 7/8 | 17 | 17 1/4 | 479900 | |
39011 | SVGRY | 0 | 0 | |||||||
39012 | SVIFX | 0 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | |
39013 | SVIH | 300 | 3.2500 | 3.8750 | 3.8750 | 3.2500 | 3.2500 | 3.7500 | 2200 | |
39014 | SVIIX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.86 | 0 | |
39015 | SVIN | 0 | 0 | |||||||
39016 | SVINV | 0 | 0 | |||||||
39017 | SVITA | 0 | 0 | |||||||
39018 | SVLAX | 0 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 18.65 | 0 | |
39019 | SVLBX | 0 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | |
39020 | SVLK | 0 | 0 | |||||||
39021 | SVLSX | 0 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 14.52 | 0 | |
39022 | SVM | 200 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 24 1/8 | 24 3/4 | 1300 | |
39023 | SVMC | 0 | 0 | |||||||
39024 | SVMG | 0 | 0 | |||||||
39025 | SVMHF | 0 | 0 | |||||||
39026 | SVML | 0 | 0 | |||||||
39027 | SVMO | 0 | 0 | |||||||
39028 | SVMW | 0 | 0 | |||||||
39029 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
39030 | SVN | 1000 | 1/64 | 1/64 | 1/64 | 1/64 | 1000 | |||
39031 | SVN.R | 0 | 0 | |||||||
39032 | SVNG | 100 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 1.0000 | 300 | |
39033 | SVNGW | 3500 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
39034 | SVNL | 300 | 1.2500 | 0 | ||||||
39035 | SVNSP | 100 | 14.0000 | 0 | ||||||
39036 | SVNT | 0 | 0 | |||||||
39037 | SVNX | 0 | 0 | |||||||
39038 | SVNZY | 0 | 3.6500 | 0 | ||||||
39039 | SVPC | 500 | 10.0000 | 9.2500 | 10.2500 | 0 | ||||
39040 | SVPS | 500 | 3.3750 | 2.2500 | 3.3750 | 0 | ||||
39041 | SVPXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 5.33 | 5.44 | 11187 | |
39042 | SVRBP | 19500 | 59.1250 | 0 | ||||||
39043 | SVRG | 0 | 0 | |||||||
39044 | SVRI | 200 | 4 1/4 | 4 7/8 | 5 | 4 1/4 | 4 1/4 | 4 5/8 | 84000 | |
39045 | SVRM | 0 | 0 | |||||||
39046 | SVRN | 300 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 | 148000 | |
39047 | SVRNP | 100 | 59 1/4 | 59 1/4 | 59 1/4 | 59 1/4 | 59 1/4 | 60 1/4 | 100 | |
39048 | SVS | 0 | 353.49 | 0 | ||||||
39049 | SVSCX | 0 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | |
39050 | SVSE | 0 | 0 | |||||||
39051 | SVSPX | 0 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0 | |
39052 | SVSY | 1000 | 2.3750 | 2.5000 | 2.5000 | 2.3750 | 2.1250 | 2.5000 | 33500 | |
39053 | SVT | 2100 | 4 1/8 | 4 | 4 3/8 | 0 | ||||
39054 | SVTI | 200 | 6.7500 | 6.7500 | 7.3750 | 0 | ||||
39055 | SVTL | 0 | 0 | |||||||
39056 | SVTXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 5.51 | 5.19 | 1946 | |
39057 | SVU | 100 | 28 | 27 1/2 | 28 | 27 1/2 | 27 7/8 | 28 1/4 | 200 | |
39058 | SVUC | 0 | 0 | |||||||
39059 | SVUE | 0 | 0 | |||||||
39060 | SVUF | 0 | 0 | |||||||
39061 | SVUH | 0 | 0 | |||||||
39062 | SVUI | 0 | 0 | |||||||
39063 | SVUK | 0 | 0 | |||||||
39064 | SVUN | 0 | 0 | |||||||
39065 | SVUS | 0 | 0 | |||||||
39066 | SVUU | 0 | 0 | |||||||
39067 | SVUX | 0 | 0 | |||||||
39068 | SVX | 0 | 356.39 | 354.69 | 356.59 | 354.04 | 0 | |||
39069 | SVX.A | 0 | 0 | |||||||
39070 | SW | 200 | 31 5/8 | 31 1/2 | 31 7/8 | 0 | ||||
39071 | SWANX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
39072 | SWAU | 0 | 0 | |||||||
39073 | SWBA | 200 | 18 1/2 | 18 1/4 | 19 1/2 | 100 | ||||
39074 | SWBC | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 1000 | |
39075 | SWBDX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
39076 | SWBGX | 0 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | |
39077 | SWBI | 600 | 26 7/8 | 26 7/8 | 27 1/4 | 0 | ||||
39078 | SWBK | 0 | 0 | |||||||
39079 | SWBKY | 0 | 0 | |||||||
39080 | SWBS | 600 | 15 | 15 | 15 | 15 | 14 5/8 | 15 | 9300 | |
39081 | SWBZ | 0 | 0 | |||||||
39082 | SWBZY | 0 | 19.5000 | 0 | ||||||
39083 | SWC | 0 | 0 | |||||||
39084 | SWCAX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
39085 | SWCB | 200 | 22 1/4 | 21 7/8 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 1900 | |
39086 | SWCC | 400 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
39087 | SWCE | 0 | 0 | |||||||
39088 | SWCGX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
39089 | SWCO | 0 | 0 | |||||||
39090 | SWCOQ | 0 | 0 | |||||||
39091 | SWCSX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
39092 | SWCXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.03 | 2.95 | 16843 | |
39093 | SWD | 0 | 0 | |||||||
39094 | SWDC | 0 | 0 | |||||||
39095 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
39096 | SWEB | 0 | 0 | |||||||
39097 | SWEBF | 600 | 4 5/16 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/8 | 4 1/2 | 5900 | |
39098 | SWEL | 0 | 0 | |||||||
39099 | SWELP | 0 | 0 | |||||||
39100 | SWFR | 0 | 0 | |||||||
39101 | SWFT | 1000 | 21 3/4 | 21 5/8 | 21 7/8 | 21 5/8 | 21 5/8 | 22 | 215500 | |
39102 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
39103 | SWGXX | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 4.76 | 4.86 | 19633 | |
39104 | SWGw | 0 | 0 | |||||||
39105 | SWH | 500 | 5 3/4 | 5 1/2 | 6 1/8 | 0 | ||||
39106 | SWHA | 0 | 0 | |||||||
39107 | SWHGX | 0 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0 | |
39108 | SWHI | 0 | 0 | |||||||
39109 | SWHS | 0 | 0 | |||||||
39110 | SWHT | 0 | 0 | |||||||
39111 | SWI | 500 | 14 1/4 | 13 7/8 | 14 3/4 | 0 | ||||
39112 | SWIC | 0 | 0 | |||||||
39113 | SWIFX | 0 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 13.89 | 0 | |
39114 | SWINX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
39115 | SWITX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
39116 | SWIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.07 | 5.18 | 1179 | |
39117 | SWK | 1700 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 28 3/8 | 1700 | |
39118 | SWKC | 0 | 0 | |||||||
39119 | SWKE | 0 | 0 | |||||||
39120 | SWKF | 0 | 0 | |||||||
39121 | SWKI | 0 | 0 | |||||||
39122 | SWKM | 0 | 0 | |||||||
39123 | SWKN | 0 | 0 | |||||||
39124 | SWKOY | 900 | 27 1/4 | 16 1/2 | 17 1/4 | 0 | ||||
39125 | SWKR | 0 | 0 | |||||||
39126 | SWKT | 0 | 0 | |||||||
39127 | SWKXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.23 | 3.15 | 3697 | |
39128 | SWLBX | 0 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | |
39129 | SWM | 200 | 32 1/8 | 32 3/4 | 33 3/8 | 0 | ||||
39130 | SWMA | 0 | 0 | |||||||
39131 | SWMAY | 200 | 30 | 30 | 30 | 30 | 30 | 30 3/8 | 900 | |
39132 | SWMC | 0 | 0 | |||||||
39133 | SWMCF | 0 | 0.4375 | 0.6250 | 0 | |||||
39134 | SWMF | 0 | 0 | |||||||
39135 | SWMFC | 0 | 0 | |||||||
39136 | SWMI | 0 | 0 | |||||||
39137 | SWMM | 0 | 0 | |||||||
39138 | SWMXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 4.82 | 4.93 | 166246 | |
39139 | SWMY | 0 | 0 | |||||||
39140 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
39141 | SWN | 200 | 14 7/8 | 14 3/8 | 14 3/4 | 0 | ||||
39142 | SWNA | 0 | 0 | |||||||
39143 | SWNE | 0 | 0 | |||||||
39144 | SWNI | 0 | 0 | |||||||
39145 | SWNM | 0 | 0 | |||||||
39146 | SWNO | 0 | 0 | |||||||
39147 | SWNS | 0 | 0 | |||||||
39148 | SWNTX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
39149 | SWNXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.00 | 2.90 | 2384 | |
39150 | SWOG | 400 | 36.0000 | 0 | ||||||
39151 | SWP | 1000 | 13 3/8 | 0 | ||||||
39152 | SWP.B | 0 | 0 | |||||||
39153 | SWPA | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 3/4 | 38 1/2 | 100 | |
39154 | SWPB | 0 | 0 | |||||||
39155 | SWPBL | 0 | 0 | |||||||
39156 | SWPF | 0 | 0 | |||||||
39157 | SWPIX | 0 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | |
39158 | SWRA | 0 | 0 | |||||||
39159 | SWRAY | 0 | 8.7500 | 0 | ||||||
39160 | SWRLX | 0 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 15.91 | 0 | |
39161 | SWRN | 0 | 0.0100 | 0.1000 | 0 | |||||
39162 | SWRT | 1000 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/4 | 16800 | |
39163 | SWRXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.86 | 4.96 | 1240 | |
39164 | SWSE | 0 | 0 | |||||||
39165 | SWSEI | 0 | 0 | |||||||
39166 | SWSH | 1000 | 5 1/2 | 5 7/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 20100 | |
39167 | SWSHW | 1000 | 3/16 | 5/32 | 3/16 | 0 | ||||
39168 | SWSI | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 500 | |
39169 | SWSMX | 0 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0 | |
39170 | SWSSP | 0 | 0 | |||||||
39171 | SWST | 3000 | 11 3/4 | 11 3/4 | 11 15/16 | 11 1/2 | 11 1/2 | 12 | 11400 | |
39172 | SWTI | 100 | 0.1562 | 0.1562 | 0.3125 | 0 | ||||
39173 | SWTX | 200 | 5 5/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 88400 | |
39174 | SWTXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.32 | 3.26 | 4920 | |
39175 | SWUXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.71 | 4.82 | 12914 | |
39176 | SWVA | 300 | 6 5/8 | 6 1/2 | 7 1/4 | 0 | ||||
39177 | SWVB | 1000 | 15.3750 | 14.7500 | 15.3750 | 0 | ||||
39178 | SWVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.16 | 5.28 | 94256 | |
39179 | SWWC | 700 | 14 | 14 3/4 | 14 3/4 | 14 | 14 | 14 3/4 | 5000 | |
39180 | SWWT | 100 | 2 3/4 | 2 3/4 | 3 1/2 | 0 | ||||
39181 | SWX | 200 | 17 1/2 | 17 3/8 | 17 3/4 | 0 | ||||
39182 | SWXA | 0 | 0 | |||||||
39183 | SWXE | 0 | 0 | |||||||
39184 | SWXI | 0 | 0 | |||||||
39185 | SWXR | 0 | 0 | |||||||
39186 | SWXS | 0 | 0 | |||||||
39187 | SWXXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 3.11 | 3.04 | 36587 | |
39188 | SWXY | 0 | 0 | |||||||
39189 | SWXpA | 200 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 800 | |||
39190 | SWY | 300 | 43 1/8 | 42 7/8 | 43 1/8 | 42 1/2 | 43 3/8 | 43 3/4 | 1700 | |
39191 | SWY.W | 0 | 0 | |||||||
39192 | SWY/WS | 100 | 21 1/8 | 23 1/8 | 23 5/8 | 0 | ||||
39193 | SWYA | 0 | 0 | |||||||
39194 | SWYB | 0 | 0 | |||||||
39195 | SWYE | 0 | 0 | |||||||
39196 | SWYF | 100 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | 42.0000 | 44.5000 | 100 | |
39197 | SWYI | 0 | 0 | |||||||
39198 | SWYK | 0 | 0 | |||||||
39199 | SWYL | 0 | 0 | |||||||
39200 | SWYM | 0 | 0 | |||||||
39201 | SWYN | 0 | 0 | |||||||
39202 | SWYP | 0 | 0 | |||||||
39203 | SWYR | 0 | 0 | |||||||
39204 | SWYS | 0 | 0 | |||||||
39205 | SWYV | 0 | 0 | |||||||
39206 | SWYW | 0 | 0 | |||||||
39207 | SWYXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.24 | 3.15 | 401 | |
39208 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
39209 | SWZ | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 20 7/8 | 22 7/8 | 500 | |
39210 | SWZA | 400 | 17 1/2 | 16 3/4 | 17 3/4 | 0 | ||||
39211 | SWw | 0 | 0 | |||||||
39212 | SX | 0 | 184.81 | 0 | ||||||
39213 | SXCXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.42 | 3.33 | 390 | |
39214 | SXD | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 0 | |||
39215 | SXF | 0 | 601.00 | 801.00 | 801.00 | 601.00 | 0 | |||
39216 | SXFIX | 0 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0 | |
39217 | SXFMX | 0 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 8.12 | 0 | |
39218 | SXFXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 3.62 | 3.59 | 16789 | |
39219 | SXGAX | 0 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 8.27 | 0 | |
39220 | SXI | 500 | 30 1/8 | 30 | 30 1/2 | 0 | ||||
39221 | SXIC | 0 | 0 | |||||||
39222 | SXID | 0 | 0 | |||||||
39223 | SXIS | 0 | 0 | |||||||
39224 | SXIT | 0 | 0 | |||||||
39225 | SXMTX | 0 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | |
39226 | SXN | 0 | 68.79 | 68.79 | 68.79 | 68.79 | 0 | |||
39227 | SXP | 0 | 0.35 | 0 | ||||||
39228 | SXS | 0 | 20356.00 | 20356.00 | 20356.00 | 20356.00 | 0 | |||
39229 | SXSCX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.49 | 0 | |
39230 | SXT | 200 | 22 3/8 | 0 | ||||||
39231 | SXTD | 0 | 0 | |||||||
39232 | SXV | 0 | 68.96 | 68.78 | 69.01 | 68.50 | 0 | |||
39233 | SXX/B | 30000 | 93 | 0 | ||||||
39234 | SY | 600 | 11 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
39235 | SYAD | 0 | 0 | |||||||
39236 | SYB | 100 | 27 7/8 | 29 | 29 5/8 | 0 | ||||
39237 | SYBA | 100 | 34 | 32 1/2 | 34 | 32 1/2 | 32 | 34 1/2 | 200 | |
39238 | SYBD | 10000 | 0.4000 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.4000 | 79500 | |
39239 | SYBS | 500 | 15 1/2 | 15 | 15 5/8 | 14 5/8 | 15 1/2 | 15 5/8 | 980900 | |
39240 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
39241 | SYCC | 0 | 0 | |||||||
39242 | SYCM | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 | 300 | |
39243 | SYCR | 3000 | 1.2812 | 1.4062 | 1.4375 | 1.2812 | 1.3125 | 1.4375 | 15000 | |
39244 | SYDT | 0 | 0 | |||||||
39245 | SYGR | 2000 | 2 7/16 | 2 1/2 | 2 9/16 | 2 7/16 | 2 7/16 | 2 1/2 | 81300 | |
39246 | SYGRW | 7400 | 17/32 | 17/32 | 37/64 | 17/32 | 1/2 | 21/32 | 22400 | |
39247 | SYIG | 0 | 0 | |||||||
39248 | SYKE | 3000 | 47 1/2 | 48 1/4 | 48 1/4 | 47 | 47 | 48 | 54200 | |
39249 | SYLC | 0 | 0 | |||||||
39250 | SYLDX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | |
39251 | SYLN | 200 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | ||||
39252 | SYLX | 0 | 0 | |||||||
39253 | SYM | 5000 | 8 1/16 | 0 | ||||||
39254 | SYMB | 0 | 0 | |||||||
39255 | SYMBA | 3000 | 1 1/32 | 1 1/32 | 1 1/32 | 15/16 | 15/16 | 1 1/32 | 16000 | |
39256 | SYMBW | 6000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 5/16 | 12700 | |
39257 | SYMBZ | 500 | 1/8 | 1/8 | 7/16 | 0 | ||||
39258 | SYMC | 10000 | 10 1/2 | 11 | 11 | 10 3/8 | 10 1/2 | 10 5/8 | 296600 | |
39259 | SYME | 5000 | 1.0000 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.2500 | 12000 | |
39260 | SYMK | 0 | 0 | |||||||
39261 | SYMM | 500 | 14 7/16 | 14 7/8 | 14 7/8 | 14 1/4 | 14 3/8 | 14 1/2 | 70400 | |
39262 | SYMS | 3500 | 10.5000 | 0 | ||||||
39263 | SYMT | 200 | 8 3/8 | 8 | 8 3/8 | 8 | 7 7/8 | 8 3/8 | 4000 | |
39264 | SYMX | 500 | 8 | 8 | 8 1/2 | 8 | 7 3/4 | 8 3/8 | 2600 | |
39265 | SYNC | 2700 | 15 7/8 | 15 7/8 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/2 | 21200 | |
39266 | SYNG | 20500 | 0.0250 | 0 | ||||||
39267 | SYNH | 500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/4 | 3800 | |
39268 | SYNHW | 2500 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 7200 | |
39269 | SYNI | 0 | 0 | |||||||
39270 | SYNL | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 | 5 3/8 | 5 1/2 | 76800 | |
39271 | SYNS | 0 | 0 | |||||||
39272 | SYNT | 0 | 0 | |||||||
39273 | SYNTF | 400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 400 | |
39274 | SYNX | 1500 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 86000 | |
39275 | SYNXP | 0 | 0 | |||||||
39276 | SYP/WS | 100 | 1/2 | 0 | ||||||
39277 | SYQT | 1200 | 6 1/4 | 6 1/4 | 6 7/16 | 6 1/8 | 6 1/8 | 6 1/4 | 116400 | |
39278 | SYQTC | 0 | 0 | |||||||
39279 | SYR | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 100 | |||
39280 | SYRB | 0 | 0 | |||||||
39281 | SYRR | 0 | 0 | |||||||
39282 | SYRT | 0 | 0 | |||||||
39283 | SYS | 100 | 20 1/8 | 0 | ||||||
39284 | SYSA | 3000 | 0.0100 | 0 | ||||||
39285 | SYSB | 0 | 0 | |||||||
39286 | SYSC | 1000 | 0.0625 | 0 | ||||||
39287 | SYSF | 1000 | 31 5/8 | 33 5/8 | 33 3/4 | 30 1/4 | 31 1/2 | 31 3/4 | 834500 | |
39288 | SYSH | 0 | 0 | |||||||
39289 | SYSI | 0 | 0 | |||||||
39290 | SYSK | 0 | 0 | |||||||
39291 | SYSL | 0 | 0 | |||||||
39292 | SYSMJ | 0 | 0 | |||||||
39293 | SYSMP | 0 | 0 | |||||||
39294 | SYSN | 0 | 0 | |||||||
39295 | SYST | 0 | 0 | |||||||
39296 | SYSX | 0 | 0 | |||||||
39297 | SYT | 100 | 14 3/4 | 0 | ||||||
39298 | SYTC | 0 | 0 | |||||||
39299 | SYTI | 2000 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0600 | 2000 | |
39300 | SYTK | 0 | 0 | |||||||
39301 | SYTS | 0 | 0 | |||||||
39302 | SYTU | 0 | 0 | |||||||
39303 | SYTZ | 0 | 0 | |||||||
39304 | SYV | 0 | 0 | |||||||
39305 | SYY | 400 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 7/8 | 34 1/4 | 1000 | |
39306 | SYYD | 0 | 0 | |||||||
39307 | SYYE | 0 | 0 | |||||||
39308 | SYYH | 0 | 0 | |||||||
39309 | SYYI | 0 | 0 | |||||||
39310 | SYYL | 0 | 0 | |||||||
39311 | SYYR | 0 | 0 | |||||||
39312 | SYYS | 1400 | 0.6250 | 0.1250 | 0.5000 | 0 | ||||
39313 | SYYSP | 0 | 0 | |||||||
39314 | SYYV | 0 | 0 | |||||||
39315 | SZ | 100 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 7/8 | 2000 | |
39316 | SZ.A | 0 | 0 | |||||||
39317 | SZB | 400 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
39318 | SZCIX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
39319 | SZEMX | 0 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0 | |
39320 | SZGIX | 0 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | |
39321 | SZGRX | 0 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0 | |
39322 | SZGVX | 0 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0 | |
39323 | SZHQX | 0 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0 | |
39324 | SZIGX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
39325 | SZIXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 4.11 | 4.12 | 237 | |
39326 | SZLS | 0 | 0 | |||||||
39327 | SZLSF | 0 | 0 | |||||||
39328 | SZS | 0 | 0 | |||||||
39329 | SZSGX | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0 | |
39330 | SpA | 300 | 25 | 25 | 25 | 25 | 24 7/8 | 25 1/4 | 300 | |
39331 | T | 100 | 38 7/8 | 37 5/8 | 38 7/8 | 37 5/8 | 38 3/4 | 39 | 81300 | |
39332 | T&EMM | 0 | 0 | |||||||
39333 | T&FMF | 0 | 0 | |||||||
39334 | T&GZM | 0 | 0 | |||||||
39335 | T&PGF | 0 | 0 | |||||||
39336 | T&REF | 0 | 0 | |||||||
39337 | T&REI | 0 | 0 | |||||||
39338 | T&RFN | 0 | 0 | |||||||
39339 | T&WIT | 0 | 0 | |||||||
39340 | T&WRE | 0 | 0 | |||||||
39341 | T+LCP | 0 | 0 | |||||||
39342 | T.A | 0 | 0 | |||||||
39343 | T.AAG | 0 | 0 | |||||||
39344 | T.AAI | 0 | 0 | |||||||
39345 | T.AB | 0 | 0 | |||||||
39346 | T.ABC | 0 | 0 | |||||||
39347 | T.ABL | 0 | 0 | |||||||
39348 | T.ABP | 0 | 0 | |||||||
39349 | T.ABX | 0 | 0 | |||||||
39350 | T.ABZ | 0 | 0 | |||||||
39351 | T.AC | 0 | 0 | |||||||
39352 | T.ACA | 0 | 0 | |||||||
39353 | T.ACD | 0 | 0 | |||||||
39354 | T.ACG | 0 | 0 | |||||||
39355 | T.ACK | 0 | 0 | |||||||
39356 | T.ACL | 0 | 0 | |||||||
39357 | T.ADL | 0 | 0 | |||||||
39358 | T.ADR | 0 | 0 | |||||||
39359 | T.ADX | 0 | 0 | |||||||
39360 | T.ADY | 0 | 0 | |||||||
39361 | T.AEC | 0 | 0 | |||||||
39362 | T.AED | 0 | 0 | |||||||
39363 | T.AEL | 0 | 0 | |||||||
39364 | T.AEN | 0 | 0 | |||||||
39365 | T.AFM | 0 | 0 | |||||||
39366 | T.AGE | 0 | 0 | |||||||
39367 | T.AGI | 0 | 0 | |||||||
39368 | T.AGT | 0 | 0 | |||||||
39369 | T.AGU | 0 | 0 | |||||||
39370 | T.AHB | 0 | 0 | |||||||
39371 | T.AIM | 0 | 0 | |||||||
39372 | T.AIV | 0 | 0 | |||||||
39373 | T.AJ | 0 | 0 | |||||||
39374 | T.AJP | 0 | 0 | |||||||
39375 | T.AKC | 0 | 0 | |||||||
39376 | T.AL | 0 | 0 | |||||||
39377 | T.ALC | 0 | 0 | |||||||
39378 | T.ALE | 0 | 0 | |||||||
39379 | T.ALG | 0 | 0 | |||||||
39380 | T.ALP | 0 | 0 | |||||||
39381 | T.AM | 0 | 0 | |||||||
39382 | T.AMB | 0 | 0 | |||||||
39383 | T.AMG | 0 | 0 | |||||||
39384 | T.AMK | 0 | 0 | |||||||
39385 | T.AMR | 0 | 0 | |||||||
39386 | T.AN | 0 | 0 | |||||||
39387 | T.ANG | 0 | 0 | |||||||
39388 | T.ANS | 0 | 0 | |||||||
39389 | T.ANZ | 0 | 0 | |||||||
39390 | T.AOS | 0 | 0 | |||||||
39391 | T.APN | 0 | 0 | |||||||
39392 | T.APQ | 0 | 0 | |||||||
39393 | T.AQP | 0 | 0 | |||||||
39394 | T.AQV | 0 | 0 | |||||||
39395 | T.ARC | 0 | 0 | |||||||
39396 | T.ARE | 0 | 0 | |||||||
39397 | T.ARL | 0 | 0 | |||||||
39398 | T.ARO | 0 | 0 | |||||||
39399 | T.ARX | 0 | 0 | |||||||
39400 | T.ARZ | 0 | 0 | |||||||
39401 | T.ASL | 0 | 0 | |||||||
39402 | T.ASR | 0 | 0 | |||||||
39403 | T.ASY | 0 | 0 | |||||||
39404 | T.ASZ | 0 | 0 | |||||||
39405 | T.ATA | 0 | 0 | |||||||
39406 | T.ATC | 0 | 0 | |||||||
39407 | T.ATI | 0 | 0 | |||||||
39408 | T.ATM | 0 | 0 | |||||||
39409 | T.ATN | 0 | 0 | |||||||
39410 | T.ATP | 0 | 0 | |||||||
39411 | T.ATV | 0 | 0 | |||||||
39412 | T.ATX | 0 | 0 | |||||||
39413 | T.ATY | 0 | 0 | |||||||
39414 | T.AU | 0 | 0 | |||||||
39415 | T.AUL | 0 | 0 | |||||||
39416 | T.AUR | 0 | 0 | |||||||
39417 | T.AVN | 0 | 0 | |||||||
39418 | T.AVR | 0 | 0 | |||||||
39419 | T.AWD | 0 | 0 | |||||||
39420 | T.AXB | 0 | 0 | |||||||
39421 | T.AXG | 0 | 0 | |||||||
39422 | T.AXI | 0 | 0 | |||||||
39423 | T.AXL | 0 | 0 | |||||||
39424 | T.AXP | 0 | 0 | |||||||
39425 | T.AXR | 0 | 0 | |||||||
39426 | T.AZC | 0 | 0 | |||||||
39427 | T.AZL | 0 | 0 | |||||||
39428 | T.BAA | 0 | 0 | |||||||
39429 | T.BAB | 0 | 0 | |||||||
39430 | T.BAC | 0 | 0 | |||||||
39431 | T.BAL | 0 | 0 | |||||||
39432 | T.BAU | 0 | 0 | |||||||
39433 | T.BAY | 0 | 0 | |||||||
39434 | T.BBC | 0 | 0 | |||||||
39435 | T.BCB | 0 | 0 | |||||||
39436 | T.BCE | 0 | 0 | |||||||
39437 | T.BCG | 0 | 0 | |||||||
39438 | T.BCH | 0 | 0 | |||||||
39439 | T.BCM | 0 | 0 | |||||||
39440 | T.BCT | 0 | 0 | |||||||
39441 | T.BCX | 0 | 0 | |||||||
39442 | T.BEI | 0 | 0 | |||||||
39443 | T.BEN | 0 | 0 | |||||||
39444 | T.BFS | 0 | 0 | |||||||
39445 | T.BFX | 0 | 0 | |||||||
39446 | T.BGJ | 0 | 0 | |||||||
39447 | T.BGL | 0 | 0 | |||||||
39448 | T.BGO | 0 | 0 | |||||||
39449 | T.BGS | 0 | 0 | |||||||
39450 | T.BHK | 0 | 0 | |||||||
39451 | T.BKP | 0 | 0 | |||||||
39452 | T.BLD | 0 | 0 | |||||||
39453 | T.BMC | 0 | 0 | |||||||
39454 | T.BMO | 0 | 0 | |||||||
39455 | T.BNB | 0 | 0 | |||||||
39456 | T.BNC | 0 | 0 | |||||||
39457 | T.BND | 0 | 0 | |||||||
39458 | T.BNS | 0 | 0 | |||||||
39459 | T.BNT | 0 | 0 | |||||||
39460 | T.BOS | 0 | 0 | |||||||
39461 | T.BPF | 0 | 0 | |||||||
39462 | T.BPL | 0 | 0 | |||||||
39463 | T.BPO | 0 | 0 | |||||||
39464 | T.BPP | 0 | 0 | |||||||
39465 | T.BRA | 0 | 0 | |||||||
39466 | T.BRB | 0 | 0 | |||||||
39467 | T.BRH | 0 | 0 | |||||||
39468 | T.BRK | 0 | 0 | |||||||
39469 | T.BRL | 0 | 0 | |||||||
39470 | T.BRR | 0 | 0 | |||||||
39471 | T.BSP | 0 | 0 | |||||||
39472 | T.BSW | 0 | 0 | |||||||
39473 | T.BTI | 0 | 0 | |||||||
39474 | T.BUD | 0 | 0 | |||||||
39475 | T.BUL | 0 | 0 | |||||||
39476 | T.BUO | 0 | 0 | |||||||
39477 | T.BVE | 0 | 0 | |||||||
39478 | T.BVF | 0 | 0 | |||||||
39479 | T.BVG | 0 | 0 | |||||||
39480 | T.BVR | 0 | 0 | |||||||
39481 | T.BWR | 0 | 0 | |||||||
39482 | T.BXM | 0 | 0 | |||||||
39483 | T.BYG | 0 | 0 | |||||||
39484 | T.C | 0 | 0 | |||||||
39485 | T.CA | 0 | 0 | |||||||
39486 | T.CAE | 0 | 0 | |||||||
39487 | T.CAI | 0 | 0 | |||||||
39488 | T.CAL | 0 | 0 | |||||||
39489 | T.CAN | 0 | 0 | |||||||
39490 | T.CAO | 0 | 0 | |||||||
39491 | T.CAP | 0 | 0 | |||||||
39492 | T.CAS | 0 | 0 | |||||||
39493 | T.CAT | 0 | 0 | |||||||
39494 | T.CBD | 0 | 0 | |||||||
39495 | T.CBE | 0 | 0 | |||||||
39496 | T.CBF | 0 | 0 | |||||||
39497 | T.CBG | 0 | 0 | |||||||
39498 | T.CBH | 0 | 0 | |||||||
39499 | T.CBI | 0 | 0 | |||||||
39500 | T.CBJ | 0 | 0 | |||||||
39501 | T.CBK | 0 | 0 | |||||||
39502 | T.CBL | 0 | 0 | |||||||
39503 | T.CBX | 0 | 0 | |||||||
39504 | T.CC | 0 | 0 | |||||||
39505 | T.CCA | 0 | 0 | |||||||
39506 | T.CCC | 0 | 0 | |||||||
39507 | T.CCH | 0 | 0 | |||||||
39508 | T.CCJ | 0 | 0 | |||||||
39509 | T.CCL | 0 | 0 | |||||||
39510 | T.CCM | 0 | 0 | |||||||
39511 | T.CCN | 0 | 0 | |||||||
39512 | T.CCO | 0 | 0 | |||||||
39513 | T.CCW | 0 | 0 | |||||||
39514 | T.CDN | 0 | 0 | |||||||
39515 | T.CDX | 0 | 0 | |||||||
39516 | T.CEE | 0 | 0 | |||||||
39517 | T.CEH | 0 | 0 | |||||||
39518 | T.CEI | 0 | 0 | |||||||
39519 | T.CEL | 0 | 0 | |||||||
39520 | T.CEO | 0 | 0 | |||||||
39521 | T.CEQ | 0 | 0 | |||||||
39522 | T.CEX | 0 | 0 | |||||||
39523 | T.CEZ | 0 | 0 | |||||||
39524 | T.CF | 0 | 0 | |||||||
39525 | T.CFC | 0 | 0 | |||||||
39526 | T.CFE | 0 | 0 | |||||||
39527 | T.CFI | 0 | 0 | |||||||
39528 | T.CFL | 0 | 0 | |||||||
39529 | T.CFM | 0 | 0 | |||||||
39530 | T.CFP | 0 | 0 | |||||||
39531 | T.CFS | 0 | 0 | |||||||
39532 | T.CFY | 0 | 0 | |||||||
39533 | T.CFZ | 0 | 0 | |||||||
39534 | T.CG | 0 | 0 | |||||||
39535 | T.CGC | 0 | 0 | |||||||
39536 | T.CGH | 0 | 0 | |||||||
39537 | T.CGI | 0 | 0 | |||||||
39538 | T.CGO | 0 | 0 | |||||||
39539 | T.CGT | 0 | 0 | |||||||
39540 | T.CHA | 0 | 0 | |||||||
39541 | T.CHB | 0 | 0 | |||||||
39542 | T.CHC | 0 | 0 | |||||||
39543 | T.CHM | 0 | 0 | |||||||
39544 | T.CHN | 0 | 0 | |||||||
39545 | T.CHU | 0 | 0 | |||||||
39546 | T.CID | 0 | 0 | |||||||
39547 | T.CIR | 0 | 0 | |||||||
39548 | T.CIX | 0 | 0 | |||||||
39549 | T.CJX | 0 | 0 | |||||||
39550 | T.CKM | 0 | 0 | |||||||
39551 | T.CLA | 0 | 0 | |||||||
39552 | T.CLH | 0 | 0 | |||||||
39553 | T.CLR | 0 | 0 | |||||||
39554 | T.CLT | 0 | 0 | |||||||
39555 | T.CM | 0 | 0 | |||||||
39556 | T.CMC | 0 | 0 | |||||||
39557 | T.CMF | 0 | 0 | |||||||
39558 | T.CMN | 0 | 0 | |||||||
39559 | T.CMQ | 0 | 0 | |||||||
39560 | T.CMS | 0 | 0 | |||||||
39561 | T.CMT | 0 | 0 | |||||||
39562 | T.CMW | 0 | 0 | |||||||
39563 | T.CN | 0 | 0 | |||||||
39564 | T.CNH | 0 | 0 | |||||||
39565 | T.CNJ | 0 | 0 | |||||||
39566 | T.CNO | 0 | 0 | |||||||
39567 | T.CNP | 0 | 0 | |||||||
39568 | T.CNQ | 0 | 0 | |||||||
39569 | T.CNR | 0 | 0 | |||||||
39570 | T.CNX | 0 | 0 | |||||||
39571 | T.COC | 0 | 0 | |||||||
39572 | T.COS | 0 | 0 | |||||||
39573 | T.COT | 0 | 0 | |||||||
39574 | T.CP | 0 | 0 | |||||||
39575 | T.CPF | 0 | 0 | |||||||
39576 | T.CPQ | 0 | 0 | |||||||
39577 | T.CPX | 0 | 0 | |||||||
39578 | T.CQC | 0 | 0 | |||||||
39579 | T.CQS | 0 | 0 | |||||||
39580 | T.CRC | 0 | 0 | |||||||
39581 | T.CRE | 0 | 0 | |||||||
39582 | T.CRJ | 0 | 0 | |||||||
39583 | T.CRR | 0 | 0 | |||||||
39584 | T.CRS | 0 | 0 | |||||||
39585 | T.CRW | 0 | 0 | |||||||
39586 | T.CRZ | 0 | 0 | |||||||
39587 | T.CSN | 0 | 0 | |||||||
39588 | T.CSR | 0 | 0 | |||||||
39589 | T.CSW | 0 | 0 | |||||||
39590 | T.CTG | 0 | 0 | |||||||
39591 | T.CTI | 0 | 0 | |||||||
39592 | T.CTL | 0 | 0 | |||||||
39593 | T.CTM | 0 | 0 | |||||||
39594 | T.CTO | 0 | 0 | |||||||
39595 | T.CTQ | 0 | 0 | |||||||
39596 | T.CTR | 0 | 0 | |||||||
39597 | T.CTT | 0 | 0 | |||||||
39598 | T.CTX | 0 | 0 | |||||||
39599 | T.CTY | 0 | 0 | |||||||
39600 | T.CU | 0 | 0 | |||||||
39601 | T.CUK | 0 | 0 | |||||||
39602 | T.CUP | 0 | 0 | |||||||
39603 | T.CV | 0 | 0 | |||||||
39604 | T.CVG | 0 | 0 | |||||||
39605 | T.CVO | 0 | 0 | |||||||
39606 | T.CWB | 0 | 0 | |||||||
39607 | T.CWF | 0 | 0 | |||||||
39608 | T.CWW | 0 | 0 | |||||||
39609 | T.CXL | 0 | 0 | |||||||
39610 | T.CXS | 0 | 0 | |||||||
39611 | T.CXY | 0 | 0 | |||||||
39612 | T.CYL | 0 | 0 | |||||||
39613 | T.CYN | 0 | 0 | |||||||
39614 | T.CYX | 0 | 0 | |||||||
39615 | T.CZR | 0 | 0 | |||||||
39616 | T.DAX | 0 | 0 | |||||||
39617 | T.DAY | 0 | 0 | |||||||
39618 | T.DC | 0 | 0 | |||||||
39619 | T.DCI | 0 | 0 | |||||||
39620 | T.DCY | 0 | 0 | |||||||
39621 | T.DE | 0 | 0 | |||||||
39622 | T.DEH | 0 | 0 | |||||||
39623 | T.DEN | 0 | 0 | |||||||
39624 | T.DEV | 0 | 0 | |||||||
39625 | T.DFR | 0 | 0 | |||||||
39626 | T.DFS | 0 | 0 | |||||||
39627 | T.DHP | 0 | 0 | |||||||
39628 | T.DIO | 0 | 0 | |||||||
39629 | T.DLC | 0 | 0 | |||||||
39630 | T.DLX | 0 | 0 | |||||||
39631 | T.DMN | 0 | 0 | |||||||
39632 | T.DNB | 0 | 0 | |||||||
39633 | T.DNR | 0 | 0 | |||||||
39634 | T.DOC | 0 | 0 | |||||||
39635 | T.DPR | 0 | 0 | |||||||
39636 | T.DPS | 0 | 0 | |||||||
39637 | T.DRI | 0 | 0 | |||||||
39638 | T.DRL | 0 | 0 | |||||||
39639 | T.DRM | 0 | 0 | |||||||
39640 | T.DSA | 0 | 0 | |||||||
39641 | T.DSP | 0 | 0 | |||||||
39642 | T.DSW | 0 | 0 | |||||||
39643 | T.DTC | 0 | 0 | |||||||
39644 | T.DTX | 0 | 0 | |||||||
39645 | T.DVI | 0 | 0 | |||||||
39646 | T.DVP | 0 | 0 | |||||||
39647 | T.DXH | 0 | 0 | |||||||
39648 | T.DXL | 0 | 0 | |||||||
39649 | T.DXX | 0 | 0 | |||||||
39650 | T.DYC | 0 | 0 | |||||||
39651 | T.DYF | 0 | 0 | |||||||
39652 | T.ECH | 0 | 0 | |||||||
39653 | T.ECO | 0 | 0 | |||||||
39654 | T.ECP | 0 | 0 | |||||||
39655 | T.ECX | 0 | 0 | |||||||
39656 | T.EDN | 0 | 0 | |||||||
39657 | T.EEE | 0 | 0 | |||||||
39658 | T.EFN | 0 | 0 | |||||||
39659 | T.EFX | 0 | 0 | |||||||
39660 | T.EGL | 0 | 0 | |||||||
39661 | T.EGO | 0 | 0 | |||||||
39662 | T.EIC | 0 | 0 | |||||||
39663 | T.EKD | 0 | 0 | |||||||
39664 | T.ELD | 0 | 0 | |||||||
39665 | T.ELF | 0 | 0 | |||||||
39666 | T.ELI | 0 | 0 | |||||||
39667 | T.ELN | 0 | 0 | |||||||
39668 | T.EMC | 0 | 0 | |||||||
39669 | T.EMJ | 0 | 0 | |||||||
39670 | T.EML | 0 | 0 | |||||||
39671 | T.EMM | 0 | 0 | |||||||
39672 | T.EN | 0 | 0 | |||||||
39673 | T.ENL | 0 | 0 | |||||||
39674 | T.ENZ | 0 | 0 | |||||||
39675 | T.EQE | 0 | 0 | |||||||
39676 | T.ERS | 0 | 0 | |||||||
39677 | T.ESI | 0 | 0 | |||||||
39678 | T.ESV | 0 | 0 | |||||||
39679 | T.ETK | 0 | 0 | |||||||
39680 | T.EUG | 0 | 0 | |||||||
39681 | T.EVT | 0 | 0 | |||||||
39682 | T.EXE | 0 | 0 | |||||||
39683 | T.EXL | 0 | 0 | |||||||
39684 | T.FAL | 0 | 0 | |||||||
39685 | T.FAX | 0 | 0 | |||||||
39686 | T.FC | 0 | 0 | |||||||
39687 | T.FCP | 0 | 0 | |||||||
39688 | T.FDM | 0 | 0 | |||||||
39689 | T.FDY | 0 | 0 | |||||||
39690 | T.FFD | 0 | 0 | |||||||
39691 | T.FFH | 0 | 0 | |||||||
39692 | T.FGL | 0 | 0 | |||||||
39693 | T.FL | 0 | 0 | |||||||
39694 | T.FLR | 0 | 0 | |||||||
39695 | T.FLT | 0 | 0 | |||||||
39696 | T.FM | 0 | 0 | |||||||
39697 | T.FMF | 0 | 0 | |||||||
39698 | T.FMM | 0 | 0 | |||||||
39699 | T.FMO | 0 | 0 | |||||||
39700 | T.FN | 0 | 0 | |||||||
39701 | T.FNG | 0 | 0 | |||||||
39702 | T.FOL | 0 | 0 | |||||||
39703 | T.FON | 0 | 0 | |||||||
39704 | T.FOR | 0 | 0 | |||||||
39705 | T.FOS | 0 | 0 | |||||||
39706 | T.FPL | 0 | 0 | |||||||
39707 | T.FSH | 0 | 0 | |||||||
39708 | T.FSS | 0 | 0 | |||||||
39709 | T.FSV | 0 | 0 | |||||||
39710 | T.FTC | 0 | 0 | |||||||
39711 | T.FTS | 0 | 0 | |||||||
39712 | T.FTT | 0 | 0 | |||||||
39713 | T.FUL | 0 | 0 | |||||||
39714 | T.FWR | 0 | 0 | |||||||
39715 | T.FWT | 0 | 0 | |||||||
39716 | T.FXC | 0 | 0 | |||||||
39717 | T.GAC | 0 | 0 | |||||||
39718 | T.GAN | 0 | 0 | |||||||
39719 | T.GBM | 0 | 0 | |||||||
39720 | T.GBY | 0 | 0 | |||||||
39721 | T.GCG | 0 | 0 | |||||||
39722 | T.GDC | 0 | 0 | |||||||
39723 | T.GDD | 0 | 0 | |||||||
39724 | T.GEM | 0 | 0 | |||||||
39725 | T.GEN | 0 | 0 | |||||||
39726 | T.GEO | 0 | 0 | |||||||
39727 | T.GEQ | 0 | 0 | |||||||
39728 | T.GEX | 0 | 0 | |||||||
39729 | T.GFD | 0 | 0 | |||||||
39730 | T.GFI | 0 | 0 | |||||||
39731 | T.GGI | 0 | 0 | |||||||
39732 | T.GHC | 0 | 0 | |||||||
39733 | T.GHL | 0 | 0 | |||||||
39734 | T.GKM | 0 | 0 | |||||||
39735 | T.GKR | 0 | 0 | |||||||
39736 | T.GKT | 0 | 0 | |||||||
39737 | T.GKX | 0 | 0 | |||||||
39738 | T.GLG | 0 | 0 | |||||||
39739 | T.GLH | 0 | 0 | |||||||
39740 | T.GLI | 0 | 0 | |||||||
39741 | T.GLL | 0 | 0 | |||||||
39742 | T.GLN | 0 | 0 | |||||||
39743 | T.GLP | 0 | 0 | |||||||
39744 | T.GLR | 0 | 0 | |||||||
39745 | T.GLS | 0 | 0 | |||||||
39746 | T.GLX | 0 | 0 | |||||||
39747 | T.GLZ | 0 | 0 | |||||||
39748 | T.GM | 0 | 0 | |||||||
39749 | T.GMI | 0 | 0 | |||||||
39750 | T.GMX | 0 | 0 | |||||||
39751 | T.GNC | 0 | 0 | |||||||
39752 | T.GND | 0 | 0 | |||||||
39753 | T.GNM | 0 | 0 | |||||||
39754 | T.GNU | 0 | 0 | |||||||
39755 | T.GO | 0 | 0 | |||||||
39756 | T.GOU | 0 | 0 | |||||||
39757 | T.GPN | 0 | 0 | |||||||
39758 | T.GQM | 0 | 0 | |||||||
39759 | T.GRE | 0 | 0 | |||||||
39760 | T.GSC | 0 | 0 | |||||||
39761 | T.GSD | 0 | 0 | |||||||
39762 | T.GSM | 0 | 0 | |||||||
39763 | T.GSX | 0 | 0 | |||||||
39764 | T.GTA | 0 | 0 | |||||||
39765 | T.GUR | 0 | 0 | |||||||
39766 | T.GUY | 0 | 0 | |||||||
39767 | T.GWE | 0 | 0 | |||||||
39768 | T.GWO | 0 | 0 | |||||||
39769 | T.GWS | 0 | 0 | |||||||
39770 | T.GXL | 0 | 0 | |||||||
39771 | T.GXP | 0 | 0 | |||||||
39772 | T.GYP | 0 | 0 | |||||||
39773 | T.GZM | 0 | 0 | |||||||
39774 | T.HAE | 0 | 0 | |||||||
39775 | T.HBC | 0 | 0 | |||||||
39776 | T.HBP | 0 | 0 | |||||||
39777 | T.HBR | 0 | 0 | |||||||
39778 | T.HBT | 0 | 0 | |||||||
39779 | T.HCC | 0 | 0 | |||||||
39780 | T.HCE | 0 | 0 | |||||||
39781 | T.HEM | 0 | 0 | |||||||
39782 | T.HIL | 0 | 0 | |||||||
39783 | T.HJF | 0 | 0 | |||||||
39784 | T.HLB | 0 | 0 | |||||||
39785 | T.HLG | 0 | 0 | |||||||
39786 | T.HLY | 0 | 0 | |||||||
39787 | T.HLZ | 0 | 0 | |||||||
39788 | T.HMH | 0 | 0 | |||||||
39789 | T.HML | 0 | 0 | |||||||
39790 | T.HPC | 0 | 0 | |||||||
39791 | T.HPI | 0 | 0 | |||||||
39792 | T.HRC | 0 | 0 | |||||||
39793 | T.HRE | 0 | 0 | |||||||
39794 | T.HRG | 0 | 0 | |||||||
39795 | T.HRO | 0 | 0 | |||||||
39796 | T.HRP | 0 | 0 | |||||||
39797 | T.HS | 0 | 0 | |||||||
39798 | T.HSC | 0 | 0 | |||||||
39799 | T.HSM | 0 | 0 | |||||||
39800 | T.HTC | 0 | 0 | |||||||
39801 | T.HTI | 0 | 0 | |||||||
39802 | T.HU | 0 | 0 | |||||||
39803 | T.HUM | 0 | 0 | |||||||
39804 | T.HWD | 0 | 0 | |||||||
39805 | T.HYX | 0 | 0 | |||||||
39806 | T.HZI | 0 | 0 | |||||||
39807 | T.IAF | 0 | 0 | |||||||
39808 | T.IAP | 0 | 0 | |||||||
39809 | T.IBT | 0 | 0 | |||||||
39810 | T.IC | 0 | 0 | |||||||
39811 | T.ICE | 0 | 0 | |||||||
39812 | T.IDL | 0 | 0 | |||||||
39813 | T.IES | 0 | 0 | |||||||
39814 | T.IEX | 0 | 0 | |||||||
39815 | T.IFM | 0 | 0 | |||||||
39816 | T.IGC | 0 | 0 | |||||||
39817 | T.IGI | 0 | 0 | |||||||
39818 | T.IMA | 0 | 0 | |||||||
39819 | T.IMG | 0 | 0 | |||||||
39820 | T.IMI | 0 | 0 | |||||||
39821 | T.IMN | 0 | 0 | |||||||
39822 | T.IMO | 0 | 0 | |||||||
39823 | T.IMS | 0 | 0 | |||||||
39824 | T.IMX | 0 | 0 | |||||||
39825 | T.INB | 0 | 0 | |||||||
39826 | T.IND | 0 | 0 | |||||||
39827 | T.INI | 0 | 0 | |||||||
39828 | T.INP | 0 | 0 | |||||||
39829 | T.INR | 0 | 0 | |||||||
39830 | T.INT | 0 | 0 | |||||||
39831 | T.ION | 0 | 0 | |||||||
39832 | T.IPJ | 0 | 0 | |||||||
39833 | T.IPK | 0 | 0 | |||||||
39834 | T.IPL | 0 | 0 | |||||||
39835 | T.IPM | 0 | 0 | |||||||
39836 | T.IPP | 0 | 0 | |||||||
39837 | T.IPR | 0 | 0 | |||||||
39838 | T.IPW | 0 | 0 | |||||||
39839 | T.IQI | 0 | 0 | |||||||
39840 | T.IRO | 0 | 0 | |||||||
39841 | T.IRP | 0 | 0 | |||||||
39842 | T.ISC | 0 | 0 | |||||||
39843 | T.ISL | 0 | 0 | |||||||
39844 | T.ISO | 0 | 0 | |||||||
39845 | T.ISP | 0 | 0 | |||||||
39846 | T.IT | 0 | 0 | |||||||
39847 | T.ITA | 0 | 0 | |||||||
39848 | T.ITP | 0 | 0 | |||||||
39849 | T.ITW | 0 | 0 | |||||||
39850 | T.ITY | 0 | 0 | |||||||
39851 | T.IUN | 0 | 0 | |||||||
39852 | T.IUT | 0 | 0 | |||||||
39853 | T.IVI | 0 | 0 | |||||||
39854 | T.IVT | 0 | 0 | |||||||
39855 | T.IWL | 0 | 0 | |||||||
39856 | T.IWT | 0 | 0 | |||||||
39857 | T.JCT | 0 | 0 | |||||||
39858 | T.JDN | 0 | 0 | |||||||
39859 | T.JDS | 0 | 0 | |||||||
39860 | T.JDX | 0 | 0 | |||||||
39861 | T.JEM | 0 | 0 | |||||||
39862 | T.JFC | 0 | 0 | |||||||
39863 | T.JN | 0 | 0 | |||||||
39864 | T.JON | 0 | 0 | |||||||
39865 | T.JPC | 0 | 0 | |||||||
39866 | T.JSC | 0 | 0 | |||||||
39867 | T.JTL | 0 | 0 | |||||||
39868 | T.JX | 0 | 0 | |||||||
39869 | T.K | 0 | 0 | |||||||
39870 | T.KCA | 0 | 0 | |||||||
39871 | T.KCN | 0 | 0 | |||||||
39872 | T.KEN | 0 | 0 | |||||||
39873 | T.KER | 0 | 0 | |||||||
39874 | T.KEU | 0 | 0 | |||||||
39875 | T.KEY | 0 | 0 | |||||||
39876 | T.KFS | 0 | 0 | |||||||
39877 | T.KHD | 0 | 0 | |||||||
39878 | T.KNC | 0 | 0 | |||||||
39879 | T.KOB | 0 | 0 | |||||||
39880 | T.KOC | 0 | 0 | |||||||
39881 | T.KPA | 0 | 0 | |||||||
39882 | T.KPX | 0 | 0 | |||||||
39883 | T.KRG | 0 | 0 | |||||||
39884 | T.KSY | 0 | 0 | |||||||
39885 | T.KTI | 0 | 0 | |||||||
39886 | T.KTO | 0 | 0 | |||||||
39887 | T.KWG | 0 | 0 | |||||||
39888 | T.L | 0 | 0 | |||||||
39889 | T.LAF | 0 | 0 | |||||||
39890 | T.LAM | 0 | 0 | |||||||
39891 | T.LAN | 0 | 0 | |||||||
39892 | T.LB | 0 | 0 | |||||||
39893 | T.LCC | 0 | 0 | |||||||
39894 | T.LEF | 0 | 0 | |||||||
39895 | T.LEG | 0 | 0 | |||||||
39896 | T.LEO | 0 | 0 | |||||||
39897 | T.LGM | 0 | 0 | |||||||
39898 | T.LIO | 0 | 0 | |||||||
39899 | T.LIV | 0 | 0 | |||||||
39900 | T.LKI | 0 | 0 | |||||||
39901 | T.LM | 0 | 0 | |||||||
39902 | T.LMK | 0 | 0 | |||||||
39903 | T.LMR | 0 | 0 | |||||||
39904 | T.LNF | 0 | 0 | |||||||
39905 | T.LNK | 0 | 0 | |||||||
39906 | T.LNR | 0 | 0 | |||||||
39907 | T.LOL | 0 | 0 | |||||||
39908 | T.LON | 0 | 0 | |||||||
39909 | T.LOV | 0 | 0 | |||||||
39910 | T.LQW | 0 | 0 | |||||||
39911 | T.LSO | 0 | 0 | |||||||
39912 | T.LTL | 0 | 0 | |||||||
39913 | T.LTV | 0 | 0 | |||||||
39914 | T.LUM | 0 | 0 | |||||||
39915 | T.LUR | 0 | 0 | |||||||
39916 | T.LVR | 0 | 0 | |||||||
39917 | T.LWN | 0 | 0 | |||||||
39918 | T.LZR | 0 | 0 | |||||||
39919 | T.MAE | 0 | 0 | |||||||
39920 | T.MAH | 0 | 0 | |||||||
39921 | T.MAN | 0 | 0 | |||||||
39922 | T.MAR | 0 | 0 | |||||||
39923 | T.MAZ | 0 | 0 | |||||||
39924 | T.MB | 0 | 0 | |||||||
39925 | T.MBI | 0 | 0 | |||||||
39926 | T.MBL | 0 | 0 | |||||||
39927 | T.MBX | 0 | 0 | |||||||
39928 | T.MCF | 0 | 0 | |||||||
39929 | T.MCK | 0 | 0 | |||||||
39930 | T.MCL | 0 | 0 | |||||||
39931 | T.MCM | 0 | 0 | |||||||
39932 | T.MCS | 0 | 0 | |||||||
39933 | T.MCU | 0 | 0 | |||||||
39934 | T.MDA | 0 | 0 | |||||||
39935 | T.MDI | 0 | 0 | |||||||
39936 | T.MDM | 0 | 0 | |||||||
39937 | T.MDS | 0 | 0 | |||||||
39938 | T.ME | 0 | 0 | |||||||
39939 | T.MET | 0 | 0 | |||||||
39940 | T.MFC | 0 | 0 | |||||||
39941 | T.MFI | 0 | 0 | |||||||
39942 | T.MFP | 0 | 0 | |||||||
39943 | T.MFT | 0 | 0 | |||||||
39944 | T.MGF | 0 | 0 | |||||||
39945 | T.MGL | 0 | 0 | |||||||
39946 | T.MGN | 0 | 0 | |||||||
39947 | T.MGP | 0 | 0 | |||||||
39948 | T.MGX | 0 | 0 | |||||||
39949 | T.MHI | 0 | 0 | |||||||
39950 | T.MHK | 0 | 0 | |||||||
39951 | T.MHR | 0 | 0 | |||||||
39952 | T.MIB | 0 | 0 | |||||||
39953 | T.MIC | 0 | 0 | |||||||
39954 | T.MII | 0 | 0 | |||||||
39955 | T.MIM | 0 | 0 | |||||||
39956 | T.MIP | 0 | 0 | |||||||
39957 | T.MIV | 0 | 0 | |||||||
39958 | T.MKC | 0 | 0 | |||||||
39959 | T.MKF | 0 | 0 | |||||||
39960 | T.MKI | 0 | 0 | |||||||
39961 | T.MKP | 0 | 0 | |||||||
39962 | T.MKY | 0 | 0 | |||||||
39963 | T.ML | 0 | 0 | |||||||
39964 | T.MLO | 0 | 0 | |||||||
39965 | T.MLS | 0 | 0 | |||||||
39966 | T.MLT | 0 | 0 | |||||||
39967 | T.MM | 0 | 0 | |||||||
39968 | T.MMD | 0 | 0 | |||||||
39969 | T.MMG | 0 | 0 | |||||||
39970 | T.MNI | 0 | 0 | |||||||
39971 | T.MNR | 0 | 0 | |||||||
39972 | T.MOB | 0 | 0 | |||||||
39973 | T.MOF | 0 | 0 | |||||||
39974 | T.MON | 0 | 0 | |||||||
39975 | T.MPG | 0 | 0 | |||||||
39976 | T.MPI | 0 | 0 | |||||||
39977 | T.MQI | 0 | 0 | |||||||
39978 | T.MR | 0 | 0 | |||||||
39979 | T.MRD | 0 | 0 | |||||||
39980 | T.MRE | 0 | 0 | |||||||
39981 | T.MRM | 0 | 0 | |||||||
39982 | T.MRP | 0 | 0 | |||||||
39983 | T.MRS | 0 | 0 | |||||||
39984 | T.MSD | 0 | 0 | |||||||
39985 | T.MSS | 0 | 0 | |||||||
39986 | T.MSV | 0 | 0 | |||||||
39987 | T.MTC | 0 | 0 | |||||||
39988 | T.MTL | 0 | 0 | |||||||
39989 | T.MTM | 0 | 0 | |||||||
39990 | T.MTO | 0 | 0 | |||||||
39991 | T.MTT | 0 | 0 | |||||||
39992 | T.MUS | 0 | 0 | |||||||
39993 | T.MV | 0 | 0 | |||||||
39994 | T.MVP | 0 | 0 | |||||||
39995 | T.MWI | 0 | 0 | |||||||
39996 | T.MWK | 0 | 0 | |||||||
39997 | T.MWW | 0 | 0 | |||||||
39998 | T.MX | 0 | 0 | |||||||
39999 | T.MXA | 0 | 0 | |||||||
40000 | T.MXP | 0 | 0 | |||||||
40001 | T.MYT | 0 | 0 | |||||||
40002 | T.N | 0 | 0 | |||||||
40003 | T.NA | 0 | 0 | |||||||
40004 | T.NAL | 0 | 0 | |||||||
40005 | T.NBS | 0 | 0 | |||||||
40006 | T.NCF | 0 | 0 | |||||||
40007 | T.NCN | 0 | 0 | |||||||
40008 | T.NCT | 0 | 0 | |||||||
40009 | T.NDU | 0 | 0 | |||||||
40010 | T.NEL | 0 | 0 | |||||||
40011 | T.NEN | 0 | 0 | |||||||
40012 | T.NEX | 0 | 0 | |||||||
40013 | T.NF | 0 | 0 | |||||||
40014 | T.NFE | 0 | 0 | |||||||
40015 | T.NFM | 0 | 0 | |||||||
40016 | T.NGI | 0 | 0 | |||||||
40017 | T.NGL | 0 | 0 | |||||||
40018 | T.NGS | 0 | 0 | |||||||
40019 | T.NGX | 0 | 0 | |||||||
40020 | T.NH | 0 | 0 | |||||||
40021 | T.NHC | 0 | 0 | |||||||
40022 | T.NHG | 0 | 0 | |||||||
40023 | T.NII | 0 | 0 | |||||||
40024 | T.NLG | 0 | 0 | |||||||
40025 | T.NMC | 0 | 0 | |||||||
40026 | T.NMO | 0 | 0 | |||||||
40027 | T.NMR | 0 | 0 | |||||||
40028 | T.NNC | 0 | 0 | |||||||
40029 | T.NNO | 0 | 0 | |||||||
40030 | T.NOR | 0 | 0 | |||||||
40031 | T.NOV | 0 | 0 | |||||||
40032 | T.NPD | 0 | 0 | |||||||
40033 | T.NPP | 0 | 0 | |||||||
40034 | T.NR | 0 | 0 | |||||||
40035 | T.NRI | 0 | 0 | |||||||
40036 | T.NRK | 0 | 0 | |||||||
40037 | T.NRO | 0 | 0 | |||||||
40038 | T.NSI | 0 | 0 | |||||||
40039 | T.NSP | 0 | 0 | |||||||
40040 | T.NSU | 0 | 0 | |||||||
40041 | T.NT | 0 | 0 | |||||||
40042 | T.NTL | 0 | 0 | |||||||
40043 | T.NTO | 0 | 0 | |||||||
40044 | T.NTV | 0 | 0 | |||||||
40045 | T.NU | 0 | 0 | |||||||
40046 | T.NVA | 0 | 0 | |||||||
40047 | T.NWA | 0 | 0 | |||||||
40048 | T.NWC | 0 | 0 | |||||||
40049 | T.NWI | 0 | 0 | |||||||
40050 | T.NWS | 0 | 0 | |||||||
40051 | T.OCF | 0 | 0 | |||||||
40052 | T.OCI | 0 | 0 | |||||||
40053 | T.OCS | 0 | 0 | |||||||
40054 | T.OCX | 0 | 0 | |||||||
40055 | T.OFP | 0 | 0 | |||||||
40056 | T.OHY | 0 | 0 | |||||||
40057 | T.OLT | 0 | 0 | |||||||
40058 | T.OMH | 0 | 0 | |||||||
40059 | T.OPP | 0 | 0 | |||||||
40060 | T.OPW | 0 | 0 | |||||||
40061 | T.ORA | 0 | 0 | |||||||
40062 | T.ORB | 0 | 0 | |||||||
40063 | T.ORV | 0 | 0 | |||||||
40064 | T.OSI | 0 | 0 | |||||||
40065 | T.OTO | 0 | 0 | |||||||
40066 | T.OXG | 0 | 0 | |||||||
40067 | T.OYD | 0 | 0 | |||||||
40068 | T.P | 0 | 0 | |||||||
40069 | T.PA | 0 | 0 | |||||||
40070 | T.PAA | 0 | 0 | |||||||
40071 | T.PAC | 0 | 0 | |||||||
40072 | T.PAG | 0 | 0 | |||||||
40073 | T.PAL | 0 | 0 | |||||||
40074 | T.PAS | 0 | 0 | |||||||
40075 | T.PAZ | 0 | 0 | |||||||
40076 | T.PBN | 0 | 0 | |||||||
40077 | T.PCA | 0 | 0 | |||||||
40078 | T.PCN | 0 | 0 | |||||||
40079 | T.PCO | 0 | 0 | |||||||
40080 | T.PCP | 0 | 0 | |||||||
40081 | T.PDG | 0 | 0 | |||||||
40082 | T.PDI | 0 | 0 | |||||||
40083 | T.PDL | 0 | 0 | |||||||
40084 | T.PE | 0 | 0 | |||||||
40085 | T.PEC | 0 | 0 | |||||||
40086 | T.PEL | 0 | 0 | |||||||
40087 | T.PEM | 0 | 0 | |||||||
40088 | T.PEN | 0 | 0 | |||||||
40089 | T.PFB | 0 | 0 | |||||||
40090 | T.PFF | 0 | 0 | |||||||
40091 | T.PFO | 0 | 0 | |||||||
40092 | T.PGA | 0 | 0 | |||||||
40093 | T.PGD | 0 | 0 | |||||||
40094 | T.PGF | 0 | 0 | |||||||
40095 | T.PGN | 0 | 0 | |||||||
40096 | T.PGU | 0 | 0 | |||||||
40097 | T.PGV | 0 | 0 | |||||||
40098 | T.PHX | 0 | 0 | |||||||
40099 | T.PI | 0 | 0 | |||||||
40100 | T.PKI | 0 | 0 | |||||||
40101 | T.PL | 0 | 0 | |||||||
40102 | T.PLD | 0 | 0 | |||||||
40103 | T.PLG | 0 | 0 | |||||||
40104 | T.PLP | 0 | 0 | |||||||
40105 | T.PLT | 0 | 0 | |||||||
40106 | T.PLV | 0 | 0 | |||||||
40107 | T.PMC | 0 | 0 | |||||||
40108 | T.PMP | 0 | 0 | |||||||
40109 | T.PNN | 0 | 0 | |||||||
40110 | T.PNT | 0 | 0 | |||||||
40111 | T.POC | 0 | 0 | |||||||
40112 | T.POT | 0 | 0 | |||||||
40113 | T.POU | 0 | 0 | |||||||
40114 | T.POW | 0 | 0 | |||||||
40115 | T.PPE | 0 | 0 | |||||||
40116 | T.PPK | 0 | 0 | |||||||
40117 | T.PRG | 0 | 0 | |||||||
40118 | T.PRR | 0 | 0 | |||||||
40119 | T.PRU | 0 | 0 | |||||||
40120 | T.PSL | 0 | 0 | |||||||
40121 | T.PSM | 0 | 0 | |||||||
40122 | T.PSN | 0 | 0 | |||||||
40123 | T.PSO | 0 | 0 | |||||||
40124 | T.PST | 0 | 0 | |||||||
40125 | T.PSW | 0 | 0 | |||||||
40126 | T.PTA | 0 | 0 | |||||||
40127 | T.PTI | 0 | 0 | |||||||
40128 | T.PTS | 0 | 0 | |||||||
40129 | T.PUG | 0 | 0 | |||||||
40130 | T.PUT | 0 | 0 | |||||||
40131 | T.PVC | 0 | 0 | |||||||
40132 | T.PVI | 0 | 0 | |||||||
40133 | T.PVS | 0 | 0 | |||||||
40134 | T.PWF | 0 | 0 | |||||||
40135 | T.PWT | 0 | 0 | |||||||
40136 | T.PXF | 0 | 0 | |||||||
40137 | T.PZL | 0 | 0 | |||||||
40138 | T.QCC | 0 | 0 | |||||||
40139 | T.QFH | 0 | 0 | |||||||
40140 | T.QI | 0 | 0 | |||||||
40141 | T.QIX | 0 | 0 | |||||||
40142 | T.QLT | 0 | 0 | |||||||
40143 | T.QMI | 0 | 0 | |||||||
40144 | T.QMS | 0 | 0 | |||||||
40145 | T.QNO | 0 | 0 | |||||||
40146 | T.QRC | 0 | 0 | |||||||
40147 | T.QRX | 0 | 0 | |||||||
40148 | T.QSL | 0 | 0 | |||||||
40149 | T.QSR | 0 | 0 | |||||||
40150 | T.QT | 0 | 0 | |||||||
40151 | T.QTR | 0 | 0 | |||||||
40152 | T.QZR | 0 | 0 | |||||||
40153 | T.R | 0 | 0 | |||||||
40154 | T.RAX | 0 | 0 | |||||||
40155 | T.RAY | 0 | 0 | |||||||
40156 | T.RCG | 0 | 0 | |||||||
40157 | T.RCH | 0 | 0 | |||||||
40158 | T.RDI | 0 | 0 | |||||||
40159 | T.REC | 0 | 0 | |||||||
40160 | T.REF | 0 | 0 | |||||||
40161 | T.REI | 0 | 0 | |||||||
40162 | T.REK | 0 | 0 | |||||||
40163 | T.REL | 0 | 0 | |||||||
40164 | T.REO | 0 | 0 | |||||||
40165 | T.RES | 0 | 0 | |||||||
40166 | T.RET | 0 | 0 | |||||||
40167 | T.RFC | 0 | 0 | |||||||
40168 | T.RFN | 0 | 0 | |||||||
40169 | T.RFP | 0 | 0 | |||||||
40170 | T.RFR | 0 | 0 | |||||||
40171 | T.RGL | 0 | 0 | |||||||
40172 | T.RGO | 0 | 0 | |||||||
40173 | T.RGR | 0 | 0 | |||||||
40174 | T.RIC | 0 | 0 | |||||||
40175 | T.RIV | 0 | 0 | |||||||
40176 | T.RJL | 0 | 0 | |||||||
40177 | T.RL | 0 | 0 | |||||||
40178 | T.RLG | 0 | 0 | |||||||
40179 | T.RMI | 0 | 0 | |||||||
40180 | T.RMK | 0 | 0 | |||||||
40181 | T.RML | 0 | 0 | |||||||
40182 | T.RMN | 0 | 0 | |||||||
40183 | T.RND | 0 | 0 | |||||||
40184 | T.RNG | 0 | 0 | |||||||
40185 | T.ROB | 0 | 0 | |||||||
40186 | T.ROC | 0 | 0 | |||||||
40187 | T.ROI | 0 | 0 | |||||||
40188 | T.ROM | 0 | 0 | |||||||
40189 | T.ROY | 0 | 0 | |||||||
40190 | T.RPC | 0 | 0 | |||||||
40191 | T.RPD | 0 | 0 | |||||||
40192 | T.RPI | 0 | 0 | |||||||
40193 | T.RPL | 0 | 0 | |||||||
40194 | T.RPP | 0 | 0 | |||||||
40195 | T.RR | 0 | 0 | |||||||
40196 | T.RRK | 0 | 0 | |||||||
40197 | T.RSC | 0 | 0 | |||||||
40198 | T.RTO | 0 | 0 | |||||||
40199 | T.RY | 0 | 0 | |||||||
40200 | T.RYC | 0 | 0 | |||||||
40201 | T.RYG | 0 | 0 | |||||||
40202 | T.RYN | 0 | 0 | |||||||
40203 | T.RYO | 0 | 0 | |||||||
40204 | T.S | 0 | 0 | |||||||
40205 | T.SAF | 0 | 0 | |||||||
40206 | T.SAG | 0 | 0 | |||||||
40207 | T.SAO | 0 | 0 | |||||||
40208 | T.SAS | 0 | 0 | |||||||
40209 | T.SAT | 0 | 0 | |||||||
40210 | T.SAU | 0 | 0 | |||||||
40211 | T.SBX | 0 | 0 | |||||||
40212 | T.SCC | 0 | 0 | |||||||
40213 | T.SCD | 0 | 0 | |||||||
40214 | T.SCF | 0 | 0 | |||||||
40215 | T.SCG | 0 | 0 | |||||||
40216 | T.SCP | 0 | 0 | |||||||
40217 | T.SCT | 0 | 0 | |||||||
40218 | T.SCW | 0 | 0 | |||||||
40219 | T.SDI | 0 | 0 | |||||||
40220 | T.SDQ | 0 | 0 | |||||||
40221 | T.SDR | 0 | 0 | |||||||
40222 | T.SDX | 0 | 0 | |||||||
40223 | T.SE | 0 | 0 | |||||||
40224 | T.SEC | 0 | 0 | |||||||
40225 | T.SEH | 0 | 0 | |||||||
40226 | T.SEN | 0 | 0 | |||||||
40227 | T.SFD | 0 | 0 | |||||||
40228 | T.SFF | 0 | 0 | |||||||
40229 | T.SFH | 0 | 0 | |||||||
40230 | T.SGC | 0 | 0 | |||||||
40231 | T.SGV | 0 | 0 | |||||||
40232 | T.SHC | 0 | 0 | |||||||
40233 | T.SHK | 0 | 0 | |||||||
40234 | T.SIC | 0 | 0 | |||||||
40235 | T.SID | 0 | 0 | |||||||
40236 | T.SIH | 0 | 0 | |||||||
40237 | T.SIL | 0 | 0 | |||||||
40238 | T.SJ | 0 | 0 | |||||||
40239 | T.SJK | 0 | 0 | |||||||
40240 | T.SKD | 0 | 0 | |||||||
40241 | T.SKG | 0 | 0 | |||||||
40242 | T.SKI | 0 | 0 | |||||||
40243 | T.SKL | 0 | 0 | |||||||
40244 | T.SLP | 0 | 0 | |||||||
40245 | T.SLR | 0 | 0 | |||||||
40246 | T.SMA | 0 | 0 | |||||||
40247 | T.SMK | 0 | 0 | |||||||
40248 | T.SMM | 0 | 0 | |||||||
40249 | T.SMS | 0 | 0 | |||||||
40250 | T.SMT | 0 | 0 | |||||||
40251 | T.SMU | 0 | 0 | |||||||
40252 | T.SNE | 0 | 0 | |||||||
40253 | T.SNF | 0 | 0 | |||||||
40254 | T.SNN | 0 | 0 | |||||||
40255 | T.SO | 0 | 0 | |||||||
40256 | T.SOD | 0 | 0 | |||||||
40257 | T.SON | 0 | 0 | |||||||
40258 | T.SPA | 0 | 0 | |||||||
40259 | T.SPI | 0 | 0 | |||||||
40260 | T.SPL | 0 | 0 | |||||||
40261 | T.SPP | 0 | 0 | |||||||
40262 | T.SPW | 0 | 0 | |||||||
40263 | T.SPY | 0 | 0 | |||||||
40264 | T.SPZ | 0 | 0 | |||||||
40265 | T.SQP | 0 | 0 | |||||||
40266 | T.SRC | 0 | 0 | |||||||
40267 | T.SRG | 0 | 0 | |||||||
40268 | T.SRL | 0 | 0 | |||||||
40269 | T.SRX | 0 | 0 | |||||||
40270 | T.SSB | 0 | 0 | |||||||
40271 | T.SSI | 0 | 0 | |||||||
40272 | T.SSK | 0 | 0 | |||||||
40273 | T.SSM | 0 | 0 | |||||||
40274 | T.SSS | 0 | 0 | |||||||
40275 | T.SSY | 0 | 0 | |||||||
40276 | T.STG | 0 | 0 | |||||||
40277 | T.STM | 0 | 0 | |||||||
40278 | T.STX | 0 | 0 | |||||||
40279 | T.STY | 0 | 0 | |||||||
40280 | T.SU | 0 | 0 | |||||||
40281 | T.SUD | 0 | 0 | |||||||
40282 | T.SUF | 0 | 0 | |||||||
40283 | T.SUI | 0 | 0 | |||||||
40284 | T.SWG | 0 | 0 | |||||||
40285 | T.SWN | 0 | 0 | |||||||
40286 | T.SXC | 0 | 0 | |||||||
40287 | T.SXI | 0 | 0 | |||||||
40288 | T.SXN | 0 | 0 | |||||||
40289 | T.SYB | 0 | 0 | |||||||
40290 | T.SZS | 0 | 0 | |||||||
40291 | T.TA | 0 | 0 | |||||||
40292 | T.TC | 0 | 0 | |||||||
40293 | T.TCH | 0 | 0 | |||||||
40294 | T.TCS | 0 | 0 | |||||||
40295 | T.TD | 0 | 0 | |||||||
40296 | T.TDE | 0 | 0 | |||||||
40297 | T.TDZ | 0 | 0 | |||||||
40298 | T.TEE | 0 | 0 | |||||||
40299 | T.TEM | 0 | 0 | |||||||
40300 | T.TEN | 0 | 0 | |||||||
40301 | T.TEO | 0 | 0 | |||||||
40302 | T.TFF | 0 | 0 | |||||||
40303 | T.TFL | 0 | 0 | |||||||
40304 | T.TFP | 0 | 0 | |||||||
40305 | T.TGO | 0 | 0 | |||||||
40306 | T.TGT | 0 | 0 | |||||||
40307 | T.TGX | 0 | 0 | |||||||
40308 | T.THD | 0 | 0 | |||||||
40309 | T.THE | 0 | 0 | |||||||
40310 | T.THS | 0 | 0 | |||||||
40311 | T.TID | 0 | 0 | |||||||
40312 | T.TIH | 0 | 0 | |||||||
40313 | T.TII | 0 | 0 | |||||||
40314 | T.TIM | 0 | 0 | |||||||
40315 | T.TIN | 0 | 0 | |||||||
40316 | T.TIO | 0 | 0 | |||||||
40317 | T.TIP | 0 | 0 | |||||||
40318 | T.TIV | 0 | 0 | |||||||
40319 | T.TKX | 0 | 0 | |||||||
40320 | T.TLM | 0 | 0 | |||||||
40321 | T.TLQ | 0 | 0 | |||||||
40322 | T.TLR | 0 | 0 | |||||||
40323 | T.TLS | 0 | 0 | |||||||
40324 | T.TMA | 0 | 0 | |||||||
40325 | T.TMF | 0 | 0 | |||||||
40326 | T.TMO | 0 | 0 | |||||||
40327 | T.TN | 0 | 0 | |||||||
40328 | T.TOC | 0 | 0 | |||||||
40329 | T.TOE | 0 | 0 | |||||||
40330 | T.TPE | 0 | 0 | |||||||
40331 | T.TPH | 0 | 0 | |||||||
40332 | T.TRL | 0 | 0 | |||||||
40333 | T.TRM | 0 | 0 | |||||||
40334 | T.TRN | 0 | 0 | |||||||
40335 | T.TRP | 0 | 0 | |||||||
40336 | T.TRS | 0 | 0 | |||||||
40337 | T.TRU | 0 | 0 | |||||||
40338 | T.TRX | 0 | 0 | |||||||
40339 | T.TRZ | 0 | 0 | |||||||
40340 | T.TSB | 0 | 0 | |||||||
40341 | T.TSN | 0 | 0 | |||||||
40342 | T.TSO | 0 | 0 | |||||||
40343 | T.TSP | 0 | 0 | |||||||
40344 | T.TTF | 0 | 0 | |||||||
40345 | T.TTM | 0 | 0 | |||||||
40346 | T.TTV | 0 | 0 | |||||||
40347 | T.TUV | 0 | 0 | |||||||
40348 | T.TVI | 0 | 0 | |||||||
40349 | T.TVX | 0 | 0 | |||||||
40350 | T.TW | 0 | 0 | |||||||
40351 | T.TWE | 0 | 0 | |||||||
40352 | T.TXE | 0 | 0 | |||||||
40353 | T.TYS | 0 | 0 | |||||||
40354 | T.TZC | 0 | 0 | |||||||
40355 | T.UCB | 0 | 0 | |||||||
40356 | T.UCD | 0 | 0 | |||||||
40357 | T.UDI | 0 | 0 | |||||||
40358 | T.UDT | 0 | 0 | |||||||
40359 | T.UGG | 0 | 0 | |||||||
40360 | T.UKH | 0 | 0 | |||||||
40361 | T.ULP | 0 | 0 | |||||||
40362 | T.UNS | 0 | 0 | |||||||
40363 | T.URC | 0 | 0 | |||||||
40364 | T.URG | 0 | 0 | |||||||
40365 | T.URP | 0 | 0 | |||||||
40366 | T.USM | 0 | 0 | |||||||
40367 | T.UTS | 0 | 0 | |||||||
40368 | T.V | 0 | 0 | |||||||
40369 | T.VDO | 0 | 0 | |||||||
40370 | T.VEN | 0 | 0 | |||||||
40371 | T.VES | 0 | 0 | |||||||
40372 | T.VH | 0 | 0 | |||||||
40373 | T.VN | 0 | 0 | |||||||
40374 | T.VO | 0 | 0 | |||||||
40375 | T.VOC | 0 | 0 | |||||||
40376 | T.VOY | 0 | 0 | |||||||
40377 | T.VRM | 0 | 0 | |||||||
40378 | T.VTA | 0 | 0 | |||||||
40379 | T.VTS | 0 | 0 | |||||||
40380 | T.W | 0 | 0 | |||||||
40381 | T.WBI | 0 | 0 | |||||||
40382 | T.WE | 0 | 0 | |||||||
40383 | T.WED | 0 | 0 | |||||||
40384 | T.WFC | 0 | 0 | |||||||
40385 | T.WFD | 0 | 0 | |||||||
40386 | T.WFI | 0 | 0 | |||||||
40387 | T.WFR | 0 | 0 | |||||||
40388 | T.WFT | 0 | 0 | |||||||
40389 | T.WG | 0 | 0 | |||||||
40390 | T.WGL | 0 | 0 | |||||||
40391 | T.WGY | 0 | 0 | |||||||
40392 | T.WIC | 0 | 0 | |||||||
40393 | T.WIL | 0 | 0 | |||||||
40394 | T.WIM | 0 | 0 | |||||||
40395 | T.WIT | 0 | 0 | |||||||
40396 | T.WJX | 0 | 0 | |||||||
40397 | T.WLR | 0 | 0 | |||||||
40398 | T.WLW | 0 | 0 | |||||||
40399 | T.WMI | 0 | 0 | |||||||
40400 | T.WMT | 0 | 0 | |||||||
40401 | T.WN | 0 | 0 | |||||||
40402 | T.WPK | 0 | 0 | |||||||
40403 | T.WPO | 0 | 0 | |||||||
40404 | T.WQM | 0 | 0 | |||||||
40405 | T.WRA | 0 | 0 | |||||||
40406 | T.WRE | 0 | 0 | |||||||
40407 | T.WRL | 0 | 0 | |||||||
40408 | T.WRM | 0 | 0 | |||||||
40409 | T.WRS | 0 | 0 | |||||||
40410 | T.WS | 0 | 0 | |||||||
40411 | T.WSC | 0 | 0 | |||||||
40412 | T.WTC | 0 | 0 | |||||||
40413 | T.WTK | 0 | 0 | |||||||
40414 | T.WTY | 0 | 0 | |||||||
40415 | T.WWS | 0 | 0 | |||||||
40416 | T.WWW | 0 | 0 | |||||||
40417 | T.XCL | 0 | 0 | |||||||
40418 | T.XLF | 0 | 0 | |||||||
40419 | T.XLX | 0 | 0 | |||||||
40420 | T.XSN | 0 | 0 | |||||||
40421 | T.XTC | 0 | 0 | |||||||
40422 | T.YBM | 0 | 0 | |||||||
40423 | T.YF | 0 | 0 | |||||||
40424 | T.YRI | 0 | 0 | |||||||
40425 | T.ZAR | 0 | 0 | |||||||
40426 | T.ZCL | 0 | 0 | |||||||
40427 | T.ZEN | 0 | 0 | |||||||
40428 | T/WD | 100 | 37 1/2 | 37 3/8 | 37 7/8 | 0 | ||||
40429 | TA | 500 | 70 3/4 | 70 3/4 | 71 1/8 | 0 | ||||
40430 | TAB | 0 | 509.22 | 0 | ||||||
40431 | TABC | 0 | 0 | |||||||
40432 | TAC | 1000 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | ||||
40433 | TACAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
40434 | TACC | 0 | 0 | |||||||
40435 | TACE | 0 | 0 | |||||||
40436 | TACI | 0 | 0 | |||||||
40437 | TACK | 6000 | 4.0625 | 4.0000 | 5.8750 | 0 | ||||
40438 | TACO | 3000 | 6 3/8 | 6 | 6 3/8 | 5 11/16 | 6 3/8 | 6 1/2 | 90200 | |
40439 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
40440 | TACX | 0 | 0 | |||||||
40441 | TAD | 500 | 27 5/8 | 25 3/8 | 25 7/8 | 0 | ||||
40442 | TADC | 0 | 0 | |||||||
40443 | TADE | 0 | 0 | |||||||
40444 | TADL | 0 | 0 | |||||||
40445 | TADM | 0 | 0 | |||||||
40446 | TADO | 0 | 0 | |||||||
40447 | TADR | 0 | 0 | |||||||
40448 | TADS | 0 | 0 | |||||||
40449 | TADT | 0 | 0 | |||||||
40450 | TADW | 0 | 0 | |||||||
40451 | TAEC | 0 | 0 | |||||||
40452 | TAECM | 200 | 58.2250 | 0 | ||||||
40453 | TAECP | 300 | 60.4000 | 0 | ||||||
40454 | TAEMX | 0 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | 44.75 | 0 | |
40455 | TAFTX | 0 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 16.76 | 0 | |
40456 | TAGH | 0 | 0 | |||||||
40457 | TAGRX | 0 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 16.92 | 0 | |
40458 | TAGS | 1000 | 9 1/8 | 9 1/2 | 9 3/4 | 9 1/8 | 9 1/8 | 9 5/8 | 13600 | |
40459 | TAH | 0 | 0 | |||||||
40460 | TAHO | 0 | 0 | |||||||
40461 | TAI | 500 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 1000 | |||
40462 | TAIB | 0 | 0 | |||||||
40463 | TAIBX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
40464 | TAIC | 0 | 0 | |||||||
40465 | TAIEX | 0 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0 | |
40466 | TAIN | 0 | 0 | |||||||
40467 | TAIT | 300 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 7300 | |
40468 | TAJ. | 0 | 0 | |||||||
40469 | TAK | 0 | 0 | |||||||
40470 | TAL | 1000 | 7 3/4 | 7 1/4 | 7 5/8 | 0 | ||||
40471 | TALB | 0 | 0 | |||||||
40472 | TALC | 0 | 0 | |||||||
40473 | TALGX | 0 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | |
40474 | TALI | 0 | 0 | |||||||
40475 | TALK | 400 | 28 1/4 | 28 1/2 | 28 1/2 | 27 1/2 | 27 3/4 | 28 1/4 | 28400 | |
40476 | TALN | 0 | 0 | |||||||
40477 | TALS | 0 | 0 | |||||||
40478 | TALVX | 0 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | |
40479 | TALX | 0 | 0 | |||||||
40480 | TALpB | 100 | 6 3/4 | 18 1/8 | 18 7/8 | 0 | ||||
40481 | TAM | 500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 1000 | |
40482 | TAMA | 0 | 0 | |||||||
40483 | TAMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.88 | 0 | |
40484 | TAMI | 0 | 0 | |||||||
40485 | TAMM | 0 | 0 | |||||||
40486 | TAMP | 10000 | 0.0300 | 0.0200 | 0.1500 | 0 | ||||
40487 | TAMS | 0 | 0 | |||||||
40488 | TAMSA | 500 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 2500 | |
40489 | TAMSU | 1000 | 9 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 10700 | |
40490 | TAMSW | 5000 | 1 53/64 | 1 53/64 | 1 53/64 | 1 53/64 | 1 3/4 | 2 | 5000 | |
40491 | TAMVQ | 3000 | 0.2500 | 0 | ||||||
40492 | TAN | 200 | 38 7/8 | 40 | 40 | 38 7/8 | 38 5/8 | 39 1/8 | 16500 | |
40493 | TANA | 0 | 0 | |||||||
40494 | TANC | 0 | 0 | |||||||
40495 | TANCY | 0 | 0 | |||||||
40496 | TAND | 0 | 0 | |||||||
40497 | TANF | 0 | 0 | |||||||
40498 | TANG | 0 | 0 | |||||||
40499 | TANH | 0 | 0 | |||||||
40500 | TANI | 0 | 0 | |||||||
40501 | TANK | 1000 | 2 | 2 1/8 | 2 9/32 | 1 15/16 | 2 | 2 1/8 | 116200 | |
40502 | TANL | 0 | 0 | |||||||
40503 | TANM | 0 | 0 | |||||||
40504 | TANO | 0 | 0 | |||||||
40505 | TANP | 0 | 0 | |||||||
40506 | TANR | 0 | 0 | |||||||
40507 | TANS | 0 | 0 | |||||||
40508 | TANT | 800 | 22 3/4 | 23 3/8 | 24 | 22 1/2 | 22 3/4 | 24 | 42000 | |
40509 | TANX | 0 | 0 | |||||||
40510 | TANY | 0 | 0 | |||||||
40511 | TAO | 0 | 0 | |||||||
40512 | TAO.A | 0 | 0 | |||||||
40513 | TAP | 100 | 28 1/2 | 28 3/8 | 29 1/4 | 0 | ||||
40514 | TAPD | 0 | 0 | |||||||
40515 | TAPE | 0 | 0 | |||||||
40516 | TAPI | 0 | 0 | |||||||
40517 | TAPIQ | 1000 | 0.0200 | 0.0625 | 0.1562 | 0.0312 | 247600 | |||
40518 | TAPL | 0 | 0 | |||||||
40519 | TAPN | 0 | 0 | |||||||
40520 | TAPO | 0 | 0 | |||||||
40521 | TAPS | 0 | 0 | |||||||
40522 | TAPT | 0 | 0 | |||||||
40523 | TAPWQ | 0 | 0 | |||||||
40524 | TAPpA | 400 | 24 7/8 | 25 | 25 | 24 7/8 | 7000 | |||
40525 | TAPpB | 100 | 24 7/8 | 0 | ||||||
40526 | TAR | 500 | 25 1/8 | 24 1/2 | 25 | 0 | ||||
40527 | TARB | 1000 | 13.2500 | 0 | ||||||
40528 | TARC | 0 | 0 | |||||||
40529 | TARI | 0 | 0 | |||||||
40530 | TARO | 0 | 0 | |||||||
40531 | TAROF | 400 | 7 5/16 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 5600 | |
40532 | TARR | 0 | 0 | |||||||
40533 | TART | 0 | 0 | |||||||
40534 | TASA | 4000 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 1/16 | 13500 | |
40535 | TASGX | 0 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0 | |
40536 | TASVX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
40537 | TATBX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
40538 | TATE | 0 | 0 | |||||||
40539 | TATM | 0 | 0.2500 | 0.5000 | 0 | |||||
40540 | TATS | 600 | 0.0150 | 0.0150 | 0.0400 | 0 | ||||
40541 | TATT | 0 | 0 | |||||||
40542 | TATTF | 2500 | 1 1/8 | 1 1/8 | 1 9/64 | 1 1/16 | 1 3/32 | 1 3/16 | 14300 | |
40543 | TATW | 0 | 0 | |||||||
40544 | TATY | 0 | 0 | |||||||
40545 | TAUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.87 | 0 | |
40546 | TAUX | 100 | 21.0000 | 0 | ||||||
40547 | TAVFX | 0 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | |
40548 | TAVI | 2000 | 12 1/4 | 11 7/8 | 12 1/4 | 11 7/8 | 12 | 12 3/8 | 4600 | |
40549 | TAXE | 0 | 0 | |||||||
40550 | TAXES | 0 | 0 | |||||||
40551 | TAXI | 500 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 38200 | |
40552 | TAYD | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 2000 | |
40553 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
40554 | TApA | 600 | 26 1/4 | 0 | ||||||
40555 | TApD | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 400 | |||
40556 | TAw | 0 | 0 | |||||||
40557 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
40558 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
40559 | TBA | 100 | 13 3/4 | 0 | ||||||
40560 | TBAC | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 1/2 | 7 1/2 | 200 | |
40561 | TBAI | 0 | 0 | |||||||
40562 | TBAL | 0 | 0 | |||||||
40563 | TBAP | 0 | 0 | |||||||
40564 | TBAS | 0 | 0 | |||||||
40565 | TBAX | 0 | 0 | |||||||
40566 | TBAY | 0 | 0 | |||||||
40567 | TBC | 100 | 12 1/4 | 12 3/8 | 13 | 0 | ||||
40568 | TBC.A | 0 | 0 | |||||||
40569 | TBCC | 100 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 97700 | |
40570 | TBCI | 0 | 0 | |||||||
40571 | TBCO | 0 | 0 | |||||||
40572 | TBCOA | 2000 | 9 3/16 | 9 | 9 1/4 | 8 7/8 | 9 1/8 | 9 1/4 | 69800 | |
40573 | TBCOL | 2500 | 10 3/4 | 11 | 11 | 10 3/4 | 10 1/4 | 11 | 4800 | |
40574 | TBCR | 10000 | 2.1250 | 2.0000 | 2.2500 | 1.7500 | 2.0000 | 2.1250 | 42900 | |
40575 | TBCW | 0 | 0 | |||||||
40576 | TBDFX | 0 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0 | |
40577 | TBDI | 3300 | 11 1/8 | 10 1/2 | 11 1/2 | 0 | ||||
40578 | TBES | 400 | 50.5000 | 0 | ||||||
40579 | TBFAX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.79 | 0 | |
40580 | TBFC | 100 | 10.0000 | 9.2500 | 9.7500 | 0 | ||||
40581 | TBGVX | 0 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | |
40582 | TBIT | 500 | 13 1/8 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 35100 | |
40583 | TBIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.60 | 3.53 | 15128 | |
40584 | TBK | 100 | 11 1/2 | 0 | ||||||
40585 | TBL | 100 | 20 3/4 | 20 5/8 | 21 1/8 | 0 | ||||
40586 | TBL.B | 0 | 0 | |||||||
40587 | TBLI | 0 | 0 | |||||||
40588 | TBLS | 300 | 9.0000 | 9.0000 | 9.5000 | 0 | ||||
40589 | TBLUX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | |
40590 | TBM | 100 | 63 1/8 | 0 | ||||||
40591 | TBN | 1000 | 3/8 | 0 | ||||||
40592 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
40593 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
40594 | TBOP | 100 | 6.7500 | 6.7500 | 6.7500 | 6.2500 | 6.2500 | 6.7500 | 6500 | |
40595 | TBP | 1000 | 7 1/8 | 0 | ||||||
40596 | TBPC | 0 | 0 | |||||||
40597 | TBPQ | 0 | 0 | |||||||
40598 | TBPR | 0 | 0 | |||||||
40599 | TBPT | 0 | 0 | |||||||
40600 | TBR | 200 | 79 1/8 | 79 1/4 | 79 7/8 | 0 | ||||
40601 | TBRB | 0 | 0 | |||||||
40602 | TBRC | 0 | 0 | |||||||
40603 | TBRD | 0 | 0 | |||||||
40604 | TBRG | 0 | 0 | |||||||
40605 | TBRI | 0 | 0 | |||||||
40606 | TBRL | 700 | 4 5/16 | 4 5/16 | 4 1/2 | 0 | ||||
40607 | TBRO | 0 | 0 | |||||||
40608 | TBS | 0 | 0 | |||||||
40609 | TBS.A | 0 | 0 | |||||||
40610 | TBS.B | 0 | 0 | |||||||
40611 | TBS/A | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 27 5/8 | 28 1/4 | 100 | |
40612 | TBS/B | 200 | 28 3/4 | 27 3/4 | 28 1/8 | 0 | ||||
40613 | TBSA | 0 | 0 | |||||||
40614 | TBSB | 0 | 0 | |||||||
40615 | TBSC | 0 | 0 | |||||||
40616 | TBSD | 0 | 0 | |||||||
40617 | TBSE | 0 | 0 | |||||||
40618 | TBSF | 0 | 0 | |||||||
40619 | TBSG | 0 | 0 | |||||||
40620 | TBSI | 0 | 0 | |||||||
40621 | TBSK | 0 | 0 | |||||||
40622 | TBSL | 0 | 0 | |||||||
40623 | TBSM | 0 | 0 | |||||||
40624 | TBSN | 0 | 0 | |||||||
40625 | TBSR | 0 | 0 | |||||||
40626 | TBST | 0 | 0 | |||||||
40627 | TBSW | 0 | 0 | |||||||
40628 | TBSXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.35 | 3.27 | 4035 | |
40629 | TBSY | 0 | 0 | |||||||
40630 | TBT | 0 | 0 | |||||||
40631 | TBTI | 300 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8750 | 9300 | |
40632 | TBU/WS | 3000 | 1 | 1/4 | 3/4 | 0 | ||||
40633 | TBUD | 100000 | 18 7/8 | 18 1/4 | 19 | 18 1/4 | 18 1/4 | 19 1/4 | 301400 | |
40634 | TBUS | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 | 200 | |
40635 | TBUSU | 500 | 6 1/4 | 6 1/4 | 6 3/4 | 0 | ||||
40636 | TBUSW | 500 | 3/8 | 5/16 | 1/2 | 0 | ||||
40637 | TBW | 400 | 8 1/2 | 0 | ||||||
40638 | TBWA | 0 | 0 | |||||||
40639 | TBWB | 0 | 0 | |||||||
40640 | TBWG | 0 | 0 | |||||||
40641 | TBWI | 0 | 0 | |||||||
40642 | TBY | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 8600 | |
40643 | TBYI | 0 | 0 | |||||||
40644 | TBYL | 0 | 0 | |||||||
40645 | TBYS | 0 | 0 | |||||||
40646 | TBYW | 0 | 0 | |||||||
40647 | TBYX | 0 | 0 | |||||||
40648 | TBZ | 400 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 1/8 | 17 3/4 | 400 | |
40649 | TBZI | 0 | 0 | |||||||
40650 | TBZK | 0 | 0 | |||||||
40651 | TBZL | 0 | 0 | |||||||
40652 | TBZR | 0 | 0 | |||||||
40653 | TBZT | 0 | 0 | |||||||
40654 | TBZY | 0 | 0 | |||||||
40655 | TC | 500 | 12 | 12 3/8 | 12 3/4 | 0 | ||||
40656 | TCA | 100 | 33 | 35 1/2 | 36 1/8 | 0 | ||||
40657 | TCAC | 0 | 0 | |||||||
40658 | TCAH | 0 | 0 | |||||||
40659 | TCAL | 0 | 0 | |||||||
40660 | TCAM | 3500 | 11 | 11 | 11 1/16 | 10 3/4 | 10 3/4 | 11 1/4 | 31200 | |
40661 | TCAP | 0 | 0 | |||||||
40662 | TCAS | 0 | 0 | |||||||
40663 | TCAT | 1000 | 25 7/8 | 25 5/8 | 25 7/8 | 25 3/8 | 25 5/8 | 25 7/8 | 46200 | |
40664 | TCAX | 0 | 0 | |||||||
40665 | TCB | 100 | 37 3/4 | 37 7/8 | 38 5/8 | 0 | ||||
40666 | TCBA | 0 | 0 | |||||||
40667 | TCBC | 200 | 23.0000 | 0 | ||||||
40668 | TCBK | 1000 | 21 | 21 1/2 | 21 1/2 | 20 1/2 | 20 1/4 | 21 | 7100 | |
40669 | TCBL | 0 | 0 | |||||||
40670 | TCBLX | 0 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | |
40671 | TCBM | 0 | 0 | |||||||
40672 | TCBO | 0 | 0 | |||||||
40673 | TCBS | 0 | 0 | |||||||
40674 | TCBT | 0 | 0 | |||||||
40675 | TCBW | 0 | 0 | |||||||
40676 | TCBY | 0 | 0 | |||||||
40677 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
40678 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
40679 | TCCA | 0 | 0 | |||||||
40680 | TCCC | 2000 | 1 5/16 | 1 3/16 | 1 5/16 | 0 | ||||
40681 | TCCE | 0 | 0 | |||||||
40682 | TCCEX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
40683 | TCCF | 0 | 0 | |||||||
40684 | TCCG | 0 | 0 | |||||||
40685 | TCCL | 0 | 0 | |||||||
40686 | TCCN | 0 | 0 | |||||||
40687 | TCCO | 900 | 12 3/4 | 12 1/4 | 12 3/4 | 11 1/2 | 11 1/2 | 12 3/4 | 5500 | |
40688 | TCCR | 0 | 0 | |||||||
40689 | TCCT | 0 | 0 | |||||||
40690 | TCCW | 0 | 0 | |||||||
40691 | TCCXX | 0 | 0.86 | 4.96 | 5.08 | 1498 | ||||
40692 | TCDN | 1000 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 6300 | |
40693 | TCDNW | 600 | 3 5/16 | 3 17/32 | 3 17/32 | 3 1/4 | 3 1/4 | 3 7/8 | 5200 | |
40694 | TCED | 0 | 0 | |||||||
40695 | TCEL | 1000 | 2 5/16 | 2 3/8 | 2 5/8 | 2 5/16 | 2 5/16 | 2 7/16 | 334500 | |
40696 | TCF | 0 | 0 | |||||||
40697 | TCFw | 0 | 0 | |||||||
40698 | TCG | 0 | 0 | |||||||
40699 | TCG.A | 0 | 0 | |||||||
40700 | TCGI | 100 | 23 1/4 | 23 1/2 | 23 5/8 | 23 | 23 | 23 1/4 | 607400 | |
40701 | TCGIX | 0 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0 | |
40702 | TCGL | 400 | 1.2500 | 0 | ||||||
40703 | TCGN | 20000 | 0.1250 | 0.0937 | 0.1250 | 0 | ||||
40704 | TCGTX | 0 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | |
40705 | TCGV | 0 | 0 | |||||||
40706 | TCGX | 600 | 18 1/4 | 18 1/2 | 19 1/4 | 17 1/2 | 17 1/2 | 18 1/4 | 32500 | |
40707 | TCGXX | 0 | 0.37 | 5.19 | 5.33 | 7365 | ||||
40708 | TCH | 400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 12 | 400 | |
40709 | TCHL | 200 | 0.1250 | 0 | ||||||
40710 | TCHP | 2000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 2 | 9800 | |
40711 | TCHPW | 1000 | 1/4 | 1/2 | 1/2 | 1/4 | 5/16 | 1/2 | 5600 | |
40712 | TCHS | 0 | 0 | |||||||
40713 | TCHY | 0 | 0 | |||||||
40714 | TCI | 100 | 10 | 0 | ||||||
40715 | TCIB | 0 | 0 | |||||||
40716 | TCIC | 0 | 0 | |||||||
40717 | TCICP | 200 | 39 7/8 | 40 1/4 | 40 1/4 | 39 7/8 | 39 3/4 | 39 7/8 | 300 | |
40718 | TCIGX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
40719 | TCII | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 1600 | |
40720 | TCIM | 0 | 0 | |||||||
40721 | TCIT | 0 | 0 | |||||||
40722 | TCIX | 200 | 3 1/4 | 3 | 3 1/2 | 0 | ||||
40723 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
40724 | TCK | 300 | 22 1/4 | 22 1/2 | 23 1/4 | 0 | ||||
40725 | TCKA | 0 | 0 | |||||||
40726 | TCKAF | 0 | 0 | |||||||
40727 | TCKB | 0 | 0 | |||||||
40728 | TCKBF | 0 | 0 | |||||||
40729 | TCKI | 0 | 0 | |||||||
40730 | TCKO | 0 | 0 | |||||||
40731 | TCKU | 0 | 0 | |||||||
40732 | TCLAX | 0 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | |
40733 | TCLN | 2000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 9/16 | 4 3/4 | 31600 | |
40734 | TCLp | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 7900 | |||
40735 | TCM | 100 | 22 1/4 | 0 | ||||||
40736 | TCME | 0 | 0 | |||||||
40737 | TCMEX | 0 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0 | |
40738 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
40739 | TCMM | 500 | 1.6875 | 1.6250 | 1.6875 | 1.6250 | 1.5000 | 1.6875 | 11800 | |
40740 | TCMN | 500 | 3.0000 | 0 | ||||||
40741 | TCMS | 0 | 0 | |||||||
40742 | TCMXX | 0 | 0.60 | 5.33 | 5.48 | 1041 | ||||
40743 | TCN | 0 | 0 | |||||||
40744 | TCNI | 12000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 12000 | |
40745 | TCNJ | 1000 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/4 | 14 3/8 | 14 5/8 | 12200 | |
40746 | TCNL | 2000 | 14 5/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 15400 | |
40747 | TCNO | 0 | 0 | |||||||
40748 | TCNOF | 500 | 17 1/4 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 85200 | |
40749 | TCNR | 200 | 18.6250 | 0 | ||||||
40750 | TCNX | 300 | 12.8750 | 0 | ||||||
40751 | TCO | 100 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
40752 | TCOC | 0 | 0 | |||||||
40753 | TCOE | 0 | 0 | |||||||
40754 | TCOL | 0 | 0 | |||||||
40755 | TCOM | 0 | 0 | |||||||
40756 | TCOMA | 1400 | 14 1/2 | 14 7/8 | 15 | 14 3/8 | 14 1/2 | 14 5/8 | 4614100 | |
40757 | TCOMB | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 1300 | |
40758 | TCOMP | 1800 | 60 3/16 | 60 3/8 | 60 5/8 | 60 3/16 | 59 3/4 | 60 5/8 | 2100 | |
40759 | TCON | 0 | 0 | |||||||
40760 | TCOR | 0 | 0 | |||||||
40761 | TCOS | 0 | 0 | |||||||
40762 | TCOT | 0 | 0 | |||||||
40763 | TCOZ | 0 | 0 | |||||||
40764 | TCPGX | 0 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 | |
40765 | TCPI | 1500 | 10 3/8 | 10 5/8 | 11 | 10 3/8 | 10 3/8 | 10 3/4 | 60900 | |
40766 | TCPN | 100 | 5.2500 | 5.0000 | 6.2500 | 0 | ||||
40767 | TCPXX | 0 | 0.50 | 5.27 | 5.41 | 27602 | ||||
40768 | TCRXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.04 | 5.16 | 1343 | |
40769 | TCSCX | 0 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | |
40770 | TCSF | 0 | 0 | |||||||
40771 | TCSFY | 0 | 0 | |||||||
40772 | TCSGX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
40773 | TCSI | 3000 | 12 3/4 | 13 1/4 | 13 3/4 | 12 1/4 | 12 1/2 | 13 | 286600 | |
40774 | TCSR | 0 | 0 | |||||||
40775 | TCSRF | 0 | 0 | |||||||
40776 | TCST | 0 | 0 | |||||||
40777 | TCT | 100 | 14 3/8 | 14 | 14 3/8 | 0 | ||||
40778 | TCTC | 200 | 26 5/8 | 26 3/4 | 27 3/4 | 26 1/2 | 25 1/2 | 27 3/4 | 1100 | |
40779 | TCTM | 0 | 0 | |||||||
40780 | TCTQ | 0 | 0 | |||||||
40781 | TCTTX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
40782 | TCTV | 3800 | 4 25/32 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 23/32 | 15500 | |
40783 | TCTVW | 300 | 1 13/32 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 5/8 | 7300 | |
40784 | TCTY | 0 | 0 | |||||||
40785 | TCUGX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
40786 | TCUMX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
40787 | TCUXX | 0 | 0.10 | 5.18 | 5.23 | 3497 | ||||
40788 | TCWXX | 0 | 0.48 | 5.04 | 5.17 | 2481 | ||||
40789 | TCX | 0 | 181.34 | 182.13 | 182.13 | 181.01 | 0 | |||
40790 | TCXU | 0 | 0 | |||||||
40791 | TCXUF | 0 | 0 | |||||||
40792 | TCXW | 0 | 0 | |||||||
40793 | TCXWF | 50000 | 5/32 | 1/8 | 7/32 | 0 | ||||
40794 | TCXX | 0 | 0 | |||||||
40795 | TCXXF | 18500 | 5/16 | 3/8 | 3/8 | 1/4 | 1/4 | 3/8 | 175300 | |
40796 | TCY | 0 | 0 | |||||||
40797 | TD | 200 | 21 1/2 | 19 7/8 | 20 7/8 | 0 | ||||
40798 | TDAD | 0 | 0 | |||||||
40799 | TDAS | 0 | 0 | |||||||
40800 | TDAY | 500 | 33 1/2 | 33 | 33 3/4 | 33 | 33 1/4 | 34 | 5700 | |
40801 | TDCA | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/4 | 600 | |
40802 | TDCX | 0 | 0 | |||||||
40803 | TDCZ | 0 | 0 | |||||||
40804 | TDD/A | 400 | 1 3/16 | 1 1/16 | 1 5/16 | 0 | ||||
40805 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
40806 | TDDA | 0 | 0 | |||||||
40807 | TDDB | 0 | 0 | |||||||
40808 | TDE | 0 | 0 | |||||||
40809 | TDF | 2400 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 5100 | |
40810 | TDG | 0 | 0 | |||||||
40811 | TDGI | 0 | 0 | |||||||
40812 | TDGO | 3400 | 8 1/8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 35400 | |
40813 | TDHC | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 21 1/4 | 200 | |
40814 | TDI | 4300 | 23 3/8 | 0 | ||||||
40815 | TDIT | 1000 | 1.6250 | 1.5625 | 1.8750 | 0 | ||||
40816 | TDK | 200 | 61 3/8 | 0 | ||||||
40817 | TDKA | 0 | 0 | |||||||
40818 | TDKI | 0 | 0 | |||||||
40819 | TDKL | 0 | 0 | |||||||
40820 | TDKM | 0 | 0 | |||||||
40821 | TDKN | 0 | 0 | |||||||
40822 | TDKO | 0 | 0 | |||||||
40823 | TDKR | 0 | 0 | |||||||
40824 | TDKT | 0 | 0 | |||||||
40825 | TDM | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 11 | 11 3/8 | 500 | |
40826 | TDMC | 0 | 0 | |||||||
40827 | TDMD | 0 | 0 | |||||||
40828 | TDME | 0 | 0 | |||||||
40829 | TDMG | 0 | 0 | |||||||
40830 | TDMH | 0 | 0 | |||||||
40831 | TDMI | 0 | 0 | |||||||
40832 | TDML | 0 | 0 | |||||||
40833 | TDMM | 0 | 0 | |||||||
40834 | TDMN | 0 | 0 | |||||||
40835 | TDMO | 0 | 0 | |||||||
40836 | TDMP | 0 | 0 | |||||||
40837 | TDMR | 0 | 0 | |||||||
40838 | TDMS | 0 | 0 | |||||||
40839 | TDMT | 0 | 0 | |||||||
40840 | TDMTX | 0 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 14.97 | 0 | |
40841 | TDMV | 0 | 0 | |||||||
40842 | TDMW | 0 | 0 | |||||||
40843 | TDMX | 0 | 0 | |||||||
40844 | TDMZ | 0 | 0 | |||||||
40845 | TDN/WS | 0 | 3 1/2 | 4 1/2 | 0 | |||||
40846 | TDNN | 0 | 0 | |||||||
40847 | TDNP | 0 | 0 | |||||||
40848 | TDOXX | 0 | 0 | |||||||
40849 | TDP | 1000 | 23 | 23 | 23 | 23 | 22 3/4 | 23 3/8 | 1000 | |
40850 | TDPC | 0 | 0 | |||||||
40851 | TDPD | 0 | 0 | |||||||
40852 | TDPG | 0 | 0 | |||||||
40853 | TDPK | 0 | 0 | |||||||
40854 | TDPL | 0 | 0 | |||||||
40855 | TDPP | 0 | 0 | |||||||
40856 | TDPS | 0 | 0 | |||||||
40857 | TDPT | 0 | 0 | |||||||
40858 | TDRS | 0 | 0 | |||||||
40859 | TDRT | 0 | 0 | |||||||
40860 | TDS | 100 | 40 3/8 | 40 | 40 3/8 | 0 | ||||
40861 | TDSA | 0 | 0 | |||||||
40862 | TDSC | 200 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 7/8 | 14 1/8 | 252700 | |
40863 | TDSE | 0 | 0 | |||||||
40864 | TDSF | 0 | 0 | |||||||
40865 | TDSI | 0 | 0 | |||||||
40866 | TDSL | 0 | 0 | |||||||
40867 | TDSM | 0 | 0 | |||||||
40868 | TDSO | 0 | 0 | |||||||
40869 | TDSR | 0 | 0 | |||||||
40870 | TDSS | 0 | 0 | |||||||
40871 | TDSY | 0 | 0 | |||||||
40872 | TDT | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 500 | |
40873 | TDW | 300 | 36 7/8 | 37 5/8 | 37 5/8 | 36 7/8 | 36 3/4 | 37 1/8 | 1600 | |
40874 | TDWA | 0 | 0 | |||||||
40875 | TDWC | 0 | 0 | |||||||
40876 | TDWE | 0 | 0 | |||||||
40877 | TDWF | 0 | 0 | |||||||
40878 | TDWI | 0 | 0 | |||||||
40879 | TDWM | 0 | 0 | |||||||
40880 | TDWN | 0 | 0 | |||||||
40881 | TDWO | 0 | 0 | |||||||
40882 | TDWP | 0 | 0 | |||||||
40883 | TDWPP | 0 | 0 | |||||||
40884 | TDWR | 0 | 0 | |||||||
40885 | TDWS | 0 | 0 | |||||||
40886 | TDWT | 0 | 0 | |||||||
40887 | TDWW | 0 | 0 | |||||||
40888 | TDX | 0 | 0 | |||||||
40889 | TDXX | 0 | 0 | |||||||
40890 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
40891 | TDYA | 0 | 0 | |||||||
40892 | TDYB | 0 | 0 | |||||||
40893 | TDYC | 0 | 0 | |||||||
40894 | TDYE | 0 | 0 | |||||||
40895 | TDYG | 0 | 0 | |||||||
40896 | TDYI | 0 | 0 | |||||||
40897 | TDYK | 0 | 0 | |||||||
40898 | TDYL | 0 | 0 | |||||||
40899 | TDYN | 20000 | 0.2250 | 0.2300 | 0.2300 | 0.2187 | 0.2200 | 0.2300 | 42500 | |
40900 | TDYO | 0 | 0 | |||||||
40901 | TDYS | 0 | 0 | |||||||
40902 | TDYT | 0 | 0 | |||||||
40903 | TDYV | 0 | 0 | |||||||
40904 | TDYW | 0 | 0 | |||||||
40905 | TDYpE | 100 | 14 1/4 | 14 | 14 1/4 | 0 | ||||
40906 | TE | 100 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/4 | 23 7/8 | 24 | 200 | |
40907 | TEA | 200 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 200 | |
40908 | TEAL | 1200 | 14 1/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 17800 | |
40909 | TEAM | 4000 | 26 7/8 | 27 3/8 | 27 5/8 | 26 7/8 | 26 7/8 | 27 1/8 | 578800 | |
40910 | TEATX | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 15.89 | 0 | |
40911 | TEAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 2.91 | 2.93 | 1436 | |
40912 | TEB | 0 | 180.89 | 0 | ||||||
40913 | TEBP | 0 | 0 | |||||||
40914 | TEC | 100 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 3/4 | 100 | |
40915 | TECAX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
40916 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
40917 | TECD | 300 | 27 13/16 | 27 7/8 | 28 1/2 | 27 5/8 | 27 3/4 | 28 | 525100 | |
40918 | TECF | 0 | 0 | |||||||
40919 | TECH | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 23 1/4 | 23 1/2 | 24 1/4 | 31100 | |
40920 | TECI | 0 | 0 | |||||||
40921 | TECK | 0 | 0 | |||||||
40922 | TECL | 0 | 0 | |||||||
40923 | TECM | 0 | 0 | |||||||
40924 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
40925 | TECO | 0 | 0 | |||||||
40926 | TECT | 0 | 0 | |||||||
40927 | TECU | 0 | 0 | |||||||
40928 | TECUA | 1500 | 54 7/8 | 54 1/4 | 55 | 54 1/4 | 54 1/4 | 55 | 23800 | |
40929 | TECUB | 700 | 51 7/8 | 50 3/4 | 51 7/8 | 50 3/4 | 50 3/4 | 52 | 2600 | |
40930 | TECX | 0 | 0 | |||||||
40931 | TECY | 0 | 0 | |||||||
40932 | TED | 0 | 0 | |||||||
40933 | TEDA | 0 | 0 | |||||||
40934 | TEDB | 0 | 0 | |||||||
40935 | TEDBL | 200 | 51.0000 | 0 | ||||||
40936 | TEDBN | 1000 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | 1000 | |||
40937 | TEDBP | 400 | 47.0000 | 46.0000 | 47.0000 | 46.0000 | 500 | |||
40938 | TEDC | 0 | 0 | |||||||
40939 | TEDMX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.89 | 0 | |
40940 | TEDO | 0 | 0 | |||||||
40941 | TEDP | 0 | 0 | |||||||
40942 | TEDR | 0 | 0 | |||||||
40943 | TEDpA | 300 | 79 7/8 | 0 | ||||||
40944 | TEDpB | 250 | 41 7/8 | 0 | ||||||
40945 | TEDpC | 370 | 86 1/2 | 0 | ||||||
40946 | TEDpD | 120 | 99 | 0 | ||||||
40947 | TEDpE | 200 | 24 1/2 | 0 | ||||||
40948 | TEDpF | 400 | 25 3/8 | 0 | ||||||
40949 | TEDpK | 500 | 20 1/2 | 0 | ||||||
40950 | TEDpL | 8000 | 22 5/8 | 0 | ||||||
40951 | TEE | 200 | 27 3/4 | 27 3/4 | 28 1/4 | 0 | ||||
40952 | TEEB | 0 | 0 | |||||||
40953 | TEEE | 0 | 0 | |||||||
40954 | TEEMX | 0 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | |
40955 | TEEN | 0 | 0 | |||||||
40956 | TEET | 0 | 0 | |||||||
40957 | TEF | 200 | 56 | 55 3/4 | 56 | 55 3/4 | 55 7/8 | 56 1/8 | 400 | |
40958 | TEFA | 0 | 0 | |||||||
40959 | TEFC | 0 | 0 | |||||||
40960 | TEFI | 0 | 0 | |||||||
40961 | TEFTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.11 | 0 | |
40962 | TEFX | 0 | 0 | |||||||
40963 | TEFZ | 0 | 0 | |||||||
40964 | TEGAX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.80 | 0 | |
40965 | TEGBX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.98 | 0 | |
40966 | TEGEX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.73 | 0 | |
40967 | TEGIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 11.41 | 0 | |
40968 | TEGLX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.78 | 0 | |
40969 | TEGOX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.96 | 0 | |
40970 | TEGPX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 14.12 | 0 | |
40971 | TEGTX | 0 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.19 | 0 | |
40972 | TEHI | 10000 | 0.0550 | 0.0300 | 0.0550 | 0 | ||||
40973 | TEI | 500 | 12 1/4 | 12 | 12 3/8 | 0 | ||||
40974 | TEIC | 0 | 0 | |||||||
40975 | TEICC | 0 | 0 | |||||||
40976 | TEIM | 900 | 0.1900 | 0.1700 | 0.1900 | 0 | ||||
40977 | TEIN | 150 | 3.4016 | 0 | ||||||
40978 | TEJ | 200 | 35 3/4 | 0 | ||||||
40979 | TEJA | 0 | 0 | |||||||
40980 | TEJH | 0 | 0 | |||||||
40981 | TEJI | 0 | 0 | |||||||
40982 | TEJP | 0 | 0 | |||||||
40983 | TEJU | 0 | 0 | |||||||
40984 | TEJV | 0 | 0 | |||||||
40985 | TEJp | 100 | 26 5/8 | 0 | ||||||
40986 | TEJpA | 200 | 49 1/8 | 0 | ||||||
40987 | TEJw | 0 | 0 | |||||||
40988 | TEK | 500 | 40 1/2 | 40 5/8 | 40 5/8 | 40 1/2 | 40 1/4 | 41 3/8 | 900 | |
40989 | TEK.A | 0 | 0 | |||||||
40990 | TEK.B | 0 | 0 | |||||||
40991 | TEKC | 5000 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7000 | 0.7500 | 5600 | |
40992 | TEKD | 0 | 0 | |||||||
40993 | TEKF | 0 | 0 | |||||||
40994 | TEKG | 0 | 0 | |||||||
40995 | TEKH | 0 | 0 | |||||||
40996 | TEKI | 0 | 0 | |||||||
40997 | TEKL | 0 | 0 | |||||||
40998 | TEKM | 0 | 0 | |||||||
40999 | TEKN | 0 | 0 | |||||||
41000 | TEKP | 0 | 0 | |||||||
41001 | TEKR | 0 | 0 | |||||||
41002 | TEKS | 0 | 0 | |||||||
41003 | TEKT | 0 | 0 | |||||||
41004 | TEKW | 0 | 0 | |||||||
41005 | TEKX | 0 | 0 | |||||||
41006 | TEL | 800 | 1 5/8 | 1 3/4 | 2 1/8 | 0 | ||||
41007 | TEL.X | 0 | 0 | |||||||
41008 | TEL.Y | 0 | 0 | |||||||
41009 | TELA | 0 | 0 | |||||||
41010 | TELAX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.82 | 0 | |
41011 | TELC | 500 | 19 1/8 | 18 7/8 | 19 3/8 | 18 3/4 | 18 3/4 | 19 1/8 | 54200 | |
41012 | TELE | 500 | 1 | 3/4 | 1 | 0 | ||||
41013 | TELEU | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 2500 | |
41014 | TELEW | 6000 | 5/32 | 1/16 | 5/32 | 0 | ||||
41015 | TELF | 0 | 0 | |||||||
41016 | TELG | 0 | 0 | |||||||
41017 | TELGF | 0 | 0 | |||||||
41018 | TELL | 500 | 2 7/8 | 2 7/8 | 3 1/16 | 0 | ||||
41019 | TELLW | 700 | 1/4 | 9/32 | 17/32 | 0 | ||||
41020 | TELM | 200 | 3.5000 | 3.0000 | 3.5000 | 0 | ||||
41021 | TELN | 1000 | 0.0625 | 0 | ||||||
41022 | TELO | 0 | 0 | |||||||
41023 | TELOZ | 200 | 1 1/16 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 9500 | |
41024 | TELR | 0 | 0 | |||||||
41025 | TELS | 1700 | 11/16 | 21/32 | 23/32 | 0 | ||||
41026 | TELT | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 3/8 | 200 | |
41027 | TELU | 200 | 21 1/2 | 22 3/8 | 22 1/2 | 20 | 20 | 21 1/2 | 11300 | |
41028 | TELV | 2000 | 7/16 | 7/16 | 7/16 | 25/64 | 13/32 | 7/16 | 12000 | |
41029 | TELX | 800 | 18.3750 | 0 | ||||||
41030 | TEMD | 1000 | 9/16 | 7/16 | 9/16 | 0 | ||||
41031 | TEMDW | 100 | 1/16 | 1/16 | 7/32 | 0 | ||||
41032 | TEMFX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.73 | 0 | |
41033 | TEMGX | 0 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 9.22 | 0 | |
41034 | TEMMX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
41035 | TEMP | 0 | 0 | |||||||
41036 | TEMRX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 15.01 | 0 | |
41037 | TEMUX | 0 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | |
41038 | TEMWX | 0 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 17.64 | 0 | |
41039 | TEMXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 3.10 | 3.06 | 9484 | |
41040 | TEN | 400 | 49 7/8 | 50 | 50 | 49 7/8 | 49 1/2 | 50 | 700 | |
41041 | TENA | 0 | 0 | |||||||
41042 | TENB | 0 | 0 | |||||||
41043 | TENC | 0 | 0 | |||||||
41044 | TEND | 0 | 0 | |||||||
41045 | TENG | 0 | 0 | |||||||
41046 | TENGF | 0 | 74 | 79 | 0 | |||||
41047 | TENH | 0 | 0 | |||||||
41048 | TENI | 0 | 0 | |||||||
41049 | TENL | 0 | 0 | |||||||
41050 | TENM | 0 | 0 | |||||||
41051 | TENO | 600 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
41052 | TENP | 0 | 0 | |||||||
41053 | TENR | 0 | 0 | |||||||
41054 | TENS | 0 | 0 | |||||||
41055 | TENSF | 0 | 0 | |||||||
41056 | TENT | 0 | 0 | |||||||
41057 | TENU | 0 | 0 | |||||||
41058 | TENW | 0 | 0 | |||||||
41059 | TENWF | 1000 | 11/16 | 1/2 | 3/4 | 0 | ||||
41060 | TENX | 0 | 0 | |||||||
41061 | TENXF | 700 | 8 5/8 | 8 1/2 | 8 5/8 | 7 15/16 | 8 3/8 | 8 5/8 | 69700 | |
41062 | TENY | 0 | 0 | |||||||
41063 | TENZ | 0 | 0 | |||||||
41064 | TENpB | 900 | 98 1/8 | 0 | ||||||
41065 | TEO | 200 | 40 1/2 | 40 1/4 | 40 1/2 | 40 1/4 | 40 1/8 | 40 5/8 | 400 | |
41066 | TEOC | 0 | 0 | |||||||
41067 | TEOM | 0 | 0 | |||||||
41068 | TEOX | 0 | 0 | |||||||
41069 | TEP | 200 | 16 3/4 | 16 5/8 | 17 | 0 | ||||
41070 | TEPF | 200 | 15.0000 | 0 | ||||||
41071 | TEPI | 0 | 0 | |||||||
41072 | TEPLX | 0 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 20.37 | 0 | |
41073 | TEPO | 5000 | 0.0500 | 0.0300 | 0.2500 | 0 | ||||
41074 | TEPS | 0 | 0 | |||||||
41075 | TEQUX | 0 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | |
41076 | TER | 400 | 16 1/2 | 16 3/8 | 16 5/8 | 16 3/8 | 16 1/2 | 17 | 300 | |
41077 | TERA | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/8 | 200 | |
41078 | TERAW | 3000 | 1 1/2 | 1 7/16 | 1 1/2 | 1 7/16 | 1 5/16 | 1 3/4 | 6200 | |
41079 | TERC | 0 | 0 | |||||||
41080 | TERE | 0 | 0 | |||||||
41081 | TERI | 600 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
41082 | TERM | 0 | 0 | |||||||
41083 | TERN | 0 | 0 | |||||||
41084 | TERR | 0 | 0 | |||||||
41085 | TERS | 0 | 0 | |||||||
41086 | TERSX | 0 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 14.17 | 0 | |
41087 | TERT | 0 | 0 | |||||||
41088 | TERW | 0 | 0 | |||||||
41089 | TERX | 0 | 0 | |||||||
41090 | TES1T | 0 | 0 | |||||||
41091 | TESC | 3000 | 3 5/8 | 2 7/8 | 3 5/8 | 2 7/8 | 3 3/8 | 3 5/8 | 108400 | |
41092 | TESCP | 5000 | 4 7/8 | 4 3/4 | 5 1/2 | 0 | ||||
41093 | TESG | 0 | 0 | |||||||
41094 | TESGX | 0 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 8.70 | 0 | |
41095 | TESI | 300 | 14.5000 | 0 | ||||||
41096 | TESP | 0 | 0 | |||||||
41097 | TESS | 300 | 40 3/4 | 42 | 42 | 40 3/4 | 40 3/4 | 42 | 1400 | |
41098 | TEST | 500 | 11 3/4 | 12 | 12 | 11 | 11 | 11 3/4 | 4200 | |
41099 | TESTA | 1000 | 18 | 18 | 18 | 17 3/4 | 16 | 16 1/8 | 79100 | |
41100 | TESTB | 3500 | 12 | 10 7/8 | 12 | 10 5/8 | 10 7/8 | *****7/8 | 75300 | |
41101 | TESTC | 500 | 8 | 0 | ||||||
41102 | TESTD | 400 | 25.0000 | 0 | ||||||
41103 | TESTF | 300 | 64.8750 | 0 | ||||||
41104 | TESTJ | 0 | 0.6000 | 0.8000 | 0 | |||||
41105 | TESTL | 0 | 0 | |||||||
41106 | TESTM | 1000 | 16 5/8 | 15 | 16 | 0 | ||||
41107 | TESTN | 200 | 10 | 0 | ||||||
41108 | TESTP | 0 | 0 | |||||||
41109 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
41110 | TEVE | 0 | 0.0300 | 0.0700 | 0 | |||||
41111 | TEVI | 0 | 0 | |||||||
41112 | TEVIY | 5000 | 45 1/8 | 46 | 46 1/4 | 44 5/8 | 45 | 45 1/8 | 420000 | |
41113 | TEVT | 2000 | 0.1250 | 0.0700 | 0.1250 | 0 | ||||
41114 | TEWTX | 0 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 16.61 | 0 | |
41115 | TEX | 2000 | 7 | 0 | ||||||
41116 | TEXE | 0 | 0 | |||||||
41117 | TEXS | 0 | 0 | |||||||
41118 | TEXSF | 7500 | 15/32 | 11/32 | 15/32 | 0 | ||||
41119 | TFA | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 1000 | |
41120 | TFAL | 100 | 17.2500 | 0 | ||||||
41121 | TFB | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
41122 | TFBC | 0 | 0 | |||||||
41123 | TFC | 500 | 8 3/4 | 9 1/8 | 9 7/8 | 0 | ||||
41124 | TFC.A | 0 | 0 | |||||||
41125 | TFCE | 200 | 1 5/8 | 1 25/64 | 1 5/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1400 | |
41126 | TFCH | 1000 | 4.9500 | 4.8125 | 4.9500 | 4.4600 | 4.7500 | 4.9500 | 465300 | |
41127 | TFCO | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 100 | |
41128 | TFCXX | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 3.23 | 3.15 | 1503 | |
41129 | TFD | 0 | 0 | |||||||
41130 | TFDXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 5.22 | 5.26 | 13692 | |
41131 | TFEQX | 0 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0 | |
41132 | TFFI | 2000 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.7500 | 1.9375 | 2000 | |
41133 | TFFXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 5.18 | 5.26 | 2891 | |
41134 | TFG/U | 800 | 12 1/2 | 0 | ||||||
41135 | TFGC | 0 | 0 | |||||||
41136 | TFGG | 0 | 0 | |||||||
41137 | TFGI | 0 | 0 | |||||||
41138 | TFGP | 0 | 0 | |||||||
41139 | TFGR | 0 | 0 | |||||||
41140 | TFGS | 0 | 0 | |||||||
41141 | TFGT | 0 | 0 | |||||||
41142 | TFGU | 0 | 0 | |||||||
41143 | TFGV | 0 | 0 | |||||||
41144 | TFGX | 0 | 0 | |||||||
41145 | TFI/A | 0 | 0 | |||||||
41146 | TFIC | 0 | 0 | |||||||
41147 | TFIN | 30000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
41148 | TFIT | 1100 | 23.8750 | 0 | ||||||
41149 | TFIXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.06 | 3.05 | 14096 | |
41150 | TFIp | 200 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 12500 | |||
41151 | TFIpA | 200 | 25 5/8 | 25 1/4 | 25 5/8 | 25 1/4 | 51500 | |||
41152 | TFLH | 0 | 0 | |||||||
41153 | TFMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.16 | 3.06 | 51223 | |
41154 | TFOBF | 0 | 2.4850 | 0 | ||||||
41155 | TFON | 0 | 0 | |||||||
41156 | TFONY | 3000 | 1 9/16 | 1 9/16 | 1 19/32 | 1 17/32 | 1 9/16 | 1 19/32 | 161300 | |
41157 | TFP | 0 | 0 | |||||||
41158 | TFPU | 5200 | 15.7500 | 15.2500 | 15.7500 | 15.0000 | 45900 | |||
41159 | TFRC | 10000 | 7 1/2 | 7 3/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 7/8 | 23400 | |
41160 | TFRY | 5000 | 0.2050 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.2050 | 204700 | |
41161 | TFS | 200 | 12 1/4 | 11 7/8 | 12 3/8 | 0 | ||||
41162 | TFSE | 0 | 0 | |||||||
41163 | TFSR | 0 | 0 | |||||||
41164 | TFSS | 0 | 0 | |||||||
41165 | TFST | 0 | 0 | |||||||
41166 | TFSXX | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 3.21 | 3.20 | 2830 | |
41167 | TFT | 200 | 13 1/2 | 12 7/8 | 13 3/8 | 0 | ||||
41168 | TFTJ | 0 | 0 | |||||||
41169 | TFTU | 0 | 0 | |||||||
41170 | TFTX | 0 | 0 | |||||||
41171 | TFTXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.32 | 4.77 | 921 | |
41172 | TFVAX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 16.61 | 0 | |
41173 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
41174 | TFX | 100 | 49 1/2 | 50 1/4 | 50 3/4 | 0 | ||||
41175 | TFXC | 0 | 0 | |||||||
41176 | TFXI | 0 | 0 | |||||||
41177 | TFXL | 0 | 0 | |||||||
41178 | TFXX | 0 | 0 | |||||||
41179 | TFYP | 1000 | 5.5000 | 0 | ||||||
41180 | TG | 300 | 32 1/8 | 33 7/8 | 34 3/4 | 0 | ||||
41181 | TG/WD | 0 | 0 | |||||||
41182 | TGAL | 900 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 30200 | |
41183 | TGB | 1000 | 9 11/16 | 0 | ||||||
41184 | TGBR | 0 | 0 | |||||||
41185 | TGBRY | 3000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
41186 | TGBW | 0 | 0 | |||||||
41187 | TGBZ | 0 | 0 | |||||||
41188 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
41189 | TGCI | 18000 | 1 | 1 | 1 | 1 | 1 | 1 5/8 | 36000 | |
41190 | TGCO | 0 | 0 | |||||||
41191 | TGCXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.97 | 5.06 | 5599 | |
41192 | TGEN | 600 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 3/8 | 4 5/8 | 58100 | |
41193 | TGENW | 0 | 0 | |||||||
41194 | TGET | 1000 | 40 3/4 | 42 1/2 | 42 3/4 | 39 1/2 | 40 3/4 | 41 | 206600 | |
41195 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
41196 | TGFG | 0 | 0 | |||||||
41197 | TGFXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.92 | 4.96 | 8412 | |
41198 | TGG | 200 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
41199 | TGGB | 0 | 0 | |||||||
41200 | TGGC | 0 | 0 | |||||||
41201 | TGGN | 0 | 0 | |||||||
41202 | TGGS | 0 | 0 | |||||||
41203 | TGGZ | 0 | 0 | |||||||
41204 | TGIAX | 0 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 15.62 | 0 | |
41205 | TGIC | 100 | 29 | 28 | 29 | 28 | 28 | 29 1/4 | 1000 | |
41206 | TGIE | 12000 | 0.2812 | 0.2500 | 0.6250 | 0 | ||||
41207 | TGII | 0 | 0 | |||||||
41208 | TGIIX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.60 | 0 | |
41209 | TGIS | 500 | 14 3/4 | 14 | 14 3/4 | 14 | 14 | 14 3/4 | 600 | |
41210 | TGITX | 0 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 11.90 | 0 | |
41211 | TGK | 0 | 0 | |||||||
41212 | TGL | 300 | 13/16 | 3/4 | 13/16 | 3/4 | 17300 | |||
41213 | TGL.W | 0 | 0 | |||||||
41214 | TGL/WS | 1000 | 1/4 | 0 | ||||||
41215 | TGLE | 0 | 0 | |||||||
41216 | TGLEF | 500 | 2 7/8 | 3 | 3 | 2 11/16 | 2 11/16 | 2 7/8 | 27300 | |
41217 | TGLP | 0 | 0 | |||||||
41218 | TGLR | 0 | 0 | |||||||
41219 | TGMBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
41220 | TGMXX | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 4.85 | 4.95 | 2795 | |
41221 | TGN | 8000 | 22 | 21 3/4 | 22 1/2 | 0 | ||||
41222 | TGNB | 0 | 0 | |||||||
41223 | TGNG | 0 | 0 | |||||||
41224 | TGNI | 0 | 0 | |||||||
41225 | TGNM | 0 | 0 | |||||||
41226 | TGNR | 0 | 0 | |||||||
41227 | TGO | 0 | 0 | |||||||
41228 | TGPA | 0 | 0 | |||||||
41229 | TGPAF | 10000 | 11/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 67400 | |
41230 | TGPL | 0 | 0 | |||||||
41231 | TGPLN | 0 | 0 | |||||||
41232 | TGRRY | 0 | 0 | |||||||
41233 | TGS | 500 | 12 1/4 | 12 | 12 3/8 | 0 | ||||
41234 | TGSC | 0 | 0 | |||||||
41235 | TGSI | 20000 | 1 25/32 | 1 31/32 | 1 31/32 | 1 25/32 | 1 25/32 | 1 7/8 | 51600 | |
41236 | TGSIW | 800 | 7/32 | 7/32 | 9/32 | 0 | ||||
41237 | TGST | 0 | 0 | |||||||
41238 | TGSTN | 0 | 0 | |||||||
41239 | TGSTP | 0 | 0 | |||||||
41240 | TGT | 0 | 0 | |||||||
41241 | TGTG | 0 | 0 | |||||||
41242 | TGTI | 0 | 0 | |||||||
41243 | TGTIP | 0 | 0 | |||||||
41244 | TGTL | 0 | 0 | |||||||
41245 | TGTM | 0 | 0 | |||||||
41246 | TGTO | 0 | 0 | |||||||
41247 | TGTP | 0 | 0 | |||||||
41248 | TGTPL | 0 | 0 | |||||||
41249 | TGTPM | 0 | 0 | |||||||
41250 | TGTR | 0 | 0 | |||||||
41251 | TGTS | 0 | 0 | |||||||
41252 | TGTT | 0 | 0 | |||||||
41253 | TGTV | 0 | 0 | |||||||
41254 | TGTY | 0 | 0 | |||||||
41255 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
41256 | TGUP | 0 | 0 | |||||||
41257 | TGUX | 0 | 0 | |||||||
41258 | TGVXX | 0 | 0.57 | 5.27 | 5.38 | 430 | ||||
41259 | TGXC | 40000 | 0.1000 | 0 | ||||||
41260 | TGYM | 0 | 0 | |||||||
41261 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
41262 | TH | 100 | 14 3/4 | 0 | ||||||
41263 | THA | 15000 | 37 3/8 | 0 | ||||||
41264 | THAX | 400 | 10.0000 | 0 | ||||||
41265 | THBC | 400 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 400 | |
41266 | THC | 20000 | 22 1/2 | 21 | 21 5/8 | 0 | ||||
41267 | THCB | 0 | 0 | |||||||
41268 | THCC | 0 | 0 | |||||||
41269 | THCD | 0 | 0 | |||||||
41270 | THCI | 0 | 0 | |||||||
41271 | THCK | 0 | 0 | |||||||
41272 | THCL | 0 | 0 | |||||||
41273 | THCO | 0 | 0 | |||||||
41274 | THCR | 0 | 0 | |||||||
41275 | THCV | 0 | 0 | |||||||
41276 | THCX | 0 | 0 | |||||||
41277 | THCZ | 0 | 0 | |||||||
41278 | THDO | 1000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 | 5 1/4 | 5 1/2 | 360700 | |
41279 | THEC | 500 | 0.0625 | 0 | ||||||
41280 | THEGE | 0 | 0 | |||||||
41281 | THES | 1000 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
41282 | THFF | 200 | 32 29/32 | 31 1/2 | 33 | 31 1/2 | 31 1/2 | 33 | 10700 | |
41283 | THFLX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.31 | 0 | |
41284 | THI | 400 | 37 3/4 | 36 1/4 | 37 3/8 | 0 | ||||
41285 | THIFX | 0 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 12.55 | 0 | |
41286 | THIG | 0 | 0 | |||||||
41287 | THII | 0 | 0 | |||||||
41288 | THIM | 0 | 0 | |||||||
41289 | THIMX | 0 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 13.72 | 0 | |
41290 | THIR | 200 | 32 1/4 | 32 1/4 | 33 | 0 | ||||
41291 | THIS | 3900 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 19600 | |
41292 | THISW | 2800 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 2800 | |
41293 | THK | 0 | 2 3/8 | 3 | 0 | |||||
41294 | THKG | 0 | 0 | |||||||
41295 | THLM | 0 | 0.5000 | 1.0000 | 0 | |||||
41296 | THLR | 1000 | 0.5625 | 0.2812 | 0.5625 | 0 | ||||
41297 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
41298 | THMC | 1300 | 10.7500 | 10.6250 | 11.1250 | 0 | ||||
41299 | THMG | 100 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
41300 | THMP | 400 | 9 7/8 | 9 | 9 7/8 | 0 | ||||
41301 | THMX | 0 | 0 | |||||||
41302 | THMZ | 800 | 1 21/32 | 1 9/16 | 1 21/32 | 1 5/16 | 1 5/8 | 1 11/16 | 6200 | |
41303 | THMZW | 20000 | 9/32 | 1/4 | 9/32 | 7/32 | 1/4 | 5/16 | 81000 | |
41304 | THN | 100 | 10 5/8 | 10 3/4 | 11 1/4 | 0 | ||||
41305 | THNMX | 0 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 13.58 | 0 | |
41306 | THNN | 0 | 0 | |||||||
41307 | THO | 300 | 23 7/8 | 23 7/8 | 24 1/2 | 0 | ||||
41308 | THOK | 0 | 0 | |||||||
41309 | THOM | 4500 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/2 | 39800 | |
41310 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
41311 | THP | 100 | 10 1/8 | 9 5/8 | 10 1/4 | 0 | ||||
41312 | THPD | 1500 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
41313 | THR | 0 | 12 5/8 | 13 1/4 | 0 | |||||
41314 | THRA | 0 | 0 | |||||||
41315 | THRD | 20000 | 14 5/8 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 40800 | |
41316 | THRF | 1000 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
41317 | THRM | 500 | 0.8750 | 0 | ||||||
41318 | THRN | 0 | 0 | |||||||
41319 | THRNY | 200 | 22 7/8 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 7500 | |
41320 | THRT | 100 | 10 3/8 | 10 1/2 | 10 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 53500 | |
41321 | THRX | 200 | 16 7/8 | 17 3/8 | 17 5/8 | 16 7/8 | 16 7/8 | 17 1/4 | 83200 | |
41322 | THS | 100 | 14 7/8 | 13 7/8 | 14 5/8 | 0 | ||||
41323 | THSN | 0 | 0 | |||||||
41324 | THSR | 0 | 0 | |||||||
41325 | THTBX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
41326 | THTX | 400 | 11 1/2 | 12 | 12 1/8 | 11 3/8 | 11 3/8 | 11 1/2 | 90000 | |
41327 | THTXG | 10 | 93 | 89 | 93 | 0 | ||||
41328 | THW | 20000 | 20 1/8 | 19 3/4 | 20 1/4 | 19 3/4 | 52300 | |||
41329 | THWC | 0 | 0 | |||||||
41330 | THWH | 0 | 0 | |||||||
41331 | THWT | 0 | 0 | |||||||
41332 | THWX | 0 | 0 | |||||||
41333 | THX | 2800 | 16 3/4 | 0 | ||||||
41334 | THXC | 0 | 0 | |||||||
41335 | THXI | 0 | 0 | |||||||
41336 | THXL | 0 | 0 | |||||||
41337 | THXN | 0 | 0 | |||||||
41338 | THXX | 0 | 0 | |||||||
41339 | THXY | 0 | 0 | |||||||
41340 | THZBX | 0 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | |
41341 | TI | 0 | 0 | |||||||
41342 | TIBI | 0 | 0 | |||||||
41343 | TIBPX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
41344 | TIC | 0 | 0 | |||||||
41345 | TICP | 0 | 0 | |||||||
41346 | TICPP | 0 | 0 | |||||||
41347 | TID | 0 | 0 | |||||||
41348 | TIDEX | 0 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 24.49 | 0 | |
41349 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
41350 | TIEAX | 0 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 10.94 | 0 | |
41351 | TIEFX | 0 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | |
41352 | TIEI | 300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
41353 | TIEUX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
41354 | TIF | 200 | 42 1/4 | 40 3/8 | 41 | 0 | ||||
41355 | TIFA | 0 | 0 | |||||||
41356 | TIFE | 0 | 0 | |||||||
41357 | TIFL | 0 | 0 | |||||||
41358 | TIFN | 0 | 0 | |||||||
41359 | TIFR | 0 | 0 | |||||||
41360 | TIFS | 100 | 39.5000 | 0 | ||||||
41361 | TIFUX | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0 | |
41362 | TIFV | 0 | 0 | |||||||
41363 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
41364 | TIG | 200 | 28 1/8 | 30 1/8 | 30 1/2 | 0 | ||||
41365 | TIGC | 0 | 0 | |||||||
41366 | TIGE | 0 | 0 | |||||||
41367 | TIGL | 0 | 0 | |||||||
41368 | TIGN | 0 | 0 | |||||||
41369 | TIGR | 0 | 0 | |||||||
41370 | TIGRX | 0 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | |
41371 | TIGS | 0 | 0 | |||||||
41372 | TIGT | 0 | 0 | |||||||
41373 | TIGU | 0 | 0 | |||||||
41374 | TIGUF | 0 | 0 | |||||||
41375 | TIGUY | 0 | 19.1250 | 0 | ||||||
41376 | TIGXX | 0 | 0 | |||||||
41377 | TIHD | 0 | 0 | |||||||
41378 | TII | 200 | 19 1/2 | 0 | ||||||
41379 | TIIE | 0 | 0 | |||||||
41380 | TIII | 1500 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 11200 | |
41381 | TIIP | 0 | 0 | |||||||
41382 | TIIUX | 0 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0 | |
41383 | TIL | 0 | 0 | |||||||
41384 | TILE | 0 | 0 | |||||||
41385 | TIMI | 0 | 0 | |||||||
41386 | TIML | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
41387 | TIMRZ | 5000 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.3400 | 5000 | |
41388 | TIMT | 600 | 28 1/2 | 28 7/8 | 28 7/8 | 28 3/8 | 28 1/8 | 28 1/2 | 26300 | |
41389 | TIMXX | 0 | 0 | |||||||
41390 | TIN | 600 | 52 1/4 | 52 1/2 | 53 | 0 | ||||
41391 | TINC | 0 | 0 | |||||||
41392 | TINE | 2600 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.6250 | 2600 | |
41393 | TINH | 0 | 0 | |||||||
41394 | TINL | 0 | 0 | |||||||
41395 | TINLF | 0 | 0 | |||||||
41396 | TINR | 0 | 0 | |||||||
41397 | TINS | 0 | 0 | |||||||
41398 | TINT | 0 | 0 | |||||||
41399 | TINTA | 100 | 15 3/4 | 15 5/8 | 15 3/4 | 15 1/8 | 15 5/8 | 15 3/4 | 175100 | |
41400 | TINTG | 10 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 80 1/2 | 81 1/4 | 10 | |
41401 | TIO | 0 | 278.86 | 0 | ||||||
41402 | TIOA | 0 | 0 | |||||||
41403 | TIOAX | 0 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.57 | 0 | |
41404 | TIPI | 0 | 0 | |||||||
41405 | TIPIF | 2500 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 76100 | |
41406 | TIR | 500 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 500 | |
41407 | TIRE | 1000 | 17/32 | 17/32 | 17/32 | 1/2 | 1/2 | 17/32 | 56300 | |
41408 | TIREW | 400 | 5/16 | 5/16 | 1/2 | 0 | ||||
41409 | TIRI | 0 | 0 | |||||||
41410 | TIRR | 0 | 0 | |||||||
41411 | TIRRE | 0 | 0 | |||||||
41412 | TIRT | 0 | 0 | |||||||
41413 | TIRTZ | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 100 | |
41414 | TIS | 200 | 7/8 | 3/4 | 1 1/16 | 0 | ||||
41415 | TISC | 0 | 0 | |||||||
41416 | TISHX | 0 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 16.27 | 0 | |
41417 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
41418 | TISV | 5500 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
41419 | TISX | 0 | 0 | |||||||
41420 | TISXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.71 | 4.87 | 2922 | |
41421 | TITT | 900 | 1.0000 | 0.9375 | 1.0000 | 0 | ||||
41422 | TITXX | 0 | 0 | |||||||
41423 | TIVS | 0 | 0 | |||||||
41424 | TIX | 0 | 240.69 | 0 | ||||||
41425 | TJCI | 5000 | 2 3/16 | 2 3/16 | 2 5/16 | 0 | ||||
41426 | TJCIU | 0 | 0 | |||||||
41427 | TJCIW | 2000 | 15/32 | 15/32 | 17/32 | 0 | ||||
41428 | TJCIZ | 1000 | 7/32 | 7/32 | 11/32 | 0 | ||||
41429 | TJCK | 0 | 0 | |||||||
41430 | TJCO | 200 | 18 1/4 | 18 | 18 1/2 | 18 | 18 | 18 1/4 | 45100 | |
41431 | TJS | 0 | 0 | |||||||
41432 | TJT/WS | 2000 | 4 5/16 | 2 1/2 | 3 1/4 | 0 | ||||
41433 | TJTE | 0 | 0 | |||||||
41434 | TJX/E | 0 | 0 | |||||||
41435 | TJXA | 0 | 0 | |||||||
41436 | TJXB | 0 | 0 | |||||||
41437 | TJXC | 0 | 0 | |||||||
41438 | TJXE | 0 | 0 | |||||||
41439 | TJXK | 0 | 0 | |||||||
41440 | TJXL | 0 | 0 | |||||||
41441 | TJXM | 0 | 0 | |||||||
41442 | TJXP | 0 | 0 | |||||||
41443 | TJXR | 0 | 0 | |||||||
41444 | TJXS | 0 | 0 | |||||||
41445 | TJXT | 0 | 0 | |||||||
41446 | TJXW | 0 | 0 | |||||||
41447 | TJXpC | 700 | 60 7/8 | 0 | ||||||
41448 | TJXpE | 7700 | 196 61/64 | 196 61/64 | 196 61/64 | 196 61/64 | 7700 | |||
41449 | TK | 200 | 28 3/4 | 0 | ||||||
41450 | TKAC | 0 | 0 | |||||||
41451 | TKAT | 200 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
41452 | TKC | 100 | 46 | 46 3/4 | 47 1/4 | 0 | ||||
41453 | TKCC | 0 | 0 | |||||||
41454 | TKCG | 0 | 0 | |||||||
41455 | TKCL | 0 | 0 | |||||||
41456 | TKCN | 0 | 0 | |||||||
41457 | TKCO | 0 | 0 | |||||||
41458 | TKCR | 0 | 0 | |||||||
41459 | TKCS | 0 | 0 | |||||||
41460 | TKCU | 0 | 0 | |||||||
41461 | TKF | 1000 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | ||||
41462 | TKFP | 0 | 0 | |||||||
41463 | TKIO | 0 | 0 | |||||||
41464 | TKIOY | 2000 | 59 5/8 | 59 3/4 | 59 3/4 | 59 1/8 | 59 1/4 | 59 3/4 | 5300 | |
41465 | TKIS | 0 | 0 | |||||||
41466 | TKLC | 300 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 21400 | |
41467 | TKLN | 0 | 0 | |||||||
41468 | TKLNP | 0 | 0 | |||||||
41469 | TKM | 10000 | 9 3/4 | 9 3/4 | 9 7/8 | 0 | ||||
41470 | TKN | 600 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 3/4 | 38 3/8 | 600 | |
41471 | TKNC | 0 | 0 | |||||||
41472 | TKNE | 0 | 0 | |||||||
41473 | TKNI | 0 | 0 | |||||||
41474 | TKNL | 0 | 0 | |||||||
41475 | TKNN | 0 | 0 | |||||||
41476 | TKNP | 0 | 0 | |||||||
41477 | TKOC | 0 | 0 | |||||||
41478 | TKOCF | 3500 | 6 | 5 13/16 | 6 | 5 13/16 | 5 7/8 | 6 | 12600 | |
41479 | TKOS | 0 | 0 | |||||||
41480 | TKR | 100 | 38 7/8 | 39 1/8 | 39 1/2 | 0 | ||||
41481 | TKRC | 0 | 0 | |||||||
41482 | TKRE | 0 | 0 | |||||||
41483 | TKRG | 0 | 0 | |||||||
41484 | TKRK | 0 | 0 | |||||||
41485 | TKRO | 0 | 0 | |||||||
41486 | TKRR | 0 | 0 | |||||||
41487 | TKRS | 0 | 0 | |||||||
41488 | TKRT | 0 | 0 | |||||||
41489 | TKRY | 0 | 0 | |||||||
41490 | TKS | 200 | 17 1/4 | 0 | ||||||
41491 | TKSE | 0 | 0 | |||||||
41492 | TKSF | 0 | 0 | |||||||
41493 | TKSU | 0 | 0 | |||||||
41494 | TKTFX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.62 | 0 | |
41495 | TKTI | 0 | 0 | |||||||
41496 | TKTX | 0 | 0 | |||||||
41497 | TL | 300 | 6 | 5 5/8 | 6 1/8 | 0 | ||||
41498 | TLA | 0 | 181.85 | 0 | ||||||
41499 | TLAB | 900 | 68 7/8 | 70 1/4 | 70 1/2 | 68 1/4 | 68 3/4 | 69 | 1274600 | |
41500 | TLAF | 0 | 0 | |||||||
41501 | TLAFE | 0 | 0 | |||||||
41502 | TLAM | 0 | 0 | |||||||
41503 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
41504 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
41505 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
41506 | TLB | 100 | 29 1/8 | 30 | 30 1/2 | 0 | ||||
41507 | TLBC | 0 | 0 | |||||||
41508 | TLBD | 0 | 0 | |||||||
41509 | TLBH | 0 | 0 | |||||||
41510 | TLBI | 0 | 0 | |||||||
41511 | TLBL | 0 | 0 | |||||||
41512 | TLBM | 0 | 0 | |||||||
41513 | TLBP | 0 | 0 | |||||||
41514 | TLBR | 0 | 0 | |||||||
41515 | TLBS | 0 | 0 | |||||||
41516 | TLBT | 0 | 0 | |||||||
41517 | TLBW | 0 | 0 | |||||||
41518 | TLC | 200 | 18 1/2 | 0 | ||||||
41519 | TLCC | 700 | 0.2500 | 0 | ||||||
41520 | TLCM | 300 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 1700 | |
41521 | TLCO | 1000 | 0.3750 | 0.1875 | 0.4375 | 0 | ||||
41522 | TLCR | 0 | 0 | |||||||
41523 | TLD | 2900 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/4 | 23 5/8 | 3600 | |
41524 | TLDA | 0 | 0 | |||||||
41525 | TLDC | 0 | 0 | |||||||
41526 | TLDCF | 100 | 19 3/8 | 18 7/8 | 19 1/2 | 18 5/8 | 19 1/8 | 19 3/8 | 187100 | |
41527 | TLDL | 0 | 0 | |||||||
41528 | TLDMW | 0 | 0 | |||||||
41529 | TLDS | 0 | 0 | |||||||
41530 | TLDT | 500 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 1900 | |
41531 | TLF | 270000 | 1 9/16 | 0 | ||||||
41532 | TLFD | 0 | 0 | |||||||
41533 | TLG | 0 | 0 | |||||||
41534 | TLGD | 1000 | 23 5/16 | 22 1/2 | 23 1/2 | 22 1/2 | 22 3/4 | 23 1/2 | 29500 | |
41535 | TLGUX | 0 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | |
41536 | TLIC | 500 | 70 | 69 | 70 1/16 | 68 1/2 | 69 3/4 | 70 1/4 | 110600 | |
41537 | TLII | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 12400 | |
41538 | TLIN | 0 | 0 | |||||||
41539 | TLIS | 0 | 0 | |||||||
41540 | TLK | 100 | 26 1/2 | 31 7/8 | 32 1/4 | 0 | ||||
41541 | TLKT | 0 | 0 | |||||||
41542 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
41543 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
41544 | TLLE | 0 | 0 | |||||||
41545 | TLLI | 0 | 0 | |||||||
41546 | TLLL | 0 | 0 | |||||||
41547 | TLLN | 0 | 0 | |||||||
41548 | TLLT | 0 | 0 | |||||||
41549 | TLLY | 2000 | 0.7000 | 0.3750 | 0.7500 | 0 | ||||
41550 | TLM | 0 | 0 | |||||||
41551 | TLMD | 800 | 34 | 34 1/2 | 34 1/2 | 34 | 34 | 34 1/4 | 74300 | |
41552 | TLMDU | 0 | 0 | |||||||
41553 | TLMDW | 400 | 27 1/2 | 27 1/2 | 29 | 0 | ||||
41554 | TLMIX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.38 | 0 | |
41555 | TLMT | 1400 | 1.0000 | 0 | ||||||
41556 | TLNK | 2500 | 1.7500 | 1.3750 | 1.8750 | 0 | ||||
41557 | TLNR | 0 | 0 | |||||||
41558 | TLNT | 13000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 48000 | |||
41559 | TLOS | 0 | 0 | |||||||
41560 | TLP | 0 | 0 | |||||||
41561 | TLPW | 0 | 0 | |||||||
41562 | TLQ | 0 | 0 | |||||||
41563 | TLRD | 0 | 0 | |||||||
41564 | TLRI | 0 | 0 | |||||||
41565 | TLSI | 0 | 0 | |||||||
41566 | TLSIF | 10000 | 1 5/8 | 1 17/32 | 1 5/8 | 1 17/32 | 1 1/2 | 1 5/8 | 16100 | |
41567 | TLSN | 0 | 0 | |||||||
41568 | TLSP | 5000 | 19 1/4 | 19 1/4 | 19 1/2 | 19 1/8 | 19 1/4 | 19 3/8 | 55300 | |
41569 | TLSR | 0 | 0 | |||||||
41570 | TLSRP | 1500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.3750 | 4.8750 | 1500 | |
41571 | TLTK | 1000 | 4 1/2 | 4 11/16 | 4 13/16 | 4 5/16 | 4 13/32 | 4 1/2 | 167300 | |
41572 | TLTM | 11500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0100 | 0.0900 | 11500 | |
41573 | TLTN | 7500 | 40 | 42 1/2 | 43 | 40 | 40 | 40 3/4 | 48300 | |
41574 | TLV | 0 | 0 | |||||||
41575 | TLVUX | 0 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0 | |
41576 | TLX | 500 | 11 1/2 | 13 3/8 | 14 | 0 | ||||
41577 | TLXA | 0 | 0 | |||||||
41578 | TLXAF | 3500 | 23 | 23 1/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 33800 | |
41579 | TLXF | 0 | 0 | |||||||
41580 | TLXI | 0 | 0 | |||||||
41581 | TLXN | 800 | 13 33/64 | 13 63/64 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 90500 | |
41582 | TLXNG | 14 | 96 1/2 | 93 | 96 1/2 | 0 | ||||
41583 | TLZ | 200 | 24 | 24 | 24 | 24 | 23 7/8 | 24 3/8 | 200 | |
41584 | TLZB | 0 | 0 | |||||||
41585 | TLZC | 0 | 0 | |||||||
41586 | TLZD | 0 | 0 | |||||||
41587 | TLZE | 0 | 0 | |||||||
41588 | TLZI | 0 | 0 | |||||||
41589 | TLZL | 0 | 0 | |||||||
41590 | TLZM | 0 | 0 | |||||||
41591 | TLZP | 0 | 0 | |||||||
41592 | TM | 100 | 3 3/4 | 3 1/2 | 4 | 0 | ||||
41593 | TM.B | 0 | 0 | |||||||
41594 | TMA | 1000 | 16 1/2 | 16 3/8 | 16 1/2 | 16 3/8 | 16 3/8 | 16 3/4 | 1400 | |
41595 | TMAA | 0 | 0 | |||||||
41596 | TMAE | 0 | 0 | |||||||
41597 | TMAFX | 0 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | |
41598 | TMAI | 100 | 12 3/4 | 13 1/2 | 13 1/2 | 12 5/8 | 12 3/4 | 13 1/4 | 59900 | |
41599 | TMAN | 0 | 0 | |||||||
41600 | TMANQ | 100 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 7500 | |
41601 | TMAR | 100 | 30 | 30 | 30 3/4 | 29 1/2 | 30 | 30 1/4 | 170700 | |
41602 | TMAV | 0 | 0 | |||||||
41603 | TMAVA | 1000 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
41604 | TMAVB | 0 | 0 | |||||||
41605 | TMB | 1000 | 42 | 42 | 42 | 42 | 41 3/4 | 42 3/4 | 1000 | |
41606 | TMBA | 0 | 0 | |||||||
41607 | TMBAX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 10.48 | 0 | |
41608 | TMBC | 0 | 0 | |||||||
41609 | TMBI | 0 | 0 | |||||||
41610 | TMBM | 0 | 0 | |||||||
41611 | TMBN | 0 | 0 | |||||||
41612 | TMBR | 200 | 18 3/4 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 18 3/4 | 57800 | |
41613 | TMBS | 600 | 8 3/8 | 8 3/4 | 8 7/8 | 8 3/8 | 8 3/8 | 8 3/4 | 4600 | |
41614 | TMBUX | 0 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0 | |
41615 | TMC | 12500 | 44 1/8 | 43 3/4 | 44 1/8 | 0 | ||||
41616 | TMCA | 0 | 0 | |||||||
41617 | TMCC | 0 | 0 | |||||||
41618 | TMCD | 0 | 0 | |||||||
41619 | TMCE | 0 | 0 | |||||||
41620 | TMCF | 0 | 0 | |||||||
41621 | TMCG | 0 | 0 | |||||||
41622 | TMCH | 0 | 0 | |||||||
41623 | TMCI | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 7/32 | 500 | |
41624 | TMCL | 0 | 0 | |||||||
41625 | TMCN | 0 | 0 | |||||||
41626 | TMCO | 0 | 0 | |||||||
41627 | TMCP | 0 | 0 | |||||||
41628 | TMCR | 0 | 0 | |||||||
41629 | TMCS | 1100 | 19.7500 | 14.5000 | 24.5000 | 0 | ||||
41630 | TMCT | 0 | 0 | |||||||
41631 | TMCV | 0 | 0 | |||||||
41632 | TMCX | 0 | 0 | |||||||
41633 | TMCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.39 | 5.46 | 28365 | |
41634 | TMCpP/WD | 0 | 0 | |||||||
41635 | TMCpPw | 0 | 0 | |||||||
41636 | TMD | 600 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 1/4 | 25 7/8 | 600 | |
41637 | TMD.A | 0 | 0 | |||||||
41638 | TMDC | 0 | 0 | |||||||
41639 | TMDN | 0 | 0 | |||||||
41640 | TMDP | 0 | 0 | |||||||
41641 | TMDR | 0 | 0 | |||||||
41642 | TMDS | 0 | 0 | |||||||
41643 | TMDT | 0 | 0 | |||||||
41644 | TME | 100 | 39 3/4 | 0 | ||||||
41645 | TMED | 1300 | 4 7/16 | 4 1/4 | 4 1/2 | 4 1/4 | 4 5/16 | 4 7/16 | 51500 | |
41646 | TMEG | 0 | 0 | |||||||
41647 | TMEI | 1700 | 7 | 6 5/8 | 7 1/4 | 6 5/8 | 7 | 7 1/8 | 73000 | |
41648 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
41649 | TMEIW | 10000 | 1 3/4 | 1 3/8 | 1 7/8 | 1 3/8 | 1 5/8 | 1 7/8 | 54400 | |
41650 | TMEL | 0 | 0 | |||||||
41651 | TMEP | 0 | 0 | |||||||
41652 | TMER | 0 | 0 | |||||||
41653 | TMF | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 100 | |||
41654 | TMFC | 0 | 0 | |||||||
41655 | TMFD | 0 | 0 | |||||||
41656 | TMFG | 0 | 0 | |||||||
41657 | TMFI | 0 | 0 | |||||||
41658 | TMFM | 0 | 0 | |||||||
41659 | TMFN | 0 | 0 | |||||||
41660 | TMFP | 0 | 0 | |||||||
41661 | TMFX | 0 | 0 | |||||||
41662 | TMGI | 1900 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | 5.6250 | 8.5000 | 2500 | |
41663 | TMI | 600 | 2 | 1 3/8 | 1 3/4 | 0 | ||||
41664 | TMIE | 0 | 0 | |||||||
41665 | TMIL | 500 | 1.7500 | 1.7500 | 3.0000 | 0 | ||||
41666 | TMK | 2500 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 46 1/8 | 3500 | |
41667 | TMKB | 0 | 0 | |||||||
41668 | TMKG | 0 | 0 | |||||||
41669 | TMKI | 0 | 0 | |||||||
41670 | TMKK | 0 | 0 | |||||||
41671 | TMKO | 0 | 0 | |||||||
41672 | TMKR | 0 | 0 | |||||||
41673 | TMKT | 0 | 0.0010 | 0.0250 | 0 | |||||
41674 | TMKpM | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 200 | |||
41675 | TML/WS | 0 | 1 3/8 | 1 7/8 | 0 | |||||
41676 | TMLN | 400 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 800 | |
41677 | TMLNU | 0 | 0 | |||||||
41678 | TMLNW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 1/2 | 4800 | |
41679 | TMM/A | 300 | 7 | 6 1/4 | 6 5/8 | 0 | ||||
41680 | TMMDX | 0 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 16.24 | 0 | |
41681 | TMMI | 100000 | 0.0675 | 0.0675 | 0.0675 | 0.0650 | 0.0600 | 0.0700 | 170000 | |
41682 | TMMK | 0 | 0 | |||||||
41683 | TMMR | 100 | 44.6250 | 0 | ||||||
41684 | TMMX | 0 | 0 | |||||||
41685 | TMMXX | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 5.02 | 5.07 | 779 | |
41686 | TMN | 1000 | 6 | 5 3/4 | 6 1/4 | 0 | ||||
41687 | TMNA | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/16 | 1 3/4 | 600 | |
41688 | TMNC | 0 | 0 | |||||||
41689 | TMNE | 3000 | 1 5/8 | 1 7/16 | 1 5/8 | 1 7/16 | 1 7/16 | 1 5/8 | 3500 | |
41690 | TMNL | 0 | 0 | |||||||
41691 | TMNM | 0 | 0 | |||||||
41692 | TMNS | 0 | 0 | |||||||
41693 | TMNY | 0 | 0 | |||||||
41694 | TMO | 100 | 40 5/8 | 40 1/2 | 40 5/8 | 40 1/2 | 40 5/8 | 41 | 200 | |
41695 | TMOC | 0 | 0 | |||||||
41696 | TMOD | 0 | 0 | |||||||
41697 | TMOE | 0 | 0 | |||||||
41698 | TMOI | 0 | 0 | |||||||
41699 | TMOK | 0 | 0 | |||||||
41700 | TMOL | 0 | 0 | |||||||
41701 | TMOM | 0 | 0 | |||||||
41702 | TMON | 0 | 0 | |||||||
41703 | TMOO | 0 | 0 | |||||||
41704 | TMOP | 0 | 0 | |||||||
41705 | TMOS | 0 | 0 | |||||||
41706 | TMOT | 100 | 7.6250 | 6.6250 | 7.6250 | 0 | ||||
41707 | TMPAX | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0 | |
41708 | TMPB | 0 | 0 | |||||||
41709 | TMPBX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
41710 | TMPX | 0 | 0 | |||||||
41711 | TMPXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.37 | 5.41 | 64777 | |
41712 | TMQ | 700 | 13 3/8 | 13 3/8 | 13 7/8 | 0 | ||||
41713 | TMQC | 0 | 0 | |||||||
41714 | TMQG | 0 | 0 | |||||||
41715 | TMQN | 0 | 0 | |||||||
41716 | TMQS | 0 | 0 | |||||||
41717 | TMQT | 0 | 0 | |||||||
41718 | TMQX | 0 | 0 | |||||||
41719 | TMQY | 0 | 0 | |||||||
41720 | TMR | 200 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
41721 | TMRA | 0 | 0 | |||||||
41722 | TMRK | 2000 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 | 5 3/4 | 2300 | |
41723 | TMS | 700 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 1000 | |||
41724 | TMSB | 0 | 0 | |||||||
41725 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
41726 | TMSL | 0 | 0 | |||||||
41727 | TMSM | 0 | 0 | |||||||
41728 | TMSN | 0 | 0 | |||||||
41729 | TMSR | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 10000 | |
41730 | TMSS | 800 | 0.8125 | 0.8750 | 1.0000 | 0.7500 | 0.8125 | 1.0000 | 75300 | |
41731 | TMST | 0 | 0 | |||||||
41732 | TMSTA | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 12 1/2 | 200 | |
41733 | TMSTB | 100 | 10 1/2 | 10 1/2 | 13 1/4 | 0 | ||||
41734 | TMT | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 200 | |
41735 | TMTB | 0 | 0 | |||||||
41736 | TMTI | 0 | 0 | |||||||
41737 | TMTN | 0 | 0 | |||||||
41738 | TMTO | 0 | 0 | |||||||
41739 | TMTOF | 0 | 0 | |||||||
41740 | TMTS | 0 | 0 | |||||||
41741 | TMTX | 1000 | 3 3/4 | 3 5/8 | 3 7/8 | 0 | ||||
41742 | TMUUX | 0 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0 | |
41743 | TMX | 500 | 32 1/4 | 32 | 32 1/4 | 31 7/8 | 31 7/8 | 32 1/2 | 9900 | |
41744 | TMXB | 0 | 0 | |||||||
41745 | TMXG | 0 | 0 | |||||||
41746 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
41747 | TMXN | 0 | 0 | |||||||
41748 | TMXU | 2000 | 0.5000 | 0.5000 | 0.8750 | 0.5000 | 4000 | |||
41749 | TMXV | 0 | 0 | |||||||
41750 | TMXX | 1500 | 8.2500 | 8.6250 | 8.6250 | 8.2500 | 8.2500 | 8.6250 | 13200 | |
41751 | TMZ/WS | 100 | 1/4 | 1/8 | 1/2 | 0 | ||||
41752 | TMZZ | 0 | 0 | |||||||
41753 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
41754 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
41755 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
41756 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
41757 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
41758 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
41759 | TN/ZED | 0 | 99 49/64 | 99 61/64 | 0 | |||||
41760 | TNA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
41761 | TNAB | 0 | 0 | |||||||
41762 | TNABY | 0 | 0 | |||||||
41763 | TNAC | 0 | 0 | |||||||
41764 | TNAI | 0 | 0 | |||||||
41765 | TNAM | 0 | 0 | |||||||
41766 | TNAO | 0 | 0 | |||||||
41767 | TNAS | 0 | 0 | |||||||
41768 | TNAT | 0 | 0 | |||||||
41769 | TNAV | 500 | 0.4375 | 0.4300 | 0.4375 | 0.4300 | 0.3125 | 0.4375 | 5500 | |
41770 | TNB | 3000 | 40 1/8 | 39 | 39 7/8 | 0 | ||||
41771 | TNBB | 0 | 0 | |||||||
41772 | TNBC | 0 | 0 | |||||||
41773 | TNBN | 0 | 0 | |||||||
41774 | TNBY | 0 | 0 | |||||||
41775 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
41776 | TNC | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 1000 | |||
41777 | TNCO | 0 | 0 | |||||||
41778 | TNCOB | 0 | 0 | |||||||
41779 | TNCR | 100 | 17 7/8 | 18 | 18 1/2 | 17 3/8 | 17 5/8 | 17 7/8 | 292400 | |
41780 | TNCT | 0 | 0 | |||||||
41781 | TNCX | 1000 | 12 1/4 | 13 3/4 | 13 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 13600 | |
41782 | TNCXW | 500 | 8 | 7 1/2 | 9 1/8 | 7 1/2 | 7 3/8 | 9 | 800 | |
41783 | TNEL | 0 | 0 | |||||||
41784 | TNET | 10000 | 0.2050 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2200 | 45400 | |
41785 | TNEX | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
41786 | TNFI | 1000 | 28 5/8 | 28 1/8 | 28 3/4 | 28 | 28 | 28 5/8 | 300400 | |
41787 | TNGI | 2000 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.6250 | 0.6875 | 2000 | |
41788 | TNGO | 3000 | 16.5000 | 16.0000 | 16.5000 | 16.0000 | 16.0000 | 17.2500 | 4000 | |
41789 | TNH | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/8 | 43 7/8 | 100 | |
41790 | TNHT | 0 | 0 | |||||||
41791 | TNI | 1000 | 6 1/8 | 0 | ||||||
41792 | TNIA | 0 | 0 | |||||||
41793 | TNII | 0 | 0 | |||||||
41794 | TNIN | 0 | 0 | |||||||
41795 | TNIY | 0 | 0 | |||||||
41796 | TNL | 100 | 28 3/8 | 26 7/8 | 28 | 0 | ||||
41797 | TNL.V | 0 | 0 | |||||||
41798 | TNLA | 0 | 0 | |||||||
41799 | TNLC | 0 | 0 | |||||||
41800 | TNLD | 0 | 0 | |||||||
41801 | TNLE | 0 | 0 | |||||||
41802 | TNLF | 0 | 0 | |||||||
41803 | TNLM | 0 | 0 | |||||||
41804 | TNLO | 0 | 0 | |||||||
41805 | TNLP | 0 | 0 | |||||||
41806 | TNLT | 0 | 0 | |||||||
41807 | TNM | 1000 | 11 | 11 | 11 | 11 | 10 5/8 | 11 | 1000 | |
41808 | TNM.B | 0 | 0 | |||||||
41809 | TNM/B | 100 | 14 | 13 1/4 | 14 3/4 | 0 | ||||
41810 | TNMA | 0 | 0 | |||||||
41811 | TNMB | 0 | 0 | |||||||
41812 | TNMD | 0 | 0 | |||||||
41813 | TNMF | 0 | 0 | |||||||
41814 | TNML | 0 | 0 | |||||||
41815 | TNMR | 0 | 0 | |||||||
41816 | TNMXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.68 | 3.68 | 172 | |
41817 | TNO | 5000 | 23 1/8 | 22 3/8 | 23 | 0 | ||||
41818 | TNOA | 0 | 0 | |||||||
41819 | TNOC | 0 | 0 | |||||||
41820 | TNOH | 0 | 0 | |||||||
41821 | TNOI | 0 | 0 | |||||||
41822 | TNON | 0 | 0 | |||||||
41823 | TNOO | 0 | 0 | |||||||
41824 | TNOS | 0 | 0 | |||||||
41825 | TNOT | 0 | 0 | |||||||
41826 | TNOX | 0 | 0 | |||||||
41827 | TNP | 400 | 24 3/4 | 24 1/2 | 24 7/8 | 0 | ||||
41828 | TNPB | 0 | 0 | |||||||
41829 | TNPC | 0 | 0 | |||||||
41830 | TNPH | 0 | 0 | |||||||
41831 | TNPM | 0 | 0 | |||||||
41832 | TNPP | 0 | 0 | |||||||
41833 | TNPX | 0 | 0 | |||||||
41834 | TNPY | 0 | 0 | |||||||
41835 | TNR | 500 | 3/4 | 0 | ||||||
41836 | TNRG | 2000 | 0.2000 | 0.1500 | 0.2200 | 0 | ||||
41837 | TNRK | 200 | 4.6250 | 3.2500 | 4.6250 | 0 | ||||
41838 | TNS | 0 | 68.34 | 0 | ||||||
41839 | TNSI | 1000 | 14 3/8 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 82000 | |
41840 | TNSL | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 5 1/2 | 7 1/2 | 1500 | |
41841 | TNSP | 0 | 0 | |||||||
41842 | TNSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.43 | 3.42 | 308 | |
41843 | TNT | 0 | 0 | |||||||
41844 | TNTF | 0 | 0 | |||||||
41845 | TNTFX | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 10.82 | 0 | |
41846 | TNTM | 0 | 0 | |||||||
41847 | TNTO | 0 | 0 | |||||||
41848 | TNTT | 0 | 0 | |||||||
41849 | TNTTF | 0 | 1.4000 | 0 | ||||||
41850 | TNTU | 4000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 6.0000 | 9000 | |
41851 | TNTX | 1000 | 13 1/4 | 12 5/8 | 13 1/4 | 12 5/8 | 12 3/4 | 13 1/4 | 14100 | |
41852 | TNV | 6500 | 32 3/8 | 31 | 31 3/4 | 0 | ||||
41853 | TNVB | 0 | 0 | |||||||
41854 | TNVI | 0 | 0 | |||||||
41855 | TNVN | 1000 | 2.5000 | 2.2500 | 3.7500 | 0 | ||||
41856 | TNVS | 87 | 0.3008 | 0.3008 | 0.7488 | 0 | ||||
41857 | TNVY | 0 | 0 | |||||||
41858 | TNX | 0 | 66.29 | 67.03 | 67.03 | 66.21 | 0 | |||
41859 | TNXU | 0 | 0 | |||||||
41860 | TNXUF | 0 | 0 | |||||||
41861 | TNYXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.47 | 3.29 | 410 | |
41862 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
41863 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
41864 | TNZA | 0 | 0 | |||||||
41865 | TNZB | 0 | 0 | |||||||
41866 | TNZC | 0 | 0 | |||||||
41867 | TNZR | 0 | 0 | |||||||
41868 | TNZRY | 100 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 1/2 | 14 3/4 | 500 | |
41869 | TO | 400 | 16 7/8 | 0 | ||||||
41870 | TOBAX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.58 | 0 | |
41871 | TOBC | 500 | 35.3750 | 0 | ||||||
41872 | TOC | 1000 | 15 | 14 | 14 5/8 | 0 | ||||
41873 | TOCA | 0 | 0 | |||||||
41874 | TOCC | 0 | 0 | |||||||
41875 | TOCG | 0 | 0 | |||||||
41876 | TOCI | 0 | 0 | |||||||
41877 | TOCN | 200 | 26.5000 | 0 | ||||||
41878 | TOCO | 0 | 0 | |||||||
41879 | TOCQX | 0 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 16.06 | 0 | |
41880 | TOCR | 0 | 0 | |||||||
41881 | TOCS | 0 | 0 | |||||||
41882 | TOCY | 0 | 0 | |||||||
41883 | TOD | 600 | 6 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
41884 | TODC | 0 | 0 | |||||||
41885 | TODD | 0 | 0 | |||||||
41886 | TODDA | 200 | 13 | 13 | 13 | 12 | 12 | 13 | 1000 | |
41887 | TODDB | 0 | 0 | |||||||
41888 | TODH | 1000 | 9 1/2 | 9 1/8 | 9 5/8 | 9 1/8 | 9 1/4 | 9 5/8 | 10200 | |
41889 | TODM | 400 | 0.0500 | 0 | ||||||
41890 | TOF | 300 | 3/4 | 1/2 | 7/8 | 0 | ||||
41891 | TOFF | 1000 | 15/16 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 45300 | |
41892 | TOFFL | 3500 | 1.8750 | 1.8750 | 2.7500 | 0 | ||||
41893 | TOFFW | 3000 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
41894 | TOGA | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 2 1/8 | 200 | |
41895 | TOGI | 0 | 0 | |||||||
41896 | TOIXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 5.18 | 5.18 | 45721 | |
41897 | TOK | 200 | 9 1/2 | 8 3/4 | 9 | 0 | ||||
41898 | TOKC | 0 | 0 | |||||||
41899 | TOKD | 0 | 0 | |||||||
41900 | TOKI | 0 | 0 | |||||||
41901 | TOKP | 0 | 0 | |||||||
41902 | TOKX | 0 | 0 | |||||||
41903 | TOL | 300 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | ||||
41904 | TOLC | 0 | 0 | |||||||
41905 | TOLG | 0 | 0 | |||||||
41906 | TOLI | 0 | 0 | |||||||
41907 | TOLL | 0 | 0 | |||||||
41908 | TOLM | 0 | 0 | |||||||
41909 | TOLN | 0 | 0 | |||||||
41910 | TOLP | 0 | 0 | |||||||
41911 | TOLR | 0 | 0 | |||||||
41912 | TOM | 300 | 58 7/8 | 59 1/2 | 59 5/8 | 58 7/8 | 58 1/4 | 58 7/8 | 3500 | |
41913 | TOMA | 0 | 0 | |||||||
41914 | TOMB | 0 | 0 | |||||||
41915 | TOMD | 0 | 0 | |||||||
41916 | TOME | 0 | 0 | |||||||
41917 | TOMM | 0 | 0 | |||||||
41918 | TOMN | 0 | 0 | |||||||
41919 | TOMT | 0 | 0 | |||||||
41920 | TOMY | 0 | 0 | |||||||
41921 | TONE | 1000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 19200 | |
41922 | TONEW | 500 | 2 5/16 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 3 | 5000 | |
41923 | TOOL | 1500 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
41924 | TOOT | 1000 | 0.1250 | 0 | ||||||
41925 | TOP | 0 | 1471.83 | 0 | ||||||
41926 | TOPM | 1200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 1200 | |
41927 | TOPP | 1000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 3/16 | 4 3/16 | 4 5/16 | 81600 | |
41928 | TOPS | 500 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 3800 | |
41929 | TORK | 100 | 12.7500 | 0 | ||||||
41930 | TORO | 0 | 0 | |||||||
41931 | TORS | 0 | 0 | |||||||
41932 | TORT | 0 | 0 | |||||||
41933 | TORXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.54 | 4.63 | 1739 | |
41934 | TORYX | 0 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | |
41935 | TOS | 100 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 5/8 | 55 5/8 | 100 | |
41936 | TOSB | 0 | 0 | |||||||
41937 | TOSC | 0 | 0 | |||||||
41938 | TOSE | 0 | 0 | |||||||
41939 | TOSF | 0 | 0 | |||||||
41940 | TOSI | 0 | 0 | |||||||
41941 | TOSK | 0 | 0 | |||||||
41942 | TOSN | 0 | 0 | |||||||
41943 | TOSO | 0 | 0 | |||||||
41944 | TOSR | 0 | 0 | |||||||
41945 | TOST | 0 | 0 | |||||||
41946 | TOSW | 0 | 0 | |||||||
41947 | TOSX | 0 | 0 | |||||||
41948 | TOSXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.93 | 4.92 | 14826 | |
41949 | TOSY | 0 | 0 | |||||||
41950 | TOSZ | 0 | 0 | |||||||
41951 | TOT | 1000 | 39 1/8 | 38 3/4 | 39 1/8 | 0 | ||||
41952 | TOTA | 0 | 0 | |||||||
41953 | TOTB | 0 | 0 | |||||||
41954 | TOTE | 500 | 2 15/16 | 0 | ||||||
41955 | TOTEJ | 0 | 0 | |||||||
41956 | TOTF | 0 | 0 | |||||||
41957 | TOTH | 1000 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0900 | 4000 | |
41958 | TOTL | 3000 | 1 | 1 | 1 | 7/8 | 29/32 | 1 | 4600 | |
41959 | TOTO | 0 | 0 | |||||||
41960 | TOTOY | 0 | 0 | |||||||
41961 | TOUR | 15400 | 27 1/2 | 27 1/2 | 27 1/2 | 26 3/4 | 27 | 27 1/2 | 40500 | |
41962 | TOW | 500 | 2 | 2 | 2 | 2 | 1 1/4 | 2 1/2 | 500 | |
41963 | TOWA | 0 | 0 | |||||||
41964 | TOWC | 0 | 0 | |||||||
41965 | TOWD | 0 | 0 | |||||||
41966 | TOWN | 0 | 0 | |||||||
41967 | TOWQ | 0 | 0 | |||||||
41968 | TOWR | 400 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1800 | |
41969 | TOWS | 0 | 0 | |||||||
41970 | TOWV | 12500 | 2 | 1 5/8 | 2 3/32 | 1 5/8 | 2 | 2 3/32 | 1057200 | |
41971 | TOWY | 0 | 0 | |||||||
41972 | TOXC | 0 | 0 | |||||||
41973 | TOY | 100 | 28 7/8 | 29 | 29 | 28 3/4 | 28 3/4 | 28 7/8 | 3000 | |
41974 | TOYB | 0 | 0 | |||||||
41975 | TOYC | 0 | 0 | |||||||
41976 | TOYE | 0 | 0 | |||||||
41977 | TOYG | 0 | 0 | |||||||
41978 | TOYH | 600 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 5/8 | 5900 | |
41979 | TOYO | 0 | 0 | |||||||
41980 | TOYOF | 0 | 0 | |||||||
41981 | TOYOY | 200 | 51 5/8 | 51 3/4 | 51 3/4 | 51 3/8 | 51 3/8 | 51 5/8 | 6900 | |
41982 | TOYP | 0 | 0 | |||||||
41983 | TOYQ | 0 | 0 | |||||||
41984 | TOYS | 0 | 0 | |||||||
41985 | TOYT | 0 | 0 | |||||||
41986 | TOYW | 0 | 0 | |||||||
41987 | TOYX | 0 | 0 | |||||||
41988 | TPAA | 0 | 0 | |||||||
41989 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
41990 | TPAC | 0 | 0 | |||||||
41991 | TPACP | 300 | 93 | 92 1/8 | 93 | 91 11/16 | 91 1/2 | 92 1/2 | 14200 | |
41992 | TPAD | 0 | 0 | |||||||
41993 | TPADA | 5000 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 65200 | |
41994 | TPADL | 2000 | 2 3/8 | 2 3/8 | 2 31/64 | 2 1/4 | 2 3/8 | 2 1/2 | 128900 | |
41995 | TPADM | 3300 | 1 3/16 | 1 1/8 | 1 3/8 | 0 | ||||
41996 | TPADU | 500 | 7 3/8 | 7 3/8 | 8 5/8 | 0 | ||||
41997 | TPADW | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
41998 | TPADZ | 2500 | 1/4 | 1/4 | 11/32 | 0 | ||||
41999 | TPAE | 200 | 6.3125 | 6.1250 | 6.5000 | 0 | ||||
42000 | TPC | 1000 | 8 3/8 | 0 | ||||||
42001 | TPCE | 0 | 0 | |||||||
42002 | TPCG | 900 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.0937 | 0.1562 | 900 | |
42003 | TPCI | 0 | 0 | |||||||
42004 | TPCXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 5.21 | 5.35 | 300 | |
42005 | TPD | 1000 | 18 1/8 | 18 5/8 | 19 | 0 | ||||
42006 | TPDB | 0 | 0 | |||||||
42007 | TPDC | 0 | 0 | |||||||
42008 | TPDD | 0 | 0 | |||||||
42009 | TPDO | 0 | 0 | |||||||
42010 | TPDP | 0 | 0 | |||||||
42011 | TPEG | 1500 | 1 3/8 | 1 5/16 | 1 7/16 | 1 9/32 | 1 5/16 | 1 7/16 | 58700 | |
42012 | TPEGP | 1000 | 2 7/8 | 2 5/8 | 3 5/8 | 0 | ||||
42013 | TPEGU | 200 | 6 | 5 5/8 | 7 1/4 | 5 5/8 | 6 | 7 1/4 | 36300 | |
42014 | TPEGW | 30000 | 3/8 | 3/8 | 9/16 | 3/8 | 3/8 | 5/8 | 88000 | |
42015 | TPEGZ/WS | 0 | 0 | |||||||
42016 | TPEGp | 0 | 0 | |||||||
42017 | TPG/U | 0 | 5 1/2 | 7 1/2 | 0 | |||||
42018 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
42019 | TPGG | 0 | 0 | |||||||
42020 | TPGp | 0 | 2 5/8 | 3 5/8 | 0 | |||||
42021 | TPH | 100 | 5/16 | 11/32 | 11/32 | 5/16 | 3/16 | 15/32 | 200 | |
42022 | TPHE | 0 | 0 | |||||||
42023 | TPI | 500 | 7 3/8 | 0 | ||||||
42024 | TPIE | 4200 | 2 31/32 | 3 | 3 | 2 15/16 | 2 15/16 | 3 | 5200 | |
42025 | TPIEG | 20 | 90 | 85 | 90 | 0 | ||||
42026 | TPIF | 0 | 0 | |||||||
42027 | TPIL | 0 | 0 | |||||||
42028 | TPINX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.32 | 0 | |
42029 | TPIP | 0 | 0 | |||||||
42030 | TPIPL | 0 | 0 | |||||||
42031 | TPIR | 0 | 0 | |||||||
42032 | TPK | 0 | 0 | |||||||
42033 | TPL | 100 | 28 3/4 | 28 3/8 | 29 5/8 | 0 | ||||
42034 | TPLK | 0 | 0 | |||||||
42035 | TPLNX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
42036 | TPLP | 0 | 0 | |||||||
42037 | TPLPZ | 0 | 0 | |||||||
42038 | TPLXX | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 4.16 | 4.24 | 1120 | |
42039 | TPMC | 1300 | 8 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 106000 | |
42040 | TPMI | 500 | 8 1/2 | 8 | 8 1/2 | 0 | ||||
42041 | TPN | 300 | 10 3/8 | 10 | 10 3/4 | 0 | ||||
42042 | TPNG | 0 | 0 | |||||||
42043 | TPNI | 0 | 0 | |||||||
42044 | TPNV | 0 | 0 | |||||||
42045 | TPNX | 0 | 0 | |||||||
42046 | TPNZ | 1600 | 12 1/2 | 12 5/8 | 13 1/8 | 0 | ||||
42047 | TPO | 0 | 624.07 | 0 | ||||||
42048 | TPOA | 3500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 13/16 | 3 1/8 | 5000 | |
42049 | TPP | 200 | 38 5/8 | 38 1/8 | 38 5/8 | 38 1/8 | 3800 | |||
42050 | TPPD | 0 | 0 | |||||||
42051 | TPPG | 0 | 0 | |||||||
42052 | TPPI | 0 | 0 | |||||||
42053 | TPPP | 0 | 0 | |||||||
42054 | TPPPF | 5000 | 3 3/4 | 3 3/4 | 3 15/16 | 3 11/16 | 3 11/16 | 3 7/8 | 37700 | |
42055 | TPPS | 0 | 0 | |||||||
42056 | TPR | 500 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
42057 | TPRB | 0 | 0 | |||||||
42058 | TPRC | 0 | 0 | |||||||
42059 | TPRH | 0 | 0 | |||||||
42060 | TPRO | 1000 | 2 1/4 | 2 1/4 | 2 7/16 | 0 | ||||
42061 | TPROW | 300 | 5/8 | 5/8 | 1 1/16 | 0 | ||||
42062 | TPRT | 0 | 0.0200 | 0.1200 | 0 | |||||
42063 | TPRXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.04 | 5.15 | 7496 | |
42064 | TPS | 1100 | 4 | 4 3/8 | 5 1/16 | 0 | ||||
42065 | TPSI | 0 | 0 | |||||||
42066 | TPSO | 0 | 0 | |||||||
42067 | TPSP | 1200 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
42068 | TPSY | 0 | 0 | |||||||
42069 | TPT | 0 | 0 | |||||||
42070 | TPTM | 500 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
42071 | TPX | 0 | 628.75 | 625.86 | 629.35 | 623.88 | 0 | |||
42072 | TPY | 200 | 4 | 0 | ||||||
42073 | TQNI | 0 | 0 | |||||||
42074 | TQNK | 0 | 0 | |||||||
42075 | TQNL | 0 | 0 | |||||||
42076 | TQNO | 0 | 0 | |||||||
42077 | TQNS | 0 | 0 | |||||||
42078 | TQNT | 100 | 22 3/4 | 23 1/4 | 23 3/8 | 22 1/2 | 22 1/2 | 22 3/4 | 161500 | |
42079 | TQUR | 0 | 0 | |||||||
42080 | TQURF | 0 | 0 | |||||||
42081 | TR | 600 | 35 | 34 5/8 | 35 3/4 | 0 | ||||
42082 | TRA | 1000 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
42083 | TRAC | 500 | 1 1/2 | 1 7/16 | 1 3/4 | 1 7/16 | 1 7/16 | 1 3/4 | 10400 | |
42084 | TRACW | 500 | 1/8 | 1/8 | 3/16 | 0 | ||||
42085 | TRAD | 0 | 0 | |||||||
42086 | TRAH | 5000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
42087 | TRAI | 0 | 0 | |||||||
42088 | TRAK | 100 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
42089 | TRAKU | 500 | 2 7/8 | 2 3/4 | 3 1/2 | 0 | ||||
42090 | TRAKW | 100 | 1/4 | 1/4 | 5/8 | 0 | ||||
42091 | TRAL | 0 | 0 | |||||||
42092 | TRAN | 0 | 844.62 | 846.33 | 848.16 | 842.43 | 0 | |||
42093 | TRAP | 0 | 0 | |||||||
42094 | TRAR | 0 | 0 | |||||||
42095 | TRAV | 3500 | 7 7/32 | 6 3/4 | 7 7/32 | 6 3/4 | 6 3/4 | 7 7/32 | 5300 | |
42096 | TRAZ | 0 | 0 | |||||||
42097 | TRB | 1000 | 79 | 77 1/8 | 77 5/8 | 0 | ||||
42098 | TRBA | 0 | 0 | |||||||
42099 | TRBB | 0 | 0 | |||||||
42100 | TRBC | 600 | 15 | 14 7/8 | 15 | 14 1/2 | 14 1/2 | 15 | 2900 | |
42101 | TRBCX | 0 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | |
42102 | TRBDX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
42103 | TRBF | 0 | 0 | |||||||
42104 | TRBG | 0 | 0 | |||||||
42105 | TRBI | 0 | 0 | |||||||
42106 | TRBL | 0 | 0 | |||||||
42107 | TRBM | 0 | 0 | |||||||
42108 | TRBN | 0 | 0 | |||||||
42109 | TRBO | 3000 | 11 1/2 | 11 1/4 | 11 1/2 | 10 7/8 | 11 1/4 | 11 5/8 | 84100 | |
42110 | TRBP | 0 | 0 | |||||||
42111 | TRBR | 0 | 0 | |||||||
42112 | TRBS | 500 | 28 1/4 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 1/4 | 10400 | |
42113 | TRBT | 0 | 0 | |||||||
42114 | TRBU | 0 | 0 | |||||||
42115 | TRBW | 0 | 0 | |||||||
42116 | TRBX | 0 | 0 | |||||||
42117 | TRBY | 0 | 0 | |||||||
42118 | TRC | 300 | 16 3/8 | 0 | ||||||
42119 | TRCB | 0 | 0 | |||||||
42120 | TRCD | 1000 | 2 9/16 | 2 9/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 9/16 | 151100 | |
42121 | TRCE | 0 | 0 | |||||||
42122 | TRCF | 3500 | 1.7500 | 0 | ||||||
42123 | TRCI | 300 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 3100 | |
42124 | TRCL | 0 | 0 | |||||||
42125 | TRCP | 3000 | 0.6875 | 0 | ||||||
42126 | TRCR | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 3/4 | 4 7/8 | 49400 | |
42127 | TRCS | 0 | 0 | |||||||
42128 | TRCW | 200 | 4 1/2 | 4 | 4 1/2 | 4 | 4 | 4 3/4 | 3600 | |
42129 | TRDE | 600 | 21.6250 | 0 | ||||||
42130 | TRDFX | 0 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0 | |
42131 | TRDN | 0 | 0 | |||||||
42132 | TRDT | 8500 | 17 3/8 | 17 1/4 | 17 3/8 | 17 | 17 | 17 1/2 | 59800 | |
42133 | TRDX | 1000 | 11 3/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 6600 | |
42134 | TRDY | 25000 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 25000 | |||
42135 | TRE | 500 | 34 1/2 | 33 7/8 | 34 1/2 | 0 | ||||
42136 | TRE.A | 0 | 0 | |||||||
42137 | TREA | 0 | 0 | |||||||
42138 | TRED | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 7 3/4 | 8 3/8 | 1000 | |
42139 | TREE | 400 | 40 1/2 | 39 7/8 | 41 3/4 | 39 7/8 | 40 1/2 | 41 1/2 | 214500 | |
42140 | TREL | 0 | 0 | |||||||
42141 | TREN | 100 | 51 1/2 | 52 1/2 | 52 1/2 | 51 1/2 | 51 1/2 | 52 1/2 | 2000 | |
42142 | TRENG | 25 | 111 | 111 | 112 | 0 | ||||
42143 | TREQX | 0 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | |
42144 | TRES | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 | 6600 | |
42145 | TRET | 0 | 0 | |||||||
42146 | TREX | 600 | 24 1/8 | 24 1/8 | 24 1/2 | 0 | ||||
42147 | TREY | 1500 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4375 | 0.5625 | 1500 | |
42148 | TRF | 2000 | 21 1/8 | 20 3/8 | 20 7/8 | 0 | ||||
42149 | TRFA | 0 | 0 | |||||||
42150 | TRFGW | 85000 | 1.8750 | 0 | ||||||
42151 | TRFI | 200 | 20 1/8 | 19 7/8 | 20 3/8 | 19 7/8 | 20 1/8 | 20 1/2 | 21800 | |
42152 | TRFL | 0 | 0 | |||||||
42153 | TRFN | 0 | 0 | |||||||
42154 | TRFO | 0 | 0 | |||||||
42155 | TRFP | 0 | 0 | |||||||
42156 | TRFS | 0 | 0 | |||||||
42157 | TRGA | 6500 | 0.4800 | 0.5100 | 0.5500 | 0.4800 | 0.4500 | 0.5500 | 15000 | |
42158 | TRGEX | 0 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | |
42159 | TRGI | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 2000 | |
42160 | TRGL | 1000 | 2 7/8 | 2 11/16 | 3 | 0 | ||||
42161 | TRH | 200 | 67 1/2 | 68 1/2 | 69 | 0 | ||||
42162 | TRHC | 0 | 0 | |||||||
42163 | TRHE | 0 | 0 | |||||||
42164 | TRHG | 0 | 0 | |||||||
42165 | TRHL | 0 | 0 | |||||||
42166 | TRHN | 0 | 0 | |||||||
42167 | TRHR | 0 | 0 | |||||||
42168 | TRHS | 0 | 0 | |||||||
42169 | TRI | 300 | 31 7/8 | 31 1/8 | 31 5/8 | 0 | ||||
42170 | TRIA | 0 | 0 | |||||||
42171 | TRIB | 0 | 0 | |||||||
42172 | TRIBY | 800 | 3 1/2 | 3 5/16 | 3 9/16 | 3 5/16 | 3 7/16 | 3 1/2 | 173300 | |
42173 | TRIC | 1500 | 18 1/4 | 18 | 19 | 0 | ||||
42174 | TRID | 500 | 14 3/4 | 14 7/8 | 15 1/8 | 14 1/2 | 14 3/4 | 15 | 455700 | |
42175 | TRIF | 0 | 0 | |||||||
42176 | TRIG | 13000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1100 | 0.1600 | 13000 | |
42177 | TRIL | 4000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5625 | 0.6875 | 6000 | |
42178 | TRIM | 0 | 0 | |||||||
42179 | TRIN | 0 | 0 | |||||||
42180 | TRINF | 0 | 0 | |||||||
42181 | TRIP | 300 | 19 3/4 | 19 3/4 | 20 1/8 | 19 3/4 | 19 3/4 | 20 1/8 | 66800 | |
42182 | TRIT | 1200 | 0.9375 | 0.8125 | 0.9375 | 0.8125 | 0.8125 | 0.9375 | 2700 | |
42183 | TRIW | 0 | 0 | |||||||
42184 | TRIWF | 1000 | 2 1/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 | 2 3/4 | 2000 | |
42185 | TRIX | 0 | 0 | |||||||
42186 | TRIXY | 0 | 5 7/8 | 6 3/8 | 0 | |||||
42187 | TRIZ | 0 | 0 | |||||||
42188 | TRIZF | 7600 | 1 1/4 | 1 3/8 | 1 7/16 | 1 1/4 | 1 1/4 | 1 3/8 | 14100 | |
42189 | TRIpA | 500 | 25 1/4 | 0 | ||||||
42190 | TRIpB | 100 | 25 1/8 | 25 | 25 1/8 | 25 | 200 | |||
42191 | TRK | 100 | 25 7/8 | 26 1/8 | 26 1/8 | 25 7/8 | 25 7/8 | 26 3/8 | 1200 | |
42192 | TRKA | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 1/2 | 100 | |
42193 | TRKC | 0 | 0 | |||||||
42194 | TRKE | 0 | 0 | |||||||
42195 | TRKMX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
42196 | TRKR | 3000 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2900 | 7000 | |
42197 | TRKT | 0 | 0 | |||||||
42198 | TRKY | 0 | 0 | |||||||
42199 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
42200 | TRL | 2000 | 39 3/4 | 38 3/4 | 39 1/4 | 0 | ||||
42201 | TRLF | 0 | 0 | |||||||
42202 | TRLN | 0 | 0 | |||||||
42203 | TRLVX | 0 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | |
42204 | TRM | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 300 | |
42205 | TRMB | 1500 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 45800 | |
42206 | TRMCX | 0 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | |
42207 | TRMK | 100 | 23 | 22 3/4 | 23 1/4 | 22 | 22 1/2 | 23 | 105600 | |
42208 | TRMM | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 7/8 | 100 | |
42209 | TRMR | 0 | 0 | |||||||
42210 | TRMS | 0 | 0 | |||||||
42211 | TRMVX | 0 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | |
42212 | TRMXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 4.93 | 5.03 | 16959 | |
42213 | TRN | 1000 | 33 1/4 | 33 3/8 | 33 3/8 | 33 1/4 | 33 1/4 | 33 5/8 | 1200 | |
42214 | TRNC | 200 | 19.5000 | 0 | ||||||
42215 | TRND | 2000 | 4 15/16 | 5 | 5 3/8 | 4 7/8 | 4 7/8 | 5 | 192800 | |
42216 | TRNE | 0 | 0 | |||||||
42217 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
42218 | TRNK | 0 | 0 | |||||||
42219 | TRNN | 300 | 8.0000 | 0 | ||||||
42220 | TRNR | 0 | 0 | |||||||
42221 | TRNS | 200 | 7 5/8 | 8 1/4 | 8 1/4 | 7 5/8 | 7 5/8 | 8 3/8 | 900 | |
42222 | TRNT | 100 | 3 3/16 | 3 1/4 | 3 5/16 | 3 3/16 | 3 3/16 | 3 5/16 | 27900 | |
42223 | TRNX | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.3125 | 30000 | |
42224 | TRNZ | 0 | 0 | |||||||
42225 | TRO | 6500 | 1/2 | 0 | ||||||
42226 | TROB | 0 | 0 | |||||||
42227 | TROC | 0 | 0 | |||||||
42228 | TROG | 0 | 0.0350 | 0.0850 | 0 | |||||
42229 | TROL | 0 | 0 | |||||||
42230 | TROLB | 0 | 0 | |||||||
42231 | TRON | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 3900 | |
42232 | TRONP | 0 | 0 | |||||||
42233 | TROO | 0 | 0 | |||||||
42234 | TROOF | 0 | 0 | |||||||
42235 | TROU | 5000 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
42236 | TROW | 1800 | 32 3/16 | 32 3/4 | 32 3/4 | 32 | 32 | 32 3/8 | 58100 | |
42237 | TROX | 0 | 0 | |||||||
42238 | TRP | 19500 | 16 | 16 1/8 | 16 1/8 | 16 | 15 7/8 | 16 1/4 | 19700 | |
42239 | TRPA | 0 | 0 | |||||||
42240 | TRPBX | 0 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 | |
42241 | TRPC | 2000 | 0.4375 | 0.4843 | 0.4843 | 0.4375 | 0.4375 | 0.6250 | 11000 | |
42242 | TRPCE | 0 | 0 | |||||||
42243 | TRPE | 0 | 0 | |||||||
42244 | TRPI | 0 | 0 | |||||||
42245 | TRPK | 0 | 0 | |||||||
42246 | TRPL | 0 | 0 | |||||||
42247 | TRPM | 0 | 0 | |||||||
42248 | TRPP | 0 | 0 | |||||||
42249 | TRPS | 100 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/8 | 11 3/8 | 11 7/8 | 7700 | |
42250 | TRPU | 0 | 0 | |||||||
42251 | TRQIX | 0 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | |
42252 | TRQL | 0 | 0 | |||||||
42253 | TRQLF | 0 | 0.4500 | 0.6000 | 0 | |||||
42254 | TRR | 1000 | 4 1/8 | 3 1/2 | 4 1/4 | 0 | ||||
42255 | TRRA | 5000 | 18.6250 | 0 | ||||||
42256 | TRRE | 0 | 0 | |||||||
42257 | TRRP | 0 | 0 | |||||||
42258 | TRS | 0 | 510.74 | 0 | ||||||
42259 | TRSBX | 0 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | |
42260 | TRSC | 7500 | 5 | 5 3/8 | 5 1/2 | 5 | 4 7/8 | 5 1/4 | 65100 | |
42261 | TRSD | 300 | 3.3750 | 3.3750 | 4.5000 | 0 | ||||
42262 | TRSGX | 0 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | |
42263 | TRSH | 4 | 137.5008 | 0 | ||||||
42264 | TRSM | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 200 | |
42265 | TRSN | 0 | 1.5000 | 2.5000 | 0 | |||||
42266 | TRST | 100 | 23 1/2 | 23 3/4 | 23 3/4 | 23 | 23 | 23 1/2 | 10400 | |
42267 | TRSXX | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 3.42 | 3.34 | 960 | |
42268 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
42269 | TRTC | 200 | 4 1/2 | 4 1/4 | 5 1/4 | 0 | ||||
42270 | TRTI | 600 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
42271 | TRTMQ | 0 | 0 | |||||||
42272 | TRTP | 0 | 0.2500 | 0.7500 | 0 | |||||
42273 | TRTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.98 | 5.01 | 7491 | |
42274 | TRU | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 100 | |
42275 | TRUC | 0 | 0 | |||||||
42276 | TRUK | 5000 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 23800 | |
42277 | TRUKG | 15 | 83 7/8 | 83 | 85 | 0 | ||||
42278 | TRUKH | 5 | 70 1/8 | 70 1/2 | 74 1/2 | 0 | ||||
42279 | TRUO | 3000 | 0.3328 | 0 | ||||||
42280 | TRUSX | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 10.09 | 0 | |
42281 | TRUV | 1000 | 4 | 4 1/2 | 4 1/2 | 3 57/64 | 3 15/16 | 4 1/8 | 147000 | |
42282 | TRUX | 1000 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 1300 | |
42283 | TRUXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 5.01 | 5.14 | 1594 | |
42284 | TRV | 7000 | 49 3/4 | 49 7/8 | 49 7/8 | 49 3/4 | 49 3/4 | 50 1/4 | 20800 | |
42285 | TRV.W | 0 | 0 | |||||||
42286 | TRV/WS | 100 | 32 3/4 | 37 3/4 | 38 3/4 | 0 | ||||
42287 | TRVA | 0 | 0 | |||||||
42288 | TRVB | 0 | 0 | |||||||
42289 | TRVC | 0 | 0 | |||||||
42290 | TRVD | 0 | 0 | |||||||
42291 | TRVE | 0 | 0 | |||||||
42292 | TRVG | 0 | 0 | |||||||
42293 | TRVI | 0 | 0 | |||||||
42294 | TRVK | 0 | 0 | |||||||
42295 | TRVL | 0 | 0 | |||||||
42296 | TRVLX | 0 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 | |
42297 | TRVN | 0 | 0 | |||||||
42298 | TRVO | 0 | 0 | |||||||
42299 | TRVR | 0 | 0 | |||||||
42300 | TRVS | 1000 | 12 3/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 1/8 | 12 5/8 | 2000 | |
42301 | TRVT | 0 | 0 | |||||||
42302 | TRVU | 0 | 0 | |||||||
42303 | TRVW | 0 | 0 | |||||||
42304 | TRVX | 0 | 0 | |||||||
42305 | TRVY | 0 | 0 | |||||||
42306 | TRVZ | 0 | 0 | |||||||
42307 | TRVpA | 27000 | 25 13/32 | 25 3/8 | 25 1/2 | 25 3/8 | 86200 | |||
42308 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
42309 | TRVpD | 6300 | 25 45/64 | 25 5/8 | 25 45/64 | 25 5/8 | 162100 | |||
42310 | TRVw | 0 | 40 7/8 | 42 1/2 | 0 | |||||
42311 | TRW | 200 | 93 | 92 3/4 | 93 5/8 | 0 | ||||
42312 | TRWA | 0 | 0 | |||||||
42313 | TRWB | 0 | 0 | |||||||
42314 | TRWC | 0 | 0 | |||||||
42315 | TRWD | 0 | 0 | |||||||
42316 | TRWE | 0 | 0 | |||||||
42317 | TRWF | 0 | 0 | |||||||
42318 | TRWG | 0 | 0 | |||||||
42319 | TRWH | 0 | 0 | |||||||
42320 | TRWI | 0 | 0 | |||||||
42321 | TRWK | 0 | 0 | |||||||
42322 | TRWL | 0 | 0 | |||||||
42323 | TRWM | 0 | 0 | |||||||
42324 | TRWN | 0 | 0 | |||||||
42325 | TRWO | 0 | 0 | |||||||
42326 | TRWR | 0 | 0 | |||||||
42327 | TRWS | 0 | 0 | |||||||
42328 | TRWT | 0 | 0 | |||||||
42329 | TRWW | 0 | 0 | |||||||
42330 | TRWX | 0 | 0 | |||||||
42331 | TRWpB | 200 | 416 7/8 | 360 | 460 | 0 | ||||
42332 | TRWpD | 0 | 210 3/4 | 0 | ||||||
42333 | TRX | 0 | 511.68 | 510.69 | 512.01 | 509.30 | 0 | |||
42334 | TRXG | 0 | 0 | |||||||
42335 | TRY | 200 | 12 1/2 | 11 3/4 | 12 1/8 | 0 | ||||
42336 | TRYA | 0 | 0 | |||||||
42337 | TRYB | 0 | 0 | |||||||
42338 | TRYC | 0 | 0 | |||||||
42339 | TRYD | 0 | 0 | |||||||
42340 | TRYG | 0 | 0 | |||||||
42341 | TRYI | 0 | 0 | |||||||
42342 | TRYL | 0 | 0 | |||||||
42343 | TRYLF | 0 | 0 | |||||||
42344 | TRYN | 0 | 0 | |||||||
42345 | TRYP | 0 | 0 | |||||||
42346 | TRYS | 0 | 0 | |||||||
42347 | TRZ | 0 | 0 | |||||||
42348 | TS | 0 | 0 | |||||||
42349 | TSA | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 1/2 | 27 3/8 | 100 | |
42350 | TSAA | 0 | 0 | |||||||
42351 | TSAB | 0 | 0 | |||||||
42352 | TSAC | 0 | 0 | |||||||
42353 | TSAE | 0 | 0 | |||||||
42354 | TSAH | 0 | 0 | |||||||
42355 | TSAI | 1000 | 42 1/4 | 42 3/4 | 42 3/4 | 39 | 41 1/2 | 42 1/2 | 120600 | |
42356 | TSAK | 0 | 0 | |||||||
42357 | TSAL | 0 | 0 | |||||||
42358 | TSAM | 0 | 0 | |||||||
42359 | TSAN | 0 | 0 | |||||||
42360 | TSAP | 0 | 0 | |||||||
42361 | TSAR | 3000 | 7 1/8 | 7 1/8 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 25300 | |
42362 | TSAS | 0 | 0 | |||||||
42363 | TSAT | 0 | 0 | |||||||
42364 | TSAW | 0 | 0 | |||||||
42365 | TSAX | 0 | 0 | |||||||
42366 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
42367 | TSB | 0 | 0 | |||||||
42368 | TSBS | 1000 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 3100 | |
42369 | TSC | 500 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 500 | |||
42370 | TSCAX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | |
42371 | TSCC | 500 | 34 1/2 | 34 3/4 | 35 | 34 1/2 | 34 1/2 | 35 | 126900 | |
42372 | TSCD | 0 | 0 | |||||||
42373 | TSCDY | 0 | 5.0000 | 0 | ||||||
42374 | TSCE | 0 | 0 | |||||||
42375 | TSCEX | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | |
42376 | TSCI | 500 | 12.7500 | 0 | ||||||
42377 | TSCN | 1000 | 7 1/8 | 7 5/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 3/8 | 21300 | |
42378 | TSCO | 500 | 21 1/4 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 22 1/4 | 7500 | |
42379 | TSCP | 400 | 4 5/8 | 4 1/4 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 19300 | |
42380 | TSCPW | 500 | 11/16 | 11/16 | 1 1/16 | 0 | ||||
42381 | TSCPY | 0 | 0 | |||||||
42382 | TSCXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 5.04 | 5.12 | 7110 | |
42383 | TSDN | 12000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1400 | 0.1700 | 25000 | |
42384 | TSEGX | 0 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0 | |
42385 | TSEL | 0 | 0 | |||||||
42386 | TSEM | 0 | 0 | |||||||
42387 | TSEMF | 5000 | 7 | 7 1/2 | 7 1/2 | 6 7/8 | 6 15/16 | 7 3/16 | 129700 | |
42388 | TSEO | 100 | 34.0000 | 0 | ||||||
42389 | TSET | 5000 | 0.4375 | 0.3125 | 0.6250 | 0 | ||||
42390 | TSF | 0 | 3 3/8 | 5 3/8 | 0 | |||||
42391 | TSFP | 25000 | 0.0850 | 0.0700 | 0.1200 | 0 | ||||
42392 | TSFT | 400 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 3/8 | 3 7/8 | 6800 | |
42393 | TSG | 0 | 0 | |||||||
42394 | TSGA | 0 | 0 | |||||||
42395 | TSGE | 0 | 0 | |||||||
42396 | TSGF | 0 | 0 | |||||||
42397 | TSGI | 2000 | 10 1/8 | 10 3/8 | 10 3/8 | 10 | 10 1/4 | 10 3/8 | 11300 | |
42398 | TSGIU | 200 | 10 1/4 | 11 | 11 3/8 | 0 | ||||
42399 | TSGIW | 1000 | 15/16 | 7/8 | 15/16 | 7/8 | 7/8 | 1 1/8 | 2000 | |
42400 | TSGIX | 0 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0 | |
42401 | TSGT | 0 | 0 | |||||||
42402 | TSGTF | 0 | 0.3200 | 0 | ||||||
42403 | TSGUX | 0 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0 | |
42404 | TSGWX | 0 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | |
42405 | TSH | 3000 | 13 9/16 | 0 | ||||||
42406 | TSH.A | 0 | 0 | |||||||
42407 | TSHB | 0 | 0 | |||||||
42408 | TSHC | 0 | 0 | |||||||
42409 | TSHI | 0 | 0 | |||||||
42410 | TSHK | 0 | 0 | |||||||
42411 | TSHM | 0 | 0 | |||||||
42412 | TSHO | 0 | 0 | |||||||
42413 | TSHTX | 0 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0 | |
42414 | TSHYX | 0 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0 | |
42415 | TSI | 200 | 3 3/8 | 0 | ||||||
42416 | TSI.A | 0 | 0 | |||||||
42417 | TSIC | 40000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.1562 | 0.3750 | 40000 | |
42418 | TSII | 300 | 8 5/8 | 8 3/4 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 22300 | |
42419 | TSIX | 30000 | 19 | 19 1/4 | 19 3/4 | 19 | 19 | 19 1/4 | 62400 | |
42420 | TSK | 100 | 31 1/2 | 30 1/4 | 30 5/8 | 0 | ||||
42421 | TSKL | 0 | 0 | |||||||
42422 | TSKN | 0 | 0 | |||||||
42423 | TSKP | 0 | 0 | |||||||
42424 | TSKS | 0 | 0 | |||||||
42425 | TSKT | 0 | 0 | |||||||
42426 | TSKZ | 0 | 0 | |||||||
42427 | TSL | 0 | 0 | |||||||
42428 | TSLH | 13700 | 0.0010 | 0 | ||||||
42429 | TSM | 0 | 0 | |||||||
42430 | TSM.A | 0 | 0 | |||||||
42431 | TSMA | 0 | 0 | |||||||
42432 | TSMAF | 500 | 6 3/4 | 6 5/8 | 6 7/8 | 0 | ||||
42433 | TSMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
42434 | TSMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 3.49 | 3.54 | 881 | |
42435 | TSND | 0 | 0 | |||||||
42436 | TSNG | 100 | 8 9/64 | 8 1/8 | 8 3/8 | 7 7/8 | 8 1/8 | 8 3/8 | 45000 | |
42437 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
42438 | TSNP | 0 | 0 | |||||||
42439 | TSNRX | 0 | 18.24 | 18.24 | 18.24 | 0 | ||||
42440 | TSNT | 0 | 0 | |||||||
42441 | TSNW | 0 | 0 | |||||||
42442 | TSNX | 0 | 0 | |||||||
42443 | TSO | 300 | 13 5/8 | 13 1/8 | 13 5/8 | 13 1/8 | 13 3/8 | 13 3/4 | 2400 | |
42444 | TSOF | 0 | 0 | |||||||
42445 | TSOG | 0 | 0 | |||||||
42446 | TSOO | 0 | 0 | |||||||
42447 | TSOR | 0 | 0 | |||||||
42448 | TSOS | 0 | 0 | |||||||
42449 | TSPI | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0900 | 1000 | |
42450 | TSQD | 1500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 1500 | |
42451 | TSR | 3000 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 6000 | |||
42452 | TSRB | 0 | 0 | |||||||
42453 | TSRG | 2000 | 3 1/2 | 3 5/16 | 3 1/2 | 3 5/16 | 3 1/4 | 3 5/8 | 5000 | |
42454 | TSRI | 100 | 11 63/64 | 10 1/4 | 12 1/2 | 10 1/4 | 11 1/4 | 12 1/2 | 6100 | |
42455 | TSRN | 0 | 0 | |||||||
42456 | TSRU | 0 | 0 | |||||||
42457 | TSRX | 0 | 0 | |||||||
42458 | TSRY | 0 | 0 | |||||||
42459 | TSS | 100 | 26 1/4 | 27 7/8 | 28 3/8 | 0 | ||||
42460 | TSSA | 0 | 0 | |||||||
42461 | TSSB | 0 | 0 | |||||||
42462 | TSSC | 0 | 0 | |||||||
42463 | TSSD | 0 | 0 | |||||||
42464 | TSSE | 0 | 0 | |||||||
42465 | TSSH | 0 | 0 | |||||||
42466 | TSSI | 1400 | 0.0625 | 0 | ||||||
42467 | TSSL | 1000 | 0.0001 | 0 | ||||||
42468 | TSSN | 0 | 0 | |||||||
42469 | TSSO | 0 | 0 | |||||||
42470 | TSSS | 100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 500 | |
42471 | TSSW | 4000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 1/8 | 3 3/16 | 3 3/8 | 29300 | |
42472 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
42473 | TST | 1000 | 5 1/16 | 4 3/4 | 5 3/8 | 0 | ||||
42474 | TSTFX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
42475 | TSTI | 1000 | 5 5/8 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 2900 | |
42476 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0 | |
42477 | TSTM | 0 | 0 | |||||||
42478 | TSTR | 0 | 0 | |||||||
42479 | TSTXX | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 5.20 | 5.28 | 19475 | |
42480 | TSTY | 12900 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1100 | 0.1600 | 22900 | |
42481 | TSUSX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
42482 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
42483 | TSVL | 200 | 39.2500 | 0 | ||||||
42484 | TSVUX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
42485 | TSWEX | 0 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0 | |
42486 | TSWFX | 0 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | |
42487 | TSWIX | 0 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | |
42488 | TSXC | 0 | 0 | |||||||
42489 | TSXCW | 0 | 0 | |||||||
42490 | TSXX | 1000 | 13 3/4 | 13 3/4 | 14 1/4 | 13 3/4 | 13 3/8 | 14 | 77700 | |
42491 | TSY | 600 | 27 3/4 | 28 5/8 | 29 1/8 | 0 | ||||
42492 | TSYD | 0 | 0 | |||||||
42493 | TSYI | 1500 | 3.7500 | 0 | ||||||
42494 | TSYR | 0 | 0 | |||||||
42495 | TSYS | 0 | 0 | |||||||
42496 | TSYT | 0 | 0 | |||||||
42497 | TSZ | 0 | 0 | |||||||
42498 | TSZ.A | 0 | 0 | |||||||
42499 | TT | 100 | 18 | 0 | ||||||
42500 | TTA | 0 | 183.18 | 0 | ||||||
42501 | TTB | 0 | 182.50 | 0 | ||||||
42502 | TTC | 1600 | 29 7/8 | 33 | 33 1/2 | 0 | ||||
42503 | TTCA | 0 | 0 | |||||||
42504 | TTCC | 0 | 0 | |||||||
42505 | TTCH | 0 | 0 | |||||||
42506 | TTCI | 0 | 0 | |||||||
42507 | TTCM | 0 | 0 | |||||||
42508 | TTCN | 0 | 0 | |||||||
42509 | TTCR | 0 | 0 | |||||||
42510 | TTCS | 0 | 0 | |||||||
42511 | TTCX | 0 | 0 | |||||||
42512 | TTCY | 0 | 0 | |||||||
42513 | TTE | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 12900 | |||
42514 | TTEC | 12500 | 34 7/8 | 35 3/4 | 36 | 33 3/4 | 34 1/2 | 35 1/4 | 235900 | |
42515 | TTEE | 0 | 0 | |||||||
42516 | TTEF | 0 | 0 | |||||||
42517 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
42518 | TTEL | 0 | 0 | |||||||
42519 | TTELF | 300 | 19 3/4 | 19 7/8 | 20 1/8 | 19 3/4 | 19 3/4 | 20 | 56700 | |
42520 | TTF | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 22 | 100 | |
42521 | TTFG | 0 | 0 | |||||||
42522 | TTG | 0 | 0 | |||||||
42523 | TTGL | 0 | 0 | |||||||
42524 | TTI | 500 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
42525 | TTIC | 0 | 0 | |||||||
42526 | TTII | 0 | 0 | |||||||
42527 | TTIT | 0 | 0 | |||||||
42528 | TTIW | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3750 | 2000 | |
42529 | TTIp | 2500 | 6 | 0 | ||||||
42530 | TTKA | 2000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
42531 | TTL | 3000 | 1 9/16 | 0 | ||||||
42532 | TTLC | 0 | 0 | |||||||
42533 | TTM | 700 | 11 1/2 | 10 1/2 | 13 1/4 | 0 | ||||
42534 | TTM.B | 0 | 0 | |||||||
42535 | TTMT | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 1/2 | 13 1/4 | 400 | |
42536 | TTN | 300 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
42537 | TTNC | 1000 | 0.5000 | 0 | ||||||
42538 | TTNE | 0 | 0 | |||||||
42539 | TTNL | 0 | 0 | |||||||
42540 | TTNP | 6000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 12 | 14500 | |
42541 | TTNPU | 1000 | 16 3/4 | 17 | 17 | 16 3/4 | 16 3/4 | 17 | 22300 | |
42542 | TTNPW | 1700 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 3/8 | 5600 | |
42543 | TTNS | 0 | 0 | |||||||
42544 | TTNW | 0 | 0 | |||||||
42545 | TTNp | 300 | 10 7/8 | 0 | ||||||
42546 | TTO | 0 | 0 | |||||||
42547 | TTOR | 3000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4500 | 3000 | |
42548 | TTOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.92 | 4.95 | 26420 | |
42549 | TTR | 600 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
42550 | TTRA | 100 | 18 3/8 | 18 3/8 | 18 7/16 | 18 3/8 | 18 3/8 | 18 1/2 | 1900 | |
42551 | TTRBX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 | |
42552 | TTRI | 0 | 0 | |||||||
42553 | TTRIF | 10000 | 1 | 1 1/16 | 1 3/32 | 7/8 | 31/32 | 1 | 689700 | |
42554 | TTRN | 4500 | 0.7500 | 1.0625 | 1.0625 | 0.7500 | 0.7500 | 0.8750 | 106000 | |
42555 | TTRR | 800 | 20 1/16 | 20 5/8 | 20 5/8 | 20 | 20 | 20 1/4 | 99700 | |
42556 | TTRRW | 1000 | 17 1/2 | 18 | 18 1/16 | 17 1/2 | 17 1/4 | 17 5/8 | 5000 | |
42557 | TTRUX | 0 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0 | |
42558 | TTRX | 0 | 0 | |||||||
42559 | TTRXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 4.90 | 4.95 | 1418 | |
42560 | TTS | 0 | 182.70 | 0 | ||||||
42561 | TTS.B | 0 | 0 | |||||||
42562 | TTT | 300 | 11 3/4 | 0 | ||||||
42563 | TTTN | 0 | 0 | |||||||
42564 | TTTXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 5.03 | 5.15 | 12141 | |
42565 | TTV | 200 | 6 3/16 | 6 | 6 1/4 | 6 | 3700 | |||
42566 | TTX | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 5/8 | 200 | |
42567 | TTXA | 0 | 0 | |||||||
42568 | TTXC | 0 | 0 | |||||||
42569 | TTXG | 500 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/4 | 11 3/4 | 3000 | |
42570 | TTXI | 400 | 0.9375 | 1.0000 | 1.2187 | 0 | ||||
42571 | TTXY | 0 | 0 | |||||||
42572 | TTYP | 500 | 27.7500 | 28.0000 | 28.0000 | 27.7500 | 27.0000 | 33.5000 | 1200 | |
42573 | TUBO | 1700 | 15 1/4 | 15 3/8 | 15 5/8 | 15 | 15 1/8 | 15 1/4 | 83300 | |
42574 | TUBY | 1000 | 1/4 | 9/32 | 9/32 | 1/4 | 7/32 | 9/32 | 18100 | |
42575 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
42576 | TUCC | 0 | 0 | |||||||
42577 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
42578 | TUDRX | 0 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0 | |
42579 | TUE | 0 | 0 | |||||||
42580 | TUE+ | 0 | 0 | |||||||
42581 | TUES | 3000 | 17 5/8 | 18 3/8 | 18 3/8 | 17 1/2 | 17 5/8 | 17 7/8 | 40800 | |
42582 | TUEp | 200 | 25 3/8 | 0 | ||||||
42583 | TUEpA | 300 | 24 1/8 | 0 | ||||||
42584 | TUEpB | 400 | 24 1/4 | 0 | ||||||
42585 | TUEpM | 300 | 24 7/8 | 24 51/64 | 24 7/8 | 24 51/64 | 6100 | |||
42586 | TUEpN | 100 | 26 | 0 | ||||||
42587 | TUEpO | 1000 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 3200 | |||
42588 | TUFC | 0 | 0.6250 | 1.2500 | 0 | |||||
42589 | TUFF | 0 | 0 | |||||||
42590 | TUFFW | 0 | 0 | |||||||
42591 | TUG | 300 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
42592 | TUGC | 0 | 0 | |||||||
42593 | TUGH | 0 | 0 | |||||||
42594 | TUGL | 0 | 0 | |||||||
42595 | TUGM | 0 | 0 | |||||||
42596 | TUGO | 500 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.2500 | 4.0000 | 1500 | |
42597 | TUGS | 0 | 0 | |||||||
42598 | TULK | 0 | 0 | |||||||
42599 | TUMA | 0 | 0.0050 | 0.0500 | 0 | |||||
42600 | TUND | 0 | 0 | |||||||
42601 | TUNE | 3300 | 1 3/4 | 3/4 | 7/8 | 4543200 | ||||
42602 | TUP | 400 | 49 | 48 7/8 | 49 1/8 | 48 7/8 | 48 3/4 | 49 1/4 | 2100 | |
42603 | TUP.V | 0 | 0 | |||||||
42604 | TUPA | 0 | 0 | |||||||
42605 | TUPC | 0 | 0 | |||||||
42606 | TUPI | 0 | 0 | |||||||
42607 | TUPM | 0 | 0 | |||||||
42608 | TUPN | 0 | 0 | |||||||
42609 | TUPO | 0 | 0 | |||||||
42610 | TUPS | 0 | 0 | |||||||
42611 | TUPT | 0 | 0 | |||||||
42612 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
42613 | TUR | 100 | 11 | 0 | ||||||
42614 | TURN | 0 | 0.0100 | 0.0400 | 0 | |||||
42615 | TURT | 0 | 0 | |||||||
42616 | TUSC | 10000 | 22 1/2 | 22 3/8 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 76200 | |
42617 | TUSEX | 0 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | |
42618 | TUSH | 500 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
42619 | TUSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 4.96 | 4.99 | 7728 | |
42620 | TUTR | 2100 | 17 3/4 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 9200 | |
42621 | TUX | 0 | 0 | |||||||
42622 | TUX.A | 0 | 0 | |||||||
42623 | TUXX | 0 | 0 | |||||||
42624 | TV | 100 | 29 | 29 | 29 | 29 | 29 1/8 | 29 5/8 | 200 | |
42625 | TVA | 3800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 12900 | |||
42626 | TVAD | 0 | 0 | |||||||
42627 | TVAFX | 0 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 15.12 | 0 | |
42628 | TVAS | 0 | 0 | |||||||
42629 | TVB | 300 | 24 3/4 | 24 3/4 | 24 7/8 | 24 3/4 | 13500 | |||
42630 | TVBI | 0 | 0 | |||||||
42631 | TVBR | 0 | 0 | |||||||
42632 | TVBS | 0 | 0 | |||||||
42633 | TVCN | 2000 | 0.1562 | 0.1300 | 0.1900 | 0 | ||||
42634 | TVF | 400 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
42635 | TVGD | 0 | 0 | |||||||
42636 | TVGLF | 200 | 1/4 | 1/4 | 7/16 | 0 | ||||
42637 | TVGT | 0 | 0 | |||||||
42638 | TVGTF | 3000 | 1 7/8 | 1 15/16 | 1 15/16 | 1 7/8 | 1 13/16 | 2 | 5800 | |
42639 | TVGUF | 5 | 700 | 600 | 700 | 0 | ||||
42640 | TVGWF | 200 | 1/2 | 3/8 | 7/8 | 0 | ||||
42641 | TVGZF | 200 | 3/8 | 1/4 | 5/8 | 0 | ||||
42642 | TVI/U | 0 | 0 | |||||||
42643 | TVI/WS/B | 0 | 3/8 | 7/8 | 0 | |||||
42644 | TVIN | 1400 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1050 | 1400 | |
42645 | TVL | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 500 | |||
42646 | TVLB | 0 | 0 | |||||||
42647 | TVLE | 0 | 0 | |||||||
42648 | TVLI | 1400 | 1 | 1 11/32 | 1 11/32 | 1 | 1 | 1 11/32 | 2400 | |
42649 | TVLIW | 24000 | 3/8 | 1/4 | 7/16 | 0 | ||||
42650 | TVLIZ | 3900 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 3900 | |
42651 | TVLL | 0 | 0 | |||||||
42652 | TVLM | 0 | 0 | |||||||
42653 | TVLMA | 0 | 0 | |||||||
42654 | TVLX | 0 | 0 | |||||||
42655 | TVMX | 0 | 0 | |||||||
42656 | TVNB | 20 | 376.0000 | 0 | ||||||
42657 | TVO | 2000 | 1 | 0 | ||||||
42658 | TVOC | 200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 200 | |
42659 | TVRE | 0 | 0 | |||||||
42660 | TVSI | 25000 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0275 | 0.0325 | 25000 | |
42661 | TVTV | 0 | 0 | |||||||
42662 | TVX | 2900 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 2900 | |
42663 | TVXC | 0 | 0 | |||||||
42664 | TVXE | 0 | 0 | |||||||
42665 | TVXG | 0 | 0 | |||||||
42666 | TVXL | 0 | 0 | |||||||
42667 | TVXO | 0 | 0 | |||||||
42668 | TVXV | 0 | 0 | |||||||
42669 | TW | 100 | 17 1/4 | 17 1/2 | 17 7/8 | 0 | ||||
42670 | TWA | 2000 | 9 11/16 | 9 11/16 | 9 11/16 | 9 11/16 | 9 7/16 | 9 3/4 | 2000 | |
42671 | TWA.W | 0 | 0 | |||||||
42672 | TWA/WS | 100 | 7 3/8 | 5 3/4 | 6 5/16 | 0 | ||||
42673 | TWAA | 0 | 0 | |||||||
42674 | TWAB | 0 | 0 | |||||||
42675 | TWAC | 100 | 91.0000 | 0 | ||||||
42676 | TWAD | 0 | 0 | |||||||
42677 | TWAE | 0 | 0 | |||||||
42678 | TWAF | 0 | 0 | |||||||
42679 | TWAG | 0 | 0 | |||||||
42680 | TWAH | 0 | 0 | |||||||
42681 | TWAI | 0 | 0 | |||||||
42682 | TWAIN | 0 | 0 | |||||||
42683 | TWAL | 0 | 0 | |||||||
42684 | TWAM | 0 | 0 | |||||||
42685 | TWAN | 0 | 0 | |||||||
42686 | TWAO | 0 | 0 | |||||||
42687 | TWAP | 0 | 0 | |||||||
42688 | TWAQ | 0 | 0 | |||||||
42689 | TWAR | 0 | 0 | |||||||
42690 | TWAS | 0 | 0 | |||||||
42691 | TWAT | 0 | 0 | |||||||
42692 | TWAU | 0 | 0 | |||||||
42693 | TWAV | 0 | 0 | |||||||
42694 | TWAW | 0 | 0 | |||||||
42695 | TWAX | 0 | 0 | |||||||
42696 | TWAY | 0 | 0 | |||||||
42697 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
42698 | TWBA | 0 | 0 | |||||||
42699 | TWBC | 2100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 4100 | |
42700 | TWBIX | 0 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 | |
42701 | TWC | 0 | 0 | |||||||
42702 | TWCGX | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0 | |
42703 | TWCIX | 0 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0 | |
42704 | TWCUX | 0 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | |
42705 | TWCVX | 0 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | |
42706 | TWCXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.79 | 4.85 | 13184 | |
42707 | TWDR | 0 | 0 | |||||||
42708 | TWE | 0 | 0 | |||||||
42709 | TWEBX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0 | |
42710 | TWEGX | 0 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0 | |
42711 | TWEIX | 0 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0 | |
42712 | TWER | 3000 | 25 1/8 | 25 3/8 | 25 3/8 | 24 7/8 | 24 7/8 | 25 1/4 | 66400 | |
42713 | TWGI | 0 | 0 | |||||||
42714 | TWGIX | 0 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | |
42715 | TWGTX | 0 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0 | |
42716 | TWH | 0 | 0 | |||||||
42717 | TWHH | 700 | 9 7/16 | 9 5/8 | 9 13/16 | 9 3/8 | 9 3/8 | 9 1/2 | 32500 | |
42718 | TWHHW | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/8 | 4 5/8 | 3500 | |
42719 | TWHIX | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0 | |
42720 | TWI | 100 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/4 | 13 3/8 | 13 3/4 | 2700 | |
42721 | TWID | 0 | 0 | |||||||
42722 | TWIEX | 0 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 | |
42723 | TWIG | 0 | 0 | |||||||
42724 | TWIH | 0 | 0 | |||||||
42725 | TWII | 0 | 0 | |||||||
42726 | TWIM | 0 | 0 | |||||||
42727 | TWIN | 100 | 17 1/4 | 16 3/4 | 18 | 0 | ||||
42728 | TWIP | 500 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
42729 | TWIS | 0 | 0 | |||||||
42730 | TWITX | 0 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0 | |
42731 | TWIX | 0 | 0 | |||||||
42732 | TWIY | 0 | 0 | |||||||
42733 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
42734 | TWLB | 0 | 0 | |||||||
42735 | TWLBX | 0 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0 | |
42736 | TWLQ | 0 | 0 | |||||||
42737 | TWLQP | 0 | 0 | |||||||
42738 | TWMC | 700 | 6 1/2 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 4800 | |
42739 | TWN | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 23 3/8 | 200 | |
42740 | TWNO | 0 | 0 | |||||||
42741 | TWNU | 0 | 0 | |||||||
42742 | TWOE | 21000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
42743 | TWPXX | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 4.83 | 5.00 | 293 | |
42744 | TWRGX | 0 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 10.25 | 0 | |
42745 | TWRSX | 0 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 19.72 | 0 | |
42746 | TWSAX | 0 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0 | |
42747 | TWSCX | 0 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0 | |
42748 | TWSI | 1500 | 0.5000 | 0 | ||||||
42749 | TWSMX | 0 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0 | |
42750 | TWST | 0 | 0 | |||||||
42751 | TWSTY | 2000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 18 7/8 | 11500 | |
42752 | TWSV | 0 | 0 | |||||||
42753 | TWT | 0 | 0 | |||||||
42754 | TWTIX | 0 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | |
42755 | TWTLX | 0 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | |
42756 | TWTSX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
42757 | TWTXX | 0 | 0 | |||||||
42758 | TWUSX | 0 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0 | |
42759 | TWVLX | 0 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0 | |
42760 | TWWA | 0 | 0 | |||||||
42761 | TWWAR | 0 | 0 | |||||||
42762 | TWWDX | 0 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | |
42763 | TWWT | 700 | 6.0000 | 1.1250 | 4.1250 | 0 | ||||
42764 | TWX | 100000 | 37 7/8 | 38 5/8 | 38 5/8 | 37 3/4 | 37 5/8 | 38 1/4 | 136600 | |
42765 | TWXA | 0 | 0 | |||||||
42766 | TWXB | 0 | 0 | |||||||
42767 | TWXC | 0 | 0 | |||||||
42768 | TWXD | 0 | 0 | |||||||
42769 | TWXE | 0 | 0 | |||||||
42770 | TWXF | 0 | 0 | |||||||
42771 | TWXG | 0 | 0 | |||||||
42772 | TWXH | 0 | 0 | |||||||
42773 | TWXI | 0 | 0 | |||||||
42774 | TWXK | 0 | 0 | |||||||
42775 | TWXL | 0 | 0 | |||||||
42776 | TWXM | 0 | 0 | |||||||
42777 | TWXN | 0 | 0 | |||||||
42778 | TWXO | 0 | 0 | |||||||
42779 | TWXP | 0 | 0 | |||||||
42780 | TWXR | 0 | 0 | |||||||
42781 | TWXS | 0 | 0 | |||||||
42782 | TWXT | 0 | 0 | |||||||
42783 | TWXV | 0 | 0 | |||||||
42784 | TWXW | 0 | 0 | |||||||
42785 | TWXX | 0 | 0 | |||||||
42786 | TWXY | 0 | 0 | |||||||
42787 | TWXZ | 0 | 0 | |||||||
42788 | TWXpT | 100 | 25 1/8 | 25 1/4 | 25 1/4 | 25 | 7600 | |||
42789 | TWYHU | 0 | 0 | |||||||
42790 | TX | 100 | 93 1/8 | 92 | 94 1/4 | 92 | 94 | 94 5/8 | 2700 | |
42791 | TXA | 0 | 510.90 | 0 | ||||||
42792 | TXAG | 5000 | 0.0450 | 0.0400 | 0.0450 | 0.0400 | 0.0350 | 0.0450 | 117000 | |
42793 | TXB | 100 | 3 7/16 | 3 1/2 | 3 7/8 | 0 | ||||
42794 | TXB.W | 0 | 0 | |||||||
42795 | TXB/WS | 1000 | 11/16 | 0 | ||||||
42796 | TXBD | 0 | 0 | |||||||
42797 | TXBI | 0 | 0 | |||||||
42798 | TXBO | 0 | 0 | |||||||
42799 | TXBS | 600 | 20.6250 | 21.0000 | 23.0000 | 0 | ||||
42800 | TXBXX | 0 | 0 | |||||||
42801 | TXCA | 0 | 0 | |||||||
42802 | TXCAF | 0 | 0 | |||||||
42803 | TXCC | 5000 | 6 1/4 | 6 1/4 | 6 5/8 | 6 1/8 | 6 1/8 | 6 1/2 | 98200 | |
42804 | TXCO | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 5/16 | 7400 | |
42805 | TXCU | 0 | 0 | |||||||
42806 | TXCXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 3.17 | 3.04 | 1206 | |
42807 | TXCpA | 1000 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 4100 | |||
42808 | TXCpB | 5000 | 21 51/64 | 21 3/4 | 21 7/8 | 21 5/8 | 9300 | |||
42809 | TXE | 0 | 0 | |||||||
42810 | TXET | 0 | 0 | |||||||
42811 | TXETM | 0 | 0 | |||||||
42812 | TXETO | 0 | 0 | |||||||
42813 | TXETP | 0 | 0 | |||||||
42814 | TXEXX | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 3.38 | 3.35 | 3420 | |
42815 | TXF | 2000 | 3 | 2 5/8 | 3 | 0 | ||||
42816 | TXFM | 0 | 0 | |||||||
42817 | TXFS | 0 | 0 | |||||||
42818 | TXGI | 0 | 0 | |||||||
42819 | TXHI | 4000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 11/16 | 11600 | |
42820 | TXI | 200 | 59 3/4 | 59 3/4 | 59 3/4 | 59 3/4 | 58 7/8 | 59 1/4 | 200 | |
42821 | TXIC | 0 | 0 | |||||||
42822 | TXID | 0 | 0 | |||||||
42823 | TXIK | 0 | 0 | |||||||
42824 | TXIL | 0 | 0 | |||||||
42825 | TXIN | 0 | 0 | |||||||
42826 | TXINP | 0 | 0 | |||||||
42827 | TXIP | 0 | 0 | |||||||
42828 | TXIS | 0 | 0 | |||||||
42829 | TXIT | 0 | 0 | |||||||
42830 | TXIY | 0 | 0 | |||||||
42831 | TXL/WS/B | 0 | 1/4 | 1/2 | 0 | |||||
42832 | TXLI | 4000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 9600 | |
42833 | TXLIW | 10000 | 3/8 | 3/8 | 1/2 | 0 | ||||
42834 | TXLIZ | 200000 | 5/32 | 5/32 | 3/8 | 5/32 | 5/32 | 3/8 | 1000000 | |
42835 | TXM | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 1400 | |||
42836 | TXMA | 0 | 0 | |||||||
42837 | TXMC | 0 | 0 | |||||||
42838 | TXME | 0 | 0 | |||||||
42839 | TXMN | 0 | 0 | |||||||
42840 | TXMP | 0 | 0 | |||||||
42841 | TXMR | 12000 | 0.2200 | 0.1700 | 0.2500 | 0.1600 | 0.1600 | 0.2200 | 44000 | |
42842 | TXMS | 0 | 0 | |||||||
42843 | TXMT | 0 | 0 | |||||||
42844 | TXMU | 0 | 0 | |||||||
42845 | TXN | 1000 | 54 | 54 | 54 | 54 | 53 3/4 | 54 1/4 | 1000 | |
42846 | TXNA | 0 | 0 | |||||||
42847 | TXNB | 0 | 0 | |||||||
42848 | TXNC | 0 | 0 | |||||||
42849 | TXND | 0 | 0 | |||||||
42850 | TXNE | 0 | 0 | |||||||
42851 | TXNF | 0 | 0 | |||||||
42852 | TXNG | 0 | 0 | |||||||
42853 | TXNH | 0 | 0 | |||||||
42854 | TXNI | 0 | 0 | |||||||
42855 | TXNK | 0 | 0 | |||||||
42856 | TXNL | 0 | 0 | |||||||
42857 | TXNM | 0 | 0 | |||||||
42858 | TXNN | 0 | 0 | |||||||
42859 | TXNO | 0 | 0 | |||||||
42860 | TXNP | 0 | 0 | |||||||
42861 | TXNQ | 0 | 0 | |||||||
42862 | TXNR | 0 | 0 | |||||||
42863 | TXNS | 0 | 0 | |||||||
42864 | TXNT | 0 | 0 | |||||||
42865 | TXNU | 0 | 0 | |||||||
42866 | TXNV | 0 | 0 | |||||||
42867 | TXNW | 0 | 0 | |||||||
42868 | TXNX | 0 | 0 | |||||||
42869 | TXNY | 0 | 0 | |||||||
42870 | TXNZ | 0 | 0 | |||||||
42871 | TXON | 11100 | 0.0050 | 0 | ||||||
42872 | TXS | 0 | 182.58 | 0 | ||||||
42873 | TXSCL | 100 | 55.8500 | 0 | ||||||
42874 | TXSCN | 300 | 95.6250 | 100 | ||||||
42875 | TXSE | 0 | 0 | |||||||
42876 | TXSLM | 26800 | 90.5000 | 0 | ||||||
42877 | TXSLN | 100 | 62.3000 | 0 | ||||||
42878 | TXSLP | 3300 | 67.1250 | 0 | ||||||
42879 | TXSPO | 3900 | 71.6250 | 0 | ||||||
42880 | TXSSL | 400 | 57.9000 | 57.9000 | 57.9000 | 57.9000 | 400 | |||
42881 | TXSSM | 200 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | 200 | |||
42882 | TXSSO | 300 | 92.5000 | 94.3000 | 94.3000 | 92.5000 | 500 | |||
42883 | TXSTO | 100 | 52.3750 | 0 | ||||||
42884 | TXSU | 0 | 0 | |||||||
42885 | TXSUL | 100 | 93.9500 | 0 | ||||||
42886 | TXSUM | 100 | 64.0000 | 0 | ||||||
42887 | TXSUP | 100 | 56.8000 | 0 | ||||||
42888 | TXSYN | 100 | 51.7500 | 0 | ||||||
42889 | TXSYO | 100 | 51.5000 | 0 | ||||||
42890 | TXSYP | 100 | 57.1500 | 0 | ||||||
42891 | TXT | 200 | 85 1/8 | 85 1/8 | 85 1/8 | 85 1/8 | 84 7/8 | 85 3/8 | 200 | |
42892 | TXTA | 0 | 0 | |||||||
42893 | TXTC | 0 | 0 | |||||||
42894 | TXTD | 0 | 0 | |||||||
42895 | TXTF | 0 | 0 | |||||||
42896 | TXTG | 0 | 0 | |||||||
42897 | TXTH | 0 | 0 | |||||||
42898 | TXTI | 0 | 0 | |||||||
42899 | TXTK | 0 | 0 | |||||||
42900 | TXTL | 0 | 0 | |||||||
42901 | TXTM | 0 | 0 | |||||||
42902 | TXTN | 2000 | 13.0000 | 0 | ||||||
42903 | TXTO | 0 | 0 | |||||||
42904 | TXTP | 0 | 0 | |||||||
42905 | TXTR | 0 | 0 | |||||||
42906 | TXTT | 0 | 0 | |||||||
42907 | TXTW | 0 | 0 | |||||||
42908 | TXTX | 0 | 0 | |||||||
42909 | TXTY | 0 | 0 | |||||||
42910 | TXTpA | 100 | 173 1/2 | 0 | ||||||
42911 | TXTpB | 200 | 94 1/2 | 0 | ||||||
42912 | TXTpT | 1000 | 24 1/4 | 24 3/8 | 24 3/8 | 24 | 4300 | |||
42913 | TXU | 400 | 40 | 39 3/4 | 40 | 39 3/4 | 39 3/4 | 40 1/8 | 700 | |
42914 | TXUA | 0 | 0 | |||||||
42915 | TXUC | 0 | 0 | |||||||
42916 | TXUD | 0 | 0 | |||||||
42917 | TXUE | 0 | 0 | |||||||
42918 | TXUEP | 200 | 101.0000 | 0 | ||||||
42919 | TXUI | 0 | 0 | |||||||
42920 | TXUL | 0 | 0 | |||||||
42921 | TXUO | 0 | 0 | |||||||
42922 | TXUR | 0 | 0 | |||||||
42923 | TXUS | 0 | 0 | |||||||
42924 | TXUT | 0 | 0 | |||||||
42925 | TXUW | 0 | 0 | |||||||
42926 | TXUZ | 0 | 0 | |||||||
42927 | TXWXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.50 | 3.46 | 8244 | |
42928 | TXX | 0 | 179.98 | 181.49 | 181.50 | 178.07 | 0 | |||
42929 | TXXX | 1000 | 15.5000 | 0 | ||||||
42930 | TY | 500 | 25 | 25 | 25 | 25 | 24 3/4 | 25 1/8 | 500 | |
42931 | TYC | 100 | 43 5/8 | 43 | 43 1/2 | 0 | ||||
42932 | TYCB | 0 | 0 | |||||||
42933 | TYCC | 0 | 0 | |||||||
42934 | TYCE | 0 | 0 | |||||||
42935 | TYCK | 0 | 0 | |||||||
42936 | TYCL | 0 | 0 | |||||||
42937 | TYCM | 0 | 0 | |||||||
42938 | TYCN | 0 | 0 | |||||||
42939 | TYCO | 100 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
42940 | TYCT | 0 | 0 | |||||||
42941 | TYCTW | 0 | 0 | |||||||
42942 | TYCX | 0 | 0 | |||||||
42943 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
42944 | TYFC | 600 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 | 9 3/4 | 1300 | |
42945 | TYGN | 3000 | 12 7/8 | 13 3/4 | 14 | 12 5/16 | 12 5/8 | 12 3/4 | 208400 | |
42946 | TYGR | 500 | 2.1875 | 2.3125 | 2.3125 | 2.1875 | 2.1875 | 2.3125 | 30400 | |
42947 | TYGRA | 0 | 0 | |||||||
42948 | TYK | 0 | 0 | |||||||
42949 | TYL | 100 | 1 3/4 | 1 3/8 | 1 5/8 | 0 | ||||
42950 | TYLC | 0 | 0 | |||||||
42951 | TYLD | 0 | 0 | |||||||
42952 | TYLH | 0 | 0 | |||||||
42953 | TYLI | 0 | 0 | |||||||
42954 | TYLK | 0 | 0 | |||||||
42955 | TYLL | 0 | 0 | |||||||
42956 | TYLN | 0 | 0 | |||||||
42957 | TYLO | 0 | 0 | |||||||
42958 | TYLR | 0 | 0 | |||||||
42959 | TYLT | 0 | 0 | |||||||
42960 | TYLX | 0 | 0 | |||||||
42961 | TYRN | 1000 | 0.1100 | 0 | ||||||
42962 | TYRX | 500 | 3/16 | 5/32 | 7/32 | 0 | ||||
42963 | TYS | 0 | 70.39 | 0 | ||||||
42964 | TYSN | 0 | 0 | |||||||
42965 | TYSNA | 100 | 26 7/8 | 26 1/2 | 27 1/8 | 26 1/2 | 26 7/8 | 27 1/8 | 579600 | |
42966 | TYSNB | 0 | 0 | |||||||
42967 | TYW | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 7/8 | 1100 | |
42968 | TYWO | 0 | 0 | |||||||
42969 | TYX | 0 | 68.68 | 69.23 | 69.26 | 68.55 | 0 | |||
42970 | TYp | 500 | 33 1/8 | 0 | ||||||
42971 | TZC | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 2000 | |||
42972 | TZC' | 0 | 0 | |||||||
42973 | TZC/WS | 1000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
42974 | TZCI | 0 | 0 | |||||||
42975 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
42976 | TZX | 0 | 493.99 | 0 | ||||||
42977 | Tw | 0 | 0 | |||||||
42978 | U | 200 | 16 1/4 | 16 1/2 | 16 5/8 | 16 1/8 | 16 1/8 | 16 5/8 | 6900 | |
42979 | U.ABF | 0 | 0 | |||||||
42980 | U.ABN | 0 | 0 | |||||||
42981 | U.ABP | 0 | 0 | |||||||
42982 | U.ACO | 0 | 0 | |||||||
42983 | U.AEL | 0 | 0 | |||||||
42984 | U.AFH | 0 | 0 | |||||||
42985 | U.AGP | 0 | 0 | |||||||
42986 | U.AGS | 0 | 0 | |||||||
42987 | U.AHM | 0 | 0 | |||||||
42988 | U.AIR | 0 | 0 | |||||||
42989 | U.ALL | 0 | 0 | |||||||
42990 | U.ALY | 0 | 0 | |||||||
42991 | U.AME | 0 | 0 | |||||||
42992 | U.ANL | 0 | 0 | |||||||
42993 | U.ANW | 0 | 0 | |||||||
42994 | U.ARR | 0 | 0 | |||||||
42995 | U.ATD | 0 | 0 | |||||||
42996 | U.ATH | 0 | 0 | |||||||
42997 | U.ATO | 0 | 0 | |||||||
42998 | U.ATR | 0 | 0 | |||||||
42999 | U.AVP | 0 | 0 | |||||||
43000 | U.AWA | 0 | 0 | |||||||
43001 | U.AWT | 0 | 0 | |||||||
43002 | U.AYL | 0 | 0 | |||||||
43003 | U.BA | 0 | 0 | |||||||
43004 | U.BAA | 0 | 0 | |||||||
43005 | U.BAB | 0 | 0 | |||||||
43006 | U.BAS | 0 | 0 | |||||||
43007 | U.BBA | 0 | 0 | |||||||
43008 | U.BBB | 0 | 0 | |||||||
43009 | U.BBS | 0 | 0 | |||||||
43010 | U.BCI | 0 | 0 | |||||||
43011 | U.BCK | 0 | 0 | |||||||
43012 | U.BCY | 0 | 0 | |||||||
43013 | U.BDE | 0 | 0 | |||||||
43014 | U.BEM | 0 | 0 | |||||||
43015 | U.BET | 0 | 0 | |||||||
43016 | U.BGA | 0 | 0 | |||||||
43017 | U.BHO | 0 | 0 | |||||||
43018 | U.BIA | 0 | 0 | |||||||
43019 | U.BIC | 0 | 0 | |||||||
43020 | U.BKI | 0 | 0 | |||||||
43021 | U.BLN | 0 | 0 | |||||||
43022 | U.BLU | 0 | 0 | |||||||
43023 | U.BNA | 0 | 0 | |||||||
43024 | U.BNF | 0 | 0 | |||||||
43025 | U.BNZ | 0 | 0 | |||||||
43026 | U.BOC | 0 | 0 | |||||||
43027 | U.BOK | 0 | 0 | |||||||
43028 | U.BOO | 0 | 0 | |||||||
43029 | U.BOS | 0 | 0 | |||||||
43030 | U.BOW | 0 | 0 | |||||||
43031 | U.BP | 0 | 0 | |||||||
43032 | U.BPB | 0 | 0 | |||||||
43033 | U.BR | 0 | 0 | |||||||
43034 | U.BRB | 0 | 0 | |||||||
43035 | U.BRG | 0 | 0 | |||||||
43036 | U.BRR | 0 | 0 | |||||||
43037 | U.BRT | 0 | 0 | |||||||
43038 | U.BRW | 0 | 0 | |||||||
43039 | U.BS | 0 | 0 | |||||||
43040 | U.BSC | 0 | 0 | |||||||
43041 | U.BSK | 0 | 0 | |||||||
43042 | U.BT | 0 | 0 | |||||||
43043 | U.BTI | 0 | 0 | |||||||
43044 | U.BTR | 0 | 0 | |||||||
43045 | U.BUM | 0 | 0 | |||||||
43046 | U.BVI | 0 | 0 | |||||||
43047 | U.BWL | 0 | 0 | |||||||
43048 | U.BWN | 0 | 0 | |||||||
43049 | U.BWT | 0 | 0 | |||||||
43050 | U.BXI | 0 | 0 | |||||||
43051 | U.BZC | 0 | 0 | |||||||
43052 | U.BZR | 0 | 0 | |||||||
43053 | U.CAL | 0 | 0 | |||||||
43054 | U.CBG | 0 | 0 | |||||||
43055 | U.CBM | 0 | 0 | |||||||
43056 | U.CBY | 0 | 0 | |||||||
43057 | U.CCC | 0 | 0 | |||||||
43058 | U.CCJ | 0 | 0 | |||||||
43059 | U.CDM | 0 | 0 | |||||||
43060 | U.CDP | 0 | 0 | |||||||
43061 | U.CEI | 0 | 0 | |||||||
43062 | U.CEL | 0 | 0 | |||||||
43063 | U.CHB | 0 | 0 | |||||||
43064 | U.CHC | 0 | 0 | |||||||
43065 | U.CHR | 0 | 0 | |||||||
43066 | U.CHT | 0 | 0 | |||||||
43067 | U.CHV | 0 | 0 | |||||||
43068 | U.CJC | 0 | 0 | |||||||
43069 | U.CKS | 0 | 0 | |||||||
43070 | U.CLC | 0 | 0 | |||||||
43071 | U.CLD | 0 | 0 | |||||||
43072 | U.CLM | 0 | 0 | |||||||
43073 | U.CLT | 0 | 0 | |||||||
43074 | U.CMM | 0 | 0 | |||||||
43075 | U.COS | 0 | 0 | |||||||
43076 | U.COU | 0 | 0 | |||||||
43077 | U.CPG | 0 | 0 | |||||||
43078 | U.CTD | 0 | 0 | |||||||
43079 | U.CTX | 0 | 0 | |||||||
43080 | U.CUA | 0 | 0 | |||||||
43081 | U.CVY | 0 | 0 | |||||||
43082 | U.CW | 0 | 0 | |||||||
43083 | U.CYE | 0 | 0 | |||||||
43084 | U.DAL | 0 | 0 | |||||||
43085 | U.DAN | 0 | 0 | |||||||
43086 | U.DCC | 0 | 0 | |||||||
43087 | U.DEL | 0 | 0 | |||||||
43088 | U.DLA | 0 | 0 | |||||||
43089 | U.DLT | 0 | 0 | |||||||
43090 | U.DLY | 0 | 0 | |||||||
43091 | U.DMG | 0 | 0 | |||||||
43092 | U.DNK | 0 | 0 | |||||||
43093 | U.DRG | 0 | 0 | |||||||
43094 | U.DSC | 0 | 0 | |||||||
43095 | U.DSG | 0 | 0 | |||||||
43096 | U.DTC | 0 | 0 | |||||||
43097 | U.DTE | 0 | 0 | |||||||
43098 | U.DXN | 0 | 0 | |||||||
43099 | U.ECC | 0 | 0 | |||||||
43100 | U.EGP | 0 | 0 | |||||||
43101 | U.EK | 0 | 0 | |||||||
43102 | U.ELC | 0 | 0 | |||||||
43103 | U.ELT | 0 | 0 | |||||||
43104 | U.EMA | 0 | 0 | |||||||
43105 | U.EME | 0 | 0 | |||||||
43106 | U.EMI | 0 | 0 | |||||||
43107 | U.ERF | 0 | 0 | |||||||
43108 | U.ETP | 0 | 0 | |||||||
43109 | U.EUR | 0 | 0 | |||||||
43110 | U.EXI | 0 | 0 | |||||||
43111 | U.EXP | 0 | 0 | |||||||
43112 | U.FFI | 0 | 0 | |||||||
43113 | U.FIS | 0 | 0 | |||||||
43114 | U.FKI | 0 | 0 | |||||||
43115 | U.FLM | 0 | 0 | |||||||
43116 | U.FLP | 0 | 0 | |||||||
43117 | U.FRC | 0 | 0 | |||||||
43118 | U.FRN | 0 | 0 | |||||||
43119 | U.FYF | 0 | 0 | |||||||
43120 | U.GAA | 0 | 0 | |||||||
43121 | U.GAC | 0 | 0 | |||||||
43122 | U.GAR | 0 | 0 | |||||||
43123 | U.GCL | 0 | 0 | |||||||
43124 | U.GEC | 0 | 0 | |||||||
43125 | U.GEL | 0 | 0 | |||||||
43126 | U.GEM | 0 | 0 | |||||||
43127 | U.GKN | 0 | 0 | |||||||
43128 | U.GLX | 0 | 0 | |||||||
43129 | U.GLY | 0 | 0 | |||||||
43130 | U.GNC | 0 | 0 | |||||||
43131 | U.GNG | 0 | 0 | |||||||
43132 | U.GNH | 0 | 0 | |||||||
43133 | U.GOA | 0 | 0 | |||||||
43134 | U.GRM | 0 | 0 | |||||||
43135 | U.GRN | 0 | 0 | |||||||
43136 | U.GUI | 0 | 0 | |||||||
43137 | U.GUS | 0 | 0 | |||||||
43138 | U.GWG | 0 | 0 | |||||||
43139 | U.HBR | 0 | 0 | |||||||
43140 | U.HBS | 0 | 0 | |||||||
43141 | U.HEL | 0 | 0 | |||||||
43142 | U.HLD | 0 | 0 | |||||||
43143 | U.HLN | 0 | 0 | |||||||
43144 | U.HMS | 0 | 0 | |||||||
43145 | U.HNS | 0 | 0 | |||||||
43146 | U.HOB | 0 | 0 | |||||||
43147 | U.HOF | 0 | 0 | |||||||
43148 | U.HOI | 0 | 0 | |||||||
43149 | U.HRK | 0 | 0 | |||||||
43150 | U.HRS | 0 | 0 | |||||||
43151 | U.HSB | 0 | 0 | |||||||
43152 | U.HTL | 0 | 0 | |||||||
43153 | U.HWD | 0 | 0 | |||||||
43154 | U.HWP | 0 | 0 | |||||||
43155 | U.HYS | 0 | 0 | |||||||
43156 | U.IBL | 0 | 0 | |||||||
43157 | U.IBS | 0 | 0 | |||||||
43158 | U.ICI | 0 | 0 | |||||||
43159 | U.ICP | 0 | 0 | |||||||
43160 | U.ICS | 0 | 0 | |||||||
43161 | U.IFZ | 0 | 0 | |||||||
43162 | U.ILA | 0 | 0 | |||||||
43163 | U.IMG | 0 | 0 | |||||||
43164 | U.IMI | 0 | 0 | |||||||
43165 | U.INC | 0 | 0 | |||||||
43166 | U.INW | 0 | 0 | |||||||
43167 | U.IOM | 0 | 0 | |||||||
43168 | U.IVS | 0 | 0 | |||||||
43169 | U.IVW | 0 | 0 | |||||||
43170 | U.IWP | 0 | 0 | |||||||
43171 | U.JMA | 0 | 0 | |||||||
43172 | U.JSG | 0 | 0 | |||||||
43173 | U.KGF | 0 | 0 | |||||||
43174 | U.KLB | 0 | 0 | |||||||
43175 | U.KLM | 0 | 0 | |||||||
43176 | U.KWI | 0 | 0 | |||||||
43177 | U.LAD | 0 | 0 | |||||||
43178 | U.LAL | 0 | 0 | |||||||
43179 | U.LAN | 0 | 0 | |||||||
43180 | U.LAR | 0 | 0 | |||||||
43181 | U.LBM | 0 | 0 | |||||||
43182 | U.LEJ | 0 | 0 | |||||||
43183 | U.LEL | 0 | 0 | |||||||
43184 | U.LEX | 0 | 0 | |||||||
43185 | U.LGE | 0 | 0 | |||||||
43186 | U.LIR | 0 | 0 | |||||||
43187 | U.LLO | 0 | 0 | |||||||
43188 | U.LOF | 0 | 0 | |||||||
43189 | U.LOG | 0 | 0 | |||||||
43190 | U.LPR | 0 | 0 | |||||||
43191 | U.LRH | 0 | 0 | |||||||
43192 | U.LSM | 0 | 0 | |||||||
43193 | U.LTS | 0 | 0 | |||||||
43194 | U.LUC | 0 | 0 | |||||||
43195 | U.LVI | 0 | 0 | |||||||
43196 | U.LWB | 0 | 0 | |||||||
43197 | U.LYC | 0 | 0 | |||||||
43198 | U.LYL | 0 | 0 | |||||||
43199 | U.MAI | 0 | 0 | |||||||
43200 | U.MAM | 0 | 0 | |||||||
43201 | U.MAP | 0 | 0 | |||||||
43202 | U.MAR | 0 | 0 | |||||||
43203 | U.MBG | 0 | 0 | |||||||
43204 | U.MCA | 0 | 0 | |||||||
43205 | U.MDE | 0 | 0 | |||||||
43206 | U.MDK | 0 | 0 | |||||||
43207 | U.MDV | 0 | 0 | |||||||
43208 | U.MEC | 0 | 0 | |||||||
43209 | U.MEP | 0 | 0 | |||||||
43210 | U.MFG | 0 | 0 | |||||||
43211 | U.MFI | 0 | 0 | |||||||
43212 | U.MFW | 0 | 0 | |||||||
43213 | U.MGF | 0 | 0 | |||||||
43214 | U.MGN | 0 | 0 | |||||||
43215 | U.MIC | 0 | 0 | |||||||
43216 | U.MKN | 0 | 0 | |||||||
43217 | U.MLB | 0 | 0 | |||||||
43218 | U.MLN | 0 | 0 | |||||||
43219 | U.MNR | 0 | 0 | |||||||
43220 | U.MOG | 0 | 0 | |||||||
43221 | U.MOS | 0 | 0 | |||||||
43222 | U.MRL | 0 | 0 | |||||||
43223 | U.MRW | 0 | 0 | |||||||
43224 | U.MRX | 0 | 0 | |||||||
43225 | U.MST | 0 | 0 | |||||||
43226 | U.MTY | 0 | 0 | |||||||
43227 | U.MWB | 0 | 0 | |||||||
43228 | U.MWL | 0 | 0 | |||||||
43229 | U.MXC | 0 | 0 | |||||||
43230 | U.MYH | 0 | 0 | |||||||
43231 | U.NBS | 0 | 0 | |||||||
43232 | U.NCR | 0 | 0 | |||||||
43233 | U.NEL | 0 | 0 | |||||||
43234 | U.NFC | 0 | 0 | |||||||
43235 | U.NFD | 0 | 0 | |||||||
43236 | U.NGR | 0 | 0 | |||||||
43237 | U.NIE | 0 | 0 | |||||||
43238 | U.NPW | 0 | 0 | |||||||
43239 | U.NTT | 0 | 0 | |||||||
43240 | U.NUI | 0 | 0 | |||||||
43241 | U.NVR | 0 | 0 | |||||||
43242 | U.NWB | 0 | 0 | |||||||
43243 | U.NWG | 0 | 0 | |||||||
43244 | U.NWM | 0 | 0 | |||||||
43245 | U.NWO | 0 | 0 | |||||||
43246 | U.NWS | 0 | 0 | |||||||
43247 | U.NWW | 0 | 0 | |||||||
43248 | U.NXT | 0 | 0 | |||||||
43249 | U.OHM | 0 | 0 | |||||||
43250 | U.OXG | 0 | 0 | |||||||
43251 | U.OXI | 0 | 0 | |||||||
43252 | U.PAS | 0 | 0 | |||||||
43253 | U.PDU | 0 | 0 | |||||||
43254 | U.PER | 0 | 0 | |||||||
43255 | U.PIL | 0 | 0 | |||||||
43256 | U.PLN | 0 | 0 | |||||||
43257 | U.PMO | 0 | 0 | |||||||
43258 | U.PO | 0 | 0 | |||||||
43259 | U.PON | 0 | 0 | |||||||
43260 | U.PRU | 0 | 0 | |||||||
43261 | U.PSI | 0 | 0 | |||||||
43262 | U.PSN | 0 | 0 | |||||||
43263 | U.PSO | 0 | 0 | |||||||
43264 | U.PWN | 0 | 0 | |||||||
43265 | U.QMO | 0 | 0 | |||||||
43266 | U.RBK | 0 | 0 | |||||||
43267 | U.RBY | 0 | 0 | |||||||
43268 | U.RCA | 0 | 0 | |||||||
43269 | U.RCI | 0 | 0 | |||||||
43270 | U.RCO | 0 | 0 | |||||||
43271 | U.RCR | 0 | 0 | |||||||
43272 | U.RDL | 0 | 0 | |||||||
43273 | U.REE | 0 | 0 | |||||||
43274 | U.REX | 0 | 0 | |||||||
43275 | U.RFU | 0 | 0 | |||||||
43276 | U.RKX | 0 | 0 | |||||||
43277 | U.RMC | 0 | 0 | |||||||
43278 | U.RNK | 0 | 0 | |||||||
43279 | U.ROY | 0 | 0 | |||||||
43280 | U.RR | 0 | 0 | |||||||
43281 | U.RSH | 0 | 0 | |||||||
43282 | U.RTC | 0 | 0 | |||||||
43283 | U.RTO | 0 | 0 | |||||||
43284 | U.RTR | 0 | 0 | |||||||
43285 | U.RTZ | 0 | 0 | |||||||
43286 | U.RVR | 0 | 0 | |||||||
43287 | U.RYV | 0 | 0 | |||||||
43288 | U.SAL | 0 | 0 | |||||||
43289 | U.SAP | 0 | 0 | |||||||
43290 | U.SB | 0 | 0 | |||||||
43291 | U.SBD | 0 | 0 | |||||||
43292 | U.SBR | 0 | 0 | |||||||
43293 | U.SCC | 0 | 0 | |||||||
43294 | U.SCH | 0 | 0 | |||||||
43295 | U.SCO | 0 | 0 | |||||||
43296 | U.SCT | 0 | 0 | |||||||
43297 | U.SDE | 0 | 0 | |||||||
43298 | U.SDR | 0 | 0 | |||||||
43299 | U.SDW | 0 | 0 | |||||||
43300 | U.SEA | 0 | 0 | |||||||
43301 | U.SEB | 0 | 0 | |||||||
43302 | U.SGS | 0 | 0 | |||||||
43303 | U.SHE | 0 | 0 | |||||||
43304 | U.SHS | 0 | 0 | |||||||
43305 | U.SIN | 0 | 0 | |||||||
43306 | U.SJP | 0 | 0 | |||||||
43307 | U.SKS | 0 | 0 | |||||||
43308 | U.SKY | 0 | 0 | |||||||
43309 | U.SLA | 0 | 0 | |||||||
43310 | U.SLO | 0 | 0 | |||||||
43311 | U.SLR | 0 | 0 | |||||||
43312 | U.SMD | 0 | 0 | |||||||
43313 | U.SMG | 0 | 0 | |||||||
43314 | U.SMP | 0 | 0 | |||||||
43315 | U.SMW | 0 | 0 | |||||||
43316 | U.SN | 0 | 0 | |||||||
43317 | U.SNE | 0 | 0 | |||||||
43318 | U.SNL | 0 | 0 | |||||||
43319 | U.SNO | 0 | 0 | |||||||
43320 | U.SNW | 0 | 0 | |||||||
43321 | U.SPW | 0 | 0 | |||||||
43322 | U.SRA | 0 | 0 | |||||||
43323 | U.STA | 0 | 0 | |||||||
43324 | U.STV | 0 | 0 | |||||||
43325 | U.STY | 0 | 0 | |||||||
43326 | U.SUN | 0 | 0 | |||||||
43327 | U.SVC | 0 | 0 | |||||||
43328 | U.SVO | 0 | 0 | |||||||
43329 | U.SVT | 0 | 0 | |||||||
43330 | U.SWA | 0 | 0 | |||||||
43331 | U.SWE | 0 | 0 | |||||||
43332 | U.SWT | 0 | 0 | |||||||
43333 | U.SWW | 0 | 0 | |||||||
43334 | U.TAR | 0 | 0 | |||||||
43335 | U.TAT | 0 | 0 | |||||||
43336 | U.TAY | 0 | 0 | |||||||
43337 | U.TFH | 0 | 0 | |||||||
43338 | U.THN | 0 | 0 | |||||||
43339 | U.TI | 0 | 0 | |||||||
43340 | U.TID | 0 | 0 | |||||||
43341 | U.TIG | 0 | 0 | |||||||
43342 | U.TIH | 0 | 0 | |||||||
43343 | U.TKN | 0 | 0 | |||||||
43344 | U.TMS | 0 | 0 | |||||||
43345 | U.TN | 0 | 0 | |||||||
43346 | U.TOM | 0 | 0 | |||||||
43347 | U.TPH | 0 | 0 | |||||||
43348 | U.TPT | 0 | 0 | |||||||
43349 | U.TRA | 0 | 0 | |||||||
43350 | U.TRS | 0 | 0 | |||||||
43351 | U.TSB | 0 | 0 | |||||||
43352 | U.TSC | 0 | 0 | |||||||
43353 | U.TWO | 0 | 0 | |||||||
43354 | U.TWT | 0 | 0 | |||||||
43355 | U.UBI | 0 | 0 | |||||||
43356 | U.UCH | 0 | 0 | |||||||
43357 | U.UDS | 0 | 0 | |||||||
43358 | U.UFI | 0 | 0 | |||||||
43359 | U.ULV | 0 | 0 | |||||||
43360 | U.UNI | 0 | 0 | |||||||
43361 | U.UNT | 0 | 0 | |||||||
43362 | U.UNW | 0 | 0 | |||||||
43363 | U.USH | 0 | 0 | |||||||
43364 | U.UUT | 0 | 0 | |||||||
43365 | U.VBR | 0 | 0 | |||||||
43366 | U.VIC | 0 | 0 | |||||||
43367 | U.VOD | 0 | 0 | |||||||
43368 | U.VTR | 0 | 0 | |||||||
43369 | U.WBS | 0 | 0 | |||||||
43370 | U.WBY | 0 | 0 | |||||||
43371 | U.WDC | 0 | 0 | |||||||
43372 | U.WDJ | 0 | 0 | |||||||
43373 | U.WEI | 0 | 0 | |||||||
43374 | U.WHI | 0 | 0 | |||||||
43375 | U.WHS | 0 | 0 | |||||||
43376 | U.WJD | 0 | 0 | |||||||
43377 | U.WKS | 0 | 0 | |||||||
43378 | U.WLC | 0 | 0 | |||||||
43379 | U.WLM | 0 | 0 | |||||||
43380 | U.WLY | 0 | 0 | |||||||
43381 | U.WMP | 0 | 0 | |||||||
43382 | U.WPP | 0 | 0 | |||||||
43383 | U.WUI | 0 | 0 | |||||||
43384 | U.WWT | 0 | 0 | |||||||
43385 | U.WXW | 0 | 0 | |||||||
43386 | U.XEN | 0 | 0 | |||||||
43387 | U.YEL | 0 | 0 | |||||||
43388 | U.YTV | 0 | 0 | |||||||
43389 | U.YWT | 0 | 0 | |||||||
43390 | U.ZCH | 0 | 0 | |||||||
43391 | U.ZEN | 0 | 0 | |||||||
43392 | UA | 300 | 15 3/4 | 0 | ||||||
43393 | UACA | 5000 | 19 | 19 | 19 1/2 | 19 | 19 | 19 1/4 | 115600 | |
43394 | UACI | 0 | 0 | |||||||
43395 | UACQ | 2500 | 0.9375 | 0.9375 | 1.0937 | 0.9375 | 0.9375 | 1.1250 | 17500 | |
43396 | UAGI | 0 | 0 | |||||||
43397 | UAGL | 0 | 0 | |||||||
43398 | UAH | 500 | 8 1/2 | 7 1/4 | 7 7/8 | 0 | ||||
43399 | UAHC | 0 | 0 | |||||||
43400 | UAHP | 0 | 0 | |||||||
43401 | UAHS | 0 | 0 | |||||||
43402 | UAHV | 0 | 0 | |||||||
43403 | UAIRA | 11000 | 0.1100 | 0 | ||||||
43404 | UAL | 200 | 46 1/4 | 47 | 49 1/8 | 0 | ||||
43405 | UALA | 0 | 0 | |||||||
43406 | UALB | 0 | 0 | |||||||
43407 | UALC | 0 | 0 | |||||||
43408 | UALD | 0 | 0 | |||||||
43409 | UALE | 0 | 0 | |||||||
43410 | UALF | 0 | 0 | |||||||
43411 | UALG | 0 | 0 | |||||||
43412 | UALH | 0 | 0 | |||||||
43413 | UALI | 0 | 0 | |||||||
43414 | UALL | 0 | 0 | |||||||
43415 | UALM | 0 | 0 | |||||||
43416 | UALN | 0 | 0 | |||||||
43417 | UALO | 0 | 0 | |||||||
43418 | UALQ | 0 | 0 | |||||||
43419 | UALR | 0 | 0 | |||||||
43420 | UALS | 0 | 0 | |||||||
43421 | UALT | 0 | 0 | |||||||
43422 | UALV | 0 | 0 | |||||||
43423 | UALX | 0 | 0 | |||||||
43424 | UALY | 0 | 0 | |||||||
43425 | UALZ | 0 | 0 | |||||||
43426 | UALpB | 100 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 5/8 | 34 | 100 | |
43427 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
43428 | UAM | 200 | 23 5/8 | 23 1/4 | 23 5/8 | 0 | ||||
43429 | UAMA | 0 | 0 | |||||||
43430 | UAMI | 0 | 0 | |||||||
43431 | UAMP | 0 | 0 | |||||||
43432 | UAMR | 0 | 0 | |||||||
43433 | UAMW | 0 | 0 | |||||||
43434 | UAMY | 500 | 0.0625 | 0 | ||||||
43435 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
43436 | UAN | 0 | 0 | |||||||
43437 | UAP | 0 | 0 | |||||||
43438 | UAP.A | 0 | 0 | |||||||
43439 | UASG | 2500 | 6.5000 | 6.2500 | 7.2500 | 0 | ||||
43440 | UASI | 100 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/2 | 7 3/8 | 7 3/4 | 13600 | |
43441 | UATXX | 0 | 0.65 | 4.97 | 5.04 | 819 | ||||
43442 | UBAN | 200 | 38 1/2 | 39 1/4 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 2100 | |
43443 | UBBC | 100 | 36.2500 | 0 | ||||||
43444 | UBBG | 0 | 0 | |||||||
43445 | UBBK | 800 | 35.0000 | 0 | ||||||
43446 | UBCD | 2000 | 11 1/2 | 0 | ||||||
43447 | UBCP | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 19 | 200 | |
43448 | UBET | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.2500 | 5.0000 | 100 | |
43449 | UBFO | 200 | 38.0000 | 5500 | ||||||
43450 | UBK | 0 | 0 | |||||||
43451 | UBKC | 0 | 0 | |||||||
43452 | UBKE | 0 | 0 | |||||||
43453 | UBKR | 0 | 0 | |||||||
43454 | UBMT | 400 | 18 1/2 | 18 1/2 | 19 1/4 | 0 | ||||
43455 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
43456 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
43457 | UBNRF | 10000 | 0.1000 | 0 | ||||||
43458 | UBPA | 0 | 0 | |||||||
43459 | UBRI | 0 | 0 | |||||||
43460 | UBS | 200 | 12 7/8 | 12 1/2 | 12 7/8 | 0 | ||||
43461 | UBS.W | 0 | 0 | |||||||
43462 | UBS/WS | 1000 | 4 3/8 | 0 | ||||||
43463 | UBSA | 0 | 0 | |||||||
43464 | UBSC | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 | 16 5/8 | 100 | |
43465 | UBSF | 0 | 0 | |||||||
43466 | UBSH | 1000 | 25 | 24 3/4 | 26 | 0 | ||||
43467 | UBSI | 200 | 29 1/4 | 30 | 30 1/16 | 29 1/4 | 29 1/4 | 30 1/4 | 20000 | |
43468 | UBSK | 0 | 0 | |||||||
43469 | UBSR | 0 | 0 | |||||||
43470 | UBSS | 0 | 0 | |||||||
43471 | UBSZ | 0 | 0 | |||||||
43472 | UBTA | 0 | 0 | |||||||
43473 | UBTP | 100 | 40.2500 | 0 | ||||||
43474 | UBVR | 0 | 0 | |||||||
43475 | UBZC | 0 | 0 | |||||||
43476 | UC | 1000 | 32 3/4 | 33 5/8 | 34 1/8 | 0 | ||||
43477 | UCAN | 10000 | 2.3500 | 2.2500 | 2.7500 | 0 | ||||
43478 | UCAP | 40000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
43479 | UCAR | 100 | 23 1/2 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 2500 | |
43480 | UCAXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 3.42 | 3.35 | 3132 | |
43481 | UCBXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.06 | 2.96 | 936 | |
43482 | UCC | 3000 | 48 3/4 | 47 7/8 | 48 3/8 | 0 | ||||
43483 | UCCC | 0 | 0 | |||||||
43484 | UCCI | 0 | 0 | |||||||
43485 | UCCK | 0 | 0 | |||||||
43486 | UCCL | 0 | 0 | |||||||
43487 | UCCM | 0 | 0 | |||||||
43488 | UCCR | 0 | 0 | |||||||
43489 | UCCS | 0 | 0 | |||||||
43490 | UCCT | 0 | 0 | |||||||
43491 | UCFC | 2500 | 31 13/16 | 31 1/2 | 32 1/4 | 0 | ||||
43492 | UCFCP | 1000 | 57 3/4 | 56 5/8 | 57 1/2 | 0 | ||||
43493 | UCI/WS | 0 | 0 | |||||||
43494 | UCIA | 1000 | 3 1/8 | 4 1/8 | 5 1/8 | 258200 | ||||
43495 | UCIC | 200 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
43496 | UCIT | 200 | 22 3/8 | 22 3/8 | 23 | 22 3/8 | 22 3/8 | 23 | 16800 | |
43497 | UCITP | 0 | 0 | |||||||
43498 | UCIXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.39 | 3.30 | 385 | |
43499 | UCKS | 0 | 0 | |||||||
43500 | UCL | 200 | 36 | 36 | 36 7/8 | 36 | 35 5/8 | 36 | 23400 | |
43501 | UCLA | 0 | 0 | |||||||
43502 | UCLB | 0 | 0 | |||||||
43503 | UCLC | 0 | 0 | |||||||
43504 | UCLCP | 23900 | 53.2500 | 0 | ||||||
43505 | UCLF | 0 | 0 | |||||||
43506 | UCLG | 0 | 0 | |||||||
43507 | UCLI | 0 | 0 | |||||||
43508 | UCLL | 0 | 0 | |||||||
43509 | UCLN | 0 | 0 | |||||||
43510 | UCLO | 0 | 0 | |||||||
43511 | UCLP | 0 | 0 | |||||||
43512 | UCLR | 0 | 0 | |||||||
43513 | UCLS | 0 | 0 | |||||||
43514 | UCLT | 0 | 0 | |||||||
43515 | UCM | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/8 | 25 1/2 | 3900 | |
43516 | UCMA | 0 | 0 | |||||||
43517 | UCMB | 0 | 0 | |||||||
43518 | UCMC | 0 | 0 | |||||||
43519 | UCMD | 0 | 0 | |||||||
43520 | UCMG | 0 | 0 | |||||||
43521 | UCMH | 0 | 0 | |||||||
43522 | UCMI | 0 | 0 | |||||||
43523 | UCMK | 0 | 0 | |||||||
43524 | UCMM | 0 | 0 | |||||||
43525 | UCMO | 0 | 0 | |||||||
43526 | UCMP | 1000 | 5 1/2 | 5 41/64 | 5 41/64 | 5 1/2 | 5 1/2 | 5 5/8 | 34900 | |
43527 | UCMS | 0 | 0 | |||||||
43528 | UCMT | 0 | 0 | |||||||
43529 | UCMX | 0 | 0 | |||||||
43530 | UCNO | 1500 | 1.8750 | 1.3750 | 2.2500 | 0 | ||||
43531 | UCNS | 11000 | 0.1900 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | 0.2000 | 140300 | |
43532 | UCNY | 0 | 0 | |||||||
43533 | UCO | 100 | 25 | 23 | 23 7/8 | 0 | ||||
43534 | UCOA | 100 | 8.0000 | 8.0000 | 8.7500 | 0 | ||||
43535 | UCOI | 0 | 0 | |||||||
43536 | UCON | 0 | 0 | |||||||
43537 | UCOP | 0 | 0 | |||||||
43538 | UCOPM | 0 | 0 | |||||||
43539 | UCOPP | 0 | 0 | |||||||
43540 | UCOR | 1000 | 12 5/8 | 12 5/8 | 12 3/4 | 11 7/8 | 12 1/4 | 13 | 278100 | |
43541 | UCP | 0 | 0 | |||||||
43542 | UCR | 100 | 40 5/8 | 39 1/8 | 39 5/8 | 0 | ||||
43543 | UCRT | 0 | 0 | |||||||
43544 | UCS | 0 | 0 | |||||||
43545 | UCS.A | 0 | 0 | |||||||
43546 | UCS.B | 0 | 0 | |||||||
43547 | UCSI | 0 | 0 | |||||||
43548 | UCSXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.48 | 4.55 | 647 | |
43549 | UCTN | 4000 | 29/32 | 15/16 | 1 | 29/32 | 7/8 | 1 | 36800 | |
43550 | UCTNW | 1500 | 1/2 | 3/8 | 3/4 | 0 | ||||
43551 | UCTNZ | 60000 | 1/16 | 1/16 | 3/32 | 0 | ||||
43552 | UCTV | 0 | 0 | |||||||
43553 | UCU | 100 | 27 3/4 | 27 1/2 | 27 7/8 | 0 | ||||
43554 | UCUB | 0 | 0 | |||||||
43555 | UCUC | 0 | 0 | |||||||
43556 | UCUE | 0 | 0 | |||||||
43557 | UCUG | 0 | 0 | |||||||
43558 | UCUH | 0 | 0 | |||||||
43559 | UCUI | 0 | 0 | |||||||
43560 | UCUL | 0 | 0 | |||||||
43561 | UCUM | 0 | 0 | |||||||
43562 | UCUN | 0 | 0 | |||||||
43563 | UCUO | 0 | 0 | |||||||
43564 | UCUP | 0 | 0 | |||||||
43565 | UCUR | 0 | 0 | |||||||
43566 | UCUS | 0 | 0 | |||||||
43567 | UCUT | 0 | 0 | |||||||
43568 | UCUW | 0 | 0 | |||||||
43569 | UCUX | 0 | 0 | |||||||
43570 | UCUY | 0 | 0 | |||||||
43571 | UCUpA | 300 | 25 3/8 | 0 | ||||||
43572 | UCUpC | 300 | 26 | 26 | 26 | 26 | 300 | |||
43573 | UCpI | 4000 | 58 5/8 | 58 1/2 | 58 5/8 | 58 1/2 | 9300 | |||
43574 | UDCH | 0 | 0 | |||||||
43575 | UDCI | 300 | 36 1/8 | 35 3/4 | 36 1/8 | 35 3/4 | 35 3/4 | 36 1/2 | 1300 | |
43576 | UDCNQ | 1200 | 0.1500 | 0 | ||||||
43577 | UDCO | 0 | 0 | |||||||
43578 | UDCOO | 0 | 0 | |||||||
43579 | UDCOQ | 0 | 0 | |||||||
43580 | UDCP | 0 | 0 | |||||||
43581 | UDCPQ | 0 | 0 | |||||||
43582 | UDG | 0 | 0 | |||||||
43583 | UDI | 200 | 20 | 0 | ||||||
43584 | UDIB | 0 | 0 | |||||||
43585 | UDIC | 0 | 0 | |||||||
43586 | UDIG | 0 | 0 | |||||||
43587 | UDIK | 0 | 0 | |||||||
43588 | UDIO | 0 | 0 | |||||||
43589 | UDIP | 0 | 0 | |||||||
43590 | UDIS | 0 | 0 | |||||||
43591 | UDIV | 0 | 0 | |||||||
43592 | UDIX | 0 | 0 | |||||||
43593 | UDL | 800 | 7 | 0 | ||||||
43594 | UDLA | 0 | 0 | |||||||
43595 | UDLD | 0 | 0 | |||||||
43596 | UDLL | 0 | 0 | |||||||
43597 | UDLN | 0 | 0 | |||||||
43598 | UDLO | 0 | 0 | |||||||
43599 | UDLR | 0 | 0 | |||||||
43600 | UDLS | 0 | 0 | |||||||
43601 | UDLT | 0 | 0 | |||||||
43602 | UDR | 100 | 13 1/2 | 0 | ||||||
43603 | UDRE | 0 | 0 | |||||||
43604 | UDRR | 0 | 0 | |||||||
43605 | UDRS | 0 | 0 | |||||||
43606 | UDRT | 0 | 0 | |||||||
43607 | UDRpA | 400 | 25 5/8 | 0 | ||||||
43608 | UDSI | 0 | 0 | |||||||
43609 | UDYN | 1500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2500 | 4.7500 | 1500 | |
43610 | UEIC | 1000 | 5 7/8 | 6 | 6 1/4 | 5 5/8 | 5 3/4 | 5 7/8 | 65000 | |
43611 | UELM | 0 | 0 | |||||||
43612 | UELMI | 1300 | 23.3750 | 23.3750 | 23.3750 | 23.3750 | 2300 | |||
43613 | UELMO | 200 | 52.2500 | 0 | ||||||
43614 | UENA | 0 | 0 | |||||||
43615 | UENB | 0 | 0 | |||||||
43616 | UEP | 100 | 37 1/4 | 37 | 37 1/4 | 37 | 37 | 37 3/8 | 600 | |
43617 | UEPC | 0 | 0 | |||||||
43618 | UEPCP | 100 | 60.3500 | 0 | ||||||
43619 | UEPL | 0 | 0 | |||||||
43620 | UEPR | 0 | 0 | |||||||
43621 | UEPpA | 200 | 48 | 0 | ||||||
43622 | UEPpC | 200 | 56 | 0 | ||||||
43623 | UEPpD | 2500 | 62 1/2 | 0 | ||||||
43624 | UEPpE | 24170 | 65 61/64 | 0 | ||||||
43625 | UEPpG | 10000 | 94 3/4 | 0 | ||||||
43626 | UEPpI | 11740 | 100 5/8 | 0 | ||||||
43627 | UESSQ | 1000 | 0.0010 | 0 | ||||||
43628 | UF | 200 | 19 5/8 | 19 1/2 | 19 5/8 | 19 1/2 | 1200 | |||
43629 | UFBC | 2000 | 1.5000 | 0 | ||||||
43630 | UFBS | 1500 | 15.2500 | 14.5000 | 15.5000 | 0 | ||||
43631 | UFC | 300 | 32 1/8 | 32 | 32 1/2 | 0 | ||||
43632 | UFCC | 0 | 0 | |||||||
43633 | UFCE | 0 | 0 | |||||||
43634 | UFCI | 8000 | 0.3750 | 0.3750 | 0.5625 | 0 | ||||
43635 | UFCS | 500 | 32 | 30 | 33 1/2 | 0 | ||||
43636 | UFD | 0 | 0 | |||||||
43637 | UFD.A | 0 | 0 | |||||||
43638 | UFD.B | 0 | 0 | |||||||
43639 | UFD/A | 100 | 1 5/8 | 0 | ||||||
43640 | UFD/B | 1000 | 1 13/16 | 0 | ||||||
43641 | UFDA | 0 | 0 | |||||||
43642 | UFDB | 0 | 0 | |||||||
43643 | UFDS | 0 | 0 | |||||||
43644 | UFEM | 1000 | 24 1/2 | 24 | 25 3/4 | 23 1/4 | 24 1/2 | 25 | 157100 | |
43645 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
43646 | UFFL | 0 | 0 | |||||||
43647 | UFFLW | 0 | 0 | |||||||
43648 | UFGI | 0 | 0 | |||||||
43649 | UFI | 1000 | 28 1/4 | 27 1/8 | 27 5/8 | 0 | ||||
43650 | UFIC | 0 | 0 | |||||||
43651 | UFIF | 0 | 0 | |||||||
43652 | UFIS | 0 | 0 | |||||||
43653 | UFISP | 0 | 0 | |||||||
43654 | UFIT | 0 | 0 | |||||||
43655 | UFIV | 0 | 0 | |||||||
43656 | UFLTX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
43657 | UFLXX | 0 | 0.36 | 3.41 | 3.35 | 651 | ||||
43658 | UFMG | 5200 | 13 1/2 | 13 1/2 | 14 3/4 | 0 | ||||
43659 | UFP | 600 | 5 3/8 | 0 | ||||||
43660 | UFPI | 2000 | 12 3/4 | 13 | 13 | 12 5/8 | 12 5/8 | 12 7/8 | 45900 | |
43661 | UFPT | 7500 | 6 1/8 | 5 7/8 | 6 1/8 | 360100 | ||||
43662 | UFR | 0 | 0 | |||||||
43663 | UFRB | 0 | 0 | |||||||
43664 | UFRG | 0 | 0 | |||||||
43665 | UFRM | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 3/4 | 200 | |
43666 | UFX | 300 | 13 3/8 | 14 1/2 | 14 1/2 | 13 3/8 | 3100 | |||
43667 | UFXC | 0 | 0 | |||||||
43668 | UFXG | 0 | 0 | |||||||
43669 | UG | 1000 | 1 3/4 | 0 | ||||||
43670 | UGEN | 0 | 0 | |||||||
43671 | UGI | 100 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 | 23 1/2 | 100 | |
43672 | UGID | 0 | 0 | |||||||
43673 | UGII | 0 | 0 | |||||||
43674 | UGIL | 0 | 0 | |||||||
43675 | UGIN | 0 | 0 | |||||||
43676 | UGIR | 0 | 0 | |||||||
43677 | UGIS | 0 | 0 | |||||||
43678 | UGIY | 0 | 0 | |||||||
43679 | UGLY | 1000 | 13 1/8 | 13 5/16 | 13 5/8 | 13 | 13 | 13 1/4 | 103500 | |
43680 | UGNE | 5000 | 2 3/16 | 2 3/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 3/16 | 189100 | |
43681 | UGNEZ | 7500 | 1/32 | 1/32 | 3/32 | 0 | ||||
43682 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
43683 | UGS | 0 | 0 | |||||||
43684 | UGSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 5.17 | 5.29 | 6133 | |
43685 | UGTBX | 0 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0 | |
43686 | UH | 700 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 19 1/2 | 20 1/4 | 700 | |
43687 | UH.W | 0 | 0 | |||||||
43688 | UH/WS | 100 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/2 | 2100 | |
43689 | UHC | 1000 | 7/8 | 3/4 | 1 | 0 | ||||
43690 | UHCM | 0 | 0 | |||||||
43691 | UHCO | 1000 | 2 11/16 | 2 3/8 | 2 11/16 | 2 3/8 | 2 3/8 | 2 11/16 | 1200 | |
43692 | UHCOW | 800 | 1 3/8 | 1 3/8 | 2 1/4 | 0 | ||||
43693 | UHCP | 500 | 31/32 | 15/16 | 31/32 | 7/8 | 29/32 | 31/32 | 201500 | |
43694 | UHLD | 3600 | 15 1/16 | 15 1/16 | 15 1/16 | 15 1/16 | 15 | 15 3/4 | 3600 | |
43695 | UHLI | 300 | 2 1/4 | 2 1/4 | 3 | 0 | ||||
43696 | UHOS | 1200 | 6 1/2 | 6 1/4 | 6 7/8 | 6 1/4 | 6 1/4 | 6 7/8 | 22100 | |
43697 | UHS | 400 | 27 | 27 | 27 | 27 | 26 3/8 | 27 1/4 | 400 | |
43698 | UHSC | 0 | 0 | |||||||
43699 | UHSI | 0 | 0 | |||||||
43700 | UHSM | 0 | 0 | |||||||
43701 | UHSP | 0 | 0 | |||||||
43702 | UHSV | 0 | 0 | |||||||
43703 | UHSW | 0 | 0 | |||||||
43704 | UHSX | 0 | 0 | |||||||
43705 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
43706 | UHT | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 100 | |||
43707 | UHTD | 0 | 0 | |||||||
43708 | UHTI | 0 | 0 | |||||||
43709 | UHTK | 0 | 0 | |||||||
43710 | UHTS | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/4 | 4000 | |
43711 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
43712 | UHTT | 0 | 0 | |||||||
43713 | UHp | 800 | 22 7/8 | 0 | ||||||
43714 | UIBAX | 0 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0 | |
43715 | UIC | 200 | 5 3/4 | 5 5/8 | 6 1/4 | 0 | ||||
43716 | UICB | 0 | 0 | |||||||
43717 | UICD | 0 | 0 | |||||||
43718 | UICI | 1800 | 25 1/4 | 25 3/4 | 25 3/4 | 25 1/8 | 25 1/8 | 25 3/8 | 115800 | |
43719 | UICO | 2500 | 11/32 | 5/16 | 11/32 | 0 | ||||
43720 | UIEIX | 0 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | |
43721 | UIF | 900 | 9 | 9 | 9 | 9 | 1000 | |||
43722 | UIGEX | 0 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0 | |
43723 | UIGSX | 0 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0 | |
43724 | UIHA | 0 | 0 | |||||||
43725 | UIHI | 0 | 0 | |||||||
43726 | UIHIA | 1700 | 13 5/8 | 13 5/8 | 13 3/4 | 13 1/4 | 13 5/8 | 14 | 67500 | |
43727 | UIL | 900 | 34 3/8 | 34 1/2 | 34 7/8 | 0 | ||||
43728 | UILC | 0 | 0 | |||||||
43729 | UILD | 0 | 0 | |||||||
43730 | UILH | 0 | 0 | |||||||
43731 | UILL | 0 | 0 | |||||||
43732 | UILLN | 100 | 54.2500 | 0 | ||||||
43733 | UILLO | 0 | 0 | |||||||
43734 | UILMX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0 | |
43735 | UILN | 0 | 0 | |||||||
43736 | UILS | 0 | 0 | |||||||
43737 | UILW | 0 | 0 | |||||||
43738 | UILpA | 200 | 26 3/8 | 0 | ||||||
43739 | UIMIX | 0 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.31 | 0 | |
43740 | UINT | 0 | 0 | |||||||
43741 | UIS | 200 | 6 3/4 | 6 | 6 3/4 | 6 | 6 1/2 | 6 7/8 | 29700 | |
43742 | UISA | 0 | 0 | |||||||
43743 | UISB | 0 | 0 | |||||||
43744 | UISC | 0 | 0 | |||||||
43745 | UISD | 0 | 0 | |||||||
43746 | UISE | 0 | 0 | |||||||
43747 | UISF | 0 | 0 | |||||||
43748 | UISG | 0 | 0 | |||||||
43749 | UISH | 0 | 0 | |||||||
43750 | UISI | 0 | 0 | |||||||
43751 | UISL | 0 | 0 | |||||||
43752 | UISM | 0 | 0 | |||||||
43753 | UISN | 0 | 0 | |||||||
43754 | UISO | 0 | 0 | |||||||
43755 | UISP | 0 | 0 | |||||||
43756 | UISR | 0 | 0 | |||||||
43757 | UISS | 0 | 0 | |||||||
43758 | UIST | 0 | 0 | |||||||
43759 | UISV | 0 | 0 | |||||||
43760 | UISW | 0 | 0 | |||||||
43761 | UISX | 0 | 0 | |||||||
43762 | UISY | 0 | 0 | |||||||
43763 | UISZ | 0 | 0 | |||||||
43764 | UISpA | 200 | 30 3/4 | 30 7/8 | 30 7/8 | 30 3/4 | 30 3/4 | 31 1/4 | 500 | |
43765 | UITBX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
43766 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
43767 | UIVMX | 0 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0 | |
43768 | UIVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.70 | 4.70 | 4405 | |
43769 | UJ | 0 | 0 | |||||||
43770 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
43771 | UJBA | 0 | 0 | |||||||
43772 | UJBK | 0 | 0 | |||||||
43773 | UJBN | 0 | 0 | |||||||
43774 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
43775 | UK | 300 | 45 7/8 | 45 3/4 | 46 | 45 1/2 | 45 5/8 | 46 | 3500 | |
43776 | UKEN | 0 | 0 | |||||||
43777 | UKENF | 0 | 0 | |||||||
43778 | UKM | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
43779 | UKS | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
43780 | UL | 100 | 88 1/4 | 86 7/8 | 87 5/8 | 0 | ||||
43781 | ULAB | 0 | 0 | |||||||
43782 | ULB | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 1000 | |||
43783 | ULBI | 5000 | 11 3/4 | 11 5/8 | 12 1/4 | 11 1/4 | 11 1/4 | 11 3/4 | 24600 | |
43784 | ULDB | 1900 | 2.5000 | 0 | ||||||
43785 | ULDR | 0 | 0 | |||||||
43786 | ULDT | 0 | 0 | |||||||
43787 | ULGX | 100 | 15 1/8 | 15 1/4 | 15 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 22600 | |
43788 | ULMD | 0 | 0 | |||||||
43789 | ULMR | 0 | 0 | |||||||
43790 | ULMS | 0 | 0 | |||||||
43791 | ULR | 100 | 30 5/8 | 30 3/8 | 30 5/8 | 30 1/4 | 30 3/8 | 30 3/4 | 700 | |
43792 | ULRF | 0 | 0 | |||||||
43793 | ULRG | 0 | 0 | |||||||
43794 | ULRI | 0 | 0 | |||||||
43795 | ULRL | 0 | 0 | |||||||
43796 | ULRM | 0 | 0 | |||||||
43797 | ULRQ | 0 | 0 | |||||||
43798 | ULRR | 0 | 0 | |||||||
43799 | ULRX | 0 | 0 | |||||||
43800 | ULSE | 0 | 0 | |||||||
43801 | ULSY | 0 | 0 | |||||||
43802 | ULTD | 100 | 6 1/8 | 5 3/4 | 6 1/8 | 0 | ||||
43803 | ULTE | 2000 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 3100 | |
43804 | ULTI | 0 | 0 | |||||||
43805 | ULTK | 200 | 27 3/4 | 27 1/4 | 27 3/4 | 25 3/4 | 27 1/8 | 27 3/4 | 134600 | |
43806 | ULTR | 600 | 9 1/4 | 9 5/8 | 9 5/8 | 9 | 8 7/8 | 9 1/2 | 18300 | |
43807 | ULTRW | 500 | 1 1/16 | 1 3/16 | 1 5/16 | 0 | ||||
43808 | ULTS | 2000 | 3.6250 | 4.0000 | 4.5000 | 0 | ||||
43809 | ULTT | 14000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.1562 | 0.3437 | 14000 | |
43810 | ULTX | 0 | 0.1250 | 0.5625 | 0 | |||||
43811 | ULVN | 0 | 0 | |||||||
43812 | ULVR | 0 | 0 | |||||||
43813 | UM | 0 | 0 | |||||||
43814 | UMAAX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.37 | 0 | |
43815 | UMAI | 500 | 6.5000 | 0 | ||||||
43816 | UMAP | 0 | 0 | |||||||
43817 | UMAPQ | 0 | 0 | |||||||
43818 | UMBBX | 0 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | |
43819 | UMBF | 300 | 37 3/4 | 39 1/4 | 39 3/4 | 37 3/4 | 37 3/4 | 38 1/4 | 8600 | |
43820 | UMBHX | 0 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | |
43821 | UMBI | 0 | 0 | |||||||
43822 | UMBIX | 0 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 15.51 | 0 | |
43823 | UMBS | 0 | 0 | |||||||
43824 | UMBSX | 0 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | |
43825 | UMBWX | 0 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | |
43826 | UMC | 3100 | 47 1/2 | 45 3/4 | 46 3/8 | 0 | ||||
43827 | UMCC | 0 | 0 | |||||||
43828 | UMCE | 7700 | 0.0010 | 0 | ||||||
43829 | UMCEX | 0 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 11.40 | 0 | |
43830 | UMCI | 15000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
43831 | UMCM | 0 | 0 | |||||||
43832 | UMCP | 0 | 0 | |||||||
43833 | UMCR | 0 | 0 | |||||||
43834 | UMCS | 0 | 0 | |||||||
43835 | UMEAX | 0 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 8.62 | 0 | |
43836 | UMED | 800 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 7900 | |
43837 | UMEI | 10000 | 0.0900 | 0.0900 | 0.1100 | 0 | ||||
43838 | UMEQX | 0 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 26.55 | 0 | |
43839 | UMESX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.46 | 0 | |
43840 | UMFXX | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 4.90 | 5.00 | 2391 | |
43841 | UMG | 100 | 16 3/4 | 16 7/8 | 17 1/8 | 16 3/4 | 16 1/2 | 17 | 18200 | |
43842 | UMGA | 0 | 0 | |||||||
43843 | UMGC | 0 | 0 | |||||||
43844 | UMGCX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.83 | 0 | |
43845 | UMGD | 0 | 0 | |||||||
43846 | UMGE | 0 | 0 | |||||||
43847 | UMGL | 0 | 0 | |||||||
43848 | UMGM | 0 | 0 | |||||||
43849 | UMGN | 0 | 0 | |||||||
43850 | UMGO | 0 | 0 | |||||||
43851 | UMGR | 0 | 0 | |||||||
43852 | UMGS | 0 | 0 | |||||||
43853 | UMGT | 0 | 0 | |||||||
43854 | UMGVX | 0 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 7.29 | 0 | |
43855 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
43856 | UMH | 0 | 11 1/4 | 12 | 0 | |||||
43857 | UMHA | 0 | 0 | |||||||
43858 | UMHC | 5000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
43859 | UMHI | 0 | 0 | |||||||
43860 | UMHM | 0 | 0 | |||||||
43861 | UMHT | 0 | 0 | |||||||
43862 | UMI | 0 | 0 | |||||||
43863 | UMIGX | 0 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 15.72 | 0 | |
43864 | UMII | 0 | 0 | |||||||
43865 | UMINX | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 11.36 | 0 | |
43866 | UMITX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.56 | 0 | |
43867 | UMIXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.95 | 4.95 | 5933 | |
43868 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
43869 | UMKG | 0 | 0 | |||||||
43870 | UMLCX | 0 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.99 | 0 | |
43871 | UMLTX | 0 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 10.10 | 0 | |
43872 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
43873 | UMMF | 2100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43874 | UMMGX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 9.14 | 0 | |
43875 | UMMp | 500 | 1 1/2 | 0 | ||||||
43876 | UMNYX | 0 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 8.88 | 0 | |
43877 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
43878 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
43879 | UMPEX | 0 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 8.65 | 0 | |
43880 | UMPNX | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 10.06 | 0 | |
43881 | UMPXX | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 4.90 | 5.07 | 3472 | |
43882 | UMR | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5200 | |||
43883 | UMRP | 0 | 0 | |||||||
43884 | UMRT | 0 | 0 | |||||||
43885 | UMRTB | 0 | 0 | |||||||
43886 | UMSI | 2000 | 1.9687 | 2.2187 | 2.2187 | 1.9375 | 1.7500 | 2.1250 | 39000 | |
43887 | UMTXX | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 3.07 | 3.03 | 1023 | |
43888 | UMUHX | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 5.56 | 0 | |
43889 | UMWA | 0 | 0 | |||||||
43890 | UN | 200 | 158 | 158 | 158 | 158 | 156 3/8 | 158 3/8 | 200 | |
43891 | UNACX | 0 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.80 | 0 | |
43892 | UNAM | 2800 | 8 1/8 | 7 7/8 | 8 1/8 | 7 5/8 | 7 7/8 | 8 1/8 | 36700 | |
43893 | UNASX | 0 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.57 | 0 | |
43894 | UNBC | 3000 | 49 7/8 | 49 1/2 | 49 7/8 | 49 | 49 1/4 | 49 7/8 | 18400 | |
43895 | UNBCZ | 2000 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 25 1/4 | 25 1/2 | 3200 | |
43896 | UNBDX | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 6.44 | 0 | |
43897 | UNBJ | 400 | 34 3/4 | 34 | 35 1/2 | 0 | ||||
43898 | UNBK | 0 | 0 | |||||||
43899 | UNBO | 400 | 28.5000 | 0 | ||||||
43900 | UNBT | 0 | 0 | |||||||
43901 | UNC | 500 | 8 3/4 | 8 5/8 | 9 3/8 | 0 | ||||
43902 | UNCB | 500 | 2 1/2 | 2 1/4 | 2 5/8 | 2 1/4 | 2 1/4 | 2 1/2 | 4000 | |
43903 | UNCGX | 0 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 9.61 | 0 | |
43904 | UNCI | 0 | 0 | |||||||
43905 | UNCIX | 0 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 25.58 | 0 | |
43906 | UNCMX | 0 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 34.56 | 0 | |
43907 | UNCN | 500 | 0.0600 | 0.0600 | 0.0937 | 0 | ||||
43908 | UNCXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.52 | 4.65 | 4548 | |
43909 | UND | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/8 | 9800 | |||
43910 | UNDE | 0 | 0 | |||||||
43911 | UNDG | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/2 | 500 | |
43912 | UNDN | 0 | 0 | |||||||
43913 | UNDR | 500 | 0.0312 | 0 | ||||||
43914 | UNDW | 0 | 0 | |||||||
43915 | UNECX | 0 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 16.70 | 0 | |
43916 | UNEW | 0 | 0 | |||||||
43917 | UNEWY | 300 | 21 3/4 | 21 3/8 | 21 3/4 | 0 | ||||
43918 | UNF | 200 | 18 5/8 | 0 | ||||||
43919 | UNF.A | 0 | 0 | |||||||
43920 | UNFB | 0 | 0 | |||||||
43921 | UNFC | 100 | 0.0100 | 0.0100 | 0.0625 | 0 | ||||
43922 | UNFD | 1100 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
43923 | UNFDX | 0 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.34 | 0 | |
43924 | UNFE | 0 | 0 | |||||||
43925 | UNFF | 0 | 0 | |||||||
43926 | UNFI | 0 | 0 | |||||||
43927 | UNFL | 0 | 0 | |||||||
43928 | UNFR | 200 | 20 | 20 3/4 | 22 1/2 | 18 3/4 | 19 | 21 | 10400 | |
43929 | UNFY | 100 | 12 7/8 | 13 3/8 | 13 3/8 | 12 1/4 | 12 7/8 | 13 1/8 | 79700 | |
43930 | UNGGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.74 | 0 | |
43931 | UNGVX | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 5.49 | 0 | |
43932 | UNH | 500 | 40 3/8 | 41 1/4 | 41 1/4 | 40 | 40 1/2 | 41 | 6400 | |
43933 | UNHA | 0 | 0 | |||||||
43934 | UNHC | 300 | 11 3/8 | 11 3/4 | 11 3/4 | 11 | 11 | 11 3/4 | 167200 | |
43935 | UNHD | 0 | 0 | |||||||
43936 | UNHE | 0 | 0 | |||||||
43937 | UNHH | 0 | 0 | |||||||
43938 | UNHHX | 0 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.39 | 0 | |
43939 | UNHI | 0 | 0 | |||||||
43940 | UNHIX | 0 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 9.81 | 0 | |
43941 | UNHK | 0 | 0 | |||||||
43942 | UNHL | 0 | 0 | |||||||
43943 | UNHM | 0 | 0 | |||||||
43944 | UNHN | 0 | 0 | |||||||
43945 | UNHO | 0 | 0 | |||||||
43946 | UNHP | 0 | 0 | |||||||
43947 | UNHR | 0 | 0 | |||||||
43948 | UNHS | 0 | 0 | |||||||
43949 | UNHT | 0 | 0 | |||||||
43950 | UNHV | 0 | 0 | |||||||
43951 | UNHW | 0 | 0 | |||||||
43952 | UNHX | 0 | 0 | |||||||
43953 | UNHY | 0 | 0 | |||||||
43954 | UNI | 100 | 8 | 0 | ||||||
43955 | UNI.A | 0 | 0 | |||||||
43956 | UNI.B | 0 | 0 | |||||||
43957 | UNIA | 0 | 0 | |||||||
43958 | UNIB | 0 | 6 | 7 | 0 | |||||
43959 | UNIC | 0 | 0 | |||||||
43960 | UNIF | 1800 | 5.0000 | 5.0000 | 6.5000 | 0 | ||||
43961 | UNII | 1000 | 9 3/4 | 9 | 9 3/4 | 9 | 9 1/4 | 10 | 15900 | |
43962 | UNIR | 600 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 34100 | |
43963 | UNIRW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 5500 | |
43964 | UNIRZ | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 5500 | |
43965 | UNIS | 0 | 0 | |||||||
43966 | UNIT | 1000 | 50 1/2 | 49 1/2 | 50 1/2 | 49 | 50 1/4 | 50 1/2 | 47800 | |
43967 | UNIV | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 2 7/8 | 5500 | |
43968 | UNIXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.92 | 4.90 | 1547 | |
43969 | UNIY | 0 | 0 | |||||||
43970 | UNIYD | 0 | 0 | |||||||
43971 | UNIYX | 0 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | |
43972 | UNJB | 0 | 0 | |||||||
43973 | UNLA | 0 | 0 | |||||||
43974 | UNLR | 0 | 0 | |||||||
43975 | UNM | 100 | 64 3/4 | 64 3/4 | 64 3/4 | 64 3/4 | 64 1/2 | 65 1/4 | 100 | |
43976 | UNMBX | 0 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 7.67 | 0 | |
43977 | UNMG | 10000 | 11 7/8 | 12 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 48000 | |
43978 | UNML | 0 | 0 | |||||||
43979 | UNMN | 0 | 0 | |||||||
43980 | UNNF | 800 | 24.7500 | 24.7500 | 25.7500 | 0 | ||||
43981 | UNNL | 100 | 32.0000 | 33.0000 | 33.0000 | 32.0000 | 200 | |||
43982 | UNNS | 0 | 0 | |||||||
43983 | UNO | 200 | 6 3/4 | 6 1/4 | 6 7/8 | 0 | ||||
43984 | UNOB | 0 | 0 | |||||||
43985 | UNOD | 0 | 0 | |||||||
43986 | UNON | 0 | 0 | |||||||
43987 | UNP | 3000 | 73 1/8 | 73 1/8 | 73 1/8 | 73 1/8 | 72 3/8 | 73 3/4 | 3300 | |
43988 | UNPA | 0 | 0 | |||||||
43989 | UNPC | 0 | 0 | |||||||
43990 | UNPD | 0 | 0 | |||||||
43991 | UNPE | 0 | 0 | |||||||
43992 | UNPF | 0 | 0 | |||||||
43993 | UNPH | 400 | 41 1/4 | 41 1/2 | 42 | 41 | 41 | 41 1/2 | 49200 | |
43994 | UNPI | 0 | 0 | |||||||
43995 | UNPK | 0 | 0 | |||||||
43996 | UNPL | 0 | 0 | |||||||
43997 | UNPM | 0 | 0 | |||||||
43998 | UNPN | 0 | 0 | |||||||
43999 | UNPO | 0 | 0 | |||||||
44000 | UNPP | 0 | 0 | |||||||
44001 | UNPR | 0 | 0 | |||||||
44002 | UNPS | 0 | 0 | |||||||
44003 | UNPT | 0 | 0 | |||||||
44004 | UNPU | 0 | 0 | |||||||
44005 | UNPV | 0 | 0 | |||||||
44006 | UNPW | 0 | 0 | |||||||
44007 | UNPX | 0 | 0 | |||||||
44008 | UNPY | 0 | 0 | |||||||
44009 | UNPw | 0 | 49 1/2 | 50 1/8 | 0 | |||||
44010 | UNRC | 100 | 3 1/4 | 2 3/8 | 3 1/4 | 0 | ||||
44011 | UNREX | 0 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | |
44012 | UNRG | 1000 | 1.5000 | 1.5937 | 1.5937 | 1.4375 | 1.4375 | 1.5625 | 38300 | |
44013 | UNRI | 1000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 9600 | |
44014 | UNRU | 0 | 0 | |||||||
44015 | UNRUA | 0 | 0 | |||||||
44016 | UNSCX | 0 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 27.46 | 0 | |
44017 | UNSN | 100 | 25 3/4 | 25 3/4 | 27 1/2 | 25 3/4 | 25 3/4 | 27 1/2 | 4100 | |
44018 | UNSW | 3000 | 7 | 7 3/4 | 7 3/4 | 7 | 7 | 7 3/4 | 29700 | |
44019 | UNT | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 1600 | |||
44020 | UNTA | 0 | 0 | |||||||
44021 | UNTD | 200 | 27 | 26 3/4 | 28 | 0 | ||||
44022 | UNTE | 0 | 0 | |||||||
44023 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
44024 | UNTI | 0 | 0 | |||||||
44025 | UNTL | 0 | 0 | |||||||
44026 | UNTO | 0 | 0 | |||||||
44027 | UNTX | 0 | 0 | |||||||
44028 | UNTY | 500 | 16.3750 | 16.2500 | 16.3750 | 16.2500 | 16.0000 | 16.3750 | 700 | |
44029 | UNV | 1000 | 6 1/4 | 0 | ||||||
44030 | UNVC | 0 | 0 | |||||||
44031 | UNVGX | 0 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 9.28 | 0 | |
44032 | UNVI | 1000 | 0.0100 | 0 | ||||||
44033 | UNVL | 0 | 0 | |||||||
44034 | UNVR | 0 | 0 | |||||||
44035 | UNVW | 0 | 0 | |||||||
44036 | UNWPX | 0 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0 | |
44037 | UNWS | 0 | 0 | |||||||
44038 | UNYXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.33 | 3.27 | 473 | |
44039 | UOBI | 2000 | 0.7500 | 0 | ||||||
44040 | UOLP | 0 | 0 | |||||||
44041 | UOUT | 5000 | 35 1/2 | 36 1/4 | 36 1/4 | 35 1/2 | 35 1/2 | 36 1/4 | 34600 | |
44042 | UOVE | 0 | 0 | |||||||
44043 | UOVEY | 0 | 19.5000 | 0 | ||||||
44044 | UPAC | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 7/16 | 3000 | |
44045 | UPAY | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 100 | |
44046 | UPBN | 100 | 64.0000 | 0 | ||||||
44047 | UPC | 200 | 35 3/4 | 35 1/8 | 35 5/8 | 0 | ||||
44048 | UPCA | 0 | 0 | |||||||
44049 | UPCB | 0 | 0 | |||||||
44050 | UPCC | 0 | 0 | |||||||
44051 | UPCD | 0 | 0 | |||||||
44052 | UPCF | 0 | 0 | |||||||
44053 | UPCI | 0 | 0 | |||||||
44054 | UPCN | 0 | 0 | |||||||
44055 | UPCP | 0 | 0 | |||||||
44056 | UPCPO | 200 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 5/8 | 44 1/2 | 500 | |
44057 | UPCR | 0 | 0 | |||||||
44058 | UPCT | 0 | 0 | |||||||
44059 | UPCY | 0 | 0 | |||||||
44060 | UPEN | 1000 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 1200 | |
44061 | UPET | 3000 | 2 15/16 | 3 | 3 | 2 7/8 | 2 7/8 | 2 15/16 | 136800 | |
44062 | UPIC | 200 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
44063 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
44064 | UPJE | 0 | 0 | |||||||
44065 | UPJL | 0 | 0 | |||||||
44066 | UPJM | 0 | 0 | |||||||
44067 | UPJN | 0 | 0 | |||||||
44068 | UPJO | 0 | 0 | |||||||
44069 | UPJR | 0 | 0 | |||||||
44070 | UPJU | 0 | 0 | |||||||
44071 | UPJV | 0 | 0 | |||||||
44072 | UPJX | 0 | 0 | |||||||
44073 | UPJY | 0 | 0 | |||||||
44074 | UPK | 100 | 14 5/8 | 11 3/8 | 12 | 0 | ||||
44075 | UPLC | 5000 | 0.9400 | 0.7500 | 1.3750 | 0 | ||||
44076 | UPN | 0 | 0 | |||||||
44077 | UPPC | 0 | 0 | |||||||
44078 | UPPW | 0 | 0 | |||||||
44079 | UPPWP | 0 | 0 | |||||||
44080 | UPR | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 1/8 | 28 1/8 | 100 | |
44081 | UPRC | 0 | 0 | |||||||
44082 | UPRD | 0 | 0.0200 | 0.0400 | 0 | |||||
44083 | UPRE | 0 | 0 | |||||||
44084 | UPRK | 0 | 0 | |||||||
44085 | UPRR | 0 | 0 | |||||||
44086 | UPRS | 0 | 0 | |||||||
44087 | UPRT | 0 | 0 | |||||||
44088 | UPRX | 0 | 0 | |||||||
44089 | UPRw | 0 | 26 7/8 | 27 7/8 | 0 | |||||
44090 | UPST | 0 | 0.6250 | 1.0000 | 0 | |||||
44091 | UPUM | 0 | 0 | |||||||
44092 | UPUP | 100 | 12 1/2 | 11 3/4 | 12 1/2 | 0 | ||||
44093 | UPVL | 800 | 47.0000 | 0 | ||||||
44094 | UPX/A | 0 | 0 | |||||||
44095 | UPX/B | 0 | 0 | |||||||
44096 | UPX/WS/B | 800 | 1 | 0 | ||||||
44097 | UPXN | 0 | 0 | |||||||
44098 | UQM | 1000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 1000 | |||
44099 | UQST | 100 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
44100 | URB | 200 | 24 1/4 | 24 1/4 | 24 5/8 | 0 | ||||
44101 | URBL | 0 | 0 | |||||||
44102 | URBN | 1000 | 22 1/4 | 22 3/4 | 23 3/16 | 22 1/4 | 22 1/4 | 22 1/2 | 94000 | |
44103 | URBR | 0 | 0 | |||||||
44104 | URBT | 0 | 0 | |||||||
44105 | URCH | 0 | 0 | |||||||
44106 | URGI | 2000 | 2 5/8 | 2 7/8 | 2 7/8 | 2 1/2 | 2 3/8 | 2 7/8 | 5000 | |
44107 | URIX | 1000 | 12 3/4 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 13 | 4100 | |
44108 | URMD | 500 | 11 1/8 | 10 1/2 | 11 1/8 | 10 1/2 | 10 7/8 | 11 1/8 | 143200 | |
44109 | URO | 100 | 13 1/2 | 12 1/2 | 13 | 0 | ||||
44110 | URO.W | 0 | 0 | |||||||
44111 | URO/WS | 1500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1500 | |||
44112 | UROE | 0 | 0 | |||||||
44113 | UROF | 0 | 0 | |||||||
44114 | UROH | 0 | 0 | |||||||
44115 | UROK | 0 | 0 | |||||||
44116 | UROL | 0 | 0 | |||||||
44117 | UROO | 0 | 0 | |||||||
44118 | UROQ | 0 | 0 | |||||||
44119 | UROX | 0 | 0 | |||||||
44120 | UROY | 0 | 0 | |||||||
44121 | URS | 500 | 8 | 8 | 8 1/2 | 0 | ||||
44122 | URSC | 0 | 0 | |||||||
44123 | URTSA | 200 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
44124 | URTSB | 500 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
44125 | USA | 500 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
44126 | USAA | 0 | 0 | |||||||
44127 | USAAX | 0 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | |
44128 | USAB | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/2 | 1000 | |
44129 | USAC | 5000 | 7 3/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 1/4 | 7 5/8 | 38500 | |
44130 | USAD | 10000 | 39 1/4 | 39 3/4 | 40 | 38 3/4 | 39 1/4 | 40 | 135200 | |
44131 | USAE | 0 | 0 | |||||||
44132 | USAEP | 0 | 0 | |||||||
44133 | USAF | 0 | 0 | |||||||
44134 | USAG | 5000 | 0.0400 | 0.0400 | 0.1875 | 0 | ||||
44135 | USAGU | 0 | 0.0625 | 0.2000 | 0 | |||||
44136 | USAGX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 | |
44137 | USAI | 5900 | 6.9375 | 0 | ||||||
44138 | USAIX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
44139 | USAK | 1400 | 9 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 3100 | |
44140 | USAL | 0 | 0 | |||||||
44141 | USALU | 0 | 0 | |||||||
44142 | USAM | 5000 | 0.7500 | 0.7500 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 35500 | |
44143 | USAN | 0 | 0 | |||||||
44144 | USANU | 0 | 0 | |||||||
44145 | USAP | 400 | 8 3/4 | 8 3/4 | 9 | 0 | ||||
44146 | USAR | 200 | 2.0000 | 0 | ||||||
44147 | USAS | 900 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
44148 | USATX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
44149 | USAUX | 0 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | |
44150 | USAWX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | |
44151 | USAXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.11 | 5.23 | 18507 | |
44152 | USB | 0 | 0 | |||||||
44153 | USBC | 900 | 39 3/8 | 39 3/8 | 39 5/8 | 39 1/8 | 39 1/4 | 39 3/8 | 253300 | |
44154 | USBCP | 400 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 2800 | |
44155 | USBFX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
44156 | USBG | 3000 | 3.0625 | 0 | ||||||
44157 | USBH | 200 | 30.5000 | 0 | ||||||
44158 | USBI | 0 | 0 | |||||||
44159 | USBLX | 0 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0 | |
44160 | USBN | 3400 | 15 | 14 1/2 | 15 | 14 1/2 | 14 3/4 | 15 1/4 | 19100 | |
44161 | USBNX | 0 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | |
44162 | USBOX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0 | |
44163 | USBR | 1000 | 1 13/32 | 1 7/16 | 1 15/32 | 1 5/16 | 1 13/32 | 1 15/32 | 19500 | |
44164 | USBRW | 900 | 3/8 | 3/8 | 3/8 | 1/4 | 9/32 | 3/8 | 20500 | |
44165 | USBS | 500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 3.0000 | 500 | |
44166 | USBSX | 0 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | |
44167 | USC | 300 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
44168 | USCB | 0 | 0 | |||||||
44169 | USCBX | 0 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | |
44170 | USCC | 0 | 0 | |||||||
44171 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
44172 | USCI | 1300 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 2600 | |
44173 | USCIW | 2000 | 25/32 | 15/16 | 15/16 | 25/32 | 25/32 | 31/32 | 4400 | |
44174 | USCIX | 0 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0 | |
44175 | USCM | 1900 | 6 1/4 | 6 | 6 1/4 | 6 | 6 1/8 | 6 1/4 | 4900 | |
44176 | USCOX | 0 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0 | |
44177 | USCRX | 0 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0 | |
44178 | USCS | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 11100 | |
44179 | USCXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 4.73 | 4.81 | 674 | |
44180 | USD | 700 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/4 | 4200 | |
44181 | USDC | 3500 | 10 | 9 1/2 | 10 | 9 1/4 | 9 1/2 | 10 | 150200 | |
44182 | USDH | 0 | 0 | |||||||
44183 | USDI | 0 | 0 | |||||||
44184 | USDL | 4700 | 12 | 12 3/4 | 12 3/4 | 12 | 12 | 12 1/4 | 225800 | |
44185 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
44186 | USDV | 0 | 0 | |||||||
44187 | USEC | 500 | 17/32 | 17/32 | 5/8 | 0 | ||||
44188 | USEE | 100 | 1.5000 | 0 | ||||||
44189 | USEG | 1000 | 16 3/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 3/8 | 16 7/8 | 4300 | |
44190 | USEL | 0 | 0 | |||||||
44191 | USEMX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | |
44192 | USEN | 33 | 2.4992 | 0 | ||||||
44193 | USERX | 0 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0 | |
44194 | USES | 13000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 52200 | |
44195 | USESE | 10000 | 21/32 | 21/32 | 11/16 | 0 | ||||
44196 | USEV | 10000 | 0.1900 | 0.1700 | 0.1900 | 0.1700 | 0.1150 | 0.1900 | 13000 | |
44197 | USEXX | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 3.47 | 3.43 | 14988 | |
44198 | USEY | 1800 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 5.0000 | 1800 | |
44199 | USF | 300 | 31 7/8 | 34 | 34 | 31 7/8 | 31 5/8 | 32 1/8 | 2200 | |
44200 | USFA | 0 | 0 | |||||||
44201 | USFC | 1000 | 20 1/4 | 20 1/2 | 21 1/8 | 20 1/4 | 20 1/4 | 20 1/2 | 174300 | |
44202 | USFD | 0 | 0 | |||||||
44203 | USFG | 0 | 0 | |||||||
44204 | USFI | 0 | 0 | |||||||
44205 | USFL | 0 | 0 | |||||||
44206 | USFO | 0 | 0 | |||||||
44207 | USFS | 0 | 0 | |||||||
44208 | USFT | 0 | 0 | |||||||
44209 | USFU | 0 | 0 | |||||||
44210 | USFX | 1500 | 1.2812 | 1.3000 | 1.3000 | 1.2812 | 1.2812 | 1.3437 | 1600 | |
44211 | USG | 200 | 28 3/4 | 30 | 30 1/2 | 0 | ||||
44212 | USG.W | 0 | 0 | |||||||
44213 | USG/WS | 200 | 11 | 14 7/8 | 15 5/8 | 0 | ||||
44214 | USGI | 0 | 0 | |||||||
44215 | USGIX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
44216 | USGL | 2000 | 1 1/32 | 1 1/16 | 1 3/32 | 1 1/32 | 1 | 1 1/16 | 32400 | |
44217 | USGM | 0 | 0 | |||||||
44218 | USGNX | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 | |
44219 | USGRX | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0 | |
44220 | USGSX | 0 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0 | |
44221 | USH | 300 | 29 7/8 | 30 1/8 | 30 3/4 | 0 | ||||
44222 | USHA | 0 | 0 | |||||||
44223 | USHAP | 0 | 0 | |||||||
44224 | USHC | 0 | 0 | |||||||
44225 | USHCB | 0 | 0 | |||||||
44226 | USHG | 3000 | 2 3/4 | 2 3/4 | 2 15/16 | 2 3/4 | 2 11/16 | 2 13/16 | 91300 | |
44227 | USHGW | 2500 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 5/8 | 1 7/8 | 5000 | |
44228 | USHI | 0 | 0 | |||||||
44229 | USHO | 1000 | 1 1/64 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 155600 | |
44230 | USHP | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/8 | 6300 | |
44231 | USI | 200 | 25 7/8 | 26 3/4 | 27 1/4 | 0 | ||||
44232 | USIFX | 0 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 | |
44233 | USINX | 0 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | |
44234 | USISX | 0 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | |
44235 | USLC | 0 | 0 | |||||||
44236 | USLCP | 0 | 0 | |||||||
44237 | USLD | 1000 | 8 3/4 | 8 13/16 | 8 15/16 | 8 1/2 | 8 9/16 | 8 3/4 | 201400 | |
44238 | USLM | 300 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
44239 | USLN | 600 | 0.3125 | 0.2500 | 0.3750 | 0 | ||||
44240 | USLR | 0 | 0 | |||||||
44241 | USM | 200 | 29 7/8 | 29 | 31 | 0 | ||||
44242 | USMA | 0 | 0 | |||||||
44243 | USMB | 0 | 0 | |||||||
44244 | USMC | 3000 | 5.2500 | 5.3750 | 5.3750 | 5.1250 | 5.1250 | 5.3750 | 24200 | |
44245 | USMD | 2300 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
44246 | USMDW | 3700 | 0.0300 | 0.0100 | 0.0300 | 0 | ||||
44247 | USMF | 0 | 0 | |||||||
44248 | USML | 800 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
44249 | USMM | 0 | 0 | |||||||
44250 | USMO | 0 | 0 | |||||||
44251 | USMR | 0 | 0 | |||||||
44252 | USMT | 0 | 0 | |||||||
44253 | USMX | 1000 | 2 7/16 | 2 5/16 | 2 7/16 | 2 5/16 | 2 5/16 | 2 7/16 | 3500 | |
44254 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
44255 | USNA | 100 | 21.7500 | 0 | ||||||
44256 | USNC | 0 | 0 | |||||||
44257 | USNI | 0 | 0 | |||||||
44258 | USNO | 0 | 0 | |||||||
44259 | USNT | 0 | 0 | |||||||
44260 | USNYX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | |
44261 | USO | 400 | 5/8 | 5/8 | 5/8 | 5/8 | 400 | |||
44262 | USOR | 800 | 11 7/16 | 11 3/8 | 11 7/8 | 11 1/8 | 11 1/8 | 11 5/8 | 24100 | |
44263 | USOS | 1000 | 6 3/4 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 2500 | |
44264 | USP | 100 | 9 | 8 1/2 | 9 3/4 | 0 | ||||
44265 | USPAX | 0 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.90 | 0 | |
44266 | USPH | 100 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 200 | |
44267 | USPN | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/16 | 4 3/8 | 4 1/2 | 76600 | |
44268 | USPS | 20000 | 0.0750 | 0.0650 | 0.0750 | 0 | ||||
44269 | USPT | 0 | 0 | |||||||
44270 | USPTS | 2300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 1/8 | 2300 | |
44271 | USR | 0 | 0 | |||||||
44272 | USRC | 0 | 0 | |||||||
44273 | USRE | 1000 | 18 1/4 | 18 1/8 | 18 3/8 | 0 | ||||
44274 | USRS | 0 | 0 | |||||||
44275 | USRT | 0 | 0 | |||||||
44276 | USRV | 2000 | 4 1/8 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 22000 | |
44277 | USRX | 1800 | 63 | 65 1/4 | 66 3/4 | 62 1/4 | 63 | 63 1/8 | 5707500 | |
44278 | USS | 100 | 42 3/8 | 42 1/4 | 43 | 0 | ||||
44279 | USSA | 0 | 0 | |||||||
44280 | USSB | 1000 | 23 | 23 3/4 | 23 3/4 | 23 | 22 3/4 | 23 1/2 | 139300 | |
44281 | USSBX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
44282 | USSC | 0 | 0 | |||||||
44283 | USSI | 0 | 0 | |||||||
44284 | USSL | 0 | 0 | |||||||
44285 | USSM | 0 | 0 | |||||||
44286 | USSN | 0 | 0 | |||||||
44287 | USSPX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
44288 | USSR | 0 | 0 | |||||||
44289 | USSS | 1000 | 0.1250 | 0 | ||||||
44290 | USSSX | 0 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 7.37 | 0 | |
44291 | USSTX | 0 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | |
44292 | USSX | 0 | 0 | |||||||
44293 | USSXX | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 3.23 | 3.23 | 9305 | |
44294 | USSpA | 15000 | 35 3/4 | 40 3/4 | 41 3/4 | 0 | ||||
44295 | UST | 100 | 30 | 29 3/4 | 30 | 29 3/4 | 29 5/8 | 30 1/8 | 800 | |
44296 | USTB | 2000 | 16 13/16 | 16 7/8 | 17 | 16 3/4 | 16 3/4 | 17 | 34600 | |
44297 | USTC | 500 | 58 1/4 | 57 1/4 | 58 1/2 | 57 1/4 | 58 | 58 3/4 | 14900 | |
44298 | USTD | 0 | 0 | |||||||
44299 | USTE | 0 | 0 | |||||||
44300 | USTEX | 0 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | |
44301 | USTI | 40000 | 0.0525 | 0.0500 | 0.0550 | 0 | ||||
44302 | USTK | 0 | 0 | |||||||
44303 | USTL | 500 | 6 | 5 3/4 | 6 1/2 | 0 | ||||
44304 | USTN | 1000 | 4.2500 | 0 | ||||||
44305 | USTQ | 1000 | 1.2500 | 1.0000 | 1.2500 | 0 | ||||
44306 | USTR | 300 | 21 | 21 | 21 | 20 1/4 | 20 1/4 | 22 | 1200 | |
44307 | USTS | 4000 | 2 1/4 | 2 7/16 | 2 7/16 | 2 1/4 | 2 1/4 | 2 3/8 | 51600 | |
44308 | USTSD | 500 | 2 3/8 | 2 13/32 | 2 7/16 | 0 | ||||
44309 | USTSU | 1500 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
44310 | USTSW | 5000 | 7/16 | 7/16 | 5/8 | 13/32 | 7/16 | 1/2 | 67000 | |
44311 | USTT | 5000 | 0.4500 | 0.4300 | 0.4700 | 0.4100 | 0.4500 | 0.5000 | 80500 | |
44312 | USTTP | 100 | 4.3750 | 4.3750 | 6.8750 | 0 | ||||
44313 | USTU | 0 | 0 | |||||||
44314 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
44315 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
44316 | USTXX | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 4.19 | 4.24 | 1553 | |
44317 | USUTX | 0 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | |
44318 | USV | 100 | 24 5/8 | 24 3/4 | 24 3/4 | 24 5/8 | 1400 | |||
44319 | USVAX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
44320 | USVB | 0 | 0 | |||||||
44321 | USVG | 0 | 0 | |||||||
44322 | USVH | 0 | 0 | |||||||
44323 | USVI | 800 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1150 | 800 | |
44324 | USVR | 0 | 0 | |||||||
44325 | USVS | 0 | 0 | |||||||
44326 | USVY | 0 | 0 | |||||||
44327 | USW | 200 | 30 | 29 3/4 | 30 | 29 3/4 | 29 5/8 | 30 1/8 | 800 | |
44328 | USWB | 500 | 75.2500 | 0 | ||||||
44329 | USWC | 0 | 0 | |||||||
44330 | USWD | 0 | 0 | |||||||
44331 | USWDA | 3000 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
44332 | USWE | 0 | 0 | |||||||
44333 | USWI | 1000 | 1 7/32 | 1 1/4 | 1 1/4 | 1 7/32 | 1 7/32 | 1 1/4 | 45100 | |
44334 | USWL | 0 | 0 | |||||||
44335 | USWM | 0 | 0 | |||||||
44336 | USWN | 0 | 0 | |||||||
44337 | USWO | 0 | 0 | |||||||
44338 | USWP | 0 | 0 | |||||||
44339 | USWR | 0 | 0 | |||||||
44340 | USWS | 0 | 0 | |||||||
44341 | USWT | 0 | 0 | |||||||
44342 | USWW | 0 | 0 | |||||||
44343 | USWX | 0 | 0 | |||||||
44344 | USWY | 0 | 0 | |||||||
44345 | USWpA | 4000 | 24 5/8 | 24 1/2 | 24 5/8 | 24 1/2 | 14100 | |||
44346 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
44347 | USXC | 400 | 0.8750 | 0.6250 | 1.6250 | 0 | ||||
44348 | USXP | 2000 | 4 5/8 | 4 11/16 | 4 31/32 | 4 5/8 | 4 1/2 | 4 5/8 | 53000 | |
44349 | USXX | 300 | 0.0850 | 0.0850 | 0.1200 | 0 | ||||
44350 | UT | 500 | 16 1/2 | 16 3/4 | 17 1/8 | 0 | ||||
44351 | UTA | 0 | 0 | |||||||
44352 | UTAHX | 0 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.24 | 0 | |
44353 | UTAXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 4.55 | 4.78 | 2478 | |
44354 | UTBT | 0 | 0 | |||||||
44355 | UTBTY | 0 | 3.3500 | 0 | ||||||
44356 | UTBXX | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 4.67 | 4.64 | 3150 | |
44357 | UTC | 0 | 0 | |||||||
44358 | UTCE | 0 | 0 | |||||||
44359 | UTCH | 0 | 0 | |||||||
44360 | UTCHP | 0 | 0 | |||||||
44361 | UTCI | 100 | 3 | 3 1/8 | 3 1/8 | 3 | 3 1/16 | 3 1/4 | 4100 | |
44362 | UTCIW | 1500 | 1 1/2 | 1 3/8 | 2 1/4 | 0 | ||||
44363 | UTDC | 0 | 0 | |||||||
44364 | UTDL | 1000 | 5/8 | 9/16 | 3/4 | 15/32 | 5/8 | 3/4 | 177400 | |
44365 | UTDLW | 2500 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 13500 | |
44366 | UTE | 100 | 2 1/4 | 13/16 | 1 3/16 | 0 | ||||
44367 | UTEC | 30000 | 27/32 | 7/8 | 7/8 | 13/16 | 13/16 | 7/8 | 139100 | |
44368 | UTEH | 0 | 0 | |||||||
44369 | UTEI | 0 | 0 | |||||||
44370 | UTEK | 5000 | 18 3/16 | 18 5/8 | 18 7/8 | 18 1/8 | 18 1/8 | 18 1/2 | 294800 | |
44371 | UTGC | 1000 | 6.6250 | 6.5000 | 6.6250 | 6.5000 | 10000 | |||
44372 | UTGXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.83 | 4.95 | 5279 | |
44373 | UTH | 100 | 20 5/8 | 20 3/4 | 21 3/8 | 0 | ||||
44374 | UTHC | 3000 | 0.1250 | 0 | ||||||
44375 | UTHD | 0 | 0 | |||||||
44376 | UTHT | 0 | 0 | |||||||
44377 | UTHY | 0 | 0 | |||||||
44378 | UTI | 200 | 15 7/8 | 0 | ||||||
44379 | UTID | 0 | 0 | |||||||
44380 | UTIIQ | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 300 | |||
44381 | UTIN | 600 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 600 | |
44382 | UTIQ | 0 | 0 | |||||||
44383 | UTIS | 7000 | 0.8000 | 0.8750 | 0.9375 | 0.7500 | 0.7500 | 0.9375 | 48800 | |
44384 | UTIXX | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 4.96 | 5.12 | 10052 | |
44385 | UTL | 200 | 21 3/8 | 0 | ||||||
44386 | UTLC | 0 | 0 | |||||||
44387 | UTLE | 0 | 0 | |||||||
44388 | UTLX | 1000 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 19800 | |
44389 | UTMD | 1000 | 12 | 11 7/8 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 151300 | |
44390 | UTMXX | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 4.75 | 4.93 | 3893 | |
44391 | UTOG | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 | 2100 | |
44392 | UTOV | 0 | 0 | |||||||
44393 | UTPL | 0 | 0 | |||||||
44394 | UTR | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 | 23 3/8 | 5100 | |
44395 | UTRE | 0 | 0 | |||||||
44396 | UTRH | 0 | 0 | |||||||
44397 | UTRI | 0 | 0 | |||||||
44398 | UTRM | 0 | 0 | |||||||
44399 | UTRN | 0 | 0 | |||||||
44400 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
44401 | UTRW | 0 | 0 | |||||||
44402 | UTRWW | 100 | 1 | 1 | 1 1/2 | 0 | ||||
44403 | UTS | 0 | 0 | |||||||
44404 | UTSXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 4.89 | 4.99 | 341 | |
44405 | UTTXX | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 4.56 | 4.63 | 2949 | |
44406 | UTVI | 100 | 96 | 98 | 98 | 96 | 96 | 98 | 500 | |
44407 | UTWN | 0 | 0 | |||||||
44408 | UTX | 200 | 120 1/8 | 120 5/8 | 120 5/8 | 120 1/8 | 120 | 120 5/8 | 800 | |
44409 | UTXA | 0 | 0 | |||||||
44410 | UTXB | 0 | 0 | |||||||
44411 | UTXC | 0 | 0 | |||||||
44412 | UTXD | 0 | 0 | |||||||
44413 | UTXG | 0 | 0 | |||||||
44414 | UTXH | 0 | 0 | |||||||
44415 | UTXI | 0 | 0 | |||||||
44416 | UTXL | 0 | 0 | |||||||
44417 | UTXM | 0 | 0 | |||||||
44418 | UTXN | 0 | 0 | |||||||
44419 | UTXO | 0 | 0 | |||||||
44420 | UTXR | 0 | 0 | |||||||
44421 | UTXS | 0 | 0 | |||||||
44422 | UTXT | 0 | 0 | |||||||
44423 | UTXX | 0 | 0 | |||||||
44424 | UTXY | 0 | 0 | |||||||
44425 | UTY | 0 | 247.93 | 247.00 | 248.53 | 246.84 | 0 | |||
44426 | UUNT | 0 | 0 | |||||||
44427 | UVAL | 800 | 0.0100 | 0 | ||||||
44428 | UVAXX | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 3.38 | 3.30 | 1089 | |
44429 | UVHI | 0 | 0 | |||||||
44430 | UVIFC | 0 | 0 | |||||||
44431 | UVMM | 0 | 1.7500 | 3.7500 | 0 | |||||
44432 | UVN | 600 | 33 1/8 | 33 1/2 | 33 1/2 | 32 3/4 | 9000 | |||
44433 | UVNC | 0 | 0 | |||||||
44434 | UVNG | 0 | 0 | |||||||
44435 | UVNI | 0 | 0 | |||||||
44436 | UVNJ | 0 | 0 | |||||||
44437 | UVNL | 0 | 0 | |||||||
44438 | UVNN | 0 | 0 | |||||||
44439 | UVNP | 0 | 0 | |||||||
44440 | UVNS | 0 | 0 | |||||||
44441 | UVNX | 0 | 0 | |||||||
44442 | UVRS | 0 | 0 | |||||||
44443 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
44444 | UVSG | 0 | 0 | |||||||
44445 | UVSGA | 100 | 20 | 19 3/4 | 20 1/2 | 19 17/64 | 19 1/2 | 20 | 144800 | |
44446 | UVSL | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 1/4 | 3300 | |
44447 | UVSLW | 500 | 4 | 4 | 4 | 4 | 4 | 4 3/4 | 6900 | |
44448 | UVSN | 9100 | 0.3125 | 0 | ||||||
44449 | UVSP | 100 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | 31.0000 | 32.2500 | 100 | |
44450 | UVTF | 5000 | 1.3437 | 1.3437 | 1.3750 | 1.2812 | 1.2812 | 1.3437 | 43500 | |
44451 | UVTR | 0 | 0 | |||||||
44452 | UVV | 800 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 26 7/8 | 900 | |
44453 | UVVC | 0 | 0 | |||||||
44454 | UVVK | 0 | 0 | |||||||
44455 | UVWS | 0 | 0 | |||||||
44456 | UVX | 200 | 19 1/4 | 0 | ||||||
44457 | UVXG | 0 | 0 | |||||||
44458 | UVXM | 0 | 0 | |||||||
44459 | UVXO | 0 | 0 | |||||||
44460 | UVXT | 0 | 0 | |||||||
44461 | UVXW | 0 | 0 | |||||||
44462 | UVYB | 300 | 6.0000 | 0 | ||||||
44463 | UW | 100 | 32 1/4 | 31 1/2 | 32 1/4 | 31 1/2 | 31 7/8 | 32 3/8 | 300 | |
44464 | UWR | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/4 | 16 5/8 | 1300 | |
44465 | UWRA | 0 | 0 | |||||||
44466 | UWRD | 0 | 0 | |||||||
44467 | UWRR | 0 | 0 | |||||||
44468 | UWST | 200 | 33 3/4 | 34 1/4 | 34 3/4 | 33 3/4 | 33 3/4 | 34 1/4 | 352600 | |
44469 | UWZ | 200 | 29 | 29 | 29 | 29 | 27 5/8 | 28 3/4 | 200 | |
44470 | UWZB | 0 | 0 | |||||||
44471 | UWZC | 0 | 0 | |||||||
44472 | UWZD | 0 | 0 | |||||||
44473 | UWZL | 0 | 0 | |||||||
44474 | UWZM | 0 | 0 | |||||||
44475 | UWZN | 0 | 0 | |||||||
44476 | UWZS | 0 | 0 | |||||||
44477 | UWZZ | 0 | 0 | |||||||
44478 | UXL | 22200 | 34 3/8 | 0 | ||||||
44479 | UpB | 100 | 50 1/8 | 49 3/4 | 51 | 0 | ||||
44480 | V | 100 | 30 7/8 | 31 3/4 | 32 1/4 | 0 | ||||
44481 | V.AAX | 0 | 0 | |||||||
44482 | V.ABP | 0 | 0 | |||||||
44483 | V.AGH | 0 | 0 | |||||||
44484 | V.AIX | 0 | 0 | |||||||
44485 | V.AJI | 0 | 0 | |||||||
44486 | V.AKI | 0 | 0 | |||||||
44487 | V.AKS | 0 | 0 | |||||||
44488 | V.AMH | 0 | 0 | |||||||
44489 | V.ATN | 0 | 0 | |||||||
44490 | V.AX | 0 | 0 | |||||||
44491 | V.AXN | 0 | 0 | |||||||
44492 | V.AZS | 0 | 0 | |||||||
44493 | V.BIA | 0 | 0 | |||||||
44494 | V.BIL | 0 | 0 | |||||||
44495 | V.BOU | 0 | 0 | |||||||
44496 | V.BXL | 0 | 0 | |||||||
44497 | V.CGM | 0 | 0 | |||||||
44498 | V.CIL | 0 | 0 | |||||||
44499 | V.CLP | 0 | 0 | |||||||
44500 | V.CLV | 0 | 0 | |||||||
44501 | V.CLY | 0 | 0 | |||||||
44502 | V.CMO | 0 | 0 | |||||||
44503 | V.CNZ | 0 | 0 | |||||||
44504 | V.CVY | 0 | 0 | |||||||
44505 | V.CWD | 0 | 0 | |||||||
44506 | V.CWK | 0 | 0 | |||||||
44507 | V.DAR | 0 | 0 | |||||||
44508 | V.DBE | 0 | 0 | |||||||
44509 | V.DCX | 0 | 0 | |||||||
44510 | V.DLR | 0 | 0 | |||||||
44511 | V.DM | 0 | 0 | |||||||
44512 | V.DMO | 0 | 0 | |||||||
44513 | V.DTG | 0 | 0 | |||||||
44514 | V.DUC | 0 | 0 | |||||||
44515 | V.ECM | 0 | 0 | |||||||
44516 | V.EGD | 0 | 0 | |||||||
44517 | V.EIT | 0 | 0 | |||||||
44518 | V.EMT | 0 | 0 | |||||||
44519 | V.EXR | 0 | 0 | |||||||
44520 | V.FQV | 0 | 0 | |||||||
44521 | V.FTK | 0 | 0 | |||||||
44522 | V.GTE | 0 | 0 | |||||||
44523 | V.GUY | 0 | 0 | |||||||
44524 | V.HBP | 0 | 0 | |||||||
44525 | V.HIC | 0 | 0 | |||||||
44526 | V.HLD | 0 | 0 | |||||||
44527 | V.HMD | 0 | 0 | |||||||
44528 | V.IDX | 0 | 0 | |||||||
44529 | V.IGP | 0 | 0 | |||||||
44530 | V.IHR | 0 | 0 | |||||||
44531 | V.INB | 0 | 0 | |||||||
44532 | V.INH | 0 | 0 | |||||||
44533 | V.INL | 0 | 0 | |||||||
44534 | V.ISL | 0 | 0 | |||||||
44535 | V.ITM | 0 | 0 | |||||||
44536 | V.IVO | 0 | 0 | |||||||
44537 | V.IZP | 0 | 0 | |||||||
44538 | V.JEC | 0 | 0 | |||||||
44539 | V.JET | 0 | 0 | |||||||
44540 | V.KDA | 0 | 0 | |||||||
44541 | V.KOM | 0 | 0 | |||||||
44542 | V.KRO | 0 | 0 | |||||||
44543 | V.KRT | 0 | 0 | |||||||
44544 | V.LSN | 0 | 0 | |||||||
44545 | V.MIY | 0 | 0 | |||||||
44546 | V.MLG | 0 | 0 | |||||||
44547 | V.MNV | 0 | 0 | |||||||
44548 | V.MPK | 0 | 0 | |||||||
44549 | V.MPV | 0 | 0 | |||||||
44550 | V.MW | 0 | 0 | |||||||
44551 | V.MXO | 0 | 0 | |||||||
44552 | V.NDI | 0 | 0 | |||||||
44553 | V.NDM | 0 | 0 | |||||||
44554 | V.NHM | 0 | 0 | |||||||
44555 | V.NMR | 0 | 0 | |||||||
44556 | V.NOT | 0 | 0 | |||||||
44557 | V.NST | 0 | 0 | |||||||
44558 | V.NSX | 0 | 0 | |||||||
44559 | V.NVN | 0 | 0 | |||||||
44560 | V.NVO | 0 | 0 | |||||||
44561 | V.PCN | 0 | 0 | |||||||
44562 | V.PCS | 0 | 0 | |||||||
44563 | V.PFE | 0 | 0 | |||||||
44564 | V.PHG | 0 | 0 | |||||||
44565 | V.PQE | 0 | 0 | |||||||
44566 | V.PSG | 0 | 0 | |||||||
44567 | V.QEG | 0 | 0 | |||||||
44568 | V.QSI | 0 | 0 | |||||||
44569 | V.RBM | 0 | 0 | |||||||
44570 | V.RGF | 0 | 0 | |||||||
44571 | V.RGU | 0 | 0 | |||||||
44572 | V.RIE | 0 | 0 | |||||||
44573 | V.SBE | 0 | 0 | |||||||
44574 | V.SFH | 0 | 0 | |||||||
44575 | V.SKB | 0 | 0 | |||||||
44576 | V.SLL | 0 | 0 | |||||||
44577 | V.SMA | 0 | 0 | |||||||
44578 | V.SSB | 0 | 0 | |||||||
44579 | V.SSN | 0 | 0 | |||||||
44580 | V.SSO | 0 | 0 | |||||||
44581 | V.STT | 0 | 0 | |||||||
44582 | V.SWD | 0 | 0 | |||||||
44583 | V.SYI | 0 | 0 | |||||||
44584 | V.TCP | 0 | 0 | |||||||
44585 | V.TGL | 0 | 0 | |||||||
44586 | V.TIL | 0 | 0 | |||||||
44587 | V.TKO | 0 | 0 | |||||||
44588 | V.XT | 0 | 0 | |||||||
44589 | V.YUM | 0 | 0 | |||||||
44590 | VA | 400 | 32 3/8 | 0 | ||||||
44591 | VAAL | 0 | 0 | |||||||
44592 | VAALY | 100 | 8 1/4 | 8 1/4 | 8 5/16 | 8 1/8 | 8 5/16 | 8 3/8 | 55100 | |
44593 | VAAPX | 0 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | |
44594 | VABF | 500 | 8 13/16 | 8 3/4 | 8 7/8 | 8 11/16 | 8 5/8 | 8 7/8 | 9100 | |
44595 | VAC | 0 | 0 | |||||||
44596 | VACI | 3000 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
44597 | VACP | 0 | 0 | |||||||
44598 | VACR | 0 | 0 | |||||||
44599 | VACXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.26 | 3.21 | 1684 | |
44600 | VADO | 1000 | 15.7500 | 15.5000 | 15.7500 | 15.5000 | 7100 | |||
44601 | VAEL | 0 | 0 | |||||||
44602 | VAELL | 100 | 96.0000 | 0 | ||||||
44603 | VAELO | 0 | 0 | |||||||
44604 | VAFB | 0 | 0 | |||||||
44605 | VAFD | 1000 | 38 1/2 | 37 | 43 | 0 | ||||
44606 | VAFGX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.66 | 0 | |
44607 | VAFN | 700 | 19.0000 | 0 | ||||||
44608 | VAGAX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.56 | 0 | |
44609 | VAGBX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
44610 | VAGCX | 0 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0 | |
44611 | VAGIX | 0 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0 | |
44612 | VAGO | 1000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2300 | 1300 | |
44613 | VAIB | 200 | 14.5000 | 13.7500 | 14.5000 | 0 | ||||
44614 | VAII | 5500 | 1.5000 | 0 | ||||||
44615 | VAITX | 0 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | |
44616 | VAIXX | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 3.36 | 3.32 | 245 | |
44617 | VAL/WD | 0 | 0 | |||||||
44618 | VALBX | 0 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | |
44619 | VALC | 0 | 0 | |||||||
44620 | VALCX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
44621 | VALE | 4000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 4700 | |
44622 | VALGX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0 | |
44623 | VALH | 0 | 0 | |||||||
44624 | VALHE | 25500 | 0.0300 | 0.0900 | 0.0900 | 0.0900 | 248600 | |||
44625 | VALI | 0 | 0 | |||||||
44626 | VALIX | 0 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | |
44627 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
44628 | VALLX | 0 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | |
44629 | VALM | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 1/8 | 34 1/8 | 34 3/4 | 500 | |
44630 | VALN | 3000 | 16 15/16 | 16 3/4 | 17 1/8 | 16 3/4 | 16 1/2 | 17 3/8 | 5200 | |
44631 | VALR | 0 | 0 | |||||||
44632 | VALS | 0 | 0 | |||||||
44633 | VALSX | 0 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0 | |
44634 | VALT | 0 | 0 | |||||||
44635 | VALU | 2000 | 35 | 37 | 37 | 34 3/4 | 34 3/4 | 37 | 6400 | |
44636 | VALW | 0 | 0 | |||||||
44637 | VALY | 4500 | 16 1/4 | 16 5/8 | 17 | 16 1/4 | 16 1/4 | 16 3/4 | 44900 | |
44638 | VAMC | 0 | 0 | |||||||
44639 | VAMCA | 0 | 0 | |||||||
44640 | VAMIX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
44641 | VAMTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | |
44642 | VAN | 0 | 0 | |||||||
44643 | VANB | 1100 | 15.1250 | 14.5000 | 15.2500 | 0 | ||||
44644 | VANS | 21500 | 18 5/8 | 18 7/8 | 19 1/4 | 18 1/4 | 18 1/4 | 18 1/2 | 113900 | |
44645 | VANXX | 0 | 0 | |||||||
44646 | VAP | 1300 | 15 | 15 | 15 1/2 | 0 | ||||
44647 | VAQ | 0 | 0 | |||||||
44648 | VAQ.A | 0 | 0 | |||||||
44649 | VAR/WD | 0 | 0 | |||||||
44650 | VARA | 0 | 0 | |||||||
44651 | VARC | 0 | 0 | |||||||
44652 | VARH | 0 | 0 | |||||||
44653 | VARI | 0 | 0 | |||||||
44654 | VARK | 0 | 0 | |||||||
44655 | VARL | 800 | 8 1/4 | 8 1/4 | 8 3/8 | 7 3/4 | 7 15/16 | 8 1/4 | 110600 | |
44656 | VARN | 0 | 0 | |||||||
44657 | VARO | 0 | 0 | |||||||
44658 | VARR | 0 | 0 | |||||||
44659 | VARS | 200 | 15 3/4 | 15 3/4 | 16 3/4 | 0 | ||||
44660 | VART | 0 | 0 | |||||||
44661 | VARX | 0 | 0 | |||||||
44662 | VAS | 0 | 0 | |||||||
44663 | VASC | 1000 | 7.2500 | 7.1250 | 7.3750 | 6.8125 | 7.1250 | 7.3750 | 14700 | |
44664 | VASGX | 0 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0 | |
44665 | VASIX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | |
44666 | VASO | 4000 | 2 7/8 | 2 3/4 | 3 | 2 11/16 | 2 7/8 | 2 31/32 | 337400 | |
44667 | VASTX | 0 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | |
44668 | VASVX | 0 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0 | |
44669 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
44670 | VATC | 0 | 0 | |||||||
44671 | VATE | 0 | 0 | |||||||
44672 | VATH | 0 | 0 | |||||||
44673 | VATI | 0 | 0 | |||||||
44674 | VATL | 0 | 0 | |||||||
44675 | VATO | 0 | 0 | |||||||
44676 | VATOF | 0 | 0 | |||||||
44677 | VATR | 0 | 0 | |||||||
44678 | VATS | 0 | 0 | |||||||
44679 | VATT | 0 | 0 | |||||||
44680 | VATW | 0 | 0 | |||||||
44681 | VATZ | 0 | 0 | |||||||
44682 | VATZF | 0 | 0 | |||||||
44683 | VAUX | 0 | 0 | |||||||
44684 | VAZ | 1800 | 12 5/8 | 0 | ||||||
44685 | VAZIX | 0 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 11.37 | 0 | |
44686 | VBALX | 0 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 14.25 | 0 | |
44687 | VBAN | 300 | 2 5/8 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 3200 | |
44688 | VBCBX | 0 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | |
44689 | VBG | 0 | 17.08 | 0 | ||||||
44690 | VBIIX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
44691 | VBINX | 0 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | |
44692 | VBISX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0 | |
44693 | VBKC | 0 | 0 | |||||||
44694 | VBLTX | 0 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0 | |
44695 | VBMFX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
44696 | VBND | 0 | 0 | |||||||
44697 | VBNJ | 100 | 12 1/2 | 12 | 12 1/2 | 0 | ||||
44698 | VBNK | 200 | 19 | 19 | 19 | 19 | 19 | 20 1/2 | 200 | |
44699 | VBNYX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
44700 | VBRK | 100 | 8 3/4 | 9 | 10 | 6 | 8 1/8 | 8 3/4 | 112700 | |
44701 | VBTIX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
44702 | VBVT | 0 | 0 | |||||||
44703 | VC | 3000 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 | 29 7/8 | 3400 | |
44704 | VCAGX | 0 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 43.28 | 0 | |
44705 | VCAI | 1000 | 22 1/4 | 22 | 22 1/2 | 21 5/8 | 21 7/8 | 22 1/4 | 70000 | |
44706 | VCAIW | 600 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/4 | 15 | 2400 | |
44707 | VCAIX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | |
44708 | VCAM | 2500 | 38 3/4 | 38 1/4 | 39 1/2 | 38 1/4 | 38 1/4 | 39 1/2 | 4100 | |
44709 | VCAN | 0 | 0 | |||||||
44710 | VCAP | 0 | 0.3750 | 0.8750 | 0 | |||||
44711 | VCAR | 800 | 5/16 | 11/32 | 11/32 | 9/32 | 5/16 | 11/32 | 8300 | |
44712 | VCARL | 16000 | 1/16 | 1/16 | 3/32 | 0 | ||||
44713 | VCARW | 10000 | 1/16 | 1/32 | 1/8 | 0 | ||||
44714 | VCARZ | 2500 | 3/8 | 5/16 | 1/2 | 0 | ||||
44715 | VCATX | 0 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 10.35 | 0 | |
44716 | VCAXX | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 3.14 | 3.04 | 422 | |
44717 | VCBA | 200 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 14.7500 | 200 | |
44718 | VCC | 200 | 8 3/4 | 0 | ||||||
44719 | VCCI | 0 | 0 | |||||||
44720 | VCCM | 0 | 0 | |||||||
44721 | VCCO | 0 | 0 | |||||||
44722 | VCCT | 0 | 0 | |||||||
44723 | VCD | 100 | 9 1/4 | 8 5/8 | 9 1/8 | 0 | ||||
44724 | VCDA | 0 | 0 | |||||||
44725 | VCDB | 0 | 0 | |||||||
44726 | VCDI | 0 | 0 | |||||||
44727 | VCDL | 13300 | 0.0001 | 0 | ||||||
44728 | VCDP | 0 | 0 | |||||||
44729 | VCDS | 0 | 0 | |||||||
44730 | VCDT | 0 | 0 | |||||||
44731 | VCDY | 0 | 0 | |||||||
44732 | VCEL | 0 | 0 | |||||||
44733 | VCELA | 1000 | 19 | 19 3/8 | 19 3/8 | 18 7/8 | 18 7/8 | 19 1/8 | 85800 | |
44734 | VCF | 200 | 12 3/8 | 0 | ||||||
44735 | VCGBX | 0 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | |
44736 | VCGIX | 0 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | |
44737 | VCI | 100 | 15 1/4 | 15 1/8 | 15 5/8 | 0 | ||||
44738 | VCIBX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | |
44739 | VCID | 0 | 0 | |||||||
44740 | VCIG | 0 | 0 | |||||||
44741 | VCII | 0 | 0 | |||||||
44742 | VCIK | 0 | 0 | |||||||
44743 | VCIM | 0 | 0 | |||||||
44744 | VCIN | 0 | 0 | |||||||
44745 | VCINX | 0 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 10.77 | 0 | |
44746 | VCIR | 0 | 0 | |||||||
44747 | VCIT | 0 | 0 | |||||||
44748 | VCITX | 0 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | |
44749 | VCIY | 0 | 0 | |||||||
44750 | VCM | 0 | 0 | |||||||
44751 | VCN | 0 | 0 | |||||||
44752 | VCNB | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/4 | 1000 | |
44753 | VCNI | 0 | 0 | |||||||
44754 | VCO | 3100 | 20 1/8 | 18 5/8 | 19 1/8 | 0 | ||||
44755 | VCOC | 0 | 0 | |||||||
44756 | VCOD | 100 | 0.0937 | 0.0937 | 0.1400 | 0 | ||||
44757 | VCOM | 1000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/4 | 21900 | |
44758 | VCOMP | 0 | 0 | |||||||
44759 | VCOU | 0 | 0 | |||||||
44760 | VCR | 3000 | 1 7/16 | 1 1/4 | 1 5/8 | 0 | ||||
44761 | VCR+A | 0 | 0 | |||||||
44762 | VCR/WS | 1000 | 1/16 | 0 | ||||||
44763 | VCRA | 0 | 0 | |||||||
44764 | VCRTQ | 5000 | 0.0010 | 0 | ||||||
44765 | VCRY | 0 | 0 | |||||||
44766 | VCSI | 500 | 6 | 6 3/8 | 6 3/8 | 5 3/4 | 5 3/4 | 6 | 48700 | |
44767 | VCSY | 0 | 0.0312 | 0.2812 | 0 | |||||
44768 | VCTFX | 0 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 11.10 | 0 | |
44769 | VCTK | 0 | 0 | |||||||
44770 | VCTR | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 3800 | |
44771 | VCTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.53 | 3.48 | 13774 | |
44772 | VCTY | 0 | 0.0625 | 1.0625 | 0 | |||||
44773 | VCV | 1500 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 2000 | |||
44774 | VCVSX | 0 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0 | |
44775 | VDAM | 0 | 0 | |||||||
44776 | VDCL | 0 | 0 | |||||||
44777 | VDCLF | 3000 | 7 7/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 26500 | |
44778 | VDCM | 0 | 0 | |||||||
44779 | VDEF | 2000 | 2 9/16 | 2 7/16 | 2 9/16 | 0 | ||||
44780 | VDL | 0 | 0 | |||||||
44781 | VDNX | 2000 | 9 1/4 | 9 | 9 5/8 | 9 | 9 1/4 | 9 1/2 | 88400 | |
44782 | VDO | 0 | 0 | |||||||
44783 | VDOL | 1000 | 0.3125 | 0 | ||||||
44784 | VDRY | 100 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 200 | |
44785 | VDSB | 0 | 0 | |||||||
44786 | VDSBD | 0 | 0 | |||||||
44787 | VDX | 0 | 73.45 | 73.76 | 74.00 | 72.71 | 0 | |||
44788 | VECG | 300 | 3.0000 | 0 | ||||||
44789 | VECO | 1000 | 13 5/8 | 14 1/2 | 14 1/2 | 13 5/16 | 13 5/8 | 14 | 62900 | |
44790 | VEEEX | 0 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | |
44791 | VEFXX | 0 | 0 | |||||||
44792 | VEGA | 0 | 0.0400 | 0 | ||||||
44793 | VEGRV | 0 | 0 | |||||||
44794 | VEHP | 2000 | 2.6250 | 2.5000 | 2.7500 | 2.5000 | 2.5000 | 2.8750 | 6000 | |
44795 | VEIEX | 0 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | |
44796 | VEIFX | 0 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0 | |
44797 | VEIPX | 0 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | |
44798 | VEIX | 5000 | 0.3437 | 0.2812 | 0.3437 | 0.2812 | 0.3125 | 0.6250 | 15000 | |
44799 | VEL | 0 | 0 | |||||||
44800 | VELC | 0 | 0 | |||||||
44801 | VELCF | 900 | 55 | 53 1/2 | 57 | 0 | ||||
44802 | VELP | 0 | 0 | |||||||
44803 | VELPM | 100 | 64.0000 | 0 | ||||||
44804 | VELpE | 100 | 67 | 0 | ||||||
44805 | VELpT | 300 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 300 | |||
44806 | VEMDF | 2500 | 6.1900 | 0 | ||||||
44807 | VEN | 5000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 5/8 | 5000 | |
44808 | VEND | 3000 | 5.5000 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 4500 | |
44809 | VENE | 0 | 0 | |||||||
44810 | VENG | 0 | 0 | |||||||
44811 | VENGF | 8000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 5/16 | 42500 | |
44812 | VENH | 0 | 0 | |||||||
44813 | VENI | 0 | 0 | |||||||
44814 | VENL | 0 | 0 | |||||||
44815 | VENN | 0 | 0 | |||||||
44816 | VENS | 0 | 0 | |||||||
44817 | VENT | 200 | 10 1/2 | 10 1/2 | 11 1/2 | 0 | ||||
44818 | VENU | 0 | 0 | |||||||
44819 | VENV | 0 | 0 | |||||||
44820 | VENW | 0 | 0 | |||||||
44821 | VENX | 0 | 0 | |||||||
44822 | VENY | 0 | 0 | |||||||
44823 | VENp | 200 | 23 3/4 | 0 | ||||||
44824 | VEPR | 0 | 0 | |||||||
44825 | VEQIX | 0 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 16.22 | 0 | |
44826 | VER | 1600 | 1 5/8 | 1 | 1 1/2 | 0 | ||||
44827 | VERB | 0 | 0 | |||||||
44828 | VERD | 600 | 0.4800 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 0.5700 | 42600 | |
44829 | VERP | 3000 | 18.0625 | 18.0000 | 18.5000 | 18.0000 | 18.0000 | 19.0000 | 16500 | |
44830 | VERS | 1000 | 2.8125 | 2.7500 | 3.0000 | 0 | ||||
44831 | VERT | 0 | 0 | |||||||
44832 | VES | 300 | 13 | 0 | ||||||
44833 | VESK | 0 | 0 | |||||||
44834 | VESO | 0 | 0.0625 | 1.0000 | 0 | |||||
44835 | VESPP | 0 | 0 | |||||||
44836 | VEST | 3000 | 3 1/8 | 3 | 3 1/2 | 0 | ||||
44837 | VETI | 1000 | 1.4375 | 1.3750 | 1.4375 | 1.3750 | 1.3750 | 1.5000 | 22000 | |
44838 | VETL | 0 | 0 | |||||||
44839 | VETR | 0 | 0 | |||||||
44840 | VETS | 0 | 0 | |||||||
44841 | VETX | 1000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 3/8 | 2600 | |
44842 | VEURX | 0 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | |
44843 | VEX | 0 | 8.95 | 0 | ||||||
44844 | VEXMX | 0 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0 | |
44845 | VEXPX | 0 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0 | |
44846 | VF | 200 | 13 1/4 | 0 | ||||||
44847 | VFC | 100 | 60 | 60 | 60 | 60 | 59 7/8 | 60 1/4 | 100 | |
44848 | VFCA | 0 | 0 | |||||||
44849 | VFCE | 0 | 0 | |||||||
44850 | VFCI | 0 | 0 | |||||||
44851 | VFCL | 0 | 0 | |||||||
44852 | VFCN | 0 | 0 | |||||||
44853 | VFCPX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0 | |
44854 | VFCR | 0 | 0 | |||||||
44855 | VFCS | 0 | 0 | |||||||
44856 | VFCT | 0 | 0 | |||||||
44857 | VFCV | 0 | 0 | |||||||
44858 | VFCW | 0 | 0 | |||||||
44859 | VFED | 0 | 0 | |||||||
44860 | VFFC | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 3/4 | 300 | |
44861 | VFI | 500 | 46 1/8 | 44 5/8 | 45 1/8 | 0 | ||||
44862 | VFIC | 0 | 0 | |||||||
44863 | VFICX | 0 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0 | |
44864 | VFIDX | 0 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0 | |
44865 | VFIH | 0 | 0 | |||||||
44866 | VFIIX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
44867 | VFIL | 0 | 0 | |||||||
44868 | VFIM | 0 | 0 | |||||||
44869 | VFINX | 0 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 0 | |
44870 | VFIO | 0 | 0 | |||||||
44871 | VFIR | 0 | 0 | |||||||
44872 | VFISX | 0 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | |
44873 | VFIT | 0 | 0 | |||||||
44874 | VFITX | 0 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | |
44875 | VFIX | 0 | 0 | |||||||
44876 | VFIXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 5.20 | 5.30 | 1254 | |
44877 | VFL | 600 | 12 3/8 | 0 | ||||||
44878 | VFLAX | 0 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 15.63 | 0 | |
44879 | VFLBX | 0 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0 | |
44880 | VFLIX | 0 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 11.02 | 0 | |
44881 | VFLTX | 0 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | |
44882 | VFLX | 1800 | 6 3/8 | 6 1/4 | 6 1/2 | 6 | 5 3/4 | 6 3/8 | 11900 | |
44883 | VFM | 300 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
44884 | VFOX | 1000 | 1.0000 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.1250 | 2100 | |
44885 | VFPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.98 | 5.07 | 2697 | |
44886 | VFRT | 5000 | 0.1800 | 0.1950 | 0.1950 | 0.1800 | 0.1700 | 0.1900 | 269500 | |
44887 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
44888 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
44889 | VFSB | 0 | 0 | |||||||
44890 | VFSC | 500 | 34 7/8 | 34 1/4 | 35 | 34 1/4 | 34 1/2 | 35 | 20400 | |
44891 | VFSDX | 0 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | |
44892 | VFSTX | 0 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 | |
44893 | VFTR | 0 | 0 | |||||||
44894 | VFVXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.78 | 4.86 | 3441 | |
44895 | VGAA | 5000 | 0.6250 | 0.8125 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 41500 | |
44896 | VGB/WS | 0 | 1/16 | 5/32 | 0 | |||||
44897 | VGCB | 0 | 0 | |||||||
44898 | VGCP | 5000 | 0.6250 | 0.4375 | 0.5625 | 0 | ||||
44899 | VGDM | 0 | 0 | |||||||
44900 | VGEL | 400 | 2.0000 | 0 | ||||||
44901 | VGENX | 0 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | |
44902 | VGHCX | 0 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0 | |
44903 | VGHN | 1000 | 10 1/2 | 10 | 10 1/2 | 10 | 10 | 10 3/4 | 6500 | |
44904 | VGIFX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.24 | 0 | |
44905 | VGIIX | 0 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0 | |
44906 | VGIN | 0 | 0 | |||||||
44907 | VGINF | 200 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 8200 | |
44908 | VGINY | 0 | 0 | |||||||
44909 | VGIXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.27 | 5.38 | 7111 | |
44910 | VGM | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 15 7/8 | 800 | |
44911 | VGMXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 4.88 | 4.91 | 19890 | |
44912 | VGPMX | 0 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | |
44913 | VGPXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 5.02 | 5.12 | 3904 | |
44914 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
44915 | VGRIX | 0 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 40.66 | 0 | |
44916 | VGRP | 0 | 0 | |||||||
44917 | VGRPY | 0 | 0 | |||||||
44918 | VGSI | 0 | 0 | |||||||
44919 | VGSIX | 0 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | |
44920 | VGSTX | 0 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | |
44921 | VGSUX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
44922 | VGTSX | 0 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | |
44923 | VGVBX | 0 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | |
44924 | VGVIX | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 11.51 | 0 | |
44925 | VH | 400 | 18 1/2 | 18 5/8 | 18 5/8 | 18 1/2 | 18 1/8 | 18 1/2 | 1000 | |
44926 | VHAAX | 0 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | |
44927 | VHAGX | 0 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | |
44928 | VHCOX | 0 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | |
44929 | VHGEX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
44930 | VHI | 300 | 6 | 5 7/8 | 6 1/2 | 0 | ||||
44931 | VHIA | 0 | 0 | |||||||
44932 | VHIE | 0 | 0 | |||||||
44933 | VHIL | 0 | 0 | |||||||
44934 | VHIN | 0 | 0 | |||||||
44935 | VHIR | 0 | 0 | |||||||
44936 | VHIT | 0 | 0 | |||||||
44937 | VHIV | 0 | 0 | |||||||
44938 | VHIW | 0 | 0 | |||||||
44939 | VHL | 0 | 0 | |||||||
44940 | VHL.A | 0 | 0 | |||||||
44941 | VHOG | 17300 | 0.0010 | 0 | ||||||
44942 | VHRT | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 1000 | |
44943 | VHT | 400 | 3/4 | 0 | ||||||
44944 | VHYBX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 | |
44945 | VIA | 500 | 34 | 34 1/8 | 34 5/8 | 0 | ||||
44946 | VIA.A | 0 | 0 | |||||||
44947 | VIA.B | 0 | 0 | |||||||
44948 | VIA/B | 500 | 34 5/8 | 35 1/8 | 35 1/8 | 34 1/2 | 34 3/8 | 34 7/8 | 3100 | |
44949 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
44950 | VIA/WS/C | 400 | 1/4 | 1/16 | 3/8 | 0 | ||||
44951 | VIA/WS/E | 200 | 1 7/8 | 1 3/4 | 2 5/16 | 0 | ||||
44952 | VIAA | 0 | 0 | |||||||
44953 | VIAB | 0 | 0 | |||||||
44954 | VIAC | 0 | 0 | |||||||
44955 | VIAD | 0 | 0 | |||||||
44956 | VIAE | 0 | 0 | |||||||
44957 | VIAG | 0 | 0 | |||||||
44958 | VIAH | 0 | 0 | |||||||
44959 | VIAI | 200 | 5.0000 | 0 | ||||||
44960 | VIAK | 0 | 0 | |||||||
44961 | VIAL | 0 | 0 | |||||||
44962 | VIAM | 0 | 0 | |||||||
44963 | VIAN | 0 | 0 | |||||||
44964 | VIAO | 0 | 0 | |||||||
44965 | VIAP | 0 | 0 | |||||||
44966 | VIAR | 0 | 0 | |||||||
44967 | VIAS | 1000 | 41 | 41 3/4 | 43 1/4 | 40 1/4 | 40 3/4 | 41 | 529800 | |
44968 | VIAT | 0 | 0 | |||||||
44969 | VIAU | 0 | 0 | |||||||
44970 | VIAV | 0 | 0 | |||||||
44971 | VIAW | 0 | 0 | |||||||
44972 | VIAX | 0 | 0 | |||||||
44973 | VIAY | 0 | 0 | |||||||
44974 | VIBDX | 0 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | |
44975 | VIC | 3500 | 15 1/4 | 0 | ||||||
44976 | VICI | 1000 | 0.0150 | 0.0100 | 0.0900 | 0 | ||||
44977 | VICL | 200 | 14 1/4 | 15 3/8 | 15 5/8 | 14 1/4 | 14 1/4 | 14 5/8 | 46900 | |
44978 | VICM | 7500 | 0.5100 | 0.5000 | 0.8750 | 0 | ||||
44979 | VICN | 0 | 0 | |||||||
44980 | VICO | 5000 | 2.1875 | 0 | ||||||
44981 | VICP | 200 | 8.7500 | 9.2500 | 9.3750 | 8.7500 | 8.7500 | 9.7500 | 67200 | |
44982 | VICR | 1000 | 24 1/2 | 24 3/4 | 24 13/16 | 24 1/4 | 24 1/4 | 24 3/4 | 188900 | |
44983 | VICT | 2000 | 36 1/4 | 0 | ||||||
44984 | VICXX | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 5.26 | 5.33 | 7414 | |
44985 | VIDA | 1000 | 13 1/4 | 13 5/8 | 14 | 13 9/64 | 13 1/4 | 13 5/8 | 88800 | |
44986 | VIDAX | 0 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 11.19 | 0 | |
44987 | VIDE | 500 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 8100 | |
44988 | VIEAX | 0 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 13.19 | 0 | |
44989 | VIEBX | 0 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | |
44990 | VIEW | 500 | 11 1/2 | 11 5/8 | 11 3/4 | 11 1/4 | 11 1/2 | 11 3/4 | 54100 | |
44991 | VIFDX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.13 | 0 | |
44992 | VIFL | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 100 | |
44993 | VIG | 400 | 11 1/8 | 10 3/4 | 11 1/4 | 0 | ||||
44994 | VIGB | 0 | 0 | |||||||
44995 | VIGBX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.99 | 0 | |
44996 | VIGK | 0 | 0 | |||||||
44997 | VIGN | 0 | 0 | |||||||
44998 | VIGRX | 0 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | |
44999 | VIGX | 0 | 0 | |||||||
45000 | VII | 1500 | 2 7/16 | 0 | ||||||
45001 | VIII | 500 | 2.5000 | 2.6250 | 3.0000 | 0 | ||||
45002 | VIK | 0 | 0 | |||||||
45003 | VIKG | 1000 | 0.1300 | 0.1300 | 0.1500 | 0 | ||||
45004 | VILA | 0 | 0 | |||||||
45005 | VILPX | 0 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0 | |
45006 | VIM | 300 | 16 1/8 | 16 | 16 1/2 | 0 | ||||
45007 | VIMC | 0 | 0 | |||||||
45008 | VINBX | 0 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0 | |
45009 | VINCLU | 0 | 0 | |||||||
45010 | VINE | 2500 | 1.1875 | 1.3750 | 1.3750 | 1.1875 | 1.1875 | 1.2500 | 59200 | |
45011 | VINF | 1000 | 15/16 | 13/16 | 1 | 13/16 | 15/16 | 1 | 53000 | |
45012 | VINIX | 0 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0 | |
45013 | VINS | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
45014 | VINT | 0 | 0 | |||||||
45015 | VINXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 4.65 | 4.74 | 844 | |
45016 | VIO | 0 | 0 | |||||||
45017 | VION | 0 | 0 | |||||||
45018 | VIONU | 0 | 0 | |||||||
45019 | VIONW | 0 | 0 | |||||||
45020 | VIONZ | 0 | 0 | |||||||
45021 | VIP | 0 | 0 | |||||||
45022 | VIPG | 14500 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
45023 | VIPI | 0 | 0 | |||||||
45024 | VIPIS | 100 | 4 3/8 | 4 3/8 | 5 | 0 | ||||
45025 | VIPIX | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.93 | 0 | |
45026 | VIPS | 0 | 0 | |||||||
45027 | VIPT | 0 | 0 | |||||||
45028 | VIPTS | 100 | 7 | 7 | 8 3/8 | 0 | ||||
45029 | VIR | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 100 | |||
45030 | VIRI | 0 | 0 | |||||||
45031 | VIRO | 500 | 5/16 | 5/16 | 1/2 | 0 | ||||
45032 | VIRS | 0 | 0 | |||||||
45033 | VIRT | 3200 | 0.1300 | 0.1200 | 0.1300 | 0.1200 | 0.0900 | 0.1300 | 123200 | |
45034 | VIRZ | 0 | 0 | |||||||
45035 | VISC | 4100 | 20.0000 | 0 | ||||||
45036 | VISG | 0 | 0 | |||||||
45037 | VISI | 300 | 0.9375 | 0.6875 | 0.9375 | 0 | ||||
45038 | VISN | 100 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 53200 | |
45039 | VISNZ | 500 | 2 1/2 | 2 1/2 | 2 7/8 | 0 | ||||
45040 | VIST | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17300 | |||
45041 | VISTE | 0 | 0 | |||||||
45042 | VISTW | 1000 | 0.0010 | 0 | ||||||
45043 | VISW | 0 | 0 | |||||||
45044 | VISX | 3000 | 26 5/8 | 26 3/4 | 27 | 25 5/8 | 26 5/8 | 26 7/8 | 628200 | |
45045 | VISY | 0 | 0 | |||||||
45046 | VIT | 1000 | 6 5/8 | 6 5/8 | 7 | 0 | ||||
45047 | VITA | 2500 | 0.3744 | 0 | ||||||
45048 | VITC | 10000 | 0.0100 | 0.0050 | 0.0300 | 0 | ||||
45049 | VITFX | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 9.88 | 0 | |
45050 | VITK | 300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 4900 | |
45051 | VITKU | 100 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 1 | 100 | |
45052 | VITKW | 4000 | 1/16 | 1/32 | 1/16 | 0 | ||||
45053 | VITL | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/8 | 20 1/8 | 20 1/2 | 75100 | |
45054 | VITN | 1000 | 2.8750 | 2.3125 | 2.8750 | 2.3125 | 2.3750 | 2.8750 | 10600 | |
45055 | VITQ | 0 | 0 | |||||||
45056 | VIV | 0 | 0 | |||||||
45057 | VIVA | 10000 | 0.0700 | 0.0100 | 0.0700 | 0 | ||||
45058 | VIVAX | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | |
45059 | VIVXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 4.35 | 4.46 | 1437 | |
45060 | VIX | 0 | 17.70 | 18.23 | 18.73 | 17.60 | 0 | |||
45061 | VJET | 4500 | 11 15/16 | 12 1/4 | 12 1/4 | 11 1/2 | 11 7/8 | 12 | 1646400 | |
45062 | VJV | 1000 | 11 3/4 | 0 | ||||||
45063 | VKA | 1000 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
45064 | VKBBX | 0 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 17.21 | 0 | |
45065 | VKC | 2300 | 11 11/16 | 11 5/8 | 11 11/16 | 11 5/8 | 9800 | |||
45066 | VKCB | 0 | 0 | |||||||
45067 | VKCIX | 0 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 17.94 | 0 | |
45068 | VKCK | 0 | 0 | |||||||
45069 | VKGBX | 0 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0 | |
45070 | VKGLX | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.86 | 0 | |
45071 | VKHYX | 0 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 10.14 | 0 | |
45072 | VKI | 500 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
45073 | VKL | 2000 | 10 3/4 | 0 | ||||||
45074 | VKLBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
45075 | VKLMX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.46 | 0 | |
45076 | VKMGX | 0 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 15.06 | 0 | |
45077 | VKMHX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 15.12 | 0 | |
45078 | VKMMX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.92 | 0 | |
45079 | VKMPX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 18.17 | 0 | |
45080 | VKMTX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.96 | 0 | |
45081 | VKNG | 1600 | 29 3/8 | 29 1/2 | 29 3/4 | 29 | 29 1/4 | 29 1/2 | 457000 | |
45082 | VKPAX | 0 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | |
45083 | VKQ | 100 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
45084 | VKQC | 0 | 0 | |||||||
45085 | VKRS | 0 | 0 | |||||||
45086 | VKRSY | 0 | 0 | |||||||
45087 | VKS | 400 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 400 | |
45088 | VKSAX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 13.05 | 0 | |
45089 | VKSBX | 0 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | |
45090 | VKSI | 2500 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
45091 | VKSTX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.88 | 0 | |
45092 | VKTFX | 0 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | |
45093 | VKUAX | 0 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 15.89 | 0 | |
45094 | VKUBX | 0 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0 | |
45095 | VKV | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 1000 | |
45096 | VKVC | 0 | 0 | |||||||
45097 | VLAAX | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | |
45098 | VLAB | 2500 | 2 3/16 | 1 13/16 | 2 3/16 | 1 13/16 | 1 7/8 | 2 3/16 | 41700 | |
45099 | VLAN | 0 | 0 | |||||||
45100 | VLANS | 2500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/8 | 2500 | |
45101 | VLBDX | 0 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 10.39 | 0 | |
45102 | VLCX | 0 | 0 | |||||||
45103 | VLCXX | 0 | 0.39 | 4.86 | 4.98 | 3555 | ||||
45104 | VLD | 0 | 0 | |||||||
45105 | VLE | 0 | 639.32 | 639.24 | 639.53 | 637.52 | 0 | |||
45106 | VLEE | 0 | 0 | |||||||
45107 | VLEEY | 0 | 0 | |||||||
45108 | VLF | 400 | 2 9/16 | 2 5/8 | 3 1/8 | 0 | ||||
45109 | VLFG | 1200 | 2 13/16 | 3 3/16 | 3 3/8 | 2 13/16 | 2 13/16 | 3 1/16 | 65600 | |
45110 | VLGE | 0 | 0 | |||||||
45111 | VLGEA | 1700 | 9 3/8 | 9 | 10 1/2 | 0 | ||||
45112 | VLHYX | 0 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | |
45113 | VLIC | 0 | 0 | |||||||
45114 | VLIFX | 0 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0 | |
45115 | VLIS | 0 | 0 | |||||||
45116 | VLKA | 0 | 0 | |||||||
45117 | VLKAY | 0 | 74.3750 | 0 | ||||||
45118 | VLMI | 300 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
45119 | VLNC | 2000 | 5 3/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 5/8 | 65100 | |
45120 | VLNT | 200 | 5 7/8 | 5 1/2 | 6 | 5 | 5 3/8 | 5 7/8 | 246400 | |
45121 | VLNTW | 2500 | 1 7/8 | 2 1/4 | 2 3/4 | 7/8 | 1 11/16 | 1 15/16 | 365400 | |
45122 | VLNYX | 0 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | |
45123 | VLO | 1000 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 5/8 | 1000 | |
45124 | VLOG | 0 | 0 | |||||||
45125 | VLOI | 0 | 0 | |||||||
45126 | VLOK | 0 | 0 | |||||||
45127 | VLOM | 0 | 0 | |||||||
45128 | VLOS | 0 | 0 | |||||||
45129 | VLOX | 0 | 0 | |||||||
45130 | VLOp | 10000 | 49 7/8 | 0 | ||||||
45131 | VLP | 500 | 10 3/4 | 11 3/8 | 11 7/8 | 0 | ||||
45132 | VLPI | 15000 | 0.1875 | 0.2500 | 0.4375 | 0 | ||||
45133 | VLRN | 0 | 0 | |||||||
45134 | VLSI | 25000 | 15 3/4 | 16 | 16 3/8 | 15 5/8 | 15 5/8 | 15 7/8 | 915200 | |
45135 | VLSIH | 76 | 91 3/8 | 92 | 92 | 91 3/8 | 91 3/8 | 92 | 115 | |
45136 | VLSTX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.76 | 0 | |
45137 | VLT | 2900 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
45138 | VLTS | 1000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 1/2 | 3 3/4 | 12000 | |
45139 | VLTXX | 0 | 0.76 | 2.79 | 2.83 | 210 | ||||
45140 | VLU | 200 | 22 1/8 | 21 5/8 | 22 1/8 | 0 | ||||
45141 | VLUG | 0 | 0 | |||||||
45142 | VLUGX | 0 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0 | |
45143 | VLVB | 0 | 0 | |||||||
45144 | VLY | 100 | 24 7/8 | 25 3/8 | 25 7/8 | 0 | ||||
45145 | VLYA | 0 | 0 | |||||||
45146 | VLYB | 0 | 0 | |||||||
45147 | VLYL | 0 | 0 | |||||||
45148 | VMAX | 5000 | 1/2 | 3/8 | 1/2 | 3/8 | 3/8 | 19/32 | 21000 | |
45149 | VMAXW | 2500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 2500 | |
45150 | VMC | 400 | 65 | 61 1/4 | 61 5/8 | 0 | ||||
45151 | VMCAX | 0 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | |
45152 | VMCI | 0 | 0 | |||||||
45153 | VMCO | 0 | 0 | |||||||
45154 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
45155 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
45156 | VMFK | 0 | 0 | |||||||
45157 | VMFXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.14 | 5.25 | 29559 | |
45158 | VMG | 5000 | 1/4 | 0 | ||||||
45159 | VMGR | 0 | 0 | |||||||
45160 | VMI | 0 | 0 | |||||||
45161 | VMIBX | 0 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0 | |
45162 | VMIXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.31 | 5.39 | 8201 | |
45163 | VMKT | 0 | 0 | |||||||
45164 | VMLTX | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | |
45165 | VMM | 100 | 12 5/8 | 0 | ||||||
45166 | VMMXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.21 | 5.32 | 213044 | |
45167 | VMN | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 1000 | |||
45168 | VMNA | 0 | 0 | |||||||
45169 | VMNV | 0 | 0 | |||||||
45170 | VMO | 800 | 13 7/8 | 13 3/4 | 13 7/8 | 13 3/4 | 14400 | |||
45171 | VMOIX | 0 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 10.66 | 0 | |
45172 | VMOY | 2200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7500 | 5.2500 | 2200 | |
45173 | VMPAX | 0 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 9.56 | 0 | |
45174 | VMPIX | 0 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0 | |
45175 | VMPXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.99 | 5.09 | 28356 | |
45176 | VMRGX | 0 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0 | |
45177 | VMRK | 1000 | 6 11/16 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 6 7/8 | 11000 | |
45178 | VMRX | 1000 | 3 5/8 | 3 27/32 | 3 31/32 | 3 1/2 | 3 9/16 | 3 5/8 | 623900 | |
45179 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
45180 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
45181 | VMRXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 5.38 | 5.50 | 10080 | |
45182 | VMSI | 2000 | 16 1/2 | 18 1/2 | 18 1/2 | 15 1/2 | 15 3/4 | 16 1/2 | 38300 | |
45183 | VMSXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 3.57 | 3.51 | 46313 | |
45184 | VMT | 500 | 10 1/4 | 10 | 10 3/8 | 0 | ||||
45185 | VMTBX | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0 | |
45186 | VMV | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 200 | |||
45187 | VNAIX | 0 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 10.72 | 0 | |
45188 | VNBC | 4300 | 3.6000 | 3.3750 | 3.6250 | 0 | ||||
45189 | VNCLU | 0 | 0 | |||||||
45190 | VNCO | 2000 | 0.0400 | 0.0100 | 0.0500 | 0 | ||||
45191 | VNDC | 0 | 0 | |||||||
45192 | VNDTX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 11.20 | 0 | |
45193 | VNEPX | 0 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | |
45194 | VNGD | 500 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 1/2 | 5 1/4 | 700 | |
45195 | VNGDC | 1000 | 5 | 4 1/2 | 5 | 0 | ||||
45196 | VNJBX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
45197 | VNJTX | 0 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | |
45198 | VNJXX | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 3.38 | 3.31 | 8973 | |
45199 | VNM | 200 | 16 1/4 | 16 1/8 | 16 5/8 | 0 | ||||
45200 | VNMAX | 0 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.61 | 0 | |
45201 | VNMO | 0 | 0 | |||||||
45202 | VNMTX | 0 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 11.11 | 0 | |
45203 | VNO | 100 | 41 | 40 3/4 | 41 1/8 | 0 | ||||
45204 | VNOZ | 0 | 0 | |||||||
45205 | VNPA | 0 | 0 | |||||||
45206 | VNPB | 0 | 0 | |||||||
45207 | VNSR | 1000 | 0.3125 | 0.2187 | 0.3125 | 0 | ||||
45208 | VNTC | 0 | 0 | |||||||
45209 | VNTV | 7500 | 61 1/8 | 64 | 64 1/2 | 59 1/2 | 60 3/4 | 61 3/4 | 203600 | |
45210 | VNTX | 5000 | 17 5/8 | 17 1/2 | 17 3/4 | 16 3/4 | 17 1/2 | 17 5/8 | 727600 | |
45211 | VNTXX | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 3.12 | 3.05 | 734 | |
45212 | VNU | 0 | 0 | |||||||
45213 | VNUNY | 0 | 19.0000 | 0 | ||||||
45214 | VNV | 9800 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10800 | |||
45215 | VNX | 0 | 31.05 | 0 | ||||||
45216 | VNYBX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
45217 | VNYFX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.60 | 0 | |
45218 | VNYTX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
45219 | VNYXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 3.05 | 3.00 | 8573 | |
45220 | VO | 100 | 38 1/8 | 37 1/4 | 38 1/8 | 37 1/4 | 37 5/8 | 38 1/2 | 4300 | |
45221 | VOC | 0 | 0 | |||||||
45222 | VOCL | 0 | 0 | |||||||
45223 | VOCLF | 100 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 3/4 | 5 7/8 | 19300 | |
45224 | VOD | 300 | 34 3/8 | 34 3/8 | 35 | 0 | ||||
45225 | VODA | 0 | 0 | |||||||
45226 | VODF | 0 | 0 | |||||||
45227 | VODFF | 0 | 0 | |||||||
45228 | VODG | 1000 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
45229 | VODL | 0 | 0 | |||||||
45230 | VODM | 0 | 0 | |||||||
45231 | VODP | 0 | 0 | |||||||
45232 | VODU | 0 | 0 | |||||||
45233 | VOF | 800 | 12 3/8 | 0 | ||||||
45234 | VOHIX | 0 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | |
45235 | VOHXX | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 3.57 | 3.50 | 2118 | |
45236 | VOLG | 70000 | 0.0150 | 0.0100 | 0.0400 | 0 | ||||
45237 | VOLMX | 0 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | |
45238 | VOLT | 200 | 43 1/2 | 42 | 44 1/4 | 42 | 43 | 44 1/4 | 19400 | |
45239 | VOLV | 0 | 0 | |||||||
45240 | VOLVY | 400 | 21 3/4 | 21 5/8 | 21 7/8 | 21 5/8 | 21 3/4 | 21 7/8 | 175300 | |
45241 | VON | 100 | 41 1/4 | 42 3/8 | 43 | 0 | ||||
45242 | VONB | 0 | 0 | |||||||
45243 | VONC | 0 | 0 | |||||||
45244 | VOND | 0 | 0 | |||||||
45245 | VONE | 0 | 0 | |||||||
45246 | VONS | 0 | 0 | |||||||
45247 | VONT | 0 | 0 | |||||||
45248 | VOQ | 1600 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
45249 | VORI | 20000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.0900 | 0.1300 | 24500 | |
45250 | VORIX | 0 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.16 | 0 | |
45251 | VORT | 0 | 0 | |||||||
45252 | VOST | 0 | 0 | |||||||
45253 | VOT | 300 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 7900 | |||
45254 | VOTN | 0 | 0 | |||||||
45255 | VOV | 3000 | 11 3/8 | 0 | ||||||
45256 | VOW | 0 | 0 | |||||||
45257 | VOX | 1000 | 6 7/16 | 5 3/8 | 5 7/8 | 0 | ||||
45258 | VOXE | 0 | 0 | |||||||
45259 | VOXL | 4000 | 5 5/16 | 5 1/8 | 5 5/16 | 5 1/8 | 5 1/8 | 5 5/16 | 62100 | |
45260 | VOXLU | 500 | 5 3/4 | 5 5/8 | 7 | 0 | ||||
45261 | VOXLW | 1000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 7/8 | 4000 | |
45262 | VOXW | 0 | 0 | |||||||
45263 | VOXpA | 0 | 0 | |||||||
45264 | VOY | 0 | 0 | |||||||
45265 | VPACX | 0 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | |
45266 | VPAIX | 0 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | |
45267 | VPI | 16500 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 16500 | |||
45268 | VPIA | 0 | 0 | |||||||
45269 | VPIG | 0 | 0 | |||||||
45270 | VPII | 0 | 0 | |||||||
45271 | VPIK | 0 | 0 | |||||||
45272 | VPIL | 0 | 0 | |||||||
45273 | VPIR | 0 | 0 | |||||||
45274 | VPIS | 0 | 0 | |||||||
45275 | VPIV | 0 | 0 | |||||||
45276 | VPIW | 0 | 0 | |||||||
45277 | VPIX | 0 | 0 | |||||||
45278 | VPIXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.68 | 4.73 | 296 | |
45279 | VPMCX | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0 | |
45280 | VPMXX | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 5.12 | 5.19 | 3896 | |
45281 | VPQ | 500 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
45282 | VPS | 400 | 11 1/8 | 0 | ||||||
45283 | VPTI | 500 | 25/32 | 11/16 | 25/32 | 11/16 | 11/16 | 25/32 | 20700 | |
45284 | VPTIW | 2500 | 1/8 | 1/16 | 3/16 | 0 | ||||
45285 | VPTOY | 0 | 0 | |||||||
45286 | VPTXX | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 3.61 | 3.51 | 13122 | |
45287 | VPUR | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 500 | |
45288 | VPV | 1500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 1500 | |||
45289 | VQC | 200 | 16 | 15 3/4 | 16 1/8 | 0 | ||||
45290 | VQIIX | 0 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 | |
45291 | VQNPX | 0 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | |
45292 | VR | 900 | 12 1/8 | 0 | ||||||
45293 | VRBA | 900 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 13.7500 | 14.7500 | 900 | |
45294 | VRBB | 0 | 0 | |||||||
45295 | VRC | 700 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 17 7/8 | 700 | |
45296 | VRCA | 0 | 0 | |||||||
45297 | VRCAP | 0 | 0 | |||||||
45298 | VRCG | 0 | 0 | |||||||
45299 | VRCL | 0 | 0 | |||||||
45300 | VRCO | 0 | 0 | |||||||
45301 | VRCS | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 1000 | |
45302 | VRCY | 0 | 0 | |||||||
45303 | VRES | 10000 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 12100 | |
45304 | VRESP | 0 | 0 | |||||||
45305 | VRGN | 1000 | 6.4375 | 0 | ||||||
45306 | VRI | 200 | 31 1/2 | 32 3/4 | 33 3/8 | 0 | ||||
45307 | VRIB | 0 | 0 | |||||||
45308 | VRIF | 0 | 0 | |||||||
45309 | VRII | 600 | 8 1/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 3/4 | 8 1/8 | 14200 | |
45310 | VRIP | 0 | 0 | |||||||
45311 | VRIT | 0 | 0 | |||||||
45312 | VRIX | 0 | 0 | |||||||
45313 | VRIY | 0 | 0 | |||||||
45314 | VRLK | 100 | 25 3/8 | 25 | 25 3/4 | 24 1/8 | 24 3/4 | 25 1/2 | 78600 | |
45315 | VRLN | 1200 | 21 7/8 | 22 1/2 | 22 1/2 | 21 7/8 | 21 7/8 | 22 1/4 | 27900 | |
45316 | VRLNG | 10 | 107 | 107 | 111 | 0 | ||||
45317 | VRNA | 200 | 0.0010 | 0 | ||||||
45318 | VRNN | 0 | 0 | |||||||
45319 | VRNT | 300 | 9 | 9 | 9 | 9 | 9 | 10 1/2 | 300 | |
45320 | VRNTD | 100 | 10 | 9 | 10 1/2 | 0 | ||||
45321 | VRNTP | 100 | 5.0000 | 200 | ||||||
45322 | VRO | 300 | 3 1/8 | 0 | ||||||
45323 | VRON | 0 | 0 | |||||||
45324 | VRONY | 7000 | 16 5/8 | 17 | 17 1/8 | 16 1/2 | 16 5/8 | 16 3/4 | 88200 | |
45325 | VRPFX | 0 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0 | |
45326 | VRSA | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/8 | 12 3/4 | 13 3/4 | 2500 | |
45327 | VRSI | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
45328 | VRSR | 0 | 0 | |||||||
45329 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
45330 | VRT | 200 | 1 5/16 | 0 | ||||||
45331 | VRTA | 0 | 0 | |||||||
45332 | VRTI | 5000 | 1.4375 | 0 | ||||||
45333 | VRTS | 800 | 46 5/8 | 46 1/2 | 47 3/4 | 44 3/4 | 46 1/2 | 47 | 352700 | |
45334 | VRTX | 2500 | 28 7/8 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 24400 | |
45335 | VRTY | 800 | 12 1/2 | 12 1/4 | 12 5/8 | 12 | 12 3/8 | 12 5/8 | 138700 | |
45336 | VRTZ | 0 | 0 | |||||||
45337 | VRXL | 100 | 2.3750 | 2.3750 | 2.7500 | 0 | ||||
45338 | VSAH | 0 | 0 | |||||||
45339 | VSAT | 0 | 0 | |||||||
45340 | VSBIX | 0 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 10.24 | 0 | |
45341 | VSCGX | 0 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | |
45342 | VSCI | 2000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/16 | 2 1/4 | 2500 | |
45343 | VSCYQ | 63700 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
45344 | VSE | 0 | 0 | |||||||
45345 | VSEAX | 0 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 20.50 | 0 | |
45346 | VSEBX | 0 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0 | |
45347 | VSEC | 100 | 17 1/2 | 16 | 19 3/4 | 0 | ||||
45348 | VSEHF | 0 | 0 | |||||||
45349 | VSEHX | 0 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | 0 | |
45350 | VSEI | 0 | 0 | |||||||
45351 | VSEIF | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 52800 | |
45352 | VSEN | 11000 | 3 17/32 | 3 3/4 | 3 7/8 | 3 1/2 | 3 3/8 | 3 5/8 | 48000 | |
45353 | VSEWF | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/4 | 1000 | |
45354 | VSFT | 10000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
45355 | VSGBX | 0 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | |
45356 | VSGIX | 0 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 10.89 | 0 | |
45357 | VSGN | 300 | 10 1/2 | 11 1/4 | 12 | 10 1/2 | 10 1/2 | 11 | 75200 | |
45358 | VSH | 300 | 23 | 22 1/2 | 22 7/8 | 0 | ||||
45359 | VSHC | 0 | 0 | |||||||
45360 | VSHD | 0 | 0 | |||||||
45361 | VSHI | 0 | 0 | |||||||
45362 | VSHL | 0 | 0 | |||||||
45363 | VSHO | 0 | 0 | |||||||
45364 | VSHQ | 0 | 0 | |||||||
45365 | VSHR | 0 | 0 | |||||||
45366 | VSHS | 0 | 0 | |||||||
45367 | VSHT | 0 | 0 | |||||||
45368 | VSHY | 0 | 0 | |||||||
45369 | VSI | 2000 | 2 13/16 | 2 13/16 | 2 7/8 | 2 13/16 | 2 3/4 | 3 1/8 | 7000 | |
45370 | VSIBX | 0 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10.21 | 0 | |
45371 | VSIN | 1500 | 2 29/32 | 2 3/4 | 2 15/16 | 2 3/4 | 2 7/8 | 2 29/32 | 161100 | |
45372 | VSINU | 0 | 0 | |||||||
45373 | VSIO | 300 | 45 | 45 | 46 | 44 | 45 | 45 3/4 | 57300 | |
45374 | VSLF | 300 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/16 | 300 | |
45375 | VSLI | 1000 | 15.5000 | 0 | ||||||
45376 | VSLY | 0 | 0 | |||||||
45377 | VSMGX | 0 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | |
45378 | VSMXX | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 4.90 | 4.99 | 5441 | |
45379 | VSNC | 0 | 0 | |||||||
45380 | VSNCQ | 0 | 0 | |||||||
45381 | VSNR | 1200 | 5 13/16 | 5 5/8 | 6 1/8 | 5 5/8 | 5 5/8 | 6 | 73200 | |
45382 | VSNT | 200 | 21 1/4 | 23 1/4 | 23 1/4 | 21 1/4 | 21 1/4 | 21 5/8 | 100900 | |
45383 | VSNXX | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 2.80 | 2.75 | 180 | |
45384 | VSOG | 0 | 0 | |||||||
45385 | VSOGF | 0 | 1.0000 | 1.1250 | 0 | |||||
45386 | VSP | 0 | 0 | |||||||
45387 | VSR | 100 | 3 1/4 | 0 | ||||||
45388 | VSRI | 0 | 0 | |||||||
45389 | VSRN | 0 | 0 | |||||||
45390 | VSSFX | 0 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0 | |
45391 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
45392 | VSSXX | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 2.72 | 2.71 | 374 | |
45393 | VST | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/2 | 24 7/8 | 500 | |
45394 | VSTA | 1000 | 3.0000 | 0 | ||||||
45395 | VSTC | 0 | 0 | |||||||
45396 | VSTE | 0 | 0 | |||||||
45397 | VSTH | 0 | 0 | |||||||
45398 | VSTI | 3200 | 1.0000 | 0.8750 | 0.9687 | 0 | ||||
45399 | VSTL | 0 | 0 | |||||||
45400 | VSTM | 0 | 0 | |||||||
45401 | VSTR | 0 | 0 | |||||||
45402 | VSTS | 0 | 0 | |||||||
45403 | VSTT | 0 | 0 | |||||||
45404 | VSTU | 0 | 0 | |||||||
45405 | VSTV | 0 | 0 | |||||||
45406 | VSTX | 0 | 0 | |||||||
45407 | VSTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 4.71 | 4.78 | 3981 | |
45408 | VSTY | 0 | 0 | |||||||
45409 | VSTZ | 0 | 0 | |||||||
45410 | VSVR | 1000 | 32 5/8 | 34 3/8 | 34 3/8 | 32 5/8 | 32 1/2 | 33 | 114800 | |
45411 | VTA | 400 | 35 1/2 | 38 1/4 | 38 7/8 | 0 | ||||
45412 | VTAA | 0 | 0 | |||||||
45413 | VTAC | 0 | 0 | |||||||
45414 | VTAD | 0 | 0 | |||||||
45415 | VTAI | 0 | 0 | |||||||
45416 | VTAN | 0 | 0 | |||||||
45417 | VTAS | 0 | 0 | |||||||
45418 | VTAT | 0 | 0 | |||||||
45419 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
45420 | VTBR | 0 | 0 | |||||||
45421 | VTC | 1000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 2300 | |||
45422 | VTCP | 0 | 0 | |||||||
45423 | VTEH | 3500 | 14.8125 | 15.1250 | 15.1250 | 14.7500 | 14.7500 | 15.2500 | 12700 | |
45424 | VTEK | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 | 1000 | |
45425 | VTEL | 900 | 8 1/8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 1/4 | 43700 | |
45426 | VTEN | 3500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 3500 | |
45427 | VTESQ | 500 | 0.0200 | 0 | ||||||
45428 | VTEX | 200 | 17 1/8 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 14000 | |
45429 | VTF | 500 | 16 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
45430 | VTFIX | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.57 | 0 | |
45431 | VTFXX | 0 | 0.58 | 2.94 | 2.90 | 364 | ||||
45432 | VTGB | 100 | 21.0000 | 0 | ||||||
45433 | VTGIX | 0 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | |
45434 | VTIBX | 0 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0 | |
45435 | VTIXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.59 | 3.51 | 1485 | |
45436 | VTJ | 600 | 15 5/8 | 15 1/8 | 15 1/2 | 0 | ||||
45437 | VTJB | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.5000 | 2000 | |
45438 | VTKN | 0 | 0 | |||||||
45439 | VTLK | 10000 | 23 5/8 | 23 3/4 | 24 1/2 | 23 1/4 | 23 1/4 | 23 3/4 | 92600 | |
45440 | VTMFX | 0 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0 | |
45441 | VTMXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.27 | 3.17 | 5879 | |
45442 | VTN | 300 | 14 3/4 | 14 1/2 | 14 7/8 | 0 | ||||
45443 | VTN.A | 0 | 0 | |||||||
45444 | VTNA | 0 | 0 | |||||||
45445 | VTNAF | 1400 | 3 1/8 | 2 3/4 | 3 3/4 | 0 | ||||
45446 | VTNI | 0 | 0 | |||||||
45447 | VTNIX | 0 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 10.11 | 0 | |
45448 | VTNS | 1600 | 1.1250 | 1.0625 | 3.5000 | 0 | ||||
45449 | VTNYX | 0 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 12.08 | 0 | |
45450 | VTO | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 5/8 | 1000 | |
45451 | VTOE | 0 | 0 | |||||||
45452 | VTOI | 0 | 0 | |||||||
45453 | VTON | 0 | 0 | |||||||
45454 | VTOV | 0 | 0 | |||||||
45455 | VTOXX | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 4.82 | 4.90 | 4244 | |
45456 | VTP | 600 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
45457 | VTPA | 0 | 0 | |||||||
45458 | VTPAQ | 0 | 0 | |||||||
45459 | VTPXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 5.07 | 4.92 | 1093 | |
45460 | VTPY | 0 | 0 | |||||||
45461 | VTRA | 500 | 14 5/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 3100 | |
45462 | VTRAP | 1000 | 10 13/32 | 10 1/8 | 10 1/2 | 0 | ||||
45463 | VTRG | 0 | 0 | |||||||
45464 | VTRIX | 0 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0 | |
45465 | VTRSX | 0 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0 | |
45466 | VTRXX | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 4.55 | 4.55 | 727 | |
45467 | VTS | 200 | 17 3/4 | 18 | 18 | 17 3/4 | 17 3/8 | 17 7/8 | 1300 | |
45468 | VTSC | 0 | 0 | |||||||
45469 | VTSGP | 2000 | 0.1250 | 0 | ||||||
45470 | VTSI | 2500 | 0.0100 | 0 | ||||||
45471 | VTSMX | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | |
45472 | VTSS | 10000 | 40 3/4 | 36 7/8 | 41 1/4 | 36 5/8 | 40 3/4 | 41 1/8 | 1214200 | |
45473 | VTXL | 7700 | 0.1400 | 0.1406 | 0.1700 | 0.1400 | 0.1400 | 0.1700 | 145700 | |
45474 | VTZ | 0 | 0 | |||||||
45475 | VTZF | 0 | 0 | |||||||
45476 | VTZI | 0 | 0 | |||||||
45477 | VTZM | 0 | 0 | |||||||
45478 | VTZN | 0 | 0 | |||||||
45479 | VTZS | 0 | 0 | |||||||
45480 | VUDC | 100 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
45481 | VUGVX | 0 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 9.75 | 0 | |
45482 | VUIXX | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 5.22 | 5.27 | 11128 | |
45483 | VUL | 100 | 24 1/2 | 0 | ||||||
45484 | VULD | 0 | 0 | |||||||
45485 | VULM | 0 | 0 | |||||||
45486 | VULR | 0 | 0 | |||||||
45487 | VUMI | 0 | 0 | |||||||
45488 | VUMIQ | 0 | 0 | |||||||
45489 | VUPD | 0 | 0 | |||||||
45490 | VUPDA | 7500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 13/16 | 4 7/8 | 271100 | |
45491 | VUPDZ | 5000 | 2 1/8 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 49600 | |
45492 | VUSBX | 0 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | |
45493 | VUSGX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.74 | 0 | |
45494 | VUSIX | 0 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | |
45495 | VUSN | 40000 | 0.0001 | 0 | ||||||
45496 | VUSTX | 0 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0 | |
45497 | VUSVX | 0 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 | |
45498 | VUSXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 5.17 | 5.31 | 28284 | |
45499 | VUTK | 400 | 6 7/8 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 6700 | |
45500 | VUTKW | 500 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | ||||
45501 | VUVI | 0 | 0 | |||||||
45502 | VVI | 200 | 13 5/8 | 13 7/8 | 14 3/8 | 0 | ||||
45503 | VVIT | 0 | 0 | |||||||
45504 | VVIp | 50 | 57 1/2 | 56 | 57 | 0 | ||||
45505 | VVTV | 1000 | 5 9/16 | 5 5/8 | 5 3/4 | 5 9/16 | 5 5/8 | 5 11/16 | 142100 | |
45506 | VVUS | 100 | 37 1/2 | 37 3/4 | 38 | 37 1/4 | 37 1/4 | 37 1/2 | 70900 | |
45507 | VVVI | 400 | 2.5000 | 1.5000 | 3.0000 | 0 | ||||
45508 | VW | 0 | 0 | |||||||
45509 | VWAHX | 0 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | |
45510 | VWEGX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
45511 | VWEHX | 0 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0 | |
45512 | VWELX | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0 | |
45513 | VWESX | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0 | |
45514 | VWIFX | 0 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 9.89 | 0 | |
45515 | VWIGX | 0 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | |
45516 | VWINX | 0 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0 | |
45517 | VWITX | 0 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0 | |
45518 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
45519 | VWKK | 0 | 0 | |||||||
45520 | VWLTX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
45521 | VWMCX | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0 | |
45522 | VWMDX | 0 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0 | |
45523 | VWNDX | 0 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0 | |
45524 | VWNFX | 0 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0 | |
45525 | VWRS | 0 | 0 | |||||||
45526 | VWRX | 3000 | 16 1/2 | 16 1/4 | 17 | 16 | 15 3/4 | 16 1/2 | 13100 | |
45527 | VWSTX | 0 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | |
45528 | VWUSX | 0 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0 | |
45529 | VX | 0 | 0 | |||||||
45530 | VXCO | 0 | 0 | |||||||
45531 | VXH | 0 | 301.76 | 0 | ||||||
45532 | VXP | 0 | 374.84 | 0 | ||||||
45533 | VXPXX | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 3.33 | 3.24 | 1474 | |
45534 | VYBR | 0 | 0 | |||||||
45535 | VYFC | 200 | 9.0000 | 0 | ||||||
45536 | VYGP | 1000 | 2.8750 | 2.8125 | 2.8750 | 2.6875 | 2.5000 | 2.8750 | 6300 | |
45537 | VYGR | 0 | 0 | |||||||
45538 | VYM | 200 | 11 3/8 | 11 5/8 | 12 | 0 | ||||
45539 | VYNA | 0 | 0 | |||||||
45540 | VYNM | 0 | 0 | |||||||
45541 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
45542 | VYRX | 1000 | 6 1/8 | 6 3/8 | 6 3/8 | 6 | 6 1/8 | 6 3/8 | 34100 | |
45543 | VYRXU | 1600 | 2 7/8 | 2 7/8 | 3 3/8 | 0 | ||||
45544 | VYRXW | 4000 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 1/8 | 68500 | |
45545 | VYTL | 0 | 0 | |||||||
45546 | VZEQE | 20000 | 0.0500 | 0 | ||||||
45547 | VZNA | 0 | 0 | |||||||
45548 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
45549 | W | 400 | 29 1/2 | 29 1/8 | 29 1/2 | 0 | ||||
45550 | W.AHG | 0 | 0 | |||||||
45551 | W.AMM | 0 | 0 | |||||||
45552 | W.ATX | 0 | 0 | |||||||
45553 | W.AYM | 0 | 0 | |||||||
45554 | W.BBI | 0 | 0 | |||||||
45555 | W.BCC | 0 | 0 | |||||||
45556 | W.BFT | 0 | 0 | |||||||
45557 | W.BR | 0 | 0 | |||||||
45558 | W.BTB | 0 | 0 | |||||||
45559 | W.BV | 0 | 0 | |||||||
45560 | W.BXM | 0 | 0 | |||||||
45561 | W.BYG | 0 | 0 | |||||||
45562 | W.CE | 0 | 0 | |||||||
45563 | W.CIQ | 0 | 0 | |||||||
45564 | W.CLY | 0 | 0 | |||||||
45565 | W.CML | 0 | 0 | |||||||
45566 | W.CQE | 0 | 0 | |||||||
45567 | W.CSJ | 0 | 0 | |||||||
45568 | W.CTE | 0 | 0 | |||||||
45569 | W.CTO | 0 | 0 | |||||||
45570 | W.CWA | 0 | 0 | |||||||
45571 | W.CYI | 0 | 0 | |||||||
45572 | W.DIC | 0 | 0 | |||||||
45573 | W.DNL | 0 | 0 | |||||||
45574 | W.DPT | 0 | 0 | |||||||
45575 | W.DVN | 0 | 0 | |||||||
45576 | W.ENR | 0 | 0 | |||||||
45577 | W.FCJ | 0 | 0 | |||||||
45578 | W.FLO | 0 | 0 | |||||||
45579 | W.GEX | 0 | 0 | |||||||
45580 | W.GRI | 0 | 0 | |||||||
45581 | W.GUS | 0 | 0 | |||||||
45582 | W.HKC | 0 | 0 | |||||||
45583 | W.IFL | 0 | 0 | |||||||
45584 | W.IPC | 0 | 0 | |||||||
45585 | W.IYC | 0 | 0 | |||||||
45586 | W.JCI | 0 | 0 | |||||||
45587 | W.KC | 0 | 0 | |||||||
45588 | W.KOL | 0 | 0 | |||||||
45589 | W.KON | 0 | 0 | |||||||
45590 | W.LEG | 0 | 0 | |||||||
45591 | W.LEO | 0 | 0 | |||||||
45592 | W.LEW | 0 | 0 | |||||||
45593 | W.LQC | 0 | 0 | |||||||
45594 | W.LTI | 0 | 0 | |||||||
45595 | W.MAI | 0 | 0 | |||||||
45596 | W.MDG | 0 | 0 | |||||||
45597 | W.MII | 0 | 0 | |||||||
45598 | W.MIN | 0 | 0 | |||||||
45599 | W.MMQ | 0 | 0 | |||||||
45600 | W.MPW | 0 | 0 | |||||||
45601 | W.NAU | 0 | 0 | |||||||
45602 | W.NTI | 0 | 0 | |||||||
45603 | W.PHH | 0 | 0 | |||||||
45604 | W.PRD | 0 | 0 | |||||||
45605 | W.PRP | 0 | 0 | |||||||
45606 | W.PSH | 0 | 0 | |||||||
45607 | W.RCP | 0 | 0 | |||||||
45608 | W.RNW | 0 | 0 | |||||||
45609 | W.RSO | 0 | 0 | |||||||
45610 | W.RTI | 0 | 0 | |||||||
45611 | W.RYN | 0 | 0 | |||||||
45612 | W.SFG | 0 | 0 | |||||||
45613 | W.SXN | 0 | 0 | |||||||
45614 | W.SYB | 0 | 0 | |||||||
45615 | W.TQT | 0 | 0 | |||||||
45616 | W.TRT | 0 | 0 | |||||||
45617 | W.TYR | 0 | 0 | |||||||
45618 | W.UEC | 0 | 0 | |||||||
45619 | W.VRM | 0 | 0 | |||||||
45620 | W.VXO | 0 | 0 | |||||||
45621 | W.XVN | 0 | 0 | |||||||
45622 | W.XZX | 0 | 0 | |||||||
45623 | W.YBM | 0 | 0 | |||||||
45624 | WA | 0 | 0 | |||||||
45625 | WAAEX | 0 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0 | |
45626 | WAB | 500 | 12 1/8 | 11 1/4 | 11 3/4 | 0 | ||||
45627 | WABC | 200 | 50 | 50 | 50 | 50 | 50 | 50 1/2 | 1800 | |
45628 | WABI | 0 | 0 | |||||||
45629 | WABT | 0 | 0 | |||||||
45630 | WABY | 0 | 0 | |||||||
45631 | WAC | 100 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 24 | 24 1/4 | 100 | |
45632 | WACC | 1300 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
45633 | WACE | 0 | 0 | |||||||
45634 | WACG | 0 | 0 | |||||||
45635 | WACL | 0 | 0 | |||||||
45636 | WACLY | 2100 | 62 5/8 | 62 5/8 | 63 | 0 | ||||
45637 | WACN | 0 | 0 | |||||||
45638 | WACO | 500 | 0.0010 | 0 | ||||||
45639 | WACP | 0 | 0 | |||||||
45640 | WACR | 0 | 0 | |||||||
45641 | WACT | 0 | 0 | |||||||
45642 | WACV | 0 | 0 | |||||||
45643 | WACW | 0 | 0 | |||||||
45644 | WADV | 1400 | 0.3750 | 0.3750 | 0.6875 | 0 | ||||
45645 | WADVP | 30000 | 0.0001 | 0 | ||||||
45646 | WAEGX | 0 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0 | |
45647 | WAG | 100 | 36 7/8 | 36 7/8 | 36 7/8 | 36 7/8 | 36 1/2 | 37 1/8 | 100 | |
45648 | WAGB | 0 | 0 | |||||||
45649 | WAGC | 0 | 0 | |||||||
45650 | WAGD | 0 | 0 | |||||||
45651 | WAGE | 0 | 0 | |||||||
45652 | WAGEX | 0 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | |
45653 | WAGG | 0 | 0 | |||||||
45654 | WAGH | 0 | 0 | |||||||
45655 | WAGI | 0 | 0 | |||||||
45656 | WAGL | 0 | 0 | |||||||
45657 | WAGM | 0 | 0 | |||||||
45658 | WAGN | 0 | 0 | |||||||
45659 | WAGO | 0 | 0 | |||||||
45660 | WAGP | 0 | 0 | |||||||
45661 | WAGR | 0 | 0 | |||||||
45662 | WAGT | 0 | 0 | |||||||
45663 | WAGV | 0 | 0 | |||||||
45664 | WAI | 100 | 62 3/8 | 61 3/4 | 62 1/4 | 0 | ||||
45665 | WAIA | 0 | 0 | |||||||
45666 | WAIB | 0 | 0 | |||||||
45667 | WAIDX | 0 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | |
45668 | WAIK | 0 | 0 | |||||||
45669 | WAILX | 0 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 95.71 | 0 | |
45670 | WAIMX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
45671 | WAIN | 400 | 5 3/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 1200 | |
45672 | WAIP | 0 | 0 | |||||||
45673 | WAIR | 0 | 0 | |||||||
45674 | WAIV | 0 | 0 | |||||||
45675 | WAIY | 0 | 0 | |||||||
45676 | WAK | 500 | 18 | 0 | ||||||
45677 | WAK.B | 0 | 0 | |||||||
45678 | WAK/B | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 100 | |||
45679 | WAKA | 0 | 0 | |||||||
45680 | WAKB | 0 | 0 | |||||||
45681 | WAKC | 0 | 0 | |||||||
45682 | WAKE | 1500 | 12.5000 | 0 | ||||||
45683 | WAKF | 0 | 0 | |||||||
45684 | WAKI | 0 | 0 | |||||||
45685 | WAKM | 0 | 0 | |||||||
45686 | WAKN | 0 | 0 | |||||||
45687 | WAKQ | 0 | 0 | |||||||
45688 | WAKR | 0 | 0 | |||||||
45689 | WAKT | 0 | 0 | |||||||
45690 | WAKV | 0 | 0 | |||||||
45691 | WAKW | 0 | 0 | |||||||
45692 | WAKX | 0 | 0 | |||||||
45693 | WAKY | 0 | 0 | |||||||
45694 | WAL | 400 | 15/32 | 5/16 | 5/8 | 0 | ||||
45695 | WALB | 500 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 7000 | |
45696 | WALDX | 0 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | 0 | |
45697 | WALK | 1000 | 12 3/8 | 11 7/8 | 12 5/8 | 11 7/8 | 12 1/4 | 12 3/8 | 121200 | |
45698 | WALL | 1000 | 23 1/2 | 22 3/4 | 23 3/4 | 22 3/4 | 23 | 23 1/2 | 36800 | |
45699 | WALLX | 0 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9.56 | 0 | |
45700 | WALS | 500 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | ||||
45701 | WALXX | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 4.79 | 4.90 | 1519 | |
45702 | WAMA | 1000 | 1 | 1 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 21100 | |
45703 | WAMAP | 1000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 1 3/4 | 2 3/8 | 7000 | |
45704 | WAMAW | 0 | 0 | |||||||
45705 | WAMC | 0 | 0 | |||||||
45706 | WAMCX | 0 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | |
45707 | WAMU | 1000 | 37 | 37 | 37 3/8 | 36 1/2 | 36 7/8 | 37 1/8 | 304800 | |
45708 | WAMUM | 200 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 1/4 | 24 5/8 | 700 | |
45709 | WAMUN | 500 | 144 1/4 | 144 1/4 | 144 1/4 | 144 1/4 | 142 1/4 | 144 1/4 | 800 | |
45710 | WAMUO | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 26 1/8 | 300 | |
45711 | WANG | 300 | 19 7/8 | 19 1/2 | 20 | 19 1/2 | 19 7/8 | 20 | 321100 | |
45712 | WANGB | 0 | 0 | |||||||
45713 | WANGW | 4500 | 7 7/8 | 7 3/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 12100 | |
45714 | WAPBX | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0 | |
45715 | WAPM | 0 | 0 | |||||||
45716 | WARF | 0 | 0 | |||||||
45717 | WARFY | 0 | 21.0000 | 0 | ||||||
45718 | WARL | 0 | 0 | |||||||
45719 | WARN | 0 | 0 | |||||||
45720 | WARP | 0 | 0 | |||||||
45721 | WARPF | 400 | 5 3/8 | 5 9/16 | 5 13/16 | 5 3/8 | 5 3/8 | 5 9/16 | 38600 | |
45722 | WARSY | 0 | 11.7632 | 14.2500 | 14.6250 | 0 | ||||
45723 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
45724 | WASC | 0 | 0 | |||||||
45725 | WASF | 0 | 0 | |||||||
45726 | WASG | 0 | 0 | |||||||
45727 | WASH | 100 | 41 | 41 | 41 | 41 | 39 1/2 | 41 | 200 | |
45728 | WASK | 0 | 0 | |||||||
45729 | WASL | 0 | 0 | |||||||
45730 | WASP | 1000 | 1.7500 | 0 | ||||||
45731 | WAST | 2000 | 21/32 | 5/8 | 21/32 | 19/32 | 5/8 | 11/16 | 79200 | |
45732 | WASU | 600 | 17.8750 | 0 | ||||||
45733 | WAT | 300 | 32 | 32 | 32 | 32 | 31 1/4 | 31 3/4 | 300 | |
45734 | WATA | 0 | 0 | |||||||
45735 | WATC | 0 | 0 | |||||||
45736 | WATF | 0 | 0 | |||||||
45737 | WATFX | 0 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | 0 | |
45738 | WATFZ | 100 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 100 | |
45739 | WATH | 1000 | 1.1875 | 0 | ||||||
45740 | WATIX | 0 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 0 | |
45741 | WATO | 0 | 0 | |||||||
45742 | WATP | 0 | 0 | |||||||
45743 | WATR | 2000 | 23 3/4 | 23 3/4 | 24 | 23 1/2 | 23 1/2 | 24 1/8 | 104400 | |
45744 | WATS | 5000 | 36 3/8 | 37 1/4 | 37 1/4 | 35 1/4 | 36 1/4 | 36 1/2 | 1127300 | |
45745 | WATT | 0 | 0 | |||||||
45746 | WATX | 0 | 0 | |||||||
45747 | WATZ | 0 | 0 | |||||||
45748 | WAVE | 4000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 35700 | |
45749 | WAVEW | 1000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 11/16 | 93100 | |
45750 | WAVO | 100 | 9 5/8 | 10 7/8 | 11 | 9 1/2 | 9 5/8 | 9 7/8 | 352700 | |
45751 | WAVR | 900 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 25 3/4 | 26 3/4 | 1900 | |
45752 | WAVT | 200 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 3000 | |
45753 | WAVX | 1000 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 7/16 | 84900 | |
45754 | WAX | 1000 | 3 1/4 | 3 3/8 | 3 1/2 | 0 | ||||
45755 | WAXE | 0 | 0 | |||||||
45756 | WAXMZ | 0 | 2.0000 | 4.0000 | 0 | |||||
45757 | WAXS | 0 | 0 | |||||||
45758 | WAXT | 0 | 0 | |||||||
45759 | WAYN | 1000 | 19 | 19 | 19 3/4 | 0 | ||||
45760 | WB | 1000 | 48 1/2 | 49 1/4 | 49 3/4 | 0 | ||||
45761 | WBAN | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 200 | |
45762 | WBAT | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/2 | 7 1/4 | 1200 | |
45763 | WBB | 100 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 17 | 100 | |
45764 | WBBN | 0 | 0 | |||||||
45765 | WBBR | 0 | 0 | |||||||
45766 | WBC | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 100 | |||
45767 | WBCG | 0 | 0 | |||||||
45768 | WBCI | 1600 | 23 | 23 | 23 5/8 | 0 | ||||
45769 | WBETQ | 0 | 0 | |||||||
45770 | WBF | 0 | 13.35 | 13.41 | 13.41 | 13.35 | 0 | |||
45771 | WBGSX | 0 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | |
45772 | WBIGX | 0 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0 | |
45773 | WBIO | 1000 | 11.0000 | 10.7500 | 11.5000 | 0 | ||||
45774 | WBJ | 0 | 10.15 | 10.15 | 10.25 | 10.14 | 0 | |||
45775 | WBK | 1000 | 26 | 26 | 26 3/8 | 0 | ||||
45776 | WBKA | 0 | 0 | |||||||
45777 | WBKB | 0 | 0 | |||||||
45778 | WBKC | 1500 | 7 3/4 | 7 3/4 | 7 13/16 | 7 3/4 | 7 3/4 | 8 1/4 | 3000 | |
45779 | WBKD | 0 | 0 | |||||||
45780 | WBKL | 0 | 0 | |||||||
45781 | WBKT | 0 | 0 | |||||||
45782 | WBKV | 0 | 0 | |||||||
45783 | WBN | 200 | 23 | 23 1/4 | 23 5/8 | 0 | ||||
45784 | WBNE | 0 | 0 | |||||||
45785 | WBNL | 0 | 0 | |||||||
45786 | WBNM | 0 | 0 | |||||||
45787 | WBNN | 0 | 0 | |||||||
45788 | WBNO | 0 | 0 | |||||||
45789 | WBNS | 0 | 0 | |||||||
45790 | WBNT | 0 | 0 | |||||||
45791 | WBNW | 0 | 0 | |||||||
45792 | WBPR | 1000 | 15 7/8 | 16 1/2 | 16 1/2 | 15 7/8 | 15 1/2 | 16 1/2 | 1500 | |
45793 | WBQ | 0 | 15.45 | 15.40 | 15.48 | 15.38 | 0 | |||
45794 | WBRRX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
45795 | WBRXX | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 4.82 | 4.94 | 7214 | |
45796 | WBSR | 0 | 0 | |||||||
45797 | WBSRP | 0 | 0 | |||||||
45798 | WBST | 200 | 34 3/4 | 35 | 35 1/4 | 34 3/4 | 34 3/4 | 35 | 17000 | |
45799 | WBTC | 0 | 0 | |||||||
45800 | WBTL | 100 | 28.5000 | 0 | ||||||
45801 | WBY | 0 | 0 | |||||||
45802 | WCAI | 700 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 700 | |
45803 | WCAP | 1000 | 1 13/16 | 1 13/16 | 2 | 1 13/16 | 1 13/16 | 2 | 20400 | |
45804 | WCAPW | 800 | 7/8 | 1 | 1 | 3/4 | 3/4 | 1 1/16 | 4600 | |
45805 | WCATX | 0 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | |
45806 | WCBC | 100 | 0.4300 | 0.5312 | 0.5312 | 0.4300 | 0.4300 | 0.5312 | 1100 | |
45807 | WCBI | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/2 | 22 1/4 | 200 | |
45808 | WCBO | 400 | 20 3/4 | 20 1/2 | 20 3/4 | 20 | 20 | 20 3/4 | 12900 | |
45809 | WCC | 0 | 0 | |||||||
45810 | WCCI | 1000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 5/8 | 4 1/8 | 3000 | |
45811 | WCD | 0 | 0 | |||||||
45812 | WCEC | 50000 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 1/8 | 100000 | |
45813 | WCFB | 1000 | 13 1/4 | 12 3/4 | 13 1/2 | 0 | ||||
45814 | WCG | 300 | 9 7/8 | 9 3/8 | 10 | 0 | ||||
45815 | WCGC | 0 | 0 | |||||||
45816 | WCGE | 0 | 0 | |||||||
45817 | WCGR | 0 | 0 | |||||||
45818 | WCHI | 500 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 5/8 | 1500 | |
45819 | WCIFX | 0 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | |
45820 | WCII | 1000 | 16 1/2 | 16 3/4 | 17 | 16 1/4 | 16 1/4 | 16 1/2 | 1084300 | |
45821 | WCIIP | 0 | 0 | |||||||
45822 | WCLB | 35000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0040 | 0.0200 | 35000 | |
45823 | WCLX | 10300 | 35 1/8 | 35 3/8 | 35 7/8 | 34 1/2 | 35 | 35 1/4 | 251700 | |
45824 | WCMN | 1000 | 1.8750 | 1.5000 | 2.0000 | 0 | ||||
45825 | WCN | 0 | 0 | |||||||
45826 | WCNS | 0 | 0 | |||||||
45827 | WCNT | 0 | 0 | |||||||
45828 | WCOM | 1500 | 21 3/4 | 21 5/8 | 21 7/8 | 21 3/8 | 21 3/4 | 21 7/8 | 5758600 | |
45829 | WCON | 0 | 0 | |||||||
45830 | WCONM | 0 | 0 | |||||||
45831 | WCONP | 0 | 0 | |||||||
45832 | WCP | 900 | 3 | 0 | ||||||
45833 | WCPM | 0 | 0 | |||||||
45834 | WCRXX | 0 | 0 | |||||||
45835 | WCS | 100 | 28 1/2 | 28 1/8 | 28 1/2 | 0 | ||||
45836 | WCS.A | 0 | 0 | |||||||
45837 | WCSC | 0 | 0 | |||||||
45838 | WCSI | 0 | 0 | |||||||
45839 | WCSL | 0 | 0 | |||||||
45840 | WCSM | 0 | 0 | |||||||
45841 | WCSN | 0 | 0 | |||||||
45842 | WCSS | 0 | 0 | |||||||
45843 | WCST | 0 | 0 | |||||||
45844 | WCSTF | 200 | 19 | 19 3/4 | 20 1/4 | 19 | 19 | 20 1/4 | 2100 | |
45845 | WCSW | 0 | 0 | |||||||
45846 | WCSY | 0 | 0 | |||||||
45847 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
45848 | WCX | 100 | 3 | 3 | 3 1/2 | 0 | ||||
45849 | WCXR | 0 | 0 | |||||||
45850 | WCXpA | 2000 | 9 1/16 | 0 | ||||||
45851 | WDBK | 100 | 263.0000 | 0 | ||||||
45852 | WDC | 100 | 39 | 40 1/4 | 40 1/4 | 38 3/8 | 38 3/4 | 39 1/2 | 2100 | |
45853 | WDCA | 0 | 0 | |||||||
45854 | WDCC | 0 | 0 | |||||||
45855 | WDCD | 0 | 0 | |||||||
45856 | WDCF | 0 | 0 | |||||||
45857 | WDCH | 0 | 0 | |||||||
45858 | WDCI | 0 | 0 | |||||||
45859 | WDCK | 0 | 0 | |||||||
45860 | WDCL | 0 | 0 | |||||||
45861 | WDCM | 0 | 0 | |||||||
45862 | WDCN | 0 | 0 | |||||||
45863 | WDCR | 0 | 0 | |||||||
45864 | WDCS | 0 | 0 | |||||||
45865 | WDCT | 0 | 0 | |||||||
45866 | WDCV | 0 | 0 | |||||||
45867 | WDCW | 0 | 0 | |||||||
45868 | WDCX | 0 | 0 | |||||||
45869 | WDE/WS | 0 | 2 3/4 | 4 1/4 | 0 | |||||
45870 | WDEE | 0 | 0 | |||||||
45871 | WDEP | 0 | 0 | |||||||
45872 | WDEPY | 100 | 31 | 31 | 31 1/2 | 30 7/8 | 31 | 31 1/4 | 36300 | |
45873 | WDFC | 100 | 47 | 46 1/2 | 47 | 46 | 46 | 47 | 14700 | |
45874 | WDG | 0 | 0 | |||||||
45875 | WDGF | 300 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4687 | 300 | |
45876 | WDGT | 10000 | 1.1875 | 1.0000 | 1.3750 | 0 | ||||
45877 | WDHD | 500 | 12 7/8 | 13 | 13 | 12 1/2 | 12 5/8 | 13 | 2300 | |
45878 | WDIN | 300 | 0.2500 | 0.2500 | 0.4000 | 0 | ||||
45879 | WDLD | 100 | 23.0000 | 0 | ||||||
45880 | WDMAX | 0 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 10.82 | 0 | |
45881 | WDN | 200 | 21 | 21 1/8 | 21 1/8 | 21 | 20 3/4 | 21 1/8 | 900 | |
45882 | WDNK | 0 | 0 | |||||||
45883 | WDNO | 0 | 0 | |||||||
45884 | WDNpB | 5400 | 25 1/2 | 0 | ||||||
45885 | WDRY | 1000 | 22 3/8 | 20 7/8 | 22 3/8 | 20 7/8 | 21 3/4 | 22 3/8 | 22300 | |
45886 | WDSC | 9000 | 0.2187 | 0 | ||||||
45887 | WDV | 1700 | 14 1/2 | 14 3/8 | 14 1/2 | 0 | ||||
45888 | WDVT | 0 | 0 | |||||||
45889 | WDVX | 0 | 0 | |||||||
45890 | WE | 100 | 15 5/8 | 15 7/8 | 16 1/4 | 0 | ||||
45891 | WEB | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 100 | |||
45892 | WEBAX | 0 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0 | |
45893 | WEBB | 800 | 3 3/4 | 3 1/2 | 3 7/8 | 3 1/2 | 3 3/4 | 3 7/8 | 24200 | |
45894 | WEBBW | 20000 | 21/32 | 9/16 | 3/4 | 9/16 | 5/8 | 3/4 | 32500 | |
45895 | WEBCX | 0 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 10.10 | 0 | |
45896 | WEBEX | 0 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0 | |
45897 | WEBI | 2200 | 3.3750 | 3.2500 | 3.6250 | 0 | ||||
45898 | WEBP | 0 | 0.3750 | 0.5937 | 0 | |||||
45899 | WEC | 100 | 27 1/4 | 27 | 27 3/8 | 0 | ||||
45900 | WECC | 0 | 0 | |||||||
45901 | WECD | 0 | 0 | |||||||
45902 | WECHX | 0 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0 | |
45903 | WECI | 0 | 0.0100 | 0.0800 | 0 | |||||
45904 | WECL | 0 | 0 | |||||||
45905 | WECN | 0 | 0 | |||||||
45906 | WECO | 0 | 0 | |||||||
45907 | WECON | 0 | 0 | |||||||
45908 | WECOP | 0 | 0 | |||||||
45909 | WECP | 0 | 0 | |||||||
45910 | WECS | 0 | 0 | |||||||
45911 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
45912 | WEDEX | 0 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | |
45913 | WEDS | 0 | 0 | |||||||
45914 | WEDT | 0 | 0 | |||||||
45915 | WEECX | 0 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 8.01 | 0 | |
45916 | WEFC | 500 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 12 3/4 | 13 1/4 | 1400 | |
45917 | WEG | 100 | 18 3/4 | 18 1/2 | 19 | 0 | ||||
45918 | WEGBX | 0 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | |
45919 | WEGI | 200 | 2.0000 | 0 | ||||||
45920 | WEGTX | 0 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | |
45921 | WEGX | 0 | 0 | |||||||
45922 | WEHKX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
45923 | WEHO | 5000 | 10 3/8 | 10 3/4 | 10 3/4 | 10 1/4 | 10 3/8 | 10 1/2 | 187000 | |
45924 | WEHR | 0 | 0 | |||||||
45925 | WEIBX | 0 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0 | |
45926 | WEINX | 0 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 21.25 | 0 | |
45927 | WEIR | 0 | 0 | |||||||
45928 | WEJPX | 0 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0 | |
45929 | WEL | 0 | 0 | |||||||
45930 | WEL.A | 0 | 0 | |||||||
45931 | WELC | 1000 | 1 1/4 | 1 3/8 | 1 1/2 | 1 1/8 | 1 | 1 1/4 | 28200 | |
45932 | WELL | 500 | 9 1/8 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 3500 | |
45933 | WELP | 0 | 0 | |||||||
45934 | WELPM | 100 | 82.5750 | 0 | ||||||
45935 | WELPP | 100 | 49.0000 | 0 | ||||||
45936 | WELR | 200 | 0.0500 | 0 | ||||||
45937 | WELS | 6000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
45938 | WEMEX | 0 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0 | |
45939 | WEN | 300 | 21 7/8 | 21 3/4 | 21 7/8 | 21 3/4 | 21 1/2 | 22 | 900 | |
45940 | WENA | 0 | 0 | |||||||
45941 | WENB | 0 | 0 | |||||||
45942 | WENC | 0 | 0 | |||||||
45943 | WEND | 0 | 0 | |||||||
45944 | WENE | 0 | 0 | |||||||
45945 | WENI | 0 | 0 | |||||||
45946 | WENL | 0 | 0 | |||||||
45947 | WENLX | 0 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | |
45948 | WENN | 0 | 0 | |||||||
45949 | WENO | 0 | 0 | |||||||
45950 | WENOX | 0 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | |
45951 | WENP | 0 | 0 | |||||||
45952 | WENR | 1000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
45953 | WENS | 0 | 0 | |||||||
45954 | WENT | 0 | 0 | |||||||
45955 | WENX | 0 | 0 | |||||||
45956 | WENY | 0 | 0 | |||||||
45957 | WENpT | 400 | 51 3/4 | 0 | ||||||
45958 | WEPP | 0 | 0 | |||||||
45959 | WEPPL | 0 | 0 | |||||||
45960 | WEQVX | 0 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 0 | |
45961 | WERE | 0 | 0 | |||||||
45962 | WEREF | 0 | 0 | |||||||
45963 | WERN | 2500 | 16 1/4 | 16 1/16 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 835600 | |
45964 | WERV | 0 | 0 | |||||||
45965 | WES | 900 | 21 1/2 | 21 3/8 | 21 7/8 | 0 | ||||
45966 | WESA | 100 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 10.7500 | 100 | |
45967 | WESC | 800 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
45968 | WESI | 0 | 0 | |||||||
45969 | WESL | 0 | 0 | |||||||
45970 | WESM | 0 | 0 | |||||||
45971 | WESMF | 0 | 0 | |||||||
45972 | WESR | 0 | 0 | |||||||
45973 | WESS | 0 | 0 | |||||||
45974 | WEST | 300 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.5000 | 300 | |
45975 | WESWX | 0 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 | |
45976 | WEYS | 300 | 39 5/8 | 39 5/8 | 42 1/2 | 0 | ||||
45977 | WFAAX | 0 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | |
45978 | WFAGX | 0 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 19.33 | 0 | |
45979 | WFBIX | 0 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0 | |
45980 | WFC | 100 | 259 3/4 | 259 3/4 | 259 3/4 | 259 3/4 | 259 | 259 1/2 | 100 | |
45981 | WFCA | 0 | 0 | |||||||
45982 | WFCB | 0 | 0 | |||||||
45983 | WFCC | 0 | 0 | |||||||
45984 | WFCD | 0 | 0 | |||||||
45985 | WFCE | 0 | 0 | |||||||
45986 | WFCF | 0 | 0 | |||||||
45987 | WFCG | 0 | 0 | |||||||
45988 | WFCH | 0 | 0 | |||||||
45989 | WFCI | 0 | 0 | |||||||
45990 | WFCK | 0 | 0 | |||||||
45991 | WFCL | 0 | 0 | |||||||
45992 | WFCM | 0 | 0 | |||||||
45993 | WFCN | 0 | 0 | |||||||
45994 | WFCO | 800 | 12 5/8 | 11 1/4 | 12 5/8 | 11 1/4 | 11 1/4 | 13 1/2 | 1800 | |
45995 | WFCP | 0 | 0 | |||||||
45996 | WFCR | 0 | 0 | |||||||
45997 | WFCS | 0 | 0 | |||||||
45998 | WFCT | 0 | 0 | |||||||
45999 | WFCU | 0 | 0 | |||||||
46000 | WFCV | 0 | 0 | |||||||
46001 | WFCW | 0 | 0 | |||||||
46002 | WFCX | 0 | 0 | |||||||
46003 | WFCY | 0 | 0 | |||||||
46004 | WFCpB | 800 | 44 1/2 | 0 | ||||||
46005 | WFCpC | 300 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 60800 | |||
46006 | WFCpD | 200 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
46007 | WFCpF | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25800 | |||
46008 | WFCpG | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 800 | |||
46009 | WFDS | 100 | 24 1/4 | 24 1/2 | 25 | 24 1/4 | 24 1/4 | 25 | 6400 | |
46010 | WFFI | 1500 | 2 7/8 | 2 1/2 | 4 1/4 | 0 | ||||
46011 | WFFIX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
46012 | WFGIX | 0 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 17.71 | 0 | |
46013 | WFGOP | 20000 | 50.6700 | 0 | ||||||
46014 | WFGSX | 0 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | |
46015 | WFI | 0 | 0 | |||||||
46016 | WFLI | 200 | 7.2500 | 0 | ||||||
46017 | WFMI | 1000 | 25 3/4 | 26 5/8 | 26 5/8 | 25 1/4 | 25 5/8 | 25 3/4 | 251700 | |
46018 | WFMXX | 0 | 0.45 | 5.02 | 5.13 | 1672 | ||||
46019 | WFOR | 0 | 0 | |||||||
46020 | WFR | 1000 | 22 1/2 | 23 3/8 | 23 3/8 | 22 1/2 | 22 1/8 | 22 5/8 | 1700 | |
46021 | WFRA | 0 | 0 | |||||||
46022 | WFRAF | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/4 | 600 | |
46023 | WFRO | 0 | 0 | |||||||
46024 | WFRQ | 0 | 0 | |||||||
46025 | WFRS | 0 | 0 | |||||||
46026 | WFRT | 0 | 0 | |||||||
46027 | WFRX | 0 | 0 | |||||||
46028 | WFRY | 0 | 0 | |||||||
46029 | WFSC | 2000 | 5.0625 | 5.0000 | 5.0625 | 5.0000 | 5.0000 | 5.5000 | 4000 | |
46030 | WFSI | 1000 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 12100 | |
46031 | WFSL | 600 | 24 1/4 | 23 3/8 | 24 1/2 | 23 3/8 | 24 1/4 | 24 1/2 | 160200 | |
46032 | WFSPX | 0 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | |
46033 | WFTRX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
46034 | WG | 100 | 11 1/2 | 0 | ||||||
46035 | WGA | 1500 | 3 1/2 | 0 | ||||||
46036 | WGAN | 0 | 0 | |||||||
46037 | WGC | 0 | 0 | |||||||
46038 | WGDF | 0 | 0 | |||||||
46039 | WGEN | 1400 | 2 1/8 | 2 | 2 5/16 | 2 | 2 | 2 1/4 | 16300 | |
46040 | WGHI | 1000 | 23/32 | 13/16 | 13/16 | 11/16 | 5/8 | 3/4 | 15800 | |
46041 | WGITX | 0 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | |
46042 | WGL | 200 | 22 3/8 | 21 3/4 | 22 1/4 | 0 | ||||
46043 | WGLB | 0 | 0 | |||||||
46044 | WGLC | 0 | 0 | |||||||
46045 | WGLCM | 0 | 0 | |||||||
46046 | WGLCN | 300 | 58.2500 | 0 | ||||||
46047 | WGLCO | 100 | 68.0000 | 0 | ||||||
46048 | WGLCP | 400 | 70.1250 | 0 | ||||||
46049 | WGLE | 0 | 0 | |||||||
46050 | WGLT | 0 | 0 | |||||||
46051 | WGNB | 100 | 35.0000 | 0 | ||||||
46052 | WGNR | 500 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/64 | 5 1/8 | 5 1/2 | 90700 | |
46053 | WGO | 300 | 7 7/8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 1/4 | 1300 | |
46054 | WGOBX | 0 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0 | |
46055 | WGOP | 0 | 0 | |||||||
46056 | WGOV | 100 | 92.0000 | 93.0000 | 93.0000 | 92.0000 | 92.0000 | 94.0000 | 200 | |
46057 | WGR | 100 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 100 | |
46058 | WGRC | 0 | 0 | |||||||
46059 | WGRF | 0 | 0 | |||||||
46060 | WGRG | 0 | 0 | |||||||
46061 | WGRK | 0 | 0 | |||||||
46062 | WGRM | 0 | 0 | |||||||
46063 | WGRN | 0 | 0 | |||||||
46064 | WGROX | 0 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | |
46065 | WGRX | 0 | 0 | |||||||
46066 | WGRp | 500 | 25 | 25 | 25 | 25 | 500 | |||
46067 | WGRpA | 1000 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 1000 | |||
46068 | WGSC | 0 | 0 | |||||||
46069 | WGTI | 1000 | 19 3/4 | 19 3/8 | 19 3/4 | 18 3/4 | 19 | 20 | 41100 | |
46070 | WGUSX | 0 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0 | |
46071 | WGY | 0 | 7 1/32 | 0 | ||||||
46072 | WH | 300 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 | 23 3/8 | 300 | |
46073 | WHAC | 3000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
46074 | WHACU | 0 | 0.1250 | 0.3750 | 0 | |||||
46075 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
46076 | WHACZ | 0 | 0.0010 | 0.0200 | 0 | |||||
46077 | WHAL | 500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.7500 | 500 | |
46078 | WHAT | 5000 | 1 | 3/4 | 1 1/8 | 0 | ||||
46079 | WHATW | 2400 | 3/16 | 3/16 | 1/4 | 0 | ||||
46080 | WHBC | 200 | 0.0200 | 0 | ||||||
46081 | WHC | 100 | 22 | 22 1/8 | 22 1/8 | 22 | 21 5/8 | 22 1/8 | 500 | |
46082 | WHCA | 0 | 0 | |||||||
46083 | WHCB | 0 | 0 | |||||||
46084 | WHCE | 0 | 0 | |||||||
46085 | WHCF | 0 | 0 | |||||||
46086 | WHCG | 0 | 0 | |||||||
46087 | WHCI | 0 | 0 | |||||||
46088 | WHCM | 0 | 0 | |||||||
46089 | WHCN | 0 | 0 | |||||||
46090 | WHCQ | 0 | 0 | |||||||
46091 | WHCR | 0 | 0 | |||||||
46092 | WHCY | 0 | 0 | |||||||
46093 | WHEL | 0 | 0 | |||||||
46094 | WHEN | 0 | 0 | |||||||
46095 | WHFI | 200 | 8 1/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 7900 | |
46096 | WHGB | 500 | 13 | 13 | 13 | 13 | 12 1/2 | 13 | 500 | |
46097 | WHGRX | 0 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0 | |
46098 | WHI | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 1000 | |||
46099 | WHICX | 0 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | |
46100 | WHII | 0 | 0 | |||||||
46101 | WHIM | 0 | 0.0050 | 0.0300 | 0 | |||||
46102 | WHIR | 0 | 0 | |||||||
46103 | WHIT | 1100 | 48 3/4 | 47 1/4 | 48 3/4 | 47 1/4 | 48 | 48 3/4 | 32400 | |
46104 | WHLN | 2000 | 10.0000 | 0 | ||||||
46105 | WHLS | 0 | 0 | |||||||
46106 | WHMXX | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 4.75 | 4.86 | 2069 | |
46107 | WHO | 5000 | 37 3/8 | 37 5/8 | 38 1/8 | 0 | ||||
46108 | WHOE | 0 | 0 | |||||||
46109 | WHOM | 0 | 0 | |||||||
46110 | WHOO | 0 | 0 | |||||||
46111 | WHOP | 0 | 0 | |||||||
46112 | WHOT | 0 | 0 | |||||||
46113 | WHOU | 0 | 0 | |||||||
46114 | WHOV | 0 | 0 | |||||||
46115 | WHR | 100 | 50 3/4 | 50 | 50 3/4 | 50 | 50 1/2 | 50 7/8 | 700 | |
46116 | WHRA | 0 | 0 | |||||||
46117 | WHRB | 0 | 0 | |||||||
46118 | WHRC | 100 | 63 | 61 | 63 | 61 | 61 | 65 | 700 | |
46119 | WHRD | 0 | 0 | |||||||
46120 | WHRE | 0 | 0 | |||||||
46121 | WHRF | 0 | 0 | |||||||
46122 | WHRG | 0 | 0 | |||||||
46123 | WHRI | 0 | 0 | |||||||
46124 | WHRL | 0 | 0 | |||||||
46125 | WHRM | 0 | 0 | |||||||
46126 | WHRO | 0 | 0 | |||||||
46127 | WHRP | 0 | 0 | |||||||
46128 | WHRR | 0 | 0 | |||||||
46129 | WHRS | 0 | 0 | |||||||
46130 | WHRT | 0 | 0 | |||||||
46131 | WHRW | 0 | 0 | |||||||
46132 | WHRX | 0 | 0 | |||||||
46133 | WHRY | 0 | 0 | |||||||
46134 | WHSN | 600 | 1.3750 | 1.8750 | 1.8750 | 1.3750 | 1.2500 | 1.6250 | 22200 | |
46135 | WHSO | 0 | 0 | |||||||
46136 | WHT | 100 | 39 | 39 1/2 | 40 3/4 | 0 | ||||
46137 | WHTA | 0 | 0 | |||||||
46138 | WHTC | 0 | 0 | |||||||
46139 | WHTD | 0 | 0 | |||||||
46140 | WHTE | 0 | 0 | |||||||
46141 | WHTI | 0 | 0 | |||||||
46142 | WHTL | 0 | 0 | |||||||
46143 | WHTM | 0 | 0 | |||||||
46144 | WHTO | 0 | 0 | |||||||
46145 | WHTT | 0 | 0 | |||||||
46146 | WHX | 200 | 10 | 9 5/8 | 10 1/8 | 0 | ||||
46147 | WHX' | 0 | 0 | |||||||
46148 | WHX.W | 0 | 0 | |||||||
46149 | WHX/WS | 500 | 4 | 0 | ||||||
46150 | WHXA | 0 | 0 | |||||||
46151 | WHXC | 0 | 0 | |||||||
46152 | WHXG | 0 | 0 | |||||||
46153 | WHXK | 0 | 0 | |||||||
46154 | WHXL | 0 | 0 | |||||||
46155 | WHXO | 0 | 0 | |||||||
46156 | WHXS | 0 | 0 | |||||||
46157 | WHXT | 0 | 0 | |||||||
46158 | WHXV | 0 | 0 | |||||||
46159 | WHXW | 0 | 0 | |||||||
46160 | WHXp | 18900 | 42 7/64 | 0 | ||||||
46161 | WHXpB | 900 | 41 | 41 | 41 | 41 | 3000 | |||
46162 | WI | 3000 | 2 | 1 15/16 | 2 1/8 | 0 | ||||
46163 | WIBCX | 0 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | |
46164 | WIBL | 1000 | 5.7500 | 0 | ||||||
46165 | WIBW | 200 | 17.0000 | 0 | ||||||
46166 | WIC | 400 | 36 | 0 | ||||||
46167 | WIC.B | 0 | 0 | |||||||
46168 | WICL | 0 | 0 | |||||||
46169 | WICS | 0 | 0 | |||||||
46170 | WID | 0 | 0 | |||||||
46171 | WIDE | 0 | 0 | |||||||
46172 | WIDEF | 2500 | 7 1/2 | 7 7/8 | 7 7/8 | 7 1/4 | 7 5/16 | 7 3/4 | 26300 | |
46173 | WIDW | 0 | 0 | |||||||
46174 | WIDWF | 1000 | 4 5/8 | 4 | 4 5/8 | 4 | 3 3/4 | 4 5/8 | 2600 | |
46175 | WIDX | 0 | 0 | |||||||
46176 | WIDXB | 0 | 0 | |||||||
46177 | WIE | 0 | 0 | |||||||
46178 | WIEAX | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 11.28 | 0 | |
46179 | WIETX | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0 | |
46180 | WIFL | 500 | 40.5000 | 0 | ||||||
46181 | WIFR | 0 | 0 | |||||||
46182 | WIFRX | 0 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 9.08 | 0 | |
46183 | WIGRX | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 13.01 | 0 | |
46184 | WII | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/2 | 28 | 100 | |
46185 | WIIA | 0 | 0 | |||||||
46186 | WIIB | 0 | 0 | |||||||
46187 | WIIH | 0 | 0 | |||||||
46188 | WIII | 0 | 0 | |||||||
46189 | WIIN | 0 | 0 | |||||||
46190 | WIIR | 0 | 0 | |||||||
46191 | WIIT | 0 | 0 | |||||||
46192 | WIKD | 200 | 8 1/8 | 7 3/4 | 8 1/8 | 7 1/4 | 8 | 8 1/8 | 207900 | |
46193 | WIKS | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 500 | |
46194 | WIL | 500 | 1 1/4 | 0 | ||||||
46195 | WILF | 0 | 0 | |||||||
46196 | WILG | 0 | 0 | |||||||
46197 | WILI | 0 | 0 | |||||||
46198 | WILM | 100 | 35 3/4 | 35 3/4 | 36 1/4 | 35 3/8 | 35 3/8 | 35 3/4 | 55600 | |
46199 | WIM | 0 | 0 | |||||||
46200 | WIMI | 400 | 0.0500 | 0 | ||||||
46201 | WIN | 200 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 3/4 | 35 1/8 | 200 | |
46202 | WINA | 1000 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
46203 | WIND | 1000 | 43 13/16 | 44 | 44 1/4 | 43 3/4 | 43 3/4 | 44 1/8 | 164300 | |
46204 | WINE | 0 | 0 | |||||||
46205 | WINEA | 200 | 20 1/2 | 21 | 21 1/2 | 20 1/2 | 20 1/2 | 21 | 228900 | |
46206 | WINEB | 300 | 22 1/4 | 22 7/8 | 22 7/8 | 22 1/4 | 22 1/4 | 23 1/2 | 900 | |
46207 | WINF | 0 | 0 | |||||||
46208 | WING | 0 | 0 | |||||||
46209 | WINH | 0 | 0 | |||||||
46210 | WINI | 0 | 0 | |||||||
46211 | WINN | 500 | 13 1/8 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 61400 | |
46212 | WINO | 0 | 0 | |||||||
46213 | WINR | 4000 | 26 7/8 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 27 | 9700 | |
46214 | WINS | 3200 | 1 7/32 | 1 1/4 | 1 1/4 | 1 1/8 | 1 5/32 | 1 7/32 | 46800 | |
46215 | WINT | 0 | 1.5000 | 3.0000 | 0 | |||||
46216 | WINZ | 7500 | 0.8100 | 0.6875 | 0.8437 | 0.6875 | 0.7812 | 0.8750 | 64300 | |
46217 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
46218 | WIO | 0 | 436.23 | 0 | ||||||
46219 | WIPK | 0 | 0 | |||||||
46220 | WIPL | 0 | 0 | |||||||
46221 | WIPLI | 100 | 22.0000 | 0 | ||||||
46222 | WIPLN | 200 | 63.6250 | 0 | ||||||
46223 | WIPLP | 300 | 70.2500 | 0 | ||||||
46224 | WIPS | 0 | 0 | |||||||
46225 | WIPSM | 100 | 72.0000 | 72.0000 | 72.0000 | 72.0000 | 100 | |||
46226 | WIPSO | 200 | 70.0000 | 70.0000 | 70.0000 | 70.0000 | 200 | |||
46227 | WIR | 200 | 12 7/8 | 0 | ||||||
46228 | WIRE | 1000 | 14 5/8 | 14 5/8 | 14 7/8 | 14 1/2 | 14 3/8 | 14 3/4 | 20100 | |
46229 | WIRI | 0 | 0 | |||||||
46230 | WIRL | 10000 | 14 7/8 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 49100 | |
46231 | WIRR | 0 | 0 | |||||||
46232 | WIRRF | 0 | 0 | |||||||
46233 | WIS | 0 | 0 | |||||||
46234 | WISC | 0 | 0 | |||||||
46235 | WISL | 0 | 0 | |||||||
46236 | WISP | 0 | 0 | |||||||
46237 | WISPP | 100 | 96.2500 | 0 | ||||||
46238 | WISW | 0 | 0 | |||||||
46239 | WISp | 10 | 63 3/4 | 0 | ||||||
46240 | WIT | 200 | 33 1/4 | 32 7/8 | 33 5/8 | 0 | ||||
46241 | WITA | 0 | 0 | |||||||
46242 | WITC | 0 | 0 | |||||||
46243 | WITCP | 0 | 0 | |||||||
46244 | WITD | 200 | 5.5000 | 3.0000 | 5.5000 | 0 | ||||
46245 | WITE | 0 | 0 | |||||||
46246 | WITM | 0 | 0 | |||||||
46247 | WITN | 0 | 0 | |||||||
46248 | WITR | 0 | 0 | |||||||
46249 | WITS | 0 | 0 | |||||||
46250 | WITT | 0 | 0 | |||||||
46251 | WITW | 0 | 0 | |||||||
46252 | WITZ | 0 | 0 | |||||||
46253 | WIX | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 1000 | |||
46254 | WIXO | 0 | 0 | |||||||
46255 | WIXT | 0 | 0 | |||||||
46256 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
46257 | WIZ | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 5/8 | 5800 | |||
46258 | WIZC | 0 | 0 | |||||||
46259 | WIZE | 0 | 0 | |||||||
46260 | WIZT | 0 | 0 | |||||||
46261 | WIZTF | 1500 | 8 3/8 | 9 3/8 | 9 3/8 | 8 1/4 | 8 1/4 | 8 5/8 | 51100 | |
46262 | WJ | 300 | 20 | 20 | 20 | 20 | 19 5/8 | 20 1/8 | 300 | |
46263 | WJBEX | 0 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | |
46264 | WJRO | 0 | 0 | |||||||
46265 | WJX | 0 | 0 | |||||||
46266 | WJX.A | 0 | 0 | |||||||
46267 | WJX.B | 0 | 0 | |||||||
46268 | WKAXX | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 4.36 | 4.44 | 774 | |
46269 | WKGP | 900 | 6 1/8 | 6 3/8 | 6 3/8 | 5 7/8 | 6 | 6 1/8 | 149300 | |
46270 | WKPG | 0 | 0 | |||||||
46271 | WKR | 300 | 13 1/4 | 13 | 13 5/8 | 0 | ||||
46272 | WKRB | 0 | 0 | |||||||
46273 | WKRD | 0 | 0 | |||||||
46274 | WKRL | 0 | 0 | |||||||
46275 | WKRM | 0 | 0 | |||||||
46276 | WKRO | 0 | 0 | |||||||
46277 | WKRR | 0 | 0 | |||||||
46278 | WKRT | 0 | 0 | |||||||
46279 | WKS | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/4 | 28 5/8 | 100 | |
46280 | WKSB | 0 | 0 | |||||||
46281 | WKSD | 0 | 0 | |||||||
46282 | WKSF | 0 | 0 | |||||||
46283 | WKSN | 0 | 0 | |||||||
46284 | WKSX | 0 | 0 | |||||||
46285 | WKUA | 0 | 0 | |||||||
46286 | WLA | 200 | 65 | 65 5/8 | 65 5/8 | 65 | 64 3/8 | 66 | 1800 | |
46287 | WLAA | 0 | 0 | |||||||
46288 | WLAC | 0 | 0 | |||||||
46289 | WLAE | 0 | 0 | |||||||
46290 | WLAF | 0 | 0 | |||||||
46291 | WLAG | 0 | 0 | |||||||
46292 | WLAH | 0 | 0 | |||||||
46293 | WLAI | 0 | 0 | |||||||
46294 | WLAL | 0 | 0 | |||||||
46295 | WLAM | 0 | 0 | |||||||
46296 | WLAN | 0 | 0 | |||||||
46297 | WLAO | 0 | 0 | |||||||
46298 | WLAP | 0 | 0 | |||||||
46299 | WLAR | 0 | 0 | |||||||
46300 | WLAS | 0 | 0 | |||||||
46301 | WLAT | 0 | 0 | |||||||
46302 | WLAX | 0 | 0 | |||||||
46303 | WLAY | 0 | 0 | |||||||
46304 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
46305 | WLB | 0 | 0 | |||||||
46306 | WLBC | 0 | 0 | |||||||
46307 | WLC | 200 | 26 | 26 | 26 | 26 | 200 | |||
46308 | WLCN | 0 | 0 | |||||||
46309 | WLCV | 0 | 0 | |||||||
46310 | WLD | 300 | 13/16 | 0 | ||||||
46311 | WLDA | 5000 | 7 1/4 | 6 7/8 | 7 1/2 | 6 5/8 | 6 7/8 | 7 1/4 | 105500 | |
46312 | WLDN | 200 | 31 | 30 7/8 | 31 1/4 | 30 3/4 | 31 | 31 1/4 | 28700 | |
46313 | WLDT | 0 | 0 | |||||||
46314 | WLET | 2300 | 2 5/8 | 2 1/4 | 2 5/8 | 2 1/8 | 2 1/8 | 2 5/8 | 15600 | |
46315 | WLFC | 200 | 9 1/8 | 9 1/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/8 | 74900 | |
46316 | WLFI | 700 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 18400 | |
46317 | WLHN | 100 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 2100 | |
46318 | WLIA | 1200 | 1.5000 | 0 | ||||||
46319 | WLKB | 4000 | 1.0000 | 0 | ||||||
46320 | WLLC | 0 | 0 | |||||||
46321 | WLLCF | 0 | 0 | |||||||
46322 | WLM | 100 | 17 5/8 | 17 3/8 | 17 5/8 | 17 3/8 | 17 1/8 | 17 5/8 | 500 | |
46323 | WLMB | 0 | 0 | |||||||
46324 | WLMG | 0 | 0 | |||||||
46325 | WLMGP | 0 | 0 | |||||||
46326 | WLMH | 0 | 0 | |||||||
46327 | WLMI | 0 | 0 | |||||||
46328 | WLML | 0 | 0 | |||||||
46329 | WLMN | 0 | 0 | |||||||
46330 | WLMO | 0 | 0 | |||||||
46331 | WLMR | 3600 | 23 1/8 | 23 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 19900 | |
46332 | WLMS | 0 | 0 | |||||||
46333 | WLMU | 0 | 0 | |||||||
46334 | WLMY | 0 | 0 | |||||||
46335 | WLP | 200 | 32 1/2 | 31 7/8 | 32 1/4 | 0 | ||||
46336 | WLPA | 0 | 0 | |||||||
46337 | WLPC | 0 | 0 | |||||||
46338 | WLPK | 0 | 0 | |||||||
46339 | WLPM | 0 | 0 | |||||||
46340 | WLPN | 0 | 0 | |||||||
46341 | WLPO | 0 | 0 | |||||||
46342 | WLPS | 0 | 0 | |||||||
46343 | WLPT | 300 | 10 1/8 | 9 1/4 | 10 5/8 | 0 | ||||
46344 | WLPY | 0 | 0 | |||||||
46345 | WLPZ | 0 | 0 | |||||||
46346 | WLRF | 200 | 11 21/32 | 11 1/4 | 11 3/4 | 11 1/4 | 11 3/8 | 11 3/4 | 11300 | |
46347 | WLTK | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5000 | 1000 | |
46348 | WLTR | 700 | 12 3/4 | 12 7/8 | 13 | 12 3/4 | 12 3/4 | 13 | 84600 | |
46349 | WLV | 1000 | 43 | 43 | 43 | 43 | 42 7/8 | 43 1/2 | 1000 | |
46350 | WLVF | 0 | 0 | |||||||
46351 | WLVN | 0 | 0 | |||||||
46352 | WLVX | 0 | 0 | |||||||
46353 | WMAR | 500 | 33 1/4 | 33 1/2 | 35 | 32 3/4 | 33 1/4 | 33 1/2 | 54200 | |
46354 | WMAS | 0 | 0 | |||||||
46355 | WMASH | 0 | 0 | |||||||
46356 | WMASP | 100 | 77.5000 | 0 | ||||||
46357 | WMB | 300 | 50 3/4 | 51 3/8 | 51 3/8 | 50 3/4 | 50 1/4 | 50 3/4 | 1700 | |
46358 | WMBC | 0 | 0 | |||||||
46359 | WMBE | 0 | 0 | |||||||
46360 | WMBG | 0 | 0 | |||||||
46361 | WMBO | 0 | 0 | |||||||
46362 | WMBT | 0 | 0 | |||||||
46363 | WMBV | 0 | 0 | |||||||
46364 | WMBW | 0 | 0 | |||||||
46365 | WMBX | 0 | 0 | |||||||
46366 | WMBY | 0 | 0 | |||||||
46367 | WMBYY | 0 | 0 | |||||||
46368 | WMBpA | 600 | 26 5/8 | 0 | ||||||
46369 | WMC | 400 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 12 5/8 | 13 | 400 | |
46370 | WMCA | 0 | 0 | |||||||
46371 | WMCD | 0 | 0 | |||||||
46372 | WMCE | 0 | 0 | |||||||
46373 | WMCL | 0 | 0 | |||||||
46374 | WMCO | 300 | 2 3/4 | 2 23/32 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 51200 | |
46375 | WMCP | 300 | 1.8750 | 1.8750 | 2.1250 | 0 | ||||
46376 | WMCS | 0 | 0 | |||||||
46377 | WMCT | 0 | 0 | |||||||
46378 | WMCV | 0 | 0 | |||||||
46379 | WMD/WS | 1800 | 3/8 | 0 | ||||||
46380 | WME | 300 | 9 1/8 | 8 7/8 | 9 1/8 | 0 | ||||
46381 | WMEC | 0 | 0 | |||||||
46382 | WMFR | 100 | 14.7500 | 0 | ||||||
46383 | WMIC | 1900 | 1.0625 | 31200 | ||||||
46384 | WMICX | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0 | |
46385 | WMIXX | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 2.96 | 2.98 | 1269 | |
46386 | WMK | 500 | 32 7/8 | 31 3/4 | 32 1/4 | 0 | ||||
46387 | WMKI | 0 | 0 | |||||||
46388 | WMKM | 0 | 0 | |||||||
46389 | WMMXX | 0 | 0 | |||||||
46390 | WMNGF | 0 | 0 | |||||||
46391 | WMPY | 0 | 0 | |||||||
46392 | WMS | 300 | 27 | 27 | 27 | 27 | 26 3/4 | 27 1/2 | 700 | |
46393 | WMSF | 0 | 0 | |||||||
46394 | WMSI | 500 | 4.2500 | 4.6250 | 4.6250 | 4.2500 | 4.2500 | 4.5000 | 1000 | |
46395 | WMSL | 0 | 0 | |||||||
46396 | WMSS | 0 | 0 | |||||||
46397 | WMSX | 0 | 0 | |||||||
46398 | WMSY | 0 | 0 | |||||||
46399 | WMT | 1000 | 26 | 26 | 26 | 25 7/8 | 25 3/4 | 26 1/8 | 43300 | |
46400 | WMTA | 0 | 0 | |||||||
46401 | WMTB | 0 | 0 | |||||||
46402 | WMTC | 0 | 0 | |||||||
46403 | WMTD | 0 | 0 | |||||||
46404 | WMTE | 0 | 0 | |||||||
46405 | WMTF | 0 | 0 | |||||||
46406 | WMTG | 0 | 0 | |||||||
46407 | WMTH | 0 | 0 | |||||||
46408 | WMTI | 0 | 0 | |||||||
46409 | WMTK | 0 | 0 | |||||||
46410 | WMTL | 0 | 0 | |||||||
46411 | WMTM | 0 | 0 | |||||||
46412 | WMTN | 0 | 0 | |||||||
46413 | WMTO | 0 | 0 | |||||||
46414 | WMTR | 0 | 0 | |||||||
46415 | WMTS | 0 | 0 | |||||||
46416 | WMTT | 100 | 66 1/4 | 65 1/2 | 66 1/4 | 64 1/2 | 65 3/4 | 66 1/4 | 216300 | |
46417 | WMTU | 0 | 0 | |||||||
46418 | WMTV | 0 | 0 | |||||||
46419 | WMTW | 0 | 0 | |||||||
46420 | WMTX | 0 | 0 | |||||||
46421 | WMTY | 0 | 0 | |||||||
46422 | WMU | 0 | 0 | |||||||
46423 | WMUTX | 0 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 10.45 | 0 | |
46424 | WMX | 100 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/4 | 32 3/8 | 32 7/8 | 400 | |
46425 | WMXB | 0 | 0 | |||||||
46426 | WMXC | 0 | 0 | |||||||
46427 | WMXE | 0 | 0 | |||||||
46428 | WMXG | 0 | 0 | |||||||
46429 | WMXI | 0 | 0 | |||||||
46430 | WMXL | 0 | 0 | |||||||
46431 | WMXM | 0 | 0 | |||||||
46432 | WMXO | 0 | 0 | |||||||
46433 | WMXR | 0 | 0 | |||||||
46434 | WMXS | 0 | 0 | |||||||
46435 | WMXT | 0 | 0 | |||||||
46436 | WMXU | 0 | 0 | |||||||
46437 | WMXV | 0 | 0 | |||||||
46438 | WMXW | 0 | 0 | |||||||
46439 | WMZ | 200 | 26 | 0 | ||||||
46440 | WMZE | 0 | 0 | |||||||
46441 | WMZX | 0 | 0 | |||||||
46442 | WN | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 5/8 | 29 3/8 | 100 | |
46443 | WNB | 0 | 0 | |||||||
46444 | WNBA | 0 | 0 | |||||||
46445 | WNBI | 0 | 0 | |||||||
46446 | WNBM | 0 | 0 | |||||||
46447 | WNBO | 0 | 0 | |||||||
46448 | WNBR | 0 | 0 | |||||||
46449 | WNBT | 0 | 0 | |||||||
46450 | WNBW | 0 | 0 | |||||||
46451 | WNC | 200 | 15 5/8 | 15 5/8 | 16 | 0 | ||||
46452 | WNCA | 0 | 0 | |||||||
46453 | WNCC | 5100 | 0.0312 | 0.0312 | 0.2187 | 100 | ||||
46454 | WNCM | 0 | 0 | |||||||
46455 | WNCO | 0 | 0 | |||||||
46456 | WNCT | 0 | 0 | |||||||
46457 | WNCY | 0 | 0 | |||||||
46458 | WND | 1000 | 13 7/8 | 13 1/8 | 13 1/2 | 0 | ||||
46459 | WNDC | 0 | 0 | |||||||
46460 | WNDI | 0 | 0 | |||||||
46461 | WNDK | 0 | 0 | |||||||
46462 | WNDR | 1000 | 10 5/8 | 10 1/8 | 10 7/8 | 9 7/8 | 10 5/8 | 10 7/8 | 786400 | |
46463 | WNDT | 0 | 0 | |||||||
46464 | WNDX | 0 | 0 | |||||||
46465 | WNEWS | 0 | 0 | |||||||
46466 | WNF/WS | 3000 | 13/16 | 5/8 | 1 1/8 | 0 | ||||
46467 | WNG | 0 | 0 | |||||||
46468 | WNGO | 0 | 0 | |||||||
46469 | WNGT | 0 | 0 | |||||||
46470 | WNGp | 53000 | 25 | 0 | ||||||
46471 | WNGpA | 600 | 26 | 0 | ||||||
46472 | WNH | 400 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 19 | 400 | |
46473 | WNHC | 0 | 0 | |||||||
46474 | WNHG | 0 | 0 | |||||||
46475 | WNHI | 0 | 0 | |||||||
46476 | WNHN | 0 | 0 | |||||||
46477 | WNHV | 0 | 0 | |||||||
46478 | WNMP | 1000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 2 | 2 1/4 | 3000 | |
46479 | WNNB | 100 | 26.1250 | 0 | ||||||
46480 | WNS | 0 | 0 | |||||||
46481 | WNSI | 0 | 0 | |||||||
46482 | WNSIC | 0 | 0 | |||||||
46483 | WNT | 800 | 28 5/8 | 28 7/8 | 29 1/4 | 0 | ||||
46484 | WNTBX | 0 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | |
46485 | WNTC | 0 | 0 | |||||||
46486 | WNTG | 0 | 0 | |||||||
46487 | WNTK | 0 | 0 | |||||||
46488 | WNTL | 0 | 0 | |||||||
46489 | WNTN | 0 | 0 | |||||||
46490 | WNTR | 0 | 0 | |||||||
46491 | WNTT | 0 | 0 | |||||||
46492 | WNTp | 200 | 50 3/4 | 0 | ||||||
46493 | WNUT | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 4000 | |
46494 | WOA | 500 | 5 7/8 | 6 | 6 1/4 | 0 | ||||
46495 | WOAA | 0 | 0 | |||||||
46496 | WOAC | 0 | 0 | |||||||
46497 | WOAR | 0 | 0 | |||||||
46498 | WOAT | 0 | 0 | |||||||
46499 | WOAU | 0 | 0 | |||||||
46500 | WOBDX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
46501 | WOBLX | 0 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | |
46502 | WOBS | 30000 | 0.3000 | 0.2600 | 0.3600 | 0 | ||||
46503 | WOC | 200 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
46504 | WODS | 0 | 0 | |||||||
46505 | WODSP | 0 | 0 | |||||||
46506 | WOEIX | 0 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | |
46507 | WOFC | 1000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 20 | 7000 | |
46508 | WOFG | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
46509 | WOGVX | 0 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | |
46510 | WOGXX | 0 | 0.26 | 4.54 | 4.69 | 3671 | ||||
46511 | WOIBX | 0 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | |
46512 | WOIEX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
46513 | WOIVX | 0 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0 | |
46514 | WOL | 500 | 2 7/8 | 2 1/2 | 2 7/8 | 0 | ||||
46515 | WOLF | 0 | 0 | |||||||
46516 | WOLFA | 0 | 0 | |||||||
46517 | WOLL | 0 | 0 | |||||||
46518 | WOLMG | 20 | 80 | 80 | 80 | 80 | 80 | 86 | 20 | |
46519 | WOLR | 0 | 0 | |||||||
46520 | WOLV | 0 | 0 | |||||||
46521 | WOMBX | 0 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | |
46522 | WOMIX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
46523 | WOMP | 0 | 0 | |||||||
46524 | WOMXX | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 4.75 | 4.91 | 22663 | |
46525 | WON | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 9 | 500 | |
46526 | WONC | 0 | 0 | |||||||
46527 | WONE | 13800 | 18 5/8 | 18 3/8 | 19 | 18 1/4 | 18 5/8 | 18 7/8 | 247200 | |
46528 | WONEG | 5 | 94 | 94 | 94 | 94 | 91 | 94 | 5 | |
46529 | WONEW | 2000 | 3.2500 | 2.8750 | 3.2500 | 2.8750 | 3.0625 | 3.3750 | 9000 | |
46530 | WONH | 0 | 0 | |||||||
46531 | WONK | 0 | 0 | |||||||
46532 | WONL | 0 | 0 | |||||||
46533 | WONN | 0 | 0 | |||||||
46534 | WONO | 0 | 0 | |||||||
46535 | WONS | 0 | 0 | |||||||
46536 | WONT | 0 | 0 | |||||||
46537 | WONX | 0 | 0 | |||||||
46538 | WOO | 0 | 20.57 | 20.37 | 20.57 | 20.34 | 0 | |||
46539 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
46540 | WOODD | 0 | 0 | |||||||
46541 | WOOPX | 0 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | |
46542 | WOPE | 0 | 0 | |||||||
46543 | WOPEY | 0 | 6.5000 | 0 | ||||||
46544 | WORC | 2200 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7187 | 0.8125 | 6400 | |
46545 | WORD | 0 | 0.0200 | 0.0600 | 0 | |||||
46546 | WORK | 18000 | 0.2500 | 0.2500 | 0.3750 | 0.1250 | 85700 | |||
46547 | WORKE | 0 | 0 | |||||||
46548 | WORKU | 0 | 0 | |||||||
46549 | WORL | 10000 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
46550 | WORXX | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 4.62 | 4.84 | 16662 | |
46551 | WOSBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
46552 | WOSI | 0 | 0 | |||||||
46553 | WOTXX | 0 | 0.69 | 0.69 | 0.69 | 0.69 | 3.00 | 3.10 | 8151 | |
46554 | WOWE | 0 | 0 | |||||||
46555 | WOWEY | 0 | 0 | |||||||
46556 | WPA | 0 | 0 | |||||||
46557 | WPAC | 4400 | 8 | 8 1/4 | 8 1/4 | 7 1/2 | 7 5/8 | 8 | 282500 | |
46558 | WPB | 0 | 11.13 | 11.01 | 11.13 | 10.53 | 0 | |||
46559 | WPCO | 0 | 0 | |||||||
46560 | WPEC | 1000 | 4 13/16 | 4 7/8 | 5 1/8 | 4 13/16 | 4 13/16 | 5 1/8 | 7200 | |
46561 | WPEMX | 0 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0 | |
46562 | WPEN | 0 | 0 | |||||||
46563 | WPENL | 100 | 59.3500 | 0 | ||||||
46564 | WPENO | 100 | 53.1250 | 0 | ||||||
46565 | WPGD | 0 | 0 | |||||||
46566 | WPGFX | 0 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0 | |
46567 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
46568 | WPGQX | 0 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0 | |
46569 | WPGRX | 0 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | 0 | |
46570 | WPGVX | 0 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0 | |
46571 | WPH | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 | 29 3/8 | 700 | |
46572 | WPHC | 0 | 0 | |||||||
46573 | WPHI | 0 | 0 | |||||||
46574 | WPHL | 0 | 0 | |||||||
46575 | WPHN | 0 | 0 | |||||||
46576 | WPIC | 400 | 8 | 8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 38500 | |
46577 | WPIEX | 0 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | |
46578 | WPJPX | 0 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0 | |
46579 | WPL | 0 | 0 | |||||||
46580 | WPLC | 0 | 0 | |||||||
46581 | WPMXX | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 4.84 | 4.82 | 168 | |
46582 | WPNE | 0 | 0 | |||||||
46583 | WPO | 100 | 304 1/2 | 337 3/8 | 346 5/8 | 0 | ||||
46584 | WPOA | 0 | 0 | |||||||
46585 | WPOB | 0 | 0 | |||||||
46586 | WPOC | 0 | 0 | |||||||
46587 | WPOD | 0 | 0 | |||||||
46588 | WPOE | 0 | 0 | |||||||
46589 | WPOF | 0 | 0 | |||||||
46590 | WPOG | 10000 | 1 31/32 | 1 15/16 | 2 1/32 | 1 15/16 | 1 31/32 | 2 1/32 | 79700 | |
46591 | WPOGP | 500 | 6 3/4 | 6 7/8 | 8 1/4 | 0 | ||||
46592 | WPOGW | 4000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 8000 | |
46593 | WPOH | 0 | 0 | |||||||
46594 | WPOI | 0 | 0 | |||||||
46595 | WPOK | 0 | 0 | |||||||
46596 | WPOM | 0 | 0 | |||||||
46597 | WPOO | 0 | 0 | |||||||
46598 | WPOP | 0 | 0 | |||||||
46599 | WPOR | 0 | 0 | |||||||
46600 | WPOS | 0 | 0 | |||||||
46601 | WPOT | 0 | 0 | |||||||
46602 | WPOU | 0 | 0 | |||||||
46603 | WPOV | 0 | 0 | |||||||
46604 | WPOW | 0 | 0 | |||||||
46605 | WPOX | 0 | 0 | |||||||
46606 | WPOY | 0 | 0 | |||||||
46607 | WPP | 0 | 0 | |||||||
46608 | WPPAX | 0 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.55 | 0 | |
46609 | WPPG | 0 | 0 | |||||||
46610 | WPPGY | 500 | 37 7/16 | 37 | 37 1/2 | 37 | 37 1/4 | 37 1/2 | 19700 | |
46611 | WPQIX | 0 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 10.79 | 0 | |
46612 | WPREQ | 0 | 0 | |||||||
46613 | WPS | 300 | 30 3/8 | 30 1/8 | 30 3/4 | 0 | ||||
46614 | WPSC | 0 | 0 | |||||||
46615 | WPSG | 0 | 0 | |||||||
46616 | WPSN | 10000 | 28 1/2 | 28 3/8 | 28 5/8 | 28 3/8 | 28 3/8 | 28 5/8 | 229500 | |
46617 | WPSR | 0 | 0 | |||||||
46618 | WPST | 0 | 0 | |||||||
46619 | WPSVX | 0 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | |
46620 | WPSXX | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 4.48 | 4.54 | 1351 | |
46621 | WPTXX | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 3.22 | 3.20 | 1057 | |
46622 | WPUSX | 0 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 10.90 | 0 | |
46623 | WPVCX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | |
46624 | WPVLX | 0 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | |
46625 | WPWR | 0 | 0 | |||||||
46626 | WPWRL | 100 | 65.0000 | 0 | ||||||
46627 | WPWRM | 0 | 0 | |||||||
46628 | WQCEX | 0 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | |
46629 | WQP | 1000 | 25 | 25 | 25 | 25 | 1000 | |||
46630 | WR | 500 | 29 1/8 | 29 1/8 | 29 1/4 | 29 1/8 | 28 7/8 | 29 3/8 | 1800 | |
46631 | WRA | 0 | 0 | |||||||
46632 | WRASX | 0 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | |
46633 | WRC | 1000 | 21 3/4 | 23 | 23 3/8 | 0 | ||||
46634 | WRCE | 0 | 0 | |||||||
46635 | WRCL | 0 | 0 | |||||||
46636 | WRCX | 0 | 0 | |||||||
46637 | WRE | 2000 | 15 7/8 | 16 | 16 | 15 3/4 | 15 5/8 | 16 | 9800 | |
46638 | WREC | 2000 | 8.7500 | 0 | ||||||
46639 | WRER | 0 | 0 | |||||||
46640 | WRES | 0 | 0 | |||||||
46641 | WRGF | 400 | 7.0000 | 0 | ||||||
46642 | WRGIX | 0 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | |
46643 | WRGRX | 0 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 | |
46644 | WRI | 100 | 38 7/8 | 38 1/2 | 38 7/8 | 0 | ||||
46645 | WRIA | 0 | 0 | |||||||
46646 | WRID | 0 | 0 | |||||||
46647 | WRII | 13200 | 1.2500 | 1.2187 | 1.3125 | 1.2187 | 1.2500 | 1.3125 | 27500 | |
46648 | WRIL | 0 | 0 | |||||||
46649 | WRIS | 0 | 0 | |||||||
46650 | WRIV | 0 | 0 | |||||||
46651 | WRLBX | 0 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0 | |
46652 | WRLD | 2000 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 77700 | |
46653 | WRLS | 1000 | 5 1/8 | 5 1/16 | 5 3/16 | 5 | 5 | 5 3/16 | 69000 | |
46654 | WRMBX | 0 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | |
46655 | WRN | 500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 8 | 500 | |
46656 | WRNA | 0 | 0 | |||||||
46657 | WRNAO | 0 | 0 | |||||||
46658 | WRNAP | 0 | 0 | |||||||
46659 | WRNB | 100 | 13 1/4 | 12 3/4 | 13 1/2 | 0 | ||||
46660 | WRNC | 0 | 0 | |||||||
46661 | WRND | 0 | 0 | |||||||
46662 | WRNG | 0 | 0 | |||||||
46663 | WRNL | 0 | 0 | |||||||
46664 | WRNO | 0 | 0 | |||||||
46665 | WRNR | 0 | 0 | |||||||
46666 | WRNRM | 100 | 56.1000 | 0 | ||||||
46667 | WRNRP | 100 | 58.8750 | 0 | ||||||
46668 | WRNS | 0 | 0 | |||||||
46669 | WRNT | 0 | 0 | |||||||
46670 | WRNW | 0 | 0 | |||||||
46671 | WRNY | 0 | 0 | |||||||
46672 | WRO | 2000 | 5/16 | 0 | ||||||
46673 | WROC | 20000 | 0.1100 | 0.0600 | 0.1250 | 0 | ||||
46674 | WRP | 200 | 21 1/4 | 21 3/8 | 22 | 0 | ||||
46675 | WRPA | 0 | 0 | |||||||
46676 | WRPE | 0 | 0 | |||||||
46677 | WRPQ | 0 | 0 | |||||||
46678 | WRPp | 1000 | 19 7/8 | 0 | ||||||
46679 | WRPpB | 800 | 25 1/2 | 25 1/4 | 25 1/2 | 25 1/4 | 1800 | |||
46680 | WRRC | 10000 | 0.0001 | 0 | ||||||
46681 | WRS | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 1000 | |||
46682 | WRSD | 0 | 0 | |||||||
46683 | WRSI | 1000 | 5 1/8 | 5 5/8 | 5 7/8 | 5 1/16 | 5 1/16 | 5 3/16 | 76400 | |
46684 | WRSIW | 2000 | 1/2 | 1/2 | 21/32 | 0 | ||||
46685 | WRTC | 5000 | 1.1250 | 1.1250 | 1.3125 | 0 | ||||
46686 | WRTEQ | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0650 | 300 | |
46687 | WRTK | 0 | 0.2500 | 0.5000 | 0 | |||||
46688 | WRTPQ | 1400 | 1.2500 | 0 | ||||||
46689 | WRTRX | 0 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | |
46690 | WRU | 0 | 34.53 | 34.64 | 34.64 | 34.46 | 0 | |||
46691 | WRVR | 0 | 0 | |||||||
46692 | WRpA | 8000 | 24 | 0 | ||||||
46693 | WRpB | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 2500 | |||
46694 | WS | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 3/4 | 3500 | |
46695 | WSAU | 900 | 19 1/2 | 19 1/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 29500 | |
46696 | WSB | 500 | 4 7/8 | 0 | ||||||
46697 | WSBC | 500 | 28 1/4 | 27 1/2 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 4300 | |
46698 | WSBEX | 0 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | |
46699 | WSBK | 0 | 0 | |||||||
46700 | WSBKA | 0 | 0 | |||||||
46701 | WSC | 100 | 176 1/2 | 0 | ||||||
46702 | WSCI | 400 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 700 | |
46703 | WSCMF | 500 | 4.8200 | 0 | ||||||
46704 | WSCS | 0 | 0 | |||||||
46705 | WSCVX | 0 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0 | |
46706 | WSCY | 50000 | 0.0625 | 0.0200 | 0.0500 | 0 | ||||
46707 | WSDI | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 5 1/4 | 100 | |
46708 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
46709 | WSFI | 700 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 700 | |
46710 | WSFL | 0 | 0 | |||||||
46711 | WSFS | 3900 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 10300 | |
46712 | WSGC | 400 | 28 1/8 | 28 1/4 | 29 1/4 | 27 7/8 | 28 | 28 1/4 | 181400 | |
46713 | WSGH | 0 | 0 | |||||||
46714 | WSH | 100 | 31 1/4 | 0 | ||||||
46715 | WSHI | 200 | 8 7/8 | 9 3/8 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/2 | 5100 | |
46716 | WSHL | 0 | 0 | |||||||
46717 | WSHT | 0 | 0 | |||||||
46718 | WSHYX | 0 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0 | |
46719 | WSIGX | 0 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0 | |
46720 | WSKI | 500 | 14 3/4 | 14 | 15 1/2 | 0 | ||||
46721 | WSL | 0 | 0 | |||||||
46722 | WSLA | 0 | 0 | |||||||
46723 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
46724 | WSMP | 2000 | 7 1/4 | 6 7/8 | 7 1/4 | 6 7/8 | 6 3/4 | 7 1/4 | 3800 | |
46725 | WSNC | 0 | 0 | |||||||
46726 | WSNT | 1500 | 1.8750 | 1.7500 | 2.0000 | 0 | ||||
46727 | WSO | 100 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 3600 | |||
46728 | WSO.B | 0 | 0 | |||||||
46729 | WSO/B | 100 | 19 3/8 | 0 | ||||||
46730 | WSOB | 0 | 0 | |||||||
46731 | WSOC | 0 | 0 | |||||||
46732 | WSOG | 0 | 0 | |||||||
46733 | WSOI | 0 | 0 | |||||||
46734 | WSOM | 0 | 0 | |||||||
46735 | WSON | 0 | 0 | |||||||
46736 | WSOR | 0 | 0 | |||||||
46737 | WSOS | 0 | 0 | |||||||
46738 | WSOW | 0 | 0 | |||||||
46739 | WSP | 0 | 0 | |||||||
46740 | WSP+ | 0 | 0 | |||||||
46741 | WSPC | 0 | 0 | |||||||
46742 | WSPR | 0 | 0 | |||||||
46743 | WSPp | 400 | 63 | 0 | ||||||
46744 | WSRS | 100 | 0.6250 | 0.1250 | 0.5000 | 0 | ||||
46745 | WSSL | 0 | 0 | |||||||
46746 | WST | 500 | 26 | 25 3/4 | 26 1/8 | 0 | ||||
46747 | WSTD | 2000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
46748 | WSTE | 2000 | 1 9/16 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 19/32 | 12100 | |
46749 | WSTEG | 5 | 73 | 60 1/2 | 73 | 0 | ||||
46750 | WSTEL | 30 | 720 | 660 | 810 | 0 | ||||
46751 | WSTEU | 300 | 3 1/2 | 2 3/4 | 4 1/4 | 0 | ||||
46752 | WSTEW | 2500 | 1/16 | 1/32 | 3/32 | 0 | ||||
46753 | WSTEZ | 40000 | 1/32 | 1/32 | 3/32 | 0 | ||||
46754 | WSTF | 0 | 0 | |||||||
46755 | WSTFX | 0 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0 | |
46756 | WSTI | 0 | 0 | |||||||
46757 | WSTK | 100 | 14.2500 | 0 | ||||||
46758 | WSTL | 1000 | 42 3/8 | 44 | 44 | 41 3/4 | 42 1/8 | 42 1/2 | 332200 | |
46759 | WSTM | 800 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 2300 | |
46760 | WSTN | 0 | 0 | |||||||
46761 | WSTNA | 2500 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 11000 | |
46762 | WSTP | 0 | 0 | |||||||
46763 | WSTQ | 0 | 0 | |||||||
46764 | WSTQC | 0 | 0 | |||||||
46765 | WSTR | 200 | 15 5/8 | 15 5/8 | 16 1/8 | 15 5/8 | 15 3/4 | 16 1/8 | 800 | |
46766 | WSTT | 0 | 0 | |||||||
46767 | WSTWX | 0 | 0 | |||||||
46768 | WSVLA | 1000 | 0.0100 | 0 | ||||||
46769 | WSW | 0 | 0 | |||||||
46770 | WSWG | 0 | 0 | |||||||
46771 | WSX | 0 | 441.66 | 442.36 | 442.90 | 440.53 | 0 | |||
46772 | WTAM | 0 | 0 | |||||||
46773 | WTAZX | 0 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 10.96 | 0 | |
46774 | WTBA | 1500 | 11.6250 | 0 | ||||||
46775 | WTBK | 300 | 2 9/16 | 2 9/16 | 2 7/8 | 0 | ||||
46776 | WTBPX | 0 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 15.21 | 0 | |
46777 | WTC | 0 | 0 | |||||||
46778 | WTCC | 0 | 0 | |||||||
46779 | WTCI | 0 | 0 | |||||||
46780 | WTCN | 0 | 0 | |||||||
46781 | WTCO | 1500 | 2.2500 | 2.2500 | 2.2500 | 2.0625 | 1.8750 | 2.3750 | 15000 | |
46782 | WTDI | 400 | 1 25/32 | 1 23/32 | 1 25/32 | 1 23/32 | 1 23/32 | 1 25/32 | 14200 | |
46783 | WTEC | 3000 | 9 15/16 | 9 3/4 | 10 1/4 | 9 3/4 | 9 15/16 | 10 | 237200 | |
46784 | WTEIX | 0 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0 | |
46785 | WTEK | 600 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 15/16 | 900 | |
46786 | WTER | 6400 | 0.2500 | 0.1875 | 0.2812 | 0 | ||||
46787 | WTFC | 4000 | 13.2500 | 13.5000 | 13.5000 | 12.6250 | 20900 | |||
46788 | WTFU | 0 | 0 | |||||||
46789 | WTGNX | 0 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0 | |
46790 | WTGRX | 0 | 15.13 | 15.13 | 15.84 | 0 | ||||
46791 | WTHG | 100 | 20 5/8 | 20 | 20 5/8 | 19 3/4 | 20 3/8 | 20 5/8 | 268900 | |
46792 | WTHR | 0 | 0 | |||||||
46793 | WTI | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 300 | |
46794 | WTIB | 0 | 0 | |||||||
46795 | WTIBX | 0 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | |
46796 | WTIC | 0 | 0 | |||||||
46797 | WTID | 0 | 0 | |||||||
46798 | WTIL | 0 | 0 | |||||||
46799 | WTIR | 0 | 0 | |||||||
46800 | WTIT | 0 | 0 | |||||||
46801 | WTIU | 0 | 0 | |||||||
46802 | WTKWY | 0 | 125.0000 | 0 | ||||||
46803 | WTLK | 5000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 38700 | |
46804 | WTLTX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0 | |
46805 | WTMGX | 0 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0 | |
46806 | WTMO | 2000 | 8.5000 | 8.2500 | 8.5000 | 8.1250 | 7.7500 | 8.5000 | 9500 | |
46807 | WTMVX | 0 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | |
46808 | WTMXX | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 3.04 | 3.01 | 2183 | |
46809 | WTNG | 0 | 0 | |||||||
46810 | WTNGF | 0 | 0 | |||||||
46811 | WTNJ | 0 | 0 | |||||||
46812 | WTNY | 300 | 32 3/4 | 32 | 32 3/4 | 32 | 32 | 32 3/4 | 6300 | |
46813 | WTORX | 0 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 17.24 | 0 | |
46814 | WTOXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.69 | 4.77 | 12738 | |
46815 | WTR | 200 | 27 | 27 | 27 | 27 | 26 3/4 | 29 | 800 | |
46816 | WTRBX | 0 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | |
46817 | WTRG | 0 | 0 | |||||||
46818 | WTRL | 0 | 0 | |||||||
46819 | WTRN | 1000 | 73.5000 | 0 | ||||||
46820 | WTRP | 0 | 0 | |||||||
46821 | WTRS | 100 | 4 1/8 | 4 1/8 | 4 3/4 | 0 | ||||
46822 | WTS | 15000 | 17 1/2 | 19 5/8 | 20 3/8 | 0 | ||||
46823 | WTSE | 0 | 0 | |||||||
46824 | WTSL | 0 | 0 | |||||||
46825 | WTSLA | 100 | 35 3/4 | 36 | 36 1/4 | 35 | 35 3/4 | 36 | 149000 | |
46826 | WTSM | 1200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 1200 | |
46827 | WTSMW | 10000 | 1/4 | 1/4 | 5/8 | 0 | ||||
46828 | WTSO | 0 | 0 | |||||||
46829 | WTSRX | 0 | 15.20 | 15.20 | 15.67 | 0 | ||||
46830 | WTSS | 0 | 0 | |||||||
46831 | WTST | 0 | 0 | |||||||
46832 | WTSTX | 0 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0 | |
46833 | WTT | 2000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/16 | 9 5/8 | 2000 | |
46834 | WTTA | 0 | 0 | |||||||
46835 | WTTC | 0 | 0 | |||||||
46836 | WTTR | 0 | 0 | |||||||
46837 | WTTY | 0 | 0 | |||||||
46838 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
46839 | WTU | 200 | 20 | 19 7/8 | 20 | 19 7/8 | 4500 | |||
46840 | WTUXX | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 4.65 | 4.71 | 3601 | |
46841 | WTX | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/4 | 200 | |
46842 | WTXD | 0 | 0 | |||||||
46843 | WTXF | 0 | 0 | |||||||
46844 | WTXM | 0 | 0 | |||||||
46845 | WTXQ | 0 | 0 | |||||||
46846 | WTXU | 0 | 0 | |||||||
46847 | WTXUO | 0 | 0 | |||||||
46848 | WTXV | 0 | 0 | |||||||
46849 | WTY | 0 | 0 | |||||||
46850 | WTZR | 0 | 0 | |||||||
46851 | WTZRA | 900 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 278100 | |
46852 | WUCC | 800 | 1.3750 | 0.7500 | 1.7500 | 0 | ||||
46853 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
46854 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
46855 | WUFAX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.57 | 0 | |
46856 | WUFBX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
46857 | WUFCX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | |
46858 | WUFFX | 0 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 12.00 | 0 | |
46859 | WURT | 900 | 0.0100 | 0 | ||||||
46860 | WUSXX | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 4.83 | 4.81 | 551 | |
46861 | WVALX | 0 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | |
46862 | WVAW | 0 | 0 | |||||||
46863 | WVFC | 100 | 21 5/8 | 21 5/8 | 22 1/2 | 0 | ||||
46864 | WVFD | 3800 | 1.0000 | 0 | ||||||
46865 | WVQ | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 200 | |||
46866 | WVTK | 0 | 0 | |||||||
46867 | WVVI | 100 | 2 5/8 | 2 5/8 | 3 1/2 | 2 5/8 | 2 5/8 | 3 1/2 | 2600 | |
46868 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
46869 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
46870 | WWCA | 200 | 3/32 | 0 | ||||||
46871 | WWCI | 5000 | 0.3750 | 0.6250 | 0.6250 | 0.2500 | 0.2500 | 0.5000 | 66700 | |
46872 | WWCL | 10000 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
46873 | WWDI | 300 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.3125 | 1.5000 | 300 | |
46874 | WWEN | 0 | 0 | |||||||
46875 | WWES | 0 | 0 | |||||||
46876 | WWFC | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 700 | |
46877 | WWI | 0 | 0 | |||||||
46878 | WWLI | 1500 | 2 1/8 | 2 1/4 | 2 3/8 | 2 | 2 | 2 1/2 | 8500 | |
46879 | WWLIW | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 500 | |
46880 | WWOBX | 0 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | |
46881 | WWOD | 200 | 5.3750 | 0 | ||||||
46882 | WWP | 500 | 18 3/4 | 18 1/2 | 18 7/8 | 0 | ||||
46883 | WWPA | 0 | 0 | |||||||
46884 | WWPB | 0 | 0 | |||||||
46885 | WWPC | 0 | 0 | |||||||
46886 | WWPCL | 8500 | 103.8125 | 0 | ||||||
46887 | WWPCO | 0 | 0 | |||||||
46888 | WWPCP | 0 | 0 | |||||||
46889 | WWPD | 0 | 0 | |||||||
46890 | WWPI | 0 | 0 | |||||||
46891 | WWPP | 0 | 0 | |||||||
46892 | WWPR | 0 | 0 | |||||||
46893 | WWRC | 0 | 0 | |||||||
46894 | WWST | 25000 | 0.6250 | 0.3750 | 0.6250 | 0 | ||||
46895 | WWTK | 5000 | 0.3125 | 0.3125 | 0.3750 | 709700 | ||||
46896 | WWTR | 300 | 19 1/4 | 19 3/4 | 19 3/4 | 19 | 19 | 20 1/4 | 5300 | |
46897 | WWTV | 0 | 0 | |||||||
46898 | WWU | 0 | 0 | |||||||
46899 | WWW | 100 | 26 1/2 | 26 3/4 | 27 1/4 | 0 | ||||
46900 | WWWA | 0 | 0 | |||||||
46901 | WWWB | 0 | 0 | |||||||
46902 | WWWC | 0 | 0 | |||||||
46903 | WWWE | 0 | 0 | |||||||
46904 | WWWG | 0 | 0 | |||||||
46905 | WWWI | 0 | 0 | |||||||
46906 | WWWK | 0 | 0 | |||||||
46907 | WWWL | 0 | 0 | |||||||
46908 | WWWR | 0 | 0 | |||||||
46909 | WWWW | 0 | 0 | |||||||
46910 | WWWY | 0 | 0 | |||||||
46911 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
46912 | WWY | 200 | 60 | 60 | 60 | 60 | 59 1/2 | 60 | 200 | |
46913 | WWYB | 0 | 0 | |||||||
46914 | WWYG | 0 | 0 | |||||||
46915 | WWYR | 0 | 0 | |||||||
46916 | WWYWB | 300 | 56.5000 | 0 | ||||||
46917 | WWYX | 0 | 0 | |||||||
46918 | WX | 500 | 17 3/4 | 18 1/2 | 18 5/8 | 17 3/4 | 17 5/8 | 18 | 31300 | |
46919 | WXE | 0 | 8.71 | 8.65 | 8.72 | 8.59 | 0 | |||
46920 | WXI | 0 | 12.63 | 12.87 | 12.87 | 12.51 | 0 | |||
46921 | WY | 100 | 45 3/8 | 45 3/8 | 45 1/2 | 45 3/8 | 45 1/4 | 45 5/8 | 1300 | |
46922 | WYBP | 0 | 32.2500 | 33.5000 | 0 | |||||
46923 | WYDM | 0 | 0 | |||||||
46924 | WYL | 1100 | 31 1/4 | 31 1/4 | 31 3/4 | 0 | ||||
46925 | WYLE | 0 | 0 | |||||||
46926 | WYLG | 0 | 0 | |||||||
46927 | WYLH | 0 | 0 | |||||||
46928 | WYLK | 0 | 0 | |||||||
46929 | WYLL | 0 | 0 | |||||||
46930 | WYLS | 0 | 0 | |||||||
46931 | WYLT | 0 | 0 | |||||||
46932 | WYLW | 0 | 0 | |||||||
46933 | WYMN | 500 | 23 1/4 | 22 7/8 | 23 5/8 | 22 7/8 | 23 1/8 | 23 3/8 | 190800 | |
46934 | WYN | 100 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 700 | |
46935 | WYNC | 0 | 0 | |||||||
46936 | WYNE | 4500 | 13 3/4 | 13 5/8 | 13 7/8 | 0 | ||||
46937 | WYNG | 0 | 0 | |||||||
46938 | WYNI | 0 | 0 | |||||||
46939 | WYNL | 0 | 0 | |||||||
46940 | WYNM | 0 | 0 | |||||||
46941 | WYNN | 0 | 0 | |||||||
46942 | WYNQ | 0 | 0 | |||||||
46943 | WYNR | 0 | 0 | |||||||
46944 | WYNT | 0 | 0 | |||||||
46945 | WYNX | 0 | 0 | |||||||
46946 | WYOM | 0 | 0.0100 | 0.0250 | 0 | |||||
46947 | WYS | 0 | 0 | |||||||
46948 | WZR | 500 | 15 | 14 3/8 | 14 7/8 | 0 | ||||
46949 | WZRC | 0 | 0 | |||||||
46950 | WZRP | 0 | 0 | |||||||
46951 | WZRR | 0 | 0 | |||||||
46952 | X | 300 | 29 | 28 1/2 | 29 1/8 | 28 1/2 | 29 1/8 | 29 1/2 | 3700 | |
46953 | X-ACC | 0 | 0 | |||||||
46954 | X-AMC | 0 | 0 | |||||||
46955 | X-CCP | 0 | 0 | |||||||
46956 | X-GAF | 0 | 0 | |||||||
46957 | X-LVI | 0 | 0 | |||||||
46958 | X-PN | 0 | 0 | |||||||
46959 | X.AAC | 0 | 0 | |||||||
46960 | X.AAD | 0 | 0 | |||||||
46961 | X.AAF | 0 | 0 | |||||||
46962 | X.AAX | 0 | 0 | |||||||
46963 | X.ABC | 0 | 0 | |||||||
46964 | X.ABM | 0 | 0 | |||||||
46965 | X.ABO | 0 | 0 | |||||||
46966 | X.ACA | 0 | 0 | |||||||
46967 | X.ACT | 0 | 0 | |||||||
46968 | X.ADP | 0 | 0 | |||||||
46969 | X.AEC | 0 | 0 | |||||||
46970 | X.AFG | 0 | 0 | |||||||
46971 | X.AGI | 0 | 0 | |||||||
46972 | X.AGY | 0 | 0 | |||||||
46973 | X.AIM | 0 | 0 | |||||||
46974 | X.ALD | 0 | 0 | |||||||
46975 | X.ALG | 0 | 0 | |||||||
46976 | X.ALI | 0 | 0 | |||||||
46977 | X.ALL | 0 | 0 | |||||||
46978 | X.ALS | 0 | 0 | |||||||
46979 | X.AMD | 0 | 0 | |||||||
46980 | X.AMF | 0 | 0 | |||||||
46981 | X.AMT | 0 | 0 | |||||||
46982 | X.ANW | 0 | 0 | |||||||
46983 | X.AOA | 0 | 0 | |||||||
46984 | X.ARC | 0 | 0 | |||||||
46985 | X.ARG | 0 | 0 | |||||||
46986 | X.ASM | 0 | 0 | |||||||
46987 | X.ATB | 0 | 0 | |||||||
46988 | X.ATC | 0 | 0 | |||||||
46989 | X.AVS | 0 | 0 | |||||||
46990 | X.AWS | 0 | 0 | |||||||
46991 | X.AWY | 0 | 0 | |||||||
46992 | X.AZB | 0 | 0 | |||||||
46993 | X.BAH | 0 | 0 | |||||||
46994 | X.BAR | 0 | 0 | |||||||
46995 | X.BBB | 0 | 0 | |||||||
46996 | X.BBF | 0 | 0 | |||||||
46997 | X.BBG | 0 | 0 | |||||||
46998 | X.BCB | 0 | 0 | |||||||
46999 | X.BCI | 0 | 0 | |||||||
47000 | X.BDB | 0 | 0 | |||||||
47001 | X.BDC | 0 | 0 | |||||||
47002 | X.BGP | 0 | 0 | |||||||
47003 | X.BJC | 0 | 0 | |||||||
47004 | X.BKU | 0 | 0 | |||||||
47005 | X.BLC | 0 | 0 | |||||||
47006 | X.BPC | 0 | 0 | |||||||
47007 | X.BRC | 0 | 0 | |||||||
47008 | X.BRG | 0 | 0 | |||||||
47009 | X.BRH | 0 | 0 | |||||||
47010 | X.BRW | 0 | 0 | |||||||
47011 | X.BTL | 0 | 0 | |||||||
47012 | X.BUC | 0 | 0 | |||||||
47013 | X.BUM | 0 | 0 | |||||||
47014 | X.BVM | 0 | 0 | |||||||
47015 | X.BVS | 0 | 0 | |||||||
47016 | X.BWL | 0 | 0 | |||||||
47017 | X.CAA | 0 | 0 | |||||||
47018 | X.CAC | 0 | 0 | |||||||
47019 | X.CAL | 0 | 0 | |||||||
47020 | X.CAP | 0 | 0 | |||||||
47021 | X.CBC | 0 | 0 | |||||||
47022 | X.CBR | 0 | 0 | |||||||
47023 | X.CCN | 0 | 0 | |||||||
47024 | X.CCS | 0 | 0 | |||||||
47025 | X.CDP | 0 | 0 | |||||||
47026 | X.CEP | 0 | 0 | |||||||
47027 | X.CER | 0 | 0 | |||||||
47028 | X.CET | 0 | 0 | |||||||
47029 | X.CFV | 0 | 0 | |||||||
47030 | X.CFZ | 0 | 0 | |||||||
47031 | X.CGO | 0 | 0 | |||||||
47032 | X.CGX | 0 | 0 | |||||||
47033 | X.CHN | 0 | 0 | |||||||
47034 | X.CHT | 0 | 0 | |||||||
47035 | X.CIV | 0 | 0 | |||||||
47036 | X.CJU | 0 | 0 | |||||||
47037 | X.CKE | 0 | 0 | |||||||
47038 | X.CKI | 0 | 0 | |||||||
47039 | X.CLF | 0 | 0 | |||||||
47040 | X.CLI | 0 | 0 | |||||||
47041 | X.CLY | 0 | 0 | |||||||
47042 | X.CMD | 0 | 0 | |||||||
47043 | X.CMI | 0 | 0 | |||||||
47044 | X.CMM | 0 | 0 | |||||||
47045 | X.CNK | 0 | 0 | |||||||
47046 | X.CNN | 0 | 0 | |||||||
47047 | X.COA | 0 | 0 | |||||||
47048 | X.COB | 0 | 0 | |||||||
47049 | X.COI | 0 | 0 | |||||||
47050 | X.COX | 0 | 0 | |||||||
47051 | X.CPA | 0 | 0 | |||||||
47052 | X.CPD | 0 | 0 | |||||||
47053 | X.CPE | 0 | 0 | |||||||
47054 | X.CPL | 0 | 0 | |||||||
47055 | X.CRG | 0 | 0 | |||||||
47056 | X.CRL | 0 | 0 | |||||||
47057 | X.CRN | 0 | 0 | |||||||
47058 | X.CSC | 0 | 0 | |||||||
47059 | X.CSS | 0 | 0 | |||||||
47060 | X.CSU | 0 | 0 | |||||||
47061 | X.CSZ | 0 | 0 | |||||||
47062 | X.CTS | 0 | 0 | |||||||
47063 | X.CWL | 0 | 0 | |||||||
47064 | X.CYP | 0 | 0 | |||||||
47065 | X.DAL | 0 | 0 | |||||||
47066 | X.DAN | 0 | 0 | |||||||
47067 | X.DDI | 0 | 0 | |||||||
47068 | X.DET | 0 | 0 | |||||||
47069 | X.DHL | 0 | 0 | |||||||
47070 | X.DKC | 0 | 0 | |||||||
47071 | X.DMH | 0 | 0 | |||||||
47072 | X.DMP | 0 | 0 | |||||||
47073 | X.DOP | 0 | 0 | |||||||
47074 | X.DPI | 0 | 0 | |||||||
47075 | X.DRC | 0 | 0 | |||||||
47076 | X.DUA | 0 | 0 | |||||||
47077 | X.EIB | 0 | 0 | |||||||
47078 | X.EST | 0 | 0 | |||||||
47079 | X.EXV | 0 | 0 | |||||||
47080 | X.EYE | 0 | 0 | |||||||
47081 | X.EYG | 0 | 0 | |||||||
47082 | X.FFI | 0 | 0 | |||||||
47083 | X.FFL | 0 | 0 | |||||||
47084 | X.FIN | 0 | 0 | |||||||
47085 | X.FIV | 0 | 0 | |||||||
47086 | X.FML | 0 | 0 | |||||||
47087 | X.FMS | 0 | 0 | |||||||
47088 | X.FOR | 0 | 0 | |||||||
47089 | X.FRM | 0 | 0 | |||||||
47090 | X.FRY | 0 | 0 | |||||||
47091 | X.FSV | 0 | 0 | |||||||
47092 | X.FTZ | 0 | 0 | |||||||
47093 | X.GAA | 0 | 0 | |||||||
47094 | X.GAB | 0 | 0 | |||||||
47095 | X.GAF | 0 | 0 | |||||||
47096 | X.GCC | 0 | 0 | |||||||
47097 | X.GCM | 0 | 0 | |||||||
47098 | X.GEN | 0 | 0 | |||||||
47099 | X.GFC | 0 | 0 | |||||||
47100 | X.GLD | 0 | 0 | |||||||
47101 | X.GLT | 0 | 0 | |||||||
47102 | X.GMD | 0 | 0 | |||||||
47103 | X.GMR | 0 | 0 | |||||||
47104 | X.GMS | 0 | 0 | |||||||
47105 | X.GPA | 0 | 0 | |||||||
47106 | X.GRD | 0 | 0 | |||||||
47107 | X.GSN | 0 | 0 | |||||||
47108 | X.GSS | 0 | 0 | |||||||
47109 | X.GST | 0 | 0 | |||||||
47110 | X.HAT | 0 | 0 | |||||||
47111 | X.HBQ | 0 | 0 | |||||||
47112 | X.HCD | 0 | 0 | |||||||
47113 | X.HCG | 0 | 0 | |||||||
47114 | X.HCT | 0 | 0 | |||||||
47115 | X.HEM | 0 | 0 | |||||||
47116 | X.HER | 0 | 0 | |||||||
47117 | X.HII | 0 | 0 | |||||||
47118 | X.HMB | 0 | 0 | |||||||
47119 | X.HMC | 0 | 0 | |||||||
47120 | X.HNS | 0 | 0 | |||||||
47121 | X.HNT | 0 | 0 | |||||||
47122 | X.HOM | 0 | 0 | |||||||
47123 | X.HPF | 0 | 0 | |||||||
47124 | X.HRS | 0 | 0 | |||||||
47125 | X.HRT | 0 | 0 | |||||||
47126 | X.HSG | 0 | 0 | |||||||
47127 | X.HVF | 0 | 0 | |||||||
47128 | X.IDM | 0 | 0 | |||||||
47129 | X.IND | 0 | 0 | |||||||
47130 | X.INS | 0 | 0 | |||||||
47131 | X.ISP | 0 | 0 | |||||||
47132 | X.ITE | 0 | 0 | |||||||
47133 | X.ITG | 0 | 0 | |||||||
47134 | X.ITH | 0 | 0 | |||||||
47135 | X.IWL | 0 | 0 | |||||||
47136 | X.IXC | 0 | 0 | |||||||
47137 | X.IXP | 0 | 0 | |||||||
47138 | X.JBF | 0 | 0 | |||||||
47139 | X.JBP | 0 | 0 | |||||||
47140 | X.JED | 0 | 0 | |||||||
47141 | X.JHM | 0 | 0 | |||||||
47142 | X.JLR | 0 | 0 | |||||||
47143 | X.JMS | 0 | 0 | |||||||
47144 | X.JPS | 0 | 0 | |||||||
47145 | X.JSC | 0 | 0 | |||||||
47146 | X.KAX | 0 | 0 | |||||||
47147 | X.KBW | 0 | 0 | |||||||
47148 | X.KEI | 0 | 0 | |||||||
47149 | X.KFI | 0 | 0 | |||||||
47150 | X.KIA | 0 | 0 | |||||||
47151 | X.KKR | 0 | 0 | |||||||
47152 | X.KLS | 0 | 0 | |||||||
47153 | X.KOH | 0 | 0 | |||||||
47154 | X.KOP | 0 | 0 | |||||||
47155 | X.KPM | 0 | 0 | |||||||
47156 | X.KPS | 0 | 0 | |||||||
47157 | X.KSP | 0 | 0 | |||||||
47158 | X.LAB | 0 | 0 | |||||||
47159 | X.LAS | 0 | 0 | |||||||
47160 | X.LAT | 0 | 0 | |||||||
47161 | X.LFC | 0 | 0 | |||||||
47162 | X.LGP | 0 | 0 | |||||||
47163 | X.LII | 0 | 0 | |||||||
47164 | X.LJS | 0 | 0 | |||||||
47165 | X.LMG | 0 | 0 | |||||||
47166 | X.LMH | 0 | 0 | |||||||
47167 | X.LMR | 0 | 0 | |||||||
47168 | X.LOL | 0 | 0 | |||||||
47169 | X.LON | 0 | 0 | |||||||
47170 | X.LVI | 0 | 0 | |||||||
47171 | X.LYK | 0 | 0 | |||||||
47172 | X.LZF | 0 | 0 | |||||||
47173 | X.MAF | 0 | 0 | |||||||
47174 | X.MAJ | 0 | 0 | |||||||
47175 | X.MCC | 0 | 0 | |||||||
47176 | X.MCK | 0 | 0 | |||||||
47177 | X.MCL | 0 | 0 | |||||||
47178 | X.MCT | 0 | 0 | |||||||
47179 | X.MCV | 0 | 0 | |||||||
47180 | X.MDA | 0 | 0 | |||||||
47181 | X.MGS | 0 | 0 | |||||||
47182 | X.MHC | 0 | 0 | |||||||
47183 | X.MKY | 0 | 0 | |||||||
47184 | X.MLI | 0 | 0 | |||||||
47185 | X.MML | 0 | 0 | |||||||
47186 | X.MMS | 0 | 0 | |||||||
47187 | X.MOA | 0 | 0 | |||||||
47188 | X.MOF | 0 | 0 | |||||||
47189 | X.MRW | 0 | 0 | |||||||
47190 | X.MST | 0 | 0 | |||||||
47191 | X.MTR | 0 | 0 | |||||||
47192 | X.MTS | 0 | 0 | |||||||
47193 | X.MVE | 0 | 0 | |||||||
47194 | X.MWD | 0 | 0 | |||||||
47195 | X.NAC | 0 | 0 | |||||||
47196 | X.NBB | 0 | 0 | |||||||
47197 | X.NCL | 0 | 0 | |||||||
47198 | X.NEL | 0 | 0 | |||||||
47199 | X.NEM | 0 | 0 | |||||||
47200 | X.NEO | 0 | 0 | |||||||
47201 | X.NEW | 0 | 0 | |||||||
47202 | X.NFL | 0 | 0 | |||||||
47203 | X.NLI | 0 | 0 | |||||||
47204 | X.NMI | 0 | 0 | |||||||
47205 | X.NML | 0 | 0 | |||||||
47206 | X.NNP | 0 | 0 | |||||||
47207 | X.NRU | 0 | 0 | |||||||
47208 | X.NUG | 0 | 0 | |||||||
47209 | X.NUQ | 0 | 0 | |||||||
47210 | X.NVF | 0 | 0 | |||||||
47211 | X.NWD | 0 | 0 | |||||||
47212 | X.NYI | 0 | 0 | |||||||
47213 | X.OCW | 0 | 0 | |||||||
47214 | X.OGI | 0 | 0 | |||||||
47215 | X.OGS | 0 | 0 | |||||||
47216 | X.OHO | 0 | 0 | |||||||
47217 | X.OPY | 0 | 0 | |||||||
47218 | X.OSS | 0 | 0 | |||||||
47219 | X.OYD | 0 | 0 | |||||||
47220 | X.PBE | 0 | 0 | |||||||
47221 | X.PCD | 0 | 0 | |||||||
47222 | X.PCE | 0 | 0 | |||||||
47223 | X.PCS | 0 | 0 | |||||||
47224 | X.PEA | 0 | 0 | |||||||
47225 | X.PFC | 0 | 0 | |||||||
47226 | X.PFS | 0 | 0 | |||||||
47227 | X.PGC | 0 | 0 | |||||||
47228 | X.PGS | 0 | 0 | |||||||
47229 | X.PHA | 0 | 0 | |||||||
47230 | X.PIC | 0 | 0 | |||||||
47231 | X.PII | 0 | 0 | |||||||
47232 | X.PKC | 0 | 0 | |||||||
47233 | X.PLD | 0 | 0 | |||||||
47234 | X.PMK | 0 | 0 | |||||||
47235 | X.PML | 0 | 0 | |||||||
47236 | X.PMN | 0 | 0 | |||||||
47237 | X.PMT | 0 | 0 | |||||||
47238 | X.PN | 0 | 0 | |||||||
47239 | X.PNS | 0 | 0 | |||||||
47240 | X.PNT | 0 | 0 | |||||||
47241 | X.PPT | 0 | 0 | |||||||
47242 | X.PRG | 0 | 0 | |||||||
47243 | X.PRI | 0 | 0 | |||||||
47244 | X.PRY | 0 | 0 | |||||||
47245 | X.PSI | 0 | 0 | |||||||
47246 | X.PSK | 0 | 0 | |||||||
47247 | X.PSP | 0 | 0 | |||||||
47248 | X.PWH | 0 | 0 | |||||||
47249 | X.PYR | 0 | 0 | |||||||
47250 | X.RBX | 0 | 0 | |||||||
47251 | X.RCM | 0 | 0 | |||||||
47252 | X.REE | 0 | 0 | |||||||
47253 | X.REG | 0 | 0 | |||||||
47254 | X.RET | 0 | 0 | |||||||
47255 | X.RG | 0 | 0 | |||||||
47256 | X.RHC | 0 | 0 | |||||||
47257 | X.RIK | 0 | 0 | |||||||
47258 | X.RRI | 0 | 0 | |||||||
47259 | X.RST | 0 | 0 | |||||||
47260 | X.RVL | 0 | 0 | |||||||
47261 | X.SAB | 0 | 0 | |||||||
47262 | X.SAF | 0 | 0 | |||||||
47263 | X.SAG | 0 | 0 | |||||||
47264 | X.SBD | 0 | 0 | |||||||
47265 | X.SBL | 0 | 0 | |||||||
47266 | X.SBT | 0 | 0 | |||||||
47267 | X.SCC | 0 | 0 | |||||||
47268 | X.SCK | 0 | 0 | |||||||
47269 | X.SDE | 0 | 0 | |||||||
47270 | X.SDG | 0 | 0 | |||||||
47271 | X.SEL | 0 | 0 | |||||||
47272 | X.SEV | 0 | 0 | |||||||
47273 | X.SFA | 0 | 0 | |||||||
47274 | X.SFC | 0 | 0 | |||||||
47275 | X.SFL | 0 | 0 | |||||||
47276 | X.SFM | 0 | 0 | |||||||
47277 | X.SIF | 0 | 0 | |||||||
47278 | X.SIL | 0 | 0 | |||||||
47279 | X.SKG | 0 | 0 | |||||||
47280 | X.SKT | 0 | 0 | |||||||
47281 | X.SLK | 0 | 0 | |||||||
47282 | X.SLY | 0 | 0 | |||||||
47283 | X.SMA | 0 | 0 | |||||||
47284 | X.SMY | 0 | 0 | |||||||
47285 | X.SRM | 0 | 0 | |||||||
47286 | X.SST | 0 | 0 | |||||||
47287 | X.SSV | 0 | 0 | |||||||
47288 | X.STN | 0 | 0 | |||||||
47289 | X.STO | 0 | 0 | |||||||
47290 | X.STR | 0 | 0 | |||||||
47291 | X.SUI | 0 | 0 | |||||||
47292 | X.SUM | 0 | 0 | |||||||
47293 | X.SVA | 0 | 0 | |||||||
47294 | X.SWI | 0 | 0 | |||||||
47295 | X.TBL | 0 | 0 | |||||||
47296 | X.TCI | 0 | 0 | |||||||
47297 | X.TEC | 0 | 0 | |||||||
47298 | X.TFS | 0 | 0 | |||||||
47299 | X.TGX | 0 | 0 | |||||||
47300 | X.TIA | 0 | 0 | |||||||
47301 | X.TLC | 0 | 0 | |||||||
47302 | X.TMC | 0 | 0 | |||||||
47303 | X.TMP | 0 | 0 | |||||||
47304 | X.TMX | 0 | 0 | |||||||
47305 | X.TRA | 0 | 0 | |||||||
47306 | X.TRO | 0 | 0 | |||||||
47307 | X.TRS | 0 | 0 | |||||||
47308 | X.TRW | 0 | 0 | |||||||
47309 | X.TST | 0 | 0 | |||||||
47310 | X.UAT | 0 | 0 | |||||||
47311 | X.UDC | 0 | 0 | |||||||
47312 | X.UOT | 0 | 0 | |||||||
47313 | X.UPS | 0 | 0 | |||||||
47314 | X.USA | 0 | 0 | |||||||
47315 | X.UTA | 0 | 0 | |||||||
47316 | X.VAN | 0 | 0 | |||||||
47317 | X.VDK | 0 | 0 | |||||||
47318 | X.VER | 0 | 0 | |||||||
47319 | X.VGI | 0 | 0 | |||||||
47320 | X.VIS | 0 | 0 | |||||||
47321 | X.VNT | 0 | 0 | |||||||
47322 | X.VSA | 0 | 0 | |||||||
47323 | X.VVI | 0 | 0 | |||||||
47324 | X.WCP | 0 | 0 | |||||||
47325 | X.WEB | 0 | 0 | |||||||
47326 | X.WES | 0 | 0 | |||||||
47327 | X.WHE | 0 | 0 | |||||||
47328 | X.WHT | 0 | 0 | |||||||
47329 | X.WIL | 0 | 0 | |||||||
47330 | X.WIR | 0 | 0 | |||||||
47331 | X.WNR | 0 | 0 | |||||||
47332 | X.WPG | 0 | 0 | |||||||
47333 | X.WPI | 0 | 0 | |||||||
47334 | X.WRA | 0 | 0 | |||||||
47335 | X.WRM | 0 | 0 | |||||||
47336 | X.WTP | 0 | 0 | |||||||
47337 | X.WWL | 0 | 0 | |||||||
47338 | X.YCO | 0 | 0 | |||||||
47339 | X.YGR | 0 | 0 | |||||||
47340 | X.ZIF | 0 | 0 | |||||||
47341 | XAA | 1000 | 12 1/8 | 12 | 12 1/8 | 12 | 1500 | |||
47342 | XAAB | 0 | 0 | |||||||
47343 | XAAD | 0 | 0 | |||||||
47344 | XAD | 0 | 0.7917 | 0.7914 | 0.7923 | 0.7906 | 0 | |||
47345 | XAJA | 0 | 0 | |||||||
47346 | XAL | 0 | 355.75 | 355.12 | 357.67 | 353.99 | 0 | |||
47347 | XAM | 0 | 568.55 | 571.49 | 571.49 | 568.06 | 0 | |||
47348 | XANA | 0 | 0 | |||||||
47349 | XAO | 0 | 354.14 | 0 | ||||||
47350 | XAQA | 0 | 0 | |||||||
47351 | XAQG | 0 | 0 | |||||||
47352 | XAQZ | 0 | 0 | |||||||
47353 | XAT | 0 | 776.43 | 776.43 | 776.43 | 776.43 | 0 | |||
47354 | XATA | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 8 7/8 | 9 | 9 3/8 | 7100 | |
47355 | XATAU | 0 | 0 | |||||||
47356 | XATAW | 0 | 0 | |||||||
47357 | XAU | 0 | 116.75 | 115.40 | 117.45 | 115.37 | 0 | |||
47358 | XAY | 0 | 0.7911 | 0.7911 | 0.7917 | 0.7911 | 0 | |||
47359 | XAZ | 0 | 0.7911 | 0.7911 | 0.7917 | 0.7911 | 0 | |||
47360 | XBD | 0 | 415.02 | 411.41 | 416.81 | 410.89 | 0 | |||
47361 | XBET | 800 | 0.7500 | 0.7500 | 2.7500 | 0 | ||||
47362 | XBP | 0 | 1.5642 | 1.5660 | 1.5667 | 1.5642 | 0 | |||
47363 | XBS | 0 | 406.90 | 0 | ||||||
47364 | XBX | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
47365 | XBY | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
47366 | XBZ | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
47367 | XC | 200 | 21 1/2 | 22 1/4 | 22 1/4 | 21 1/2 | 22 | 22 1/2 | 1700 | |
47368 | XCA | 0 | 0 | |||||||
47369 | XCAC | 0 | 0 | |||||||
47370 | XCAJ | 0 | 0 | |||||||
47371 | XCAN | 0 | 0 | |||||||
47372 | XCAR | 0 | 0 | |||||||
47373 | XCAY | 0 | 0 | |||||||
47374 | XCB | 0 | 141.55 | 141.91 | 142.20 | 141.25 | 0 | |||
47375 | XCD | 0 | 0.7339 | 0.7338 | 0.7339 | 0.7337 | 0 | |||
47376 | XCED | 1000 | 3 | 3 1/16 | 3 3/16 | 3 | 3 | 3 3/16 | 64000 | |
47377 | XCEDZ | 800 | 1 1/2 | 1 3/8 | 1 1/2 | 0 | ||||
47378 | XCEL | 500 | 1 5/16 | 1 11/32 | 1 11/32 | 1 9/32 | 1 9/32 | 1 11/32 | 24700 | |
47379 | XCI | 0 | 293.59 | 294.92 | 296.11 | 290.35 | 0 | |||
47380 | XCIA | 0 | 0 | |||||||
47381 | XCIT | 0 | 0 | |||||||
47382 | XCL | 4000 | 1/4 | 1/16 | 3/8 | 0 | ||||
47383 | XCOM | 1500 | 6 3/4 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 | 31400 | |
47384 | XCP | 0 | 775.23 | 775.23 | 775.23 | 775.23 | 0 | |||
47385 | XCS | 0 | 866.50 | 866.50 | 866.50 | 866.50 | 0 | |||
47386 | XCUG | 0 | 0 | |||||||
47387 | XCV | 0 | 0.7339 | 0.7337 | 0.7338 | 0.7337 | 0 | |||
47388 | XDA | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47389 | XDB | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47390 | XDC | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47391 | XDD | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47392 | XDE | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47393 | XDF | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47394 | XDL | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47395 | XDM | 0 | 0.6559 | 0.6570 | 0.6574 | 0.6559 | 0 | |||
47396 | XDS | 0 | 0.6552 | 0 | ||||||
47397 | XDY | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47398 | XDZ | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47399 | XE | 0 | 97.73 | 97.50 | 97.75 | 97.01 | 0 | |||
47400 | XECM | 2500 | 0.7812 | 0.9062 | 0.9062 | 0.7812 | 0.7812 | 0.8437 | 88200 | |
47401 | XEDR | 0 | 0.3750 | 0.8750 | 0 | |||||
47402 | XEIK | 0 | 0 | |||||||
47403 | XEIKY | 2000 | 10 1/16 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 137000 | |
47404 | XEL | 100 | 21 3/8 | 21 3/8 | 21 7/8 | 0 | ||||
47405 | XELC | 0 | 0 | |||||||
47406 | XELM | 0 | 0 | |||||||
47407 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
47408 | XEN/WS | 0 | 2 5/8 | 3 1/4 | 0 | |||||
47409 | XENG | 0 | 0 | |||||||
47410 | XENO | 1200 | 10 1/8 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 53200 | |
47411 | XENOU | 300 | 9 9/16 | 9 1/2 | 10 3/32 | 0 | ||||
47412 | XENOW | 100 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 4900 | |
47413 | XETA | 300 | 8 3/8 | 7 7/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 700 | |
47414 | XETX | 0 | 0 | |||||||
47415 | XFF | 0 | 0.19379 | 0.19402 | 0.19412 | 0.19387 | 0 | |||
47416 | XFN | 0 | 694.30 | 694.30 | 694.30 | 694.30 | 0 | |||
47417 | XFPA | 0 | 0 | |||||||
47418 | XFR | 0 | 290.48 | 290.48 | 290.48 | 290.48 | 0 | |||
47419 | XFSG | 0 | 0 | |||||||
47420 | XFV | 0 | 0.19379 | 0.19412 | 0.19412 | 0.19387 | 0 | |||
47421 | XHC | 0 | 643.23 | 643.23 | 643.23 | 643.23 | 0 | |||
47422 | XHT | 0 | 907.80 | 907.80 | 907.80 | 907.80 | 0 | |||
47423 | XI | 0 | 107.54 | 106.55 | 107.76 | 106.55 | 0 | |||
47424 | XIA | 0 | 727.41 | 726.56 | 727.41 | 726.56 | 0 | |||
47425 | XICO | 800 | 11 | 11 5/8 | 11 3/4 | 10 3/4 | 11 | 11 1/8 | 192000 | |
47426 | XIH | 0 | 727.26 | 726.77 | 727.26 | 726.77 | 0 | |||
47427 | XII | 0 | 729.90 | 727.20 | 730.69 | 724.03 | 0 | |||
47428 | XIO | 0 | 727.55 | 726.36 | 727.55 | 726.36 | 0 | |||
47429 | XION | 500 | 14 3/4 | 15 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 109800 | |
47430 | XIOX | 1000 | 4 1/8 | 3 1/2 | 4 1/8 | 0 | ||||
47431 | XIRC | 1000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 5/8 | 15 3/4 | 16 | 162500 | |
47432 | XIS | 0 | 180.12 | 181.64 | 183.26 | 179.49 | 0 | |||
47433 | XJJ | 0 | 0 | |||||||
47434 | XJV | 0 | 0 | |||||||
47435 | XJY | 0 | 0 | |||||||
47436 | XJZ | 0 | 0 | |||||||
47437 | XL | 100 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/4 | 100 | |
47438 | XLCC | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 900 | |
47439 | XLCCP | 0 | 0.2500 | 0.5000 | 0 | |||||
47440 | XLCT | 0 | 0 | |||||||
47441 | XLCp | 100 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 2600 | |||
47442 | XLGX | 0 | 0 | |||||||
47443 | XLND | 0 | 0 | |||||||
47444 | XLNX | 900 | 31 5/8 | 30 7/8 | 32 1/4 | 30 7/8 | 31 5/8 | 31 7/8 | 6734100 | |
47445 | XLT | 0 | 60.83 | 60.58 | 60.88 | 60.32 | 0 | |||
47446 | XLTC | 100 | 8 3/8 | 8 5/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 1/2 | 64100 | |
47447 | XLTCW | 100 | 1 15/16 | 2 1/16 | 2 3/16 | 1 15/16 | 1 15/16 | 2 1/16 | 21600 | |
47448 | XLX | 0 | 0 | |||||||
47449 | XLXI | 0 | 0 | |||||||
47450 | XLYA | 0 | 0 | |||||||
47451 | XLYG | 0 | 0 | |||||||
47452 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
47453 | XMA | 0 | 605.62 | 604.90 | 605.62 | 604.89 | 0 | |||
47454 | XMAS | 0 | 0 | |||||||
47455 | XMH | 0 | 605.46 | 605.18 | 605.46 | 605.18 | 0 | |||
47456 | XMI | 0 | 608.28 | 605.79 | 608.83 | 603.13 | 0 | |||
47457 | XMN | 0 | 291.02 | 291.02 | 291.02 | 291.02 | 0 | |||
47458 | XMO | 0 | 605.79 | 604.62 | 605.79 | 604.59 | 0 | |||
47459 | XMT | 0 | 102.54 | 98.50 | 102.54 | 98.21 | 0 | |||
47460 | XMV | 0 | 604.86 | 0 | ||||||
47461 | XNC | 0 | 1140.34 | 1140.34 | 1140.34 | 1140.34 | 0 | |||
47462 | XNE | 0 | 877.82 | 877.82 | 877.82 | 877.82 | 0 | |||
47463 | XNET | 300 | 13 5/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 5/8 | 13 7/8 | 8400 | |
47464 | XNG | 0 | 315.68 | 313.44 | 315.80 | 312.61 | 0 | |||
47465 | XNR | 0 | 278.99 | 278.99 | 278.99 | 278.99 | 0 | |||
47466 | XNVA | 0 | 0 | |||||||
47467 | XNVAX | 0 | 0 | |||||||
47468 | XNVAY | 300 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 300 | |
47469 | XNX | 0 | 0 | |||||||
47470 | XO | 100 | 23 3/4 | 23 1/2 | 23 3/4 | 23 1/2 | 23 3/8 | 23 3/4 | 800 | |
47471 | XOC | 0 | 524.84 | 526.30 | 527.88 | 519.77 | 0 | |||
47472 | XOI | 0 | 359.78 | 356.15 | 359.78 | 355.51 | 0 | |||
47473 | XOMA | 500 | 5 3/8 | 5 7/16 | 5 7/16 | 5 3/16 | 5 5/16 | 5 7/16 | 277600 | |
47474 | XOMD | 0 | 0 | |||||||
47475 | XON | 100 | 85 1/4 | 83 1/4 | 85 1/4 | 82 7/8 | 85 | 85 5/8 | 12700 | |
47476 | XONA | 0 | 0 | |||||||
47477 | XONB | 0 | 0 | |||||||
47478 | XONC | 0 | 0 | |||||||
47479 | XOND | 0 | 0 | |||||||
47480 | XONE | 0 | 0 | |||||||
47481 | XONG | 0 | 0 | |||||||
47482 | XONH | 0 | 0 | |||||||
47483 | XONI | 0 | 0 | |||||||
47484 | XONK | 0 | 0 | |||||||
47485 | XONL | 0 | 0 | |||||||
47486 | XONM | 0 | 0 | |||||||
47487 | XONN | 0 | 0 | |||||||
47488 | XONO | 0 | 0 | |||||||
47489 | XONP | 0 | 0 | |||||||
47490 | XONR | 0 | 0 | |||||||
47491 | XONS | 0 | 0 | |||||||
47492 | XONT | 0 | 0 | |||||||
47493 | XONU | 0 | 0 | |||||||
47494 | XONW | 0 | 0 | |||||||
47495 | XONX | 0 | 0 | |||||||
47496 | XONY | 0 | 0 | |||||||
47497 | XONZ | 0 | 0 | |||||||
47498 | XOPC | 400 | 0.9375 | 0.5625 | 0.8750 | 0 | ||||
47499 | XOVR | 13800 | 0.0150 | 0 | ||||||
47500 | XOXC | 0 | 0 | |||||||
47501 | XOXCU | 1000 | 7 | 6 7/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 7800 | |
47502 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
47503 | XPC | 200 | 45 3/4 | 0 | ||||||
47504 | XPCN | 0 | 0 | |||||||
47505 | XPED | 200 | 19 1/4 | 18 7/8 | 19 3/4 | 18 1/2 | 19 | 19 1/4 | 63800 | |
47506 | XPI | 0 | 616.51 | 616.51 | 616.51 | 616.51 | 0 | |||
47507 | XPLR | 100 | 2 1/2 | 2 7/8 | 2 7/8 | 2 1/2 | 2 1/8 | 2 7/8 | 200 | |
47508 | XPLX | 0 | 0 | |||||||
47509 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
47510 | XPRS | 0 | 0 | |||||||
47511 | XPRSA | 3000 | 9 3/8 | 9 3/8 | 9 5/8 | 9 1/8 | 9 1/4 | 9 5/8 | 44800 | |
47512 | XPRT | 500 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 3/4 | 7 1/8 | 1200 | |
47513 | XRAY | 600 | 44 1/2 | 44 1/4 | 44 1/2 | 44 | 44 | 44 1/2 | 24000 | |
47514 | XRI | 0 | 1548.41 | 1548.41 | 1548.41 | 1548.41 | 0 | |||
47515 | XRIT | 500 | 17 7/8 | 17 7/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/8 | 27900 | |
47516 | XROA | 0 | 0 | |||||||
47517 | XROG | 0 | 0 | |||||||
47518 | XROI | 0 | 0 | |||||||
47519 | XROO | 0 | 0 | |||||||
47520 | XROP | 0 | 0 | |||||||
47521 | XROQ | 0 | 0 | |||||||
47522 | XROY | 0 | 0 | |||||||
47523 | XRPS | 0 | 0 | |||||||
47524 | XRX | 200 | 53 1/8 | 53 1/8 | 53 3/4 | 0 | ||||
47525 | XRXA | 0 | 0 | |||||||
47526 | XRXC | 0 | 0 | |||||||
47527 | XRXD | 0 | 0 | |||||||
47528 | XRXE | 0 | 0 | |||||||
47529 | XRXF | 0 | 0 | |||||||
47530 | XRXG | 0 | 0 | |||||||
47531 | XRXH | 0 | 0 | |||||||
47532 | XRXI | 0 | 0 | |||||||
47533 | XRXK | 0 | 0 | |||||||
47534 | XRXL | 0 | 0 | |||||||
47535 | XRXM | 0 | 0 | |||||||
47536 | XRXN | 0 | 0 | |||||||
47537 | XRXO | 0 | 0 | |||||||
47538 | XRXP | 0 | 0 | |||||||
47539 | XRXR | 0 | 0 | |||||||
47540 | XRXS | 0 | 0 | |||||||
47541 | XRXT | 0 | 0 | |||||||
47542 | XRXU | 0 | 0 | |||||||
47543 | XRXV | 0 | 0 | |||||||
47544 | XRXW | 0 | 0 | |||||||
47545 | XRXX | 0 | 0 | |||||||
47546 | XRXY | 0 | 0 | |||||||
47547 | XRXZ | 0 | 0 | |||||||
47548 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
47549 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
47550 | XS | 0 | 103.36 | 103.02 | 103.45 | 102.33 | 0 | |||
47551 | XSA | 0 | 1772.28 | 1772.28 | 1772.28 | 1772.28 | 0 | |||
47552 | XSB | 100 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 16 | 16 1/4 | 800 | |
47553 | XSC | 0 | 858.00 | 858.00 | 858.00 | 858.00 | 0 | |||
47554 | XSCR | 3900 | 23/32 | 21/32 | 3/4 | 21/32 | 21/32 | 3/4 | 14000 | |
47555 | XSD | 0 | 0 | |||||||
47556 | XSF | 0 | 0.7974 | 0.7985 | 0.7992 | 0.7974 | 0 | |||
47557 | XSI | 0 | 1399.09 | 1399.09 | 1399.09 | 1399.09 | 0 | |||
47558 | XSM | 0 | 135.49 | 0 | ||||||
47559 | XSN | 0 | 0 | |||||||
47560 | XSQA | 0 | 0 | |||||||
47561 | XSQZ | 0 | 0 | |||||||
47562 | XST | 0 | 101.92 | 0 | ||||||
47563 | XSV | 0 | 726.54 | 0 | ||||||
47564 | XSY | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
47565 | XSYS | 1000 | 3 5/32 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/16 | 14400 | |
47566 | XSZ | 0 | 0.7974 | 0.7989 | 0.7989 | 0.7974 | 0 | |||
47567 | XT | 0 | 103.82 | 103.10 | 103.84 | 102.87 | 0 | |||
47568 | XTC | 0 | 381.90 | 379.91 | 381.91 | 378.45 | 0 | |||
47569 | XTEL | 1000 | 4 3/4 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 3100 | |
47570 | XTIC | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.0000 | 500 | |
47571 | XTLI | 0 | 0 | |||||||
47572 | XTO | 800 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 1/2 | 800 | |
47573 | XTOC | 0 | 0 | |||||||
47574 | XTOD | 0 | 0 | |||||||
47575 | XTOE | 0 | 0 | |||||||
47576 | XTOI | 0 | 0 | |||||||
47577 | XTON | 5000 | 3 1/16 | 2 7/8 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/16 | 76200 | |
47578 | XTONG | 20 | 87 1/4 | 85 1/4 | 88 1/2 | 0 | ||||
47579 | XTOR | 0 | 0 | |||||||
47580 | XTOT | 0 | 0 | |||||||
47581 | XTOX | 0 | 0 | |||||||
47582 | XTOpA | 0 | 26 5/8 | 27 3/8 | 0 | |||||
47583 | XTOpAw | 0 | 26 1/4 | 27 3/4 | 0 | |||||
47584 | XTOw | 0 | 0 | |||||||
47585 | XTR | 100 | 43 5/8 | 41 7/8 | 42 1/2 | 0 | ||||
47586 | XTRA | 0 | 0 | |||||||
47587 | XTRC | 0 | 0 | |||||||
47588 | XTRD | 0 | 0 | |||||||
47589 | XTRI | 0 | 0 | |||||||
47590 | XTRJ | 0 | 0 | |||||||
47591 | XTRL | 0 | 0 | |||||||
47592 | XTRP | 0 | 0 | |||||||
47593 | XTRR | 0 | 0 | |||||||
47594 | XTRX | 0 | 0 | |||||||
47595 | XTV | 0 | 385.29 | 0 | ||||||
47596 | XTX | 1000 | 9 7/8 | 0 | ||||||
47597 | XTXO | 0 | 0 | |||||||
47598 | XUPS | 200 | 11 | 10 3/4 | 11 1/2 | 10 3/4 | 11 | 11 1/2 | 25700 | |
47599 | XUS | 300 | 7 1/8 | 0 | ||||||
47600 | XUSC | 0 | 0 | |||||||
47601 | XVA | 0 | 134.06 | 0 | ||||||
47602 | XVB | 0 | 132.70 | 0 | ||||||
47603 | XVL | 0 | 63.93 | 63.92 | 63.95 | 63.75 | 0 | |||
47604 | XVN | 0 | 0 | |||||||
47605 | XVP | 0 | 114.45 | 114.43 | 114.64 | 113.96 | 0 | |||
47606 | XVR | 0 | 0 | |||||||
47607 | XVRC | 3000 | 2 1/16 | 2 1/16 | 2 3/16 | 1 15/16 | 2 1/32 | 2 1/16 | 1762700 | |
47608 | XWIA | 0 | 0 | |||||||
47609 | XWIS | 0 | 0 | |||||||
47610 | XXC | 0 | 0 | |||||||
47611 | XXC.B | 0 | 0 | |||||||
47612 | XXCB | 0 | 0 | |||||||
47613 | XXDTA | 100 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
47614 | XXDTB | 200 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
47615 | XXQI | 0 | 0 | |||||||
47616 | XXQXA | 250 | 0.3750 | 0 | ||||||
47617 | XYBR | 10000 | 4 1/4 | 4 1/2 | 4 5/8 | 4 | 4 1/8 | 4 1/4 | 121600 | |
47618 | XYBRW | 4700 | 1 7/16 | 1 3/4 | 1 3/4 | 1 1/8 | 1 1/8 | 1 3/4 | 87700 | |
47619 | XYDC | 0 | 0 | |||||||
47620 | XYDD | 0 | 0 | |||||||
47621 | XYEG | 0 | 0 | |||||||
47622 | XYLN | 1000 | 54 | 53 1/2 | 55 | 52 1/2 | 54 1/8 | 54 1/4 | 375900 | |
47623 | XYVI | 100 | 0.4400 | 0.4400 | 0.4900 | 0 | ||||
47624 | XYX | 1000 | 1 13/16 | 0 | ||||||
47625 | XYXK | 0 | 0 | |||||||
47626 | XYXM | 0 | 0 | |||||||
47627 | XYXR | 0 | 0 | |||||||
47628 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
47629 | XZX | 0 | 0 | |||||||
47630 | XpA | 300 | 43 1/2 | 43 1/2 | 43 3/4 | 43 1/8 | 1700 | |||
47631 | Y | 100 | 203 | 204 | 207 1/4 | 0 | ||||
47632 | Y.AKG | 0 | 0 | |||||||
47633 | Y.AKR | 0 | 0 | |||||||
47634 | Y.AMG | 0 | 0 | |||||||
47635 | Y.BDY | 0 | 0 | |||||||
47636 | Y.BRD | 0 | 0 | |||||||
47637 | Y.CBK | 0 | 0 | |||||||
47638 | Y.CLL | 0 | 0 | |||||||
47639 | Y.CRS | 0 | 0 | |||||||
47640 | Y.CUL | 0 | 0 | |||||||
47641 | Y.DNB | 0 | 0 | |||||||
47642 | Y.DNL | 0 | 0 | |||||||
47643 | Y.DYN | 0 | 0 | |||||||
47644 | Y.ELK | 0 | 0 | |||||||
47645 | Y.FAI | 0 | 0 | |||||||
47646 | Y.FOK | 0 | 0 | |||||||
47647 | Y.FSK | 0 | 0 | |||||||
47648 | Y.HAF | 0 | 0 | |||||||
47649 | Y.HAV | 0 | 0 | |||||||
47650 | Y.HUH | 0 | 0 | |||||||
47651 | Y.HWL | 0 | 0 | |||||||
47652 | Y.KMR | 0 | 0 | |||||||
47653 | Y.KOP | 0 | 0 | |||||||
47654 | Y.KSK | 0 | 0 | |||||||
47655 | Y.KVA | 0 | 0 | |||||||
47656 | Y.KYM | 0 | 0 | |||||||
47657 | Y.LKI | 0 | 0 | |||||||
47658 | Y.MRT | 0 | 0 | |||||||
47659 | Y.MSR | 0 | 0 | |||||||
47660 | Y.MTM | 0 | 0 | |||||||
47661 | Y.MTR | 0 | 0 | |||||||
47662 | Y.MVS | 0 | 0 | |||||||
47663 | Y.NCL | 0 | 0 | |||||||
47664 | Y.NES | 0 | 0 | |||||||
47665 | Y.NOK | 0 | 0 | |||||||
47666 | Y.NOL | 0 | 0 | |||||||
47667 | Y.NRH | 0 | 0 | |||||||
47668 | Y.NSK | 0 | 0 | |||||||
47669 | Y.ORB | 0 | 0 | |||||||
47670 | Y.ORK | 0 | 0 | |||||||
47671 | Y.OUT | 0 | 0 | |||||||
47672 | Y.PNV | 0 | 0 | |||||||
47673 | Y.PTK | 0 | 0 | |||||||
47674 | Y.RAM | 0 | 0 | |||||||
47675 | Y.RBR | 0 | 0 | |||||||
47676 | Y.REP | 0 | 0 | |||||||
47677 | Y.RTK | 0 | 0 | |||||||
47678 | Y.SIN | 0 | 0 | |||||||
47679 | Y.SMD | 0 | 0 | |||||||
47680 | Y.SMP | 0 | 0 | |||||||
47681 | Y.SNG | 0 | 0 | |||||||
47682 | Y.SOL | 0 | 0 | |||||||
47683 | Y.SPT | 0 | 0 | |||||||
47684 | Y.TAM | 0 | 0 | |||||||
47685 | Y.TOD | 0 | 0 | |||||||
47686 | Y.TPL | 0 | 0 | |||||||
47687 | Y.TSY | 0 | 0 | |||||||
47688 | Y.UBF | 0 | 0 | |||||||
47689 | Y.UBN | 0 | 0 | |||||||
47690 | Y.UTR | 0 | 0 | |||||||
47691 | Y.VFO | 0 | 0 | |||||||
47692 | Y.VLM | 0 | 0 | |||||||
47693 | Y.VRD | 0 | 0 | |||||||
47694 | Y.VSS | 0 | 0 | |||||||
47695 | Y.WLR | 0 | 0 | |||||||
47696 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
47697 | YACG | 0 | 0 | |||||||
47698 | YACKX | 0 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0 | |
47699 | YADC | 0 | 0 | |||||||
47700 | YAKC | 0 | 0 | |||||||
47701 | YALE | 900 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/4 | 23 3/8 | 142800 | |
47702 | YALEW | 20000 | 7.5800 | 0 | ||||||
47703 | YAMA | 0 | 0 | |||||||
47704 | YAMAY | 0 | 0 | |||||||
47705 | YANB | 1000 | 18 | 18 | 18 | 18 | 18 | 18 1/4 | 1000 | |
47706 | YATP | 0 | 0 | |||||||
47707 | YAUL | 0 | 0 | |||||||
47708 | YAVA | 100 | 3.5000 | 0 | ||||||
47709 | YAVL | 100 | 16.5000 | 0 | ||||||
47710 | YAVY | 500 | 31.7500 | 0 | ||||||
47711 | YBMO | 0 | 0 | |||||||
47712 | YBNS | 0 | 0 | |||||||
47713 | YBRA | 0 | 0 | |||||||
47714 | YBTV | 0 | 0 | |||||||
47715 | YBTVA | 2700 | 34 | 33 1/4 | 34 1/2 | 32 3/4 | 33 3/4 | 34 1/4 | 3668600 | |
47716 | YBW/WS | 3000 | 3/8 | 0 | ||||||
47717 | YCAO | 0 | 0 | |||||||
47718 | YCM | 0 | 0 | |||||||
47719 | YCML | 0 | 0 | |||||||
47720 | YCNI | 0 | 0 | |||||||
47721 | YCRG | 100 | 76.0000 | 0 | ||||||
47722 | YCSL | 500 | 0.0010 | 0 | ||||||
47723 | YCVTX | 0 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | |
47724 | YDM | 0 | 0.6559 | 0.6570 | 0.6570 | 0.6559 | 0 | |||
47725 | YDXL | 0 | 0 | |||||||
47726 | YELL | 200 | 12 3/4 | 13 | 13 1/4 | 12 3/4 | 12 3/4 | 13 | 107100 | |
47727 | YEMJ | 0 | 0 | |||||||
47728 | YES | 600 | 23 5/8 | 22 5/8 | 23 1/4 | 0 | ||||
47729 | YESB | 0 | 0 | |||||||
47730 | YESD | 0 | 0 | |||||||
47731 | YESE | 0 | 0 | |||||||
47732 | YESO | 0 | 0 | |||||||
47733 | YESR | 0 | 0 | |||||||
47734 | YESS | 1600 | 14 3/4 | 14 1/2 | 14 7/8 | 14 7/16 | 14 5/8 | 14 7/8 | 89800 | |
47735 | YFCB | 2500 | 12 1/2 | 12 1/2 | 12 5/8 | 12 3/8 | 12 1/2 | 12 5/8 | 124300 | |
47736 | YFED | 100 | 18 | 17 3/4 | 18 1/4 | 17 3/4 | 17 5/8 | 18 1/4 | 5600 | |
47737 | YFF | 0 | 0.19379 | 0.19412 | 0.19412 | 0.19387 | 0 | |||
47738 | YFGL | 0 | 0 | |||||||
47739 | YFLY | 0 | 0 | |||||||
47740 | YFNE | 0 | 0 | |||||||
47741 | YGCC | 0 | 0 | |||||||
47742 | YGEFX | 0 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 10.25 | 0 | |
47743 | YHMA | 0 | 0 | |||||||
47744 | YHOO | 100 | 19 5/8 | 21 | 21 1/4 | 19 1/8 | 19 3/8 | 19 5/8 | 171100 | |
47745 | YILD | 3000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/8 | 5 5/8 | 5 7/8 | 20300 | |
47746 | YILDU | 1000 | 10 1/2 | 10 | 11 1/2 | 0 | ||||
47747 | YILDW | 1400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 5200 | |
47748 | YILDZ | 1400 | 2 | 2 3/32 | 2 3/32 | 2 | 2 | 2 1/2 | 2800 | |
47749 | YITW | 0 | 0 | |||||||
47750 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
47751 | YJY | 0 | 0 | |||||||
47752 | YLD | 1000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 1/8 | 1000 | |
47753 | YLDS | 0 | 0 | |||||||
47754 | YLH | 1200 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
47755 | YLT | 600 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 600 | |
47756 | YLTS | 0 | 0 | |||||||
47757 | YM | 0 | 0 | |||||||
47758 | YMCD | 0 | 0 | |||||||
47759 | YMIP | 0 | 0 | |||||||
47760 | YMNA | 0 | 0 | |||||||
47761 | YMWK | 0 | 0 | |||||||
47762 | YMXA | 0 | 0 | |||||||
47763 | YNAC | 0 | 0 | |||||||
47764 | YNEN | 0 | 0 | |||||||
47765 | YNOR | 0 | 0 | |||||||
47766 | YNW/WS | 1000 | 3/8 | 0 | ||||||
47767 | YOBK | 1500 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 13.5000 | 13.7500 | 3000 | |
47768 | YOCM | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
47769 | YONK | 0 | 0 | |||||||
47770 | YORK | 2000 | 10 5/8 | 10 7/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 5/8 | 27500 | |
47771 | YORW | 200 | 71.2500 | 69.2500 | 71.2500 | 0 | ||||
47772 | YOSH | 0 | 0 | |||||||
47773 | YOUM | 0 | 0 | |||||||
47774 | YPCP | 0 | 0 | |||||||
47775 | YPF | 100 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/2 | 22 7/8 | 500 | |
47776 | YPFA | 0 | 0 | |||||||
47777 | YPFB | 0 | 0 | |||||||
47778 | YPFD | 0 | 0 | |||||||
47779 | YPFI | 0 | 0 | |||||||
47780 | YPFS | 0 | 0 | |||||||
47781 | YPHX | 0 | 0 | |||||||
47782 | YPOW | 0 | 0 | |||||||
47783 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
47784 | YPX | 0 | 1.5642 | 1.5664 | 1.5667 | 1.5642 | 0 | |||
47785 | YRB.A | 0 | 0 | |||||||
47786 | YRET | 0 | 0 | |||||||
47787 | YRK | 200 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 47 1/4 | 49 1/4 | 200 | |
47788 | YRKB | 0 | 0 | |||||||
47789 | YRKC | 0 | 0 | |||||||
47790 | YRKG | 2500 | 15 1/2 | 16 1/2 | 16 1/2 | 15 1/4 | 15 1/4 | 15 3/4 | 64900 | |
47791 | YRKN | 0 | 0 | |||||||
47792 | YRKR | 0 | 0 | |||||||
47793 | YRKT | 0 | 0 | |||||||
47794 | YRKW | 0 | 0 | |||||||
47795 | YRKZ | 0 | 0 | |||||||
47796 | YRLS | 1200 | 0.9375 | 1.0000 | 1.0000 | 0.8125 | 0.8125 | 1.0625 | 15200 | |
47797 | YRYI | 0 | 0 | |||||||
47798 | YSCC | 0 | 0 | |||||||
47799 | YSCL | 0 | 0 | |||||||
47800 | YSCO | 3000 | 0.5000 | 0.2500 | 0.7500 | 0 | ||||
47801 | YSDQ | 0 | 0 | |||||||
47802 | YSFA | 0 | 0 | |||||||
47803 | YSG | 0 | 0 | |||||||
47804 | YSII | 500 | 14 1/8 | 14 1/4 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/8 | 112000 | |
47805 | YSJK | 0 | 0 | |||||||
47806 | YSJL | 0 | 0 | |||||||
47807 | YSTM | 0 | 0 | |||||||
47808 | YTGO | 0 | 0 | |||||||
47809 | YTLA | 0 | 0 | |||||||
47810 | YTMF | 0 | 0 | |||||||
47811 | YTRZ | 0 | 0 | |||||||
47812 | YTV | 0 | 0 | |||||||
47813 | YV | 0 | 0 | |||||||
47814 | YWGI | 0 | 116600 | |||||||
47815 | YWIC | 0 | 0 | |||||||
47816 | YWNS | 0 | 0 | |||||||
47817 | YYED | 0 | 0 | |||||||
47818 | YYEDA | 500 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
47819 | YYGH | 0 | 0 | |||||||
47820 | YYGHA | 500 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
47821 | YYLRA | 3000 | 0.3125 | 0 | ||||||
47822 | YZX | 0 | 157 47/64 | 0 | ||||||
47823 | Z | 8300 | 21 | 20 5/8 | 21 | 20 5/8 | 20 3/4 | 21 1/8 | 8400 | |
47824 | Z.AAR | 0 | 0 | |||||||
47825 | Z.ADI | 0 | 0 | |||||||
47826 | Z.AGI | 0 | 0 | |||||||
47827 | Z.AGR | 0 | 0 | |||||||
47828 | Z.ARS | 0 | 0 | |||||||
47829 | Z.ASC | 0 | 0 | |||||||
47830 | Z.BAE | 0 | 0 | |||||||
47831 | Z.BBB | 0 | 0 | |||||||
47832 | Z.BBC | 0 | 0 | |||||||
47833 | Z.BKV | 0 | 0 | |||||||
47834 | Z.CEC | 0 | 0 | |||||||
47835 | Z.CFR | 0 | 0 | |||||||
47836 | Z.CIG | 0 | 0 | |||||||
47837 | Z.CLS | 0 | 0 | |||||||
47838 | Z.CLT | 0 | 0 | |||||||
47839 | Z.CO | 0 | 0 | |||||||
47840 | Z.CSH | 0 | 0 | |||||||
47841 | Z.DAN | 0 | 0 | |||||||
47842 | Z.ELH | 0 | 0 | |||||||
47843 | Z.EMS | 0 | 0 | |||||||
47844 | Z.EWP | 0 | 0 | |||||||
47845 | Z.FIS | 0 | 0 | |||||||
47846 | Z.FOR | 0 | 0 | |||||||
47847 | Z.GLB | 0 | 0 | |||||||
47848 | Z.GOT | 0 | 0 | |||||||
47849 | Z.HEL | 0 | 0 | |||||||
47850 | Z.HOL | 0 | 0 | |||||||
47851 | Z.IMI | 0 | 0 | |||||||
47852 | Z.IS | 0 | 0 | |||||||
47853 | Z.LG | 0 | 0 | |||||||
47854 | Z.LGT | 0 | 0 | |||||||
47855 | Z.LNZ | 0 | 0 | |||||||
47856 | Z.LOE | 0 | 0 | |||||||
47857 | Z.LOG | 0 | 0 | |||||||
47858 | Z.MAG | 0 | 0 | |||||||
47859 | Z.MC | 0 | 0 | |||||||
47860 | Z.MEZ | 0 | 0 | |||||||
47861 | Z.MZG | 0 | 0 | |||||||
47862 | Z.NES | 0 | 0 | |||||||
47863 | Z.NEU | 0 | 0 | |||||||
47864 | Z.NOV | 0 | 0 | |||||||
47865 | Z.OEB | 0 | 0 | |||||||
47866 | Z.OMN | 0 | 0 | |||||||
47867 | Z.OPTX | 0 | 0 | |||||||
47868 | Z.PAR | 0 | 0 | |||||||
47869 | Z.PHV | 0 | 0 | |||||||
47870 | Z.REI | 0 | 0 | |||||||
47871 | Z.RIE | 0 | 0 | |||||||
47872 | Z.RNT | 0 | 0 | |||||||
47873 | Z.ROC | 0 | 0 | |||||||
47874 | Z.ROL | 0 | 0 | |||||||
47875 | Z.SAL | 0 | 0 | |||||||
47876 | Z.SAN | 0 | 0 | |||||||
47877 | Z.SAR | 0 | 0 | |||||||
47878 | Z.SBC | 0 | 0 | |||||||
47879 | Z.SBK | 0 | 0 | |||||||
47880 | Z.SBV | 0 | 0 | |||||||
47881 | Z.SCH | 0 | 0 | |||||||
47882 | Z.SGS | 0 | 0 | |||||||
47883 | Z.SLH | 0 | 0 | |||||||
47884 | Z.SLZ | 0 | 0 | |||||||
47885 | Z.SMH | 0 | 0 | |||||||
47886 | Z.SR | 0 | 0 | |||||||
47887 | Z.SVB | 0 | 0 | |||||||
47888 | Z.SZP | 0 | 0 | |||||||
47889 | Z.TAG | 0 | 0 | |||||||
47890 | Z.VRH | 0 | 0 | |||||||
47891 | Z.WIN | 0 | 0 | |||||||
47892 | Z.ZEL | 0 | 0 | |||||||
47893 | Z.ZVG | 0 | 0 | |||||||
47894 | Z052 | 0 | 0 | |||||||
47895 | Z0531 | 0 | 0 | |||||||
47896 | Z079 | 0 | 0 | |||||||
47897 | Z105 | 0 | 0 | |||||||
47898 | Z208 | 0 | 0 | |||||||
47899 | Z211 | 0 | 0 | |||||||
47900 | Z212 | 0 | 0 | |||||||
47901 | Z225 | 0 | 0 | |||||||
47902 | Z241 | 0 | 0 | |||||||
47903 | Z2621 | 0 | 0 | |||||||
47904 | Z2794 | 0 | 0 | |||||||
47905 | Z2958 | 0 | 0 | |||||||
47906 | Z302 | 0 | 0 | |||||||
47907 | Z3031 | 0 | 0 | |||||||
47908 | Z31 | 0 | 0 | |||||||
47909 | Z315 | 0 | 0 | |||||||
47910 | Z318 | 0 | 0 | |||||||
47911 | Z327 | 0 | 0 | |||||||
47912 | Z3271 | 0 | 0 | |||||||
47913 | Z3293 | 0 | 0 | |||||||
47914 | Z4142 | 0 | 0 | |||||||
47915 | Z46 | 0 | 0 | |||||||
47916 | Z644 | 0 | 0 | |||||||
47917 | Z645 | 0 | 0 | |||||||
47918 | Z646 | 0 | 0 | |||||||
47919 | Z661 | 0 | 0 | |||||||
47920 | Z817 | 0 | 0 | |||||||
47921 | Z885 | 0 | 0 | |||||||
47922 | ZALE | 0 | 0 | |||||||
47923 | ZALEB | 0 | 0 | |||||||
47924 | ZANA | 1000 | 8 1/4 | 8 1/8 | 8 3/8 | 0 | ||||
47925 | ZANAW | 1000 | 2 7/16 | 2 5/16 | 2 7/16 | 0 | ||||
47926 | ZAP | 200 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 1200 | |
47927 | ZAPAX | 0 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 18.03 | 0 | |
47928 | ZAPBX | 0 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | |
47929 | ZAPC | 0 | 0 | |||||||
47930 | ZAPCX | 0 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | |
47931 | ZAPL | 0 | 0 | |||||||
47932 | ZAPN | 0 | 0 | |||||||
47933 | ZAPP | 1000 | 0.6000 | 0 | ||||||
47934 | ZAPPP | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 | |||
47935 | ZAPR | 0 | 0 | |||||||
47936 | ZAPS | 100 | 11 | 11 | 11 3/4 | 0 | ||||
47937 | ZAPT | 0 | 0 | |||||||
47938 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
47939 | ZAXS | 100 | 1.7500 | 1.7500 | 3.5000 | 0 | ||||
47940 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
47941 | ZBRA | 28300 | 25 | 25 1/2 | 25 1/2 | 24 5/8 | 24 7/8 | 25 | 233500 | |
47942 | ZBSTQ | 500 | 0.0010 | 0 | ||||||
47943 | ZBWD | 0 | 0 | |||||||
47944 | ZCAD | 800 | 3 3/8 | 3 5/8 | 3 5/8 | 2 15/16 | 3 1/4 | 3 3/8 | 997900 | |
47945 | ZCL | 0 | 0 | |||||||
47946 | ZCO | 300 | 18 | 0 | ||||||
47947 | ZCOM | 0 | 0 | |||||||
47948 | ZCOME | 0 | 0 | |||||||
47949 | ZCON | 300 | 9 7/8 | 10 3/8 | 10 1/2 | 9 7/8 | 9 7/8 | 10 1/2 | 9000 | |
47950 | ZDI | 0 | 0.17 | 0 | ||||||
47951 | ZDM | 0 | 0.21 | 0 | ||||||
47952 | ZDN | 0 | 0 | |||||||
47953 | ZDO | 0 | 0 | |||||||
47954 | ZE | 500 | 14 7/8 | 15 3/8 | 15 1/2 | 14 7/8 | 14 5/8 | 15 | 33700 | |
47955 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
47956 | ZEI | 800 | 17 1/4 | 17 | 17 1/2 | 0 | ||||
47957 | ZEII | 0 | 0 | |||||||
47958 | ZEIM | 0 | 0 | |||||||
47959 | ZEIS | 0 | 0 | |||||||
47960 | ZEIY | 0 | 0 | |||||||
47961 | ZEN | 200 | 72 7/8 | 74 1/4 | 76 1/4 | 0 | ||||
47962 | ZENA | 0 | 0 | |||||||
47963 | ZENF | 0 | 0 | |||||||
47964 | ZENI | 0 | 0 | |||||||
47965 | ZENS | 0 | 0 | |||||||
47966 | ZENT | 1500 | 0.0001 | 0 | ||||||
47967 | ZENX | 0 | 0 | |||||||
47968 | ZENY | 0 | 0 | |||||||
47969 | ZENZ | 0 | 0 | |||||||
47970 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
47971 | ZEUS | 5000 | 28 3/4 | 26 7/8 | 28 7/8 | 26 3/4 | 28 5/8 | 28 3/4 | 315400 | |
47972 | ZEX | 0 | 8.71 | 8.65 | 8.72 | 8.59 | 0 | |||
47973 | ZEw | 0 | 0 | |||||||
47974 | ZF | 1400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 2000 | |
47975 | ZF | 0 | 0 | |||||||
47976 | ZGSXX | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 4.99 | 5.09 | 631 | |
47977 | ZGVAX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 10.24 | 0 | |
47978 | ZGVCX | 0 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0 | |
47979 | ZHOM | 1000 | 11 1/8 | 11 | 11 3/4 | 0 | ||||
47980 | ZID | 0 | 0.07 | 0 | ||||||
47981 | ZIDR | 315 | 0.0608 | 0 | ||||||
47982 | ZIF | 1600 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
47983 | ZIFA | 0 | 0 | |||||||
47984 | ZIFN | 0 | 0 | |||||||
47985 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
47986 | ZIGO | 500 | 29 | 29 1/2 | 31 | 28 3/4 | 28 1/4 | 29 | 72800 | |
47987 | ZILA | 2000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 168800 | |
47988 | ZIMR | 0 | 0 | |||||||
47989 | ZIN | 0 | 140.90 | 0 | ||||||
47990 | ZING | 100 | 9 1/2 | 9 5/8 | 10 | 9 3/8 | 9 1/2 | 9 3/4 | 6100 | |
47991 | ZIO | 0 | 20.57 | 20.37 | 20.57 | 20.34 | 0 | |||
47992 | ZION | 100 | 88 3/4 | 88 1/4 | 89 1/2 | 88 1/4 | 88 1/2 | 88 3/4 | 28000 | |
47993 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
47994 | ZITI | 5000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
47995 | ZITL | 1000 | 21 3/4 | 19 7/8 | 22 | 19 3/8 | 21 3/4 | 22 | 669300 | |
47996 | ZIU | 11000 | 116 1/8 | 0 | ||||||
47997 | ZIX | 0 | 12.63 | 12.87 | 12.87 | 12.51 | 0 | |||
47998 | ZKEM | 500 | 17/32 | 3/8 | 17/32 | 0 | ||||
47999 | ZKEMW | 22000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/2 | 44000 | |
48000 | ZLC/WS | 1000 | 12 | 11 3/4 | 12 | 11 3/4 | 4900 | |||
48001 | ZLCD | 0 | 0 | |||||||
48002 | ZLCE | 0 | 0 | |||||||
48003 | ZLCL | 0 | 0 | |||||||
48004 | ZLCN | 0 | 0 | |||||||
48005 | ZLCO | 0 | 0 | |||||||
48006 | ZLCW | 0 | 0 | |||||||
48007 | ZLG | 200 | 18 1/4 | 18 5/8 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 1400 | |
48008 | ZLGC | 0 | 0 | |||||||
48009 | ZLGE | 0 | 0 | |||||||
48010 | ZLGG | 0 | 0 | |||||||
48011 | ZLGH | 0 | 0 | |||||||
48012 | ZLGI | 0 | 0 | |||||||
48013 | ZLGK | 0 | 0 | |||||||
48014 | ZLGL | 0 | 0 | |||||||
48015 | ZLGN | 0 | 0 | |||||||
48016 | ZLGP | 0 | 0 | |||||||
48017 | ZLGS | 0 | 0 | |||||||
48018 | ZLGT | 0 | 0 | |||||||
48019 | ZLGW | 0 | 0 | |||||||
48020 | ZLGX | 0 | 0 | |||||||
48021 | ZLGY | 0 | 0 | |||||||
48022 | ZLII | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
48023 | ZLOG | 0 | 0 | |||||||
48024 | ZMAAX | 0 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 13.53 | 0 | |
48025 | ZMABX | 0 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | |
48026 | ZMACX | 0 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | |
48027 | ZMAX | 500 | 6.2500 | 6.3750 | 6.3750 | 6.1250 | 6.2500 | 6.7500 | 4300 | |
48028 | ZMD | 0 | 0.04 | 0 | ||||||
48029 | ZMEX | 0 | 0 | |||||||
48030 | ZMEXW | 0 | 0 | |||||||
48031 | ZMN | 0 | 50.04 | 0 | ||||||
48032 | ZMRA | 0 | 0 | |||||||
48033 | ZMS | 0 | 8.00 | 0 | ||||||
48034 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
48035 | ZMX | 200 | 7 3/4 | 0 | ||||||
48036 | ZMXI | 0 | 0 | |||||||
48037 | ZMXW | 0 | 0 | |||||||
48038 | ZMXX | 0 | 0 | |||||||
48039 | ZNCO | 1200 | 11.0000 | 11.0000 | 11.7500 | 0 | ||||
48040 | ZNG | 800 | 6 3/4 | 8 1/4 | 9 1/4 | 0 | ||||
48041 | ZNGA | 0 | 0 | |||||||
48042 | ZNIC | 2000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
48043 | ZNRG | 400 | 5 1/4 | 5 3/16 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 3200 | |
48044 | ZNRGW | 1000 | 1 9/16 | 1 3/8 | 1 9/16 | 1 3/16 | 1 3/8 | 1 9/16 | 26900 | |
48045 | ZNT | 300 | 27 | 26 7/8 | 27 3/4 | 0 | ||||
48046 | ZNTA | 0 | 0 | |||||||
48047 | ZNTL | 0 | 0 | |||||||
48048 | ZNTM | 0 | 0 | |||||||
48049 | ZNTX | 500 | 4.5000 | 0 | ||||||
48050 | ZNX | 0 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | |||
48051 | ZNXS | 1000 | 3/8 | 1/2 | 3/4 | 3940500 | ||||
48052 | ZOC | 0 | 18.00 | 18.15 | 18.15 | 17.81 | 0 | |||
48053 | ZOHM | 0 | 0 | |||||||
48054 | ZOLL | 1000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 | 15 | 15 3/4 | 41700 | |
48055 | ZOLT | 200 | 37 1/4 | 37 3/4 | 38 | 35 1/4 | 36 3/4 | 37 1/4 | 218300 | |
48056 | ZOMA | 0 | 0 | |||||||
48057 | ZOMAX | 0 | 0 | |||||||
48058 | ZOMX | 100 | 7 1/4 | 7 1/2 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 6100 | |
48059 | ZONA | 500 | 7 3/4 | 9 | 9 1/8 | 7 11/16 | 7 3/4 | 8 1/4 | 118800 | |
48060 | ZOND | 0 | 0 | |||||||
48061 | ZONE | 0 | 0 | |||||||
48062 | ZONEQ | 2000 | 0.5625 | 0.3750 | 0.6250 | 0.3750 | 51600 | |||
48063 | ZOOM | 1000 | 10 | 10 1/2 | 10 3/4 | 9 7/8 | 10 | 10 1/4 | 181500 | |
48064 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
48065 | ZOSC | 0 | 0 | |||||||
48066 | ZOSCP | 0 | 0 | |||||||
48067 | ZOSG | 0 | 0 | |||||||
48068 | ZOSN | 0 | 0 | |||||||
48069 | ZOSW | 0 | 0 | |||||||
48070 | ZPA | 0 | 0 | |||||||
48071 | ZPHA | 0 | 0 | |||||||
48072 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
48073 | ZPY | 0 | 0 | |||||||
48074 | ZPYL | 0 | 0 | |||||||
48075 | ZPYW | 0 | 0 | |||||||
48076 | ZRAN | 100 | 16 | 17 | 17 | 16 | 16 | 16 1/4 | 37600 | |
48077 | ZRC | 200 | 31 | 31 1/8 | 31 5/8 | 0 | ||||
48078 | ZRCN | 0 | 0 | |||||||
48079 | ZRCR | 0 | 0 | |||||||
48080 | ZRCT | 0 | 0 | |||||||
48081 | ZRN | 200 | 19 7/8 | 22 | 22 1/2 | 0 | ||||
48082 | ZRND | 0 | 0 | |||||||
48083 | ZRNI | 0 | 0 | |||||||
48084 | ZRNIB | 0 | 0 | |||||||
48085 | ZRNIP | 0 | 0 | |||||||
48086 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
48087 | ZROC | 0 | 0 | |||||||
48088 | ZROP | 0 | 0 | |||||||
48089 | ZROS | 0 | 0 | |||||||
48090 | ZROZ | 0 | 0 | |||||||
48091 | ZROw | 0 | 0 | |||||||
48092 | ZRU | 0 | 34.53 | 34.64 | 34.64 | 34.46 | 0 | |||
48093 | ZSE | 500 | 22 | 22 | 22 | 22 | 21 1/2 | 22 1/4 | 500 | |
48094 | ZSEV | 100 | 22 1/4 | 21 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 2100 | |
48095 | ZSTAX | 0 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 15.94 | 0 | |
48096 | ZSTBX | 0 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0 | |
48097 | ZSTCX | 0 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | |
48098 | ZTEC | 600 | 14 1/4 | 15 | 15 | 13 3/8 | 14 1/4 | 14 1/2 | 259300 | |
48099 | ZTR | 100 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 200 | |
48100 | ZTRI | 0 | 0 | |||||||
48101 | ZTRO | 0 | 0 | |||||||
48102 | ZTRV | 0 | 0 | |||||||
48103 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
48104 | ZUKO | 0 | 0 | |||||||
48105 | ZURR | 0 | 0 | |||||||
48106 | ZVXI | 100 | 3.5000 | 3.2500 | 4.2500 | 0 | ||||
48107 | ZVXIU | 200 | 4.3750 | 3.5000 | 4.3750 | 0 | ||||
48108 | ZVXIW | 500 | 0.1250 | 0 | ||||||
48109 | ZXB | 0 | 49.70 | 50.10 | 50.10 | 49.60 | 0 | |||
48110 | ZXN | 0 | 58.10 | 0 | ||||||
48111 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
48112 | ZYC | 0 | 0 | |||||||
48113 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
48114 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
48115 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
48116 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
48117 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
48118 | ZYSA | 400 | 8 | 9 1/4 | 9 3/4 | 0 | ||||
48119 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
48120 | ZYSBB | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/4 | 100 | |
48121 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
48122 | ZYSCD | 0 | 10 | 11 | 0 | |||||
48123 | ZYSDD | 1000 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 1/4 | 11000 | |
48124 | ZYSEE | 100 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 10 5/8 | 5100 | |
48125 | ZYSFF | 500 | 11 1/2 | 11 3/8 | 11 1/2 | 0 | ||||
48126 | ZYSGG | 1000 | 1 1/2 | 1 7/16 | 1 1/2 | 0 | ||||
48127 | ZYSHH | 1000 | 5 5/8 | 5 1/2 | 5 5/8 | 0 | ||||
48128 | ZYSJJ | 100 | 9 | 8 7/8 | 9 1/8 | 0 | ||||
48129 | ZYSKK | 1000 | 10 5/8 | 10 5/8 | 10 1/2 | 0 | ||||
48130 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
48131 | ZYSMM | 300 | 10 7/8 | 10 7/8 | 11 | 0 | ||||
48132 | ZYSNN | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
48133 | ZYSOO | 1000 | 10 1/8 | 10 3/4 | 10 7/8 | 0 | ||||
48134 | ZYSPP | 1000 | 11 7/8 | 11 5/8 | 11 7/8 | 0 | ||||
48135 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
48136 | ZYSRR | 1000 | 8 11/16 | 8 5/8 | 8 3/4 | 0 | ||||
48137 | ZYSSS | 100 | 12 1/2 | 12 3/8 | 12 1/2 | 0 | ||||
48138 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
48139 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
48140 | ZYX | 0 | 0 | |||||||
48141 | ZZY | 100 | 6 7/8 | 6 3/4 | 7 | 0 | ||||
48142 | ZZZ | 0 | 1 | 2 | 0 | |||||
48143 | ZZZZ | 0 | 0 | |||||||
48144 | ZpA | 1100 | 124 3/8 | 0 | ||||||
48145 | [LLY | 0 | 0 | |||||||
48146 | ] | 0 | 0 | |||||||
48147 | AAG%01 | 10 | 103 | 103 | 0 | |||||
48148 | AAG%03 | 0 | 0 | |||||||
48149 | AAM%02 | 5 | 105 | 102 5/8 | 105 | 0 | ||||
48150 | AB%05 | 0 | 95 1/8 | 0 | ||||||
48151 | ABF%01 | 3 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 98 1/4 | 98 1/2 | 3 | |
48152 | ACH%A | 10 | 91 1/4 | 91 1/4 | 91 1/4 | 91 1/4 | 90 5/8 | 91 1/4 | 60 | |
48153 | ACK%08 | 21 | 111 7/8 | 111 1/2 | 0 | |||||
48154 | ADI%00 | 10 | 109 3/4 | 94 | 0 | |||||
48155 | ADT%ZR10 | 5 | 57 1/2 | 56 | 60 3/4 | 0 | ||||
48156 | ADV%08 | 5 | 104 | 103 | 105 | 0 | ||||
48157 | AET%03 | 0 | 88 | 0 | ||||||
48158 | AEX%A | 2 | 116 | 116 | 0 | |||||
48159 | AFC%25 | 0 | 0 | |||||||
48160 | AFD%30 | 2 | 63 3/8 | 61 3/8 | 63 3/8 | 61 3/8 | 60 1/2 | 65 | 10 | |
48161 | AFD%30. | 10 | 60 5/8 | 60 1/2 | 0 | |||||
48162 | AFDB%03 | 0 | 100 | 0 | ||||||
48163 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
48164 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
48165 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
48166 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
48167 | AFI%Z | 10 | 99 1/2 | 106 | 106 1/2 | 0 | ||||
48168 | AGY%01 | 10 | 90 1/2 | 90 3/4 | 90 3/4 | 90 1/2 | 90 1/4 | 90 3/4 | 13 | |
48169 | AHP%97 | 5 | 100 9/32 | 100 9/32 | 100 9/32 | 100 9/32 | 100 9/32 | 100 1/2 | 5 | |
48170 | AKS%04 | 5 | 109 | 106 7/8 | 109 | 0 | ||||
48171 | ALBK%99 | 2 | 98 7/8 | 98 7/8 | 0 | |||||
48172 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
48173 | ALD%02 | 5 | 113 1/2 | 111 5/8 | 0 | |||||
48174 | ALD%03 | 10 | 108 1/2 | 107 1/4 | 0 | |||||
48175 | ALD%16 | 5 | 109 | 103 1/8 | 0 | |||||
48176 | ALD%ZR00 | 21 | 77 1/8 | 76 1/2 | 77 1/2 | 0 | ||||
48177 | ALD%ZR98 | 10 | 87 3/4 | 87 5/8 | 88 3/8 | 0 | ||||
48178 | ALD%ZRA01 | 10 | 72 | 72 | 0 | |||||
48179 | ALD%ZRA03 | 25 | 62 | 62 | 62 | 62 | 62 | 62 1/2 | 25 | |
48180 | ALD%ZRA05 | 10 | 51 3/4 | 52 1/8 | 53 5/8 | 0 | ||||
48181 | ALD%ZRA07 | 25 | 46 | 46 | 46 | 46 | 45 1/2 | 46 | 25 | |
48182 | ALD%ZRA09 | 5 | 37 3/4 | 38 | 38 | 37 3/4 | 37 3/4 | 38 1/2 | 10 | |
48183 | ALD%ZRA97 | 10 | 93 27/32 | 94 1/2 | 0 | |||||
48184 | ALD%ZRA99 | 5 | 81 7/8 | 82 1/8 | 82 3/4 | 0 | ||||
48185 | ALK%05 | 15 | 112 1/2 | 111 1/2 | 114 | 0 | ||||
48186 | ALK%14 | 10 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 95 | 30 | |
48187 | ALP%21 | 10 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 104 1/2 | 105 3/4 | 10 | |
48188 | ALRM%03 | 50 | 101 1/4 | 100 1/2 | 0 | |||||
48189 | ALW%14 | 6 | 85 | 85 1/2 | 85 1/2 | 85 | 85 | 85 1/2 | 7 | |
48190 | AMA%A | 6 | 76 | 76 | 77 | 0 | ||||
48191 | AMA%B | 1 | 97 | 98 3/8 | 0 | |||||
48192 | AMB%03 | 5 | 107 | 105 3/8 | 108 3/4 | 0 | ||||
48193 | AMB%21 | 6 | 106 | 106 1/8 | 111 7/8 | 0 | ||||
48194 | AMB%23 | 3 | 112 | 101 1/2 | 0 | |||||
48195 | AMB%J99 | 6 | 106 1/2 | 105 | 108 | 0 | ||||
48196 | AMB%M99 | 5 | 102 | 102 | 102 | 102 | 101 1/2 | 102 | 5 | |
48197 | AME%04 | 5 | 104 | 105 | 0 | |||||
48198 | AMFG%06 | 5 | 103 1/4 | 103 1/8 | 0 | |||||
48199 | AMFG%06. | 0 | 101 | 103 | 0 | |||||
48200 | AMFG%ZR06 | 0 | 0 | |||||||
48201 | AMFG%ZR06. | 0 | 59 | 61 | 0 | |||||
48202 | AMGF%03 | 5 | 96 | 94 5/8 | 0 | |||||
48203 | AMGF%09 | 4 | 108 3/4 | 102 | 110 1/2 | 0 | ||||
48204 | AMI%02 | 35 | 107 | 107 | 107 | 107 | 106 3/8 | 107 | 55 | |
48205 | AMI%ZR04 | 0 | 96 | 0 | ||||||
48206 | AMMB%03 | 5 | 100 1/2 | 101 | 102 | 0 | ||||
48207 | AMMB%99 | 4 | 100 1/4 | 100 1/8 | 0 | |||||
48208 | AMR%16 | 10 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/8 | 109 3/8 | 10 | |
48209 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
48210 | AMR%24. | 2 | 117 | 0 | ||||||
48211 | AMR%N98 | 4 | 102 7/8 | 102 1/2 | 103 | 0 | ||||
48212 | AMS%A | 5 | 81 | 90 | 0 | |||||
48213 | AMX%J01 | 15 | 116 1/2 | 115 1/2 | 0 | |||||
48214 | ANCO%16 | 2 | 104 | 104 | 105 7/8 | 0 | ||||
48215 | ANN%00 | 6 | 95 3/4 | 94 1/2 | 95 3/4 | 94 1/2 | 94 3/4 | 95 3/4 | 12 | |
48216 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
48217 | ANP%24 | 0 | 82 | 0 | ||||||
48218 | ANP%25 | 5 | 86 1/8 | 78 | 91 | 0 | ||||
48219 | AOC%02 | 15 | 100 | 100 1/8 | 0 | |||||
48220 | AOC%99 | 7 | 99 3/4 | 99 3/4 | 100 1/4 | 0 | ||||
48221 | APA%02 | 3 | 108 | 110 | 0 | |||||
48222 | APD%21 | 25 | 111 1/2 | 109 1/2 | 0 | |||||
48223 | APL | 40 | 101 | 0 | ||||||
48224 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
48225 | APS | 3 | 96 | 0 | ||||||
48226 | APS% | 3 | 96 3/8 | 96 1/2 | 102 | 0 | ||||
48227 | ARC%05 | 9 | 122 3/8 | 123 | 124 1/4 | 0 | ||||
48228 | ARC%16 | 1 | 131 | 127 | 128 3/4 | 0 | ||||
48229 | ARC%97 | 7 | 99 7/8 | 99 5/16 | 99 7/8 | 0 | ||||
48230 | ARC%Y11 | 50 | 115 3/4 | 113 7/8 | 115 7/8 | 0 | ||||
48231 | ARD | 18 | 52 | 0 | ||||||
48232 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
48233 | ARR%01 | 0 | 95 | 0 | ||||||
48234 | ARR%99 | 0 | 95 | 0 | ||||||
48235 | ARV%14 | 2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 104 | 105 1/2 | 2 | |
48236 | ARX%A | 5 | 104 1/2 | 103 1/4 | 104 1/2 | 0 | ||||
48237 | AS%00 | 14 | 100 1/2 | 99 | 100 1/2 | 0 | ||||
48238 | AS%01 | 10 | 97 | 95 1/8 | 97 | 0 | ||||
48239 | AS%99 | 25 | 104 1/2 | 104 | 108 | 0 | ||||
48240 | ASH%14 | 15 | 102 | 102 | 102 | 102 | 101 1/2 | 103 1/2 | 15 | |
48241 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
48242 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
48243 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
48244 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
48245 | ASL%03 | 0 | 0 | |||||||
48246 | ASNA%09 | 10 | 105 | 103 1/8 | 106 1/2 | 0 | ||||
48247 | ASNA%DC01 | 10 | 95 1/2 | 95 1/8 | 96 7/8 | 0 | ||||
48248 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
48249 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
48250 | AUD%ZR12 | 19 | 57 1/2 | 56 1/2 | 57 3/8 | 0 | ||||
48251 | AUR%A | 50 | 78 1/2 | 78 1/2 | 78 1/2 | 78 1/2 | 78 | 78 1/2 | 50 | |
48252 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
48253 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
48254 | AUT%06 | 10 | 105 | 105 1/8 | 0 | |||||
48255 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
48256 | AXCR%00 | 5 | 97 1/4 | 97 3/8 | 0 | |||||
48257 | AY%98 | 18 | 94 1/8 | 92 1/4 | 95 1/2 | 0 | ||||
48258 | AZA%06 | 25 | 97 1/4 | 97 1/2 | 97 1/2 | 97 1/4 | 97 1/4 | 97 1/2 | 101 | |
48259 | AZA%ZR14 | 16 | 41 1/4 | 41 1/4 | 0 | |||||
48260 | BACR%03 | 1 | 106 1/8 | 106 1/8 | 108 | 0 | ||||
48261 | BBC%03 | 0 | 99 1/4 | 102 | 0 | |||||
48262 | BBC%11 | 8 | 94 1/2 | 92 5/8 | 98 1/2 | 0 | ||||
48263 | BBI%01 | 6 | 107 1/8 | 108 1/8 | 112 | 0 | ||||
48264 | BBI%03 | 20 | 114 1/8 | 114 1/8 | 123 3/4 | 0 | ||||
48265 | BBI%07 | 5 | 105 1/8 | 105 5/8 | 108 1/2 | 0 | ||||
48266 | BBI%99 | 10 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 104 1/2 | 10 | |
48267 | BBN%12 | 5 | 84 3/4 | 84 3/4 | 84 3/4 | 84 3/4 | 86 1/2 | 10 | ||
48268 | BBY%00 | 5 | 98 3/8 | 98 1/2 | 98 5/8 | 98 1/8 | 98 | 98 3/8 | 190 | |
48269 | BBY%97 | 5 | 99 1/2 | 99 | 0 | |||||
48270 | BEV%06 | 10 | 98 | 98 | 98 | 98 | 97 3/4 | 98 | 10 | |
48271 | BEV%18 | 1 | 96 | 95 1/2 | 97 | 0 | ||||
48272 | BEV%M03 | 10 | 93 | 93 | 93 | 93 | 93 | 94 | 15 | |
48273 | BEV%ZR03 | 1 | 56 | 57 1/4 | 58 1/2 | 0 | ||||
48274 | BG%98 | 25 | 99 3/4 | 98 3/8 | 101 | 0 | ||||
48275 | BHI%ZR08 | 23 | 69 3/4 | 68 1/2 | 69 1/8 | 0 | ||||
48276 | BJS%02 | 6 | 105 | 106 | 0 | |||||
48277 | BJS%06 | 0 | 0 | |||||||
48278 | BK%01 | 4 | 236 | 236 | 0 | |||||
48279 | BLH%02 | 7 | 111 | 111 | 116 | 0 | ||||
48280 | BLSF%98 | 5 | 102 5/8 | 102 5/8 | 104 1/2 | 0 | ||||
48281 | BLST%00 | 1 | 100 7/8 | 99 3/4 | 100 7/8 | 0 | ||||
48282 | BLST%03 | 25 | 97 | 97 | 97 | 97 | 97 | 97 1/4 | 25 | |
48283 | BLST%04 | 15 | 96 1/2 | 96 3/4 | 97 3/4 | 0 | ||||
48284 | BLST%09 | 25 | 89 3/8 | 89 5/8 | 90 1/2 | 0 | ||||
48285 | BLST%25 | 13 | 93 1/8 | 94 | 0 | |||||
48286 | BLST%35 | 5 | 97 3/4 | 98 1/4 | 98 7/8 | 0 | ||||
48287 | BLST%45 | 0 | 94 5/8 | 0 | ||||||
48288 | BLST%95 | 0 | 85 | 0 | ||||||
48289 | BLST%A32 | 9 | 101 | 100 3/4 | 101 | 100 3/4 | 100 1/2 | 101 3/8 | 10 | |
48290 | BLST%F05 | 50 | 100 | 99 5/8 | 100 1/2 | 0 | ||||
48291 | BLST%J05 | 20 | 96 7/8 | 96 3/4 | 96 7/8 | 96 3/4 | 96 5/8 | 97 1/4 | 38 | |
48292 | BLST%J32 | 50 | 103 1/2 | 102 3/4 | 104 1/2 | 0 | ||||
48293 | BLST%J33 | 1 | 98 3/8 | 97 1/2 | 98 | 0 | ||||
48294 | BLST%O33 | 17 | 89 1/4 | 89 1/4 | 89 1/4 | 89 1/4 | 88 5/8 | 90 | 17 | |
48295 | BLST%RP15 | 0 | 0 | |||||||
48296 | BLST%ZR95 | 0 | 23 | 0 | ||||||
48297 | BLY%00 | 10 | 176 | 0 | ||||||
48298 | BLY%06 | 40 | 104 | 104 | 104 | 104 | 104 | 104 3/8 | 40 | |
48299 | BLY%98 | 7 | 104 | 104 | 0 | |||||
48300 | BN%16 | 5 | 95 1/2 | 95 5/8 | 95 5/8 | 95 1/2 | 94 1/8 | 95 1/2 | 15 | |
48301 | BNCE%00 | 10 | 88 | 0 | ||||||
48302 | BNCE%04 | 0 | 0 | |||||||
48303 | BNI%06 | 4 | 115 1/2 | 110 1/8 | 117 1/4 | 0 | ||||
48304 | BNI%45 | 4 | 43 7/8 | 40 3/4 | 44 | 0 | ||||
48305 | BNI%K20 | 45 | 85 1/2 | 86 | 0 | |||||
48306 | BNI%L20 | 46 | 59 | 57 1/2 | 0 | |||||
48307 | BNI%N20 | 26 | 102 3/4 | 100 | 102 3/4 | 0 | ||||
48308 | BNI%O20 | 17 | 89 | 86 1/4 | 87 1/4 | 0 | ||||
48309 | BNI%P20 | 5 | 101 | 100 1/4 | 101 1/2 | 0 | ||||
48310 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
48311 | BNL%08 | 54 | 107 3/4 | 102 | 0 | |||||
48312 | BNL%A13 | 4 | 112 | 110 5/8 | 0 | |||||
48313 | BNS%05 | 10 | 99 1/2 | 100 | 0 | |||||
48314 | BNT%D | 0 | 1 | 500 | 0 | |||||
48315 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
48316 | BNT%U | 0 | 1 | 200 | 0 | |||||
48317 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
48318 | BOR%03 | 4 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 1/4 | 96 5/8 | 4 | |
48319 | BP%02 | 50 | 105 | 104 7/8 | 105 | 104 7/8 | 104 7/8 | 105 3/8 | 80 | |
48320 | BPP%02 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 98 1/2 | 10 | |
48321 | BRC%03 | 5 | 104 5/8 | 100 1/8 | 0 | |||||
48322 | BRDG%00 | 5 | 97 1/2 | 97 1/2 | 0 | |||||
48323 | BS%01 | 4 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 7/8 | 4 | |
48324 | BS%05 | 7 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 1/8 | 98 1/2 | 7 | |
48325 | BS%99 | 10 | 97 1/2 | 97 1/8 | 98 1/8 | 0 | ||||
48326 | BSC%01 | 50 | 110 | 102 | 0 | |||||
48327 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
48328 | BTP%12 | 1 | 95 7/8 | 95 7/8 | 97 3/4 | 0 | ||||
48329 | BTP%13 | 2 | 98 3/8 | 99 3/4 | 99 3/4 | 98 3/8 | 98 3/8 | 99 3/8 | 6 | |
48330 | BUD%16 | 5 | 102 1/8 | 102 7/8 | 104 | 0 | ||||
48331 | BUS%A | 2 | 95 5/8 | 95 1/2 | 95 5/8 | 95 1/8 | 95 | 95 3/4 | 28 | |
48332 | BUS%B | 38 | 82 | 82 | 82 | 82 | 82 | 83 | 38 | |
48333 | BXC%A | 0 | 8 | 11 | 0 | |||||
48334 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
48335 | BXG%12 | 50 | 85 1/2 | 85 | 85 1/2 | 0 | ||||
48336 | BYD%03 | 0 | 0 | |||||||
48337 | C%00 | 30 | 100 | 100 | 100 | 100 | 98 3/8 | 30 | ||
48338 | C%17 | 7 | 108 1/2 | 109 | 109 | 108 1/2 | 108 1/2 | 109 | 17 | |
48339 | C%18 | 30 | 104 | 102 1/4 | 104 | 0 | ||||
48340 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
48341 | C%A99 | 6 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 3/4 | 6 | |
48342 | C%D99 | 2 | 107 3/4 | 106 3/8 | 107 3/4 | 0 | ||||
48343 | C%J98 | 6 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 101 | 6 | |
48344 | C%N99 | 2 | 115 1/8 | 116 | 116 | 115 1/8 | 115 1/8 | 116 | 4 | |
48345 | C%NA20 | 10 | 151 3/8 | 151 | 152 | 0 | ||||
48346 | C%NA20. | 0 | 141 1/2 | 149 7/8 | 0 | |||||
48347 | C%O99 | 9 | 117 | 116 7/8 | 117 7/8 | 0 | ||||
48348 | CABCO%32 | 0 | 0 | |||||||
48349 | CAMW%KK12 | 0 | 0 | |||||||
48350 | CAMW%KN21 | 0 | 0 | |||||||
48351 | CAMW%LH13 | 0 | 0 | |||||||
48352 | CAMW%LJ19 | 0 | 0 | |||||||
48353 | CAMW%LK20 | 0 | 0 | |||||||
48354 | CAMW%ML13 | 0 | 0 | |||||||
48355 | CAMW%MS21 | 0 | 0 | |||||||
48356 | CAMW%WT20 | 0 | 0 | |||||||
48357 | CAST%BB19 | 0 | 0 | |||||||
48358 | CAST%BD21 | 0 | 0 | |||||||
48359 | CAST%BE22 | 0 | 0 | |||||||
48360 | CAST%BF22 | 0 | 0 | |||||||
48361 | CAST%BK19 | 0 | 0 | |||||||
48362 | CAST%BP23 | 0 | 0 | |||||||
48363 | CAST%BU18 | 0 | 0 | |||||||
48364 | CAST%BZ23 | 0 | 0 | |||||||
48365 | CAST%CB19 | 0 | 0 | |||||||
48366 | CAST%CE14 | 0 | 0 | |||||||
48367 | CAST%CF19 | 0 | 0 | |||||||
48368 | CAST%CH20 | 0 | 0 | |||||||
48369 | CAST%CJ15 | 0 | 0 | |||||||
48370 | CAST%CL23 | 0 | 0 | |||||||
48371 | CAST%CM17 | 0 | 0 | |||||||
48372 | CAST%CN15 | 0 | 0 | |||||||
48373 | CAST%CN18 | 0 | 0 | |||||||
48374 | CAST%CQ20 | 0 | 0 | |||||||
48375 | CAST%CU24 | 0 | 0 | |||||||
48376 | CAST%CX17 | 0 | 0 | |||||||
48377 | CAST%DA19 | 0 | 0 | |||||||
48378 | CAST%DF24 | 0 | 0 | |||||||
48379 | CAST%DG12 | 0 | 0 | |||||||
48380 | CAST%DK20 | 0 | 0 | |||||||
48381 | CAST%DN17 | 0 | 0 | |||||||
48382 | CAST%DP24 | 0 | 0 | |||||||
48383 | CAST%DQ14 | 0 | 0 | |||||||
48384 | CAST%DV21 | 0 | 0 | |||||||
48385 | CAST%DY24 | 0 | 0 | |||||||
48386 | CAST%ED14 | 0 | 0 | |||||||
48387 | CAST%EE19 | 0 | 0 | |||||||
48388 | CAST%EG19 | 0 | 0 | |||||||
48389 | CAST%EN25 | 0 | 0 | |||||||
48390 | CAST%ER16 | 0 | 0 | |||||||
48391 | CAST%GH15 | 0 | 0 | |||||||
48392 | CAST%GJ08 | 0 | 0 | |||||||
48393 | CAST%GL09 | 0 | 0 | |||||||
48394 | CAST%GL11 | 0 | 0 | |||||||
48395 | CAST%GM19 | 0 | 0 | |||||||
48396 | CAST%GN21 | 0 | 0 | |||||||
48397 | CAST%GR17 | 0 | 0 | |||||||
48398 | CAST%GY14 | 0 | 0 | |||||||
48399 | CAST%HG11 | 0 | 0 | |||||||
48400 | CAST%JE10 | 0 | 0 | |||||||
48401 | CAST%JH17 | 0 | 0 | |||||||
48402 | CAST%KA12 | 0 | 0 | |||||||
48403 | CAST%KD15 | 0 | 0 | |||||||
48404 | CAST%KE20 | 0 | 0 | |||||||
48405 | CAST%KW16 | 0 | 0 | |||||||
48406 | CAST%KY22 | 0 | 0 | |||||||
48407 | CAST%ND12 | 0 | 0 | |||||||
48408 | CAST%NG19 | 0 | 0 | |||||||
48409 | CAST%NZ13 | 0 | 0 | |||||||
48410 | CAST%PA19 | 0 | 0 | |||||||
48411 | CAST%RB14 | 0 | 0 | |||||||
48412 | CAST%RC21 | 0 | 0 | |||||||
48413 | CAST%RD23 | 0 | 0 | |||||||
48414 | CAST%RE10 | 0 | 0 | |||||||
48415 | CAST%SG13 | 0 | 0 | |||||||
48416 | CAST%SH18 | 0 | 0 | |||||||
48417 | CAST%SL08 | 0 | 0 | |||||||
48418 | CAST%TP15 | 0 | 0 | |||||||
48419 | CAST%TQ18 | 0 | 0 | |||||||
48420 | CAST%TT12 | 0 | 0 | |||||||
48421 | CAST%VD01 | 0 | 0 | |||||||
48422 | CAST%WC17 | 0 | 0 | |||||||
48423 | CAST%WD21 | 0 | 0 | |||||||
48424 | CAST%WS14 | 0 | 0 | |||||||
48425 | CAST%XH10 | 0 | 0 | |||||||
48426 | CAST%XJ14 | 0 | 0 | |||||||
48427 | CAST%XK19 | 0 | 0 | |||||||
48428 | CAST%ZJ10 | 0 | 0 | |||||||
48429 | CAST%ZN14 | 0 | 0 | |||||||
48430 | CAST%ZT19 | 0 | 0 | |||||||
48431 | CAT%00 | 3 | 111 1/2 | 105 3/8 | 111 1/2 | 0 | ||||
48432 | CAT%01 | 25 | 111 | 111 | 111 | 111 | 108 1/4 | 111 1/2 | 25 | |
48433 | CAT%06 | 20 | 112 | 112 1/4 | 112 3/4 | 0 | ||||
48434 | CAT%11 | 4 | 109 1/2 | 110 | 0 | |||||
48435 | CAT%19 | 2 | 108 | 106 1/8 | 0 | |||||
48436 | CAT%21 | 8 | 112 | 107 | 0 | |||||
48437 | CAT%23 | 5 | 103 | 102 1/8 | 0 | |||||
48438 | CAT%96 | 5 | 101 | 100 11/32 | 101 1/8 | 0 | ||||
48439 | CAT%DC07 | 50 | 88 1/4 | 88 | 90 3/4 | 0 | ||||
48440 | CATFC%00 | 0 | 0 | |||||||
48441 | CATFC%98 | 0 | 0 | |||||||
48442 | CATS%ZR01 | 1 | 69 1/8 | 69 1/8 | 0 | |||||
48443 | CATS%ZR02 | 11 | 61 | 60 3/4 | 0 | |||||
48444 | CATS%ZR03 | 3 | 54 5/8 | 54 5/8 | 0 | |||||
48445 | CATS%ZR11 | 50 | 50 1/2 | 48 | 0 | |||||
48446 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
48447 | CATS%ZR97 | 9 | 92 9/16 | 94 5/32 | 0 | |||||
48448 | CATS%ZR98 | 3 | 83 | 84 1/4 | 0 | |||||
48449 | CATS%ZR99 | 1 | 78 | 76 1/8 | 0 | |||||
48450 | CBE%15 | 5 | 108 3/4 | 109 1/4 | 109 1/4 | 108 3/4 | 108 1/4 | 109 1/4 | 14 | |
48451 | CBWM%A13 | 1 | 91 1/2 | 91 1/2 | 92 | 0 | ||||
48452 | CBWM%B13 | 10 | 92 | 92 | 0 | |||||
48453 | CCI%04 | 2 | 99 1/2 | 99 1/2 | 0 | |||||
48454 | CCI%M98 | 0 | 0 | |||||||
48455 | CCL%03 | 49 | 94 1/2 | 85 | 95 1/4 | 0 | ||||
48456 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
48457 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
48458 | CCL%23 | 0 | 0 | |||||||
48459 | CCL%97 | 1 | 175 1/8 | 175 | 175 1/8 | 175 | 175 | 178 | 3 | |
48460 | CCL%98 | 15 | 98 1/8 | 98 3/8 | 99 5/8 | 0 | ||||
48461 | CCP%04 | 0 | 0 | |||||||
48462 | CCT%02 | 0 | 131 | 0 | ||||||
48463 | CDC%U | 0 | 13 | 16 | 0 | |||||
48464 | CDE%04 | 10 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 89 | 89 1/2 | 15 | |
48465 | CE%03 | 10 | 105 | 104 | 0 | |||||
48466 | CE%ZR04 | 50 | 102 | 102 1/8 | 102 1/8 | 102 | 101 3/4 | 102 1/2 | 70 | |
48467 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
48468 | CENCO%97 | 5 | 94 1/8 | 95 1/8 | 0 | |||||
48469 | CFL%03 | 0 | 89 1/8 | 0 | ||||||
48470 | CFL%05 | 0 | 85 1/2 | 0 | ||||||
48471 | CGP%00 | 5 | 111 1/2 | 109 7/8 | 0 | |||||
48472 | CGP%01 | 10 | 109 7/8 | 108 5/8 | 0 | |||||
48473 | CGP%02 | 20 | 102 7/8 | 102 3/4 | 103 1/2 | 0 | ||||
48474 | CGP%03 | 50 | 111 1/4 | 110 3/4 | 0 | |||||
48475 | CGP%04 | 10 | 114 | 114 | 118 1/2 | 0 | ||||
48476 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
48477 | CGP%10 | 4 | 125 1/2 | 0 | ||||||
48478 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
48479 | CGP%35 | 0 | 0 | |||||||
48480 | CGP%99 | 4 | 103 | 103 | 107 5/8 | 0 | ||||
48481 | CHF%12 | 10 | 86 1/4 | 85 1/4 | 86 1/4 | 0 | ||||
48482 | CHF%A | 5 | 95 1/2 | 94 1/2 | 95 3/8 | 0 | ||||
48483 | CHK%06 | 5 | 99 | 101 | 0 | |||||
48484 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
48485 | CHVCP%17 | 5 | 107 | 105 1/8 | 0 | |||||
48486 | CHW%ZR10 | 6 | 42 | 42 | 44 | 0 | ||||
48487 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
48488 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
48489 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
48490 | CIT%98 | 10 | 102 3/8 | 102 3/8 | 103 1/2 | 0 | ||||
48491 | CITG%06 | 0 | 0 | |||||||
48492 | CLAR%02 | 25 | 79 | 79 | 79 1/4 | 78 3/4 | 78 7/8 | 79 | 310 | |
48493 | CLK%04 | 2 | 102 1/2 | 102 5/8 | 102 5/8 | 102 | 102 1/4 | 102 1/2 | 92 | |
48494 | CLNW%ZR13 | 1 | 29 1/4 | 29 | 29 1/2 | 29 | 28 3/4 | 29 1/2 | 25 | |
48495 | CMB%00 | 10 | 102 3/8 | 100 3/4 | 102 3/8 | 0 | ||||
48496 | CMB%06 | 5 | 90 | 90 1/8 | 0 | |||||
48497 | CMB%09 | 1 | 92 1/8 | 90 1/2 | 0 | |||||
48498 | CMB%97 | 10 | 100 7/8 | 101 1/4 | 101 3/4 | 0 | ||||
48499 | CMB%A02 | 5 | 100 1/4 | 100 3/8 | 102 1/2 | 0 | ||||
48500 | CMB%A03 | 0 | 0 | |||||||
48501 | CMB%A04 | 17 | 101 3/4 | 100 3/8 | 101 3/4 | 0 | ||||
48502 | CMB%A05 | 5 | 94 3/8 | 94 1/8 | 95 | 0 | ||||
48503 | CMB%A08 | 7 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/8 | 96 7/8 | 7 | |
48504 | CMB%F02 | 10 | 101 5/8 | 100 1/2 | 102 3/8 | 0 | ||||
48505 | CMB%F03 | 5 | 101 1/2 | 100 1/8 | 103 1/2 | 0 | ||||
48506 | CMB%J03 | 0 | 0 | |||||||
48507 | CMB%M04 | 10 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 102 1/4 | 10 | |
48508 | CMB%M05 | 25 | 99 7/8 | 99 7/8 | 102 7/8 | 0 | ||||
48509 | CMB%N99 | 45 | 101 | 102 1/2 | 102 7/8 | 0 | ||||
48510 | CMB%O08 | 25 | 87 | 87 3/4 | 89 1/2 | 0 | ||||
48511 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
48512 | CMB%Y99 | 10 | 102 1/2 | 101 3/4 | 103 1/2 | 0 | ||||
48513 | CMCR%98 | 0 | 0 | |||||||
48514 | CMD%A | 20 | 108 | 108 | 0 | |||||
48515 | CMI%A | 10 | 120 | 120 | 120 | 120 | 115 | 122 | 10 | |
48516 | CMS%J02 | 25 | 99 3/4 | 99 1/4 | 100 1/4 | 0 | ||||
48517 | CMS%M98 | 6 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 100 | 6 | |
48518 | CMS%N01 | 2 | 99 | 99 | 99 | 99 | 99 | 100 3/8 | 2 | |
48519 | CMS%O98 | 7 | 98 1/8 | 98 1/4 | 100 | 0 | ||||
48520 | CNC%03 | 10 | 103 | 102 5/8 | 103 | 102 5/8 | 103 | 103 1/4 | 20 | |
48521 | CNC%04 | 15 | 111 3/4 | 112 | 117 1/4 | 0 | ||||
48522 | CNG%03 | 5 | 91 3/8 | 92 1/4 | 93 7/8 | 0 | ||||
48523 | CNG%05 | 50 | 109 | 97 1/8 | 0 | |||||
48524 | CNG%11 | 8 | 105 1/8 | 101 1/4 | 0 | |||||
48525 | CNG%13 | 1 | 98 | 97 3/4 | 0 | |||||
48526 | CNG%15 | 40 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 106 1/2 | 108 1/2 | 51 | |
48527 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
48528 | CNG%F97 | 5 | 101 | 101 | 101 | 101 | 100 1/32 | 101 | 5 | |
48529 | CNG%J99 | 5 | 104 3/4 | 104 3/4 | 106 1/2 | 0 | ||||
48530 | CNG%O98 | 50 | 99 1/4 | 99 | 0 | |||||
48531 | CNN%97 | 1 | 99 | 99 | 0 | |||||
48532 | CNR%01 | 4 | 104 | 104 | 104 | 104 | 104 | 106 | 4 | |
48533 | CNR%02 | 7 | 112 1/4 | 113 1/2 | 113 1/2 | 112 1/4 | 112 1/4 | 114 | 71 | |
48534 | CNT%04 | 0 | 120 | 0 | ||||||
48535 | CNT%A | 10 | 122 | 122 | 0 | |||||
48536 | CON%02 | 15 | 101 | 101 | 0 | |||||
48537 | CON%06 | 30 | 100 1/2 | 100 5/8 | 100 5/8 | 100 1/2 | 100 1/8 | 100 5/8 | 43 | |
48538 | CON%A | 10 | 94 1/2 | 0 | ||||||
48539 | COO%05 | 10 | 113 | 109 | 115 | 0 | ||||
48540 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
48541 | COO%B%TT | 0 | 96 | 105 | 0 | |||||
48542 | COT%B | 0 | 100 | 108 | 0 | |||||
48543 | COT%B%TT | 0 | 100 | 108 | 0 | |||||
48544 | COTY%05 | 29 | 106 1/2 | 106 1/4 | 106 7/8 | 0 | ||||
48545 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
48546 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
48547 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
48548 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
48549 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
48550 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
48551 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
48552 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
48553 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
48554 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
48555 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
48556 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
48557 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
48558 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
48559 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
48560 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
48561 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
48562 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
48563 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
48564 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
48565 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
48566 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
48567 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
48568 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
48569 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
48570 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
48571 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
48572 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
48573 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
48574 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
48575 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
48576 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
48577 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
48578 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
48579 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
48580 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
48581 | CPDC%13 | 5 | 99 | 98 1/4 | 102 3/4 | 0 | ||||
48582 | CPMD%12 | 5 | 94 1/4 | 95 1/4 | 100 | 0 | ||||
48583 | CPRY% | 3 | 59 1/2 | 54 3/4 | 61 | 0 | ||||
48584 | CPRY%R | 2 | 56 5/8 | 56 5/8 | 61 | 0 | ||||
48585 | CPSS%06 | 2 | 98 1/4 | 97 3/4 | 0 | |||||
48586 | CPT%01 | 10 | 107 | 101 | 107 | 0 | ||||
48587 | CPU%00 | 6 | 102 7/8 | 102 1/2 | 102 7/8 | 102 1/2 | 102 7/8 | 103 | 531 | |
48588 | CPVA%12 | 20 | 95 1/2 | 95 3/4 | 97 1/2 | 0 | ||||
48589 | CPWV%13 | 20 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/8 | 96 1/4 | 20 | |
48590 | CQ%01 | 0 | 0 | |||||||
48591 | CQ%04 | 5 | 102 | 102 | 107 | 0 | ||||
48592 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
48593 | CSE%16 | 0 | 0 | |||||||
48594 | CTGO%AD96 | 0 | 0 | |||||||
48595 | CTGO%AE96 | 0 | 0 | |||||||
48596 | CTGO%AF97 | 0 | 0 | |||||||
48597 | CTGO%AG97 | 0 | 0 | |||||||
48598 | CTGO%AH98 | 0 | 0 | |||||||
48599 | CTGO%AJ98 | 0 | 0 | |||||||
48600 | CTGO%AK99 | 0 | 0 | |||||||
48601 | CTGO%AL99 | 0 | 0 | |||||||
48602 | CTGO%AM00 | 0 | 0 | |||||||
48603 | CTGO%AN00 | 0 | 0 | |||||||
48604 | CTGO%AP97 | 0 | 0 | |||||||
48605 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
48606 | CTGO%KW12 | 0 | 0 | |||||||
48607 | CUBA%77 | 5 | 54 | 0 | ||||||
48608 | CVX%05 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 99 1/2 | 15 | |
48609 | CVX%09 | 10 | 101 | 101 | 101 | 101 | 100 1/4 | 100 3/4 | 10 | |
48610 | CVX%11 | 12 | 94 1/4 | 94 | 94 1/4 | 94 | 94 | 94 3/8 | 127 | |
48611 | CVX%12 | 2 | 94 | 93 7/8 | 94 1/4 | 93 7/8 | 93 1/2 | 94 | 32 | |
48612 | CWE%01 | 1 | 82 | 83 5/8 | 0 | |||||
48613 | CWE%01. | 0 | 81 7/8 | 0 | ||||||
48614 | CWE%F03 | 3 | 98 | 98 1/8 | 99 1/2 | 0 | ||||
48615 | CWE%J03 | 5 | 97 1/4 | 98 | 100 | 0 | ||||
48616 | CWE%J07 | 25 | 101 1/2 | 100 | 101 3/4 | 0 | ||||
48617 | CWE%O03 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 101 1/2 | 10 | |
48618 | CWE%X99 | 1 | 88 3/4 | 89 3/4 | 0 | |||||
48619 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
48620 | CWE%Y99 | 2 | 88 5/8 | 90 3/4 | 0 | |||||
48621 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
48622 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
48623 | DD%DC01 | 15 | 96 3/4 | 96 1/2 | 96 3/4 | 96 3/8 | 96 5/8 | 97 | 286 | |
48624 | DDL%01 | 21 | 100 | 100 | 0 | |||||
48625 | DDL%08 | 2 | 78 | 76 | 87 1/2 | 0 | ||||
48626 | DDR%99 | 25 | 101 | 101 1/2 | 103 | 0 | ||||
48627 | DE%19 | 10 | 110 | 108 7/8 | 0 | |||||
48628 | DE%22 | 6 | 107 1/4 | 107 1/4 | 0 | |||||
48629 | DECR%19 | 20 | 107 | 102 | 106 1/2 | 0 | ||||
48630 | DECR%97 | 2 | 100 1/2 | 100 5/16 | 100 7/8 | 0 | ||||
48631 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
48632 | DEW%97 | 2 | 99 1/2 | 99 17/32 | 100 1/2 | 0 | ||||
48633 | DEW%97. | 1 | 99 17/32 | 99 17/32 | 100 1/2 | 0 | ||||
48634 | DGN%01 | 67 | 98 1/2 | 98 7/8 | 99 | 98 1/2 | 98 | 99 | 87 | |
48635 | DGN%02 | 40 | 99 1/2 | 96 5/8 | 99 1/2 | 0 | ||||
48636 | DIN%04 | 3 | 68 7/8 | 68 7/8 | 68 7/8 | 68 7/8 | 67 | 68 7/8 | 3 | |
48637 | DOL%00 | 5 | 98 1/4 | 98 1/4 | 98 7/8 | 0 | ||||
48638 | DOL%03 | 10 | 98 3/4 | 99 1/4 | 101 1/4 | 0 | ||||
48639 | DOL%13 | 1 | 98 7/8 | 98 7/8 | 0 | |||||
48640 | DOW%13 | 10 | 97 | 88 1/8 | 0 | |||||
48641 | DPL%03 | 5 | 100 7/8 | 101 | 104 | 0 | ||||
48642 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
48643 | DPT%06 | 25 | 59 3/8 | 59 1/4 | 59 1/2 | 59 1/4 | 59 3/8 | 59 1/2 | 186 | |
48644 | DQU%M10 | 3 | 74 | 75 | 0 | |||||
48645 | DQU%M10. | 3 | 80 | 75 | 0 | |||||
48646 | DRI%06 | 0 | 90 | 94 | 0 | |||||
48647 | DRI%16 | 0 | 0 | |||||||
48648 | DRS%C | 10 | 100 1/2 | 99 1/2 | 0 | |||||
48649 | DRS%D | 5 | 124 | 120 | 0 | |||||
48650 | DSTC%08 | 12 | 97 1/2 | 95 3/4 | 0 | |||||
48651 | DTE%R96 | 5 | 99 13/16 | 99 13/16 | 99 13/16 | 99 13/16 | 99 13/16 | 100 1/4 | 5 | |
48652 | DTE%S98 | 5 | 99 1/4 | 99 1/4 | 100 1/8 | 0 | ||||
48653 | DUK%01 | 5 | 95 3/8 | 96 1/2 | 97 7/8 | 0 | ||||
48654 | DUK%05 | 3 | 99 | 99 | 99 3/4 | 0 | ||||
48655 | DUK%08 | 5 | 92 1/2 | 91 1/2 | 93 1/2 | 0 | ||||
48656 | DUK%22 | 10 | 103 | 103 | 0 | |||||
48657 | DUK%24 | 5 | 99 3/4 | 99 | 102 1/2 | 0 | ||||
48658 | DUK%33 | 5 | 90 3/4 | 90 3/4 | 90 3/4 | 90 3/4 | 90 3/4 | 5 | ||
48659 | DUK%97 | 5 | 99 | 99 | 100 7/8 | 0 | ||||
48660 | DUK%99 | 4 | 104 | 104 | 0 | |||||
48661 | DUK%A25 | 59 | 89 1/8 | 89 1/8 | 89 1/8 | 89 1/8 | 88 3/4 | 89 1/8 | 59 | |
48662 | DUK%B00 | 2 | 101 3/4 | 100 1/2 | 0 | |||||
48663 | DUK%B03 | 15 | 97 1/2 | 97 1/2 | 0 | |||||
48664 | DUK%B04 | 5 | 94 1/8 | 94 5/8 | 95 3/4 | 0 | ||||
48665 | DUK%B21 | 10 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 102 5/8 | 104 1/2 | 10 | |
48666 | DUK%B23 | 30 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/2 | 90 1/8 | 90 3/4 | 50 | |
48667 | DUK%B25 | 10 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 96 3/4 | 97 1/2 | 20 | |
48668 | DUK%C03 | 5 | 95 | 93 1/4 | 95 | 93 1/4 | 93 1/4 | 95 | 41 | |
48669 | DUK%J00 | 10 | 100 3/4 | 100 5/8 | 102 1/2 | 0 | ||||
48670 | DUK%M04 | 5 | 103 | 102 | 104 | 0 | ||||
48671 | DUK%M21 | 5 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 105 7/8 | 5 | |
48672 | DUK%M23 | 10 | 96 | 94 1/4 | 97 | 0 | ||||
48673 | EBP%06 | 0 | 68 | 0 | ||||||
48674 | ECK%04 | 5 | 104 | 104 3/8 | 104 1/2 | 104 | 104 | 104 1/2 | 70 | |
48675 | EFS%03 | 0 | 0 | |||||||
48676 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
48677 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
48678 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
48679 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
48680 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
48681 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
48682 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
48683 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
48684 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
48685 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
48686 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
48687 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
48688 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
48689 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
48690 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
48691 | EIB%X00 | 25 | 112 1/2 | 113 1/4 | 0 | |||||
48692 | ELG%12 | 1 | 105 | 103 | 0 | |||||
48693 | ELG%99 | 5 | 106 | 106 | 106 | 106 | 106 | 5 | ||
48694 | ELN%ZR12 | 2 | 63 7/8 | 64 1/2 | 64 1/2 | 63 7/8 | 63 | 3 | ||
48695 | EMC%01 | 10 | 119 1/2 | 107 1/2 | 120 | 0 | ||||
48696 | ENQ%04 | 8 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 104 1/4 | 105 1/2 | 8 | |
48697 | ENQ%U97 | 3 | 79 | 79 | 0 | |||||
48698 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
48699 | EQ%24 | 4 | 117 | 117 | 117 | 117 | 116 3/4 | 118 1/2 | 4 | |
48700 | EQT%99 | 10 | 100 1/4 | 99 3/8 | 103 | 0 | ||||
48701 | ETH%01 | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/4 | 102 1/2 | 10 | |
48702 | ETN%DC11 | 25 | 94 1/4 | 92 1/4 | 96 | 0 | ||||
48703 | EVR%07 | 1 | 109 | 0 | ||||||
48704 | EVR%07. | 1 | 112 | 112 | 112 1/2 | 0 | ||||
48705 | EXE%A | 0 | 0 | |||||||
48706 | FA%01 | 2 | 101 | 100 1/4 | 101 | 0 | ||||
48707 | FA%06 | 8 | 101 5/8 | 101 3/4 | 101 3/4 | 101 5/8 | 101 1/4 | 102 | 42 | |
48708 | FA%07 | 10 | 102 1/8 | 102 | 102 1/4 | 0 | ||||
48709 | FADR%97 | 0 | 0 | |||||||
48710 | FCA%02 | 50 | 87 1/2 | 84 1/2 | 0 | |||||
48711 | FCC%A | 6 | 102 | 90 | 0 | |||||
48712 | FCN%02 | 3 | 102 | 102 1/8 | 0 | |||||
48713 | FCN%04 | 5 | 99 5/8 | 98 5/8 | 0 | |||||
48714 | FCN%98 | 0 | 104 | 101 | 0 | |||||
48715 | FD%01 | 10 | 108 3/8 | 107 7/8 | 108 3/8 | 107 7/8 | 107 7/8 | 109 3/8 | 65 | |
48716 | FD%02 | 50 | 101 7/8 | 101 3/8 | 102 1/4 | 0 | ||||
48717 | FD%J03 | 5 | 103 | 101 7/8 | 104 | 0 | ||||
48718 | FD%O03 | 15 | 114 1/2 | 110 | 114 | 0 | ||||
48719 | FDB%06 | 10 | 101 | 101 1/4 | 0 | |||||
48720 | FDC%03 | 18 | 98 1/2 | 95 1/8 | 0 | |||||
48721 | FFM%99 | 1 | 184 | 187 | 197 | 0 | ||||
48722 | FIL%06 | 3 | 129 | 120 | 129 | 0 | ||||
48723 | FINL%96 | 25 | 102 | 100 | 0 | |||||
48724 | FJA%12 | 16 | 90 1/2 | 91 5/8 | 95 | 0 | ||||
48725 | FKYN%97 | 0 | 92 | 0 | ||||||
48726 | FLA%01 | 1 | 93 | 93 | 94 1/2 | 0 | ||||
48727 | FLD%12 | 10 | 72 1/4 | 72 1/8 | 72 1/4 | 72 1/8 | 71 | 72 1/2 | 65 | |
48728 | FLM%16 | 5 | 101 | 99 | 101 | 0 | ||||
48729 | FLSC%02 | 108 | 101 | 101 7/8 | 101 7/8 | 101 | 101 | 101 7/8 | 194 | |
48730 | FMCR%08 | 25 | 92 | 92 | 92 | 92 | 92 | 92 1/2 | 25 | |
48731 | FMO%98 | 10 | 101 7/8 | 100 | 100 3/4 | 0 | ||||
48732 | FMT%ZR13 | 5 | 58 | 58 | 58 | 58 | 56 1/2 | 5 | ||
48733 | FN%06 | 5 | 80 | 80 3/8 | 84 | 0 | ||||
48734 | FN%06. | 0 | 78 3/4 | 86 1/4 | 0 | |||||
48735 | FN%97 | 1 | 97 1/2 | 98 1/8 | 100 | 0 | ||||
48736 | FN%97. | 1 | 98 1/2 | 98 1/8 | 0 | |||||
48737 | FNF%ZR09 | 15 | 46 | 45 | 47 | 0 | ||||
48738 | FNM%ZR14 | 110 | 25 5/8 | 24 3/4 | 0 | |||||
48739 | FNM%ZR19 | 30 | 17 1/8 | 17 1/8 | 0 | |||||
48740 | FNVA%02 | 0 | 103 1/4 | 110 | 0 | |||||
48741 | FPO%A | 2 | 104 | 96 | 105 | 0 | ||||
48742 | FRC%02 | 15 | 110 | 107 | 0 | |||||
48743 | FRC%08 | 6 | 94 3/4 | 94 3/4 | 94 3/4 | 94 3/4 | 93 3/8 | 96 5/8 | 6 | |
48744 | FRC%09 | 10 | 95 | 0 | ||||||
48745 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
48746 | FRE%A13 | 0 | 100 | 0 | ||||||
48747 | FRE%B13 | 0 | 100 | 0 | ||||||
48748 | FRE%NAC09 | 0 | 0 | |||||||
48749 | FRE%NAD14 | 0 | 0 | |||||||
48750 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 20 | 0 | ||||
48751 | FRP%04 | 5 | 101 1/4 | 101 3/8 | 101 3/4 | 0 | ||||
48752 | FSCO%99 | 20 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
48753 | FTL%G | 30 | 89 1/2 | 89 | 90 | 0 | ||||
48754 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
48755 | FUR%03 | 3 | 93 1/4 | 93 1/8 | 93 1/4 | 93 1/8 | 93 | 93 1/4 | 162 | |
48756 | GC%03 | 30 | 103 | 103 | 103 | 103 | 102 1/2 | 30 | ||
48757 | GC%05 | 20 | 104 1/2 | 104 | 105 1/2 | 0 | ||||
48758 | GCI%00 | 10 | 97 1/8 | 96 5/8 | 97 1/2 | 0 | ||||
48759 | GCI%98 | 50 | 98 7/8 | 98 | 100 | 0 | ||||
48760 | GCO%03 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 | 100 5/8 | 10 | |
48761 | GD%18 | 18 | 107 | 107 | 112 | 0 | ||||
48762 | GDH%A | 10 | 100 | 100 | 100 | 100 | 99 1/2 | 100 1/2 | 10 | |
48763 | GDH%B | 15 | 98 1/4 | 98 | 98 1/4 | 98 | 97 3/4 | 98 1/4 | 20 | |
48764 | GECR%06 | 25 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 106 3/4 | 25 | |
48765 | GECR%35 | 0 | 97 3/4 | 0 | ||||||
48766 | GEGI%26 | 14 | 93 3/8 | 0 | ||||||
48767 | GEN%11 | 10 | 119 | 116 | 121 | 0 | ||||
48768 | GFD%12 | 30 | 96 3/4 | 96 1/8 | 96 3/4 | 96 1/8 | 96 | 97 1/4 | 55 | |
48769 | GFO%56 | 20 | 59 | 58 1/4 | 61 7/8 | 0 | ||||
48770 | GFO%56. | 17 | 59 1/8 | 58 5/8 | 61 | 0 | ||||
48771 | GGE%I | 1 | 94 1/8 | 94 1/8 | 99 3/4 | 0 | ||||
48772 | GGE%J | 5 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 | 105 1/4 | 5 | |
48773 | GGE%M | 1 | 103 | 102 1/2 | 104 1/2 | 0 | ||||
48774 | GH%X02 | 100 | 77 | 74 3/4 | 77 | 74 3/4 | 76 | 77 1/2 | 293 | |
48775 | GH%Y02 | 2 | 97 5/8 | 97 1/2 | 97 5/8 | 97 | 97 1/4 | 97 5/8 | 153 | |
48776 | GHV%03 | 5 | 155 | 178 | 0 | |||||
48777 | GHV%05 | 15 | 103 3/4 | 104 | 105 3/8 | 0 | ||||
48778 | GIC%00 | 10 | 111 1/2 | 110 1/4 | 0 | |||||
48779 | GLF%O | 1 | 101 | 100 1/4 | 101 | 0 | ||||
48780 | GLSI%04 | 10 | 107 1/4 | 102 1/2 | 0 | |||||
48781 | GLW%98 | 24 | 100 | 100 | 102 | 0 | ||||
48782 | GMA%96 | 5 | 99 3/8 | 99 1/2 | 100 11/32 | 0 | ||||
48783 | GMA%98 | 0 | 100 | 0 | ||||||
48784 | GMA%A00 | 5 | 106 3/8 | 104 7/8 | 108 | 0 | ||||
48785 | GMA%DC11 | 12 | 85 3/8 | 85 7/8 | 85 7/8 | 85 3/8 | 85 3/8 | 85 3/4 | 15 | |
48786 | GMA%F01 | 40 | 94 | 94 1/2 | 96 1/2 | 0 | ||||
48787 | GMA%F99 | 15 | 96 5/8 | 97 | 0 | |||||
48788 | GMA%J01 | 2 | 99 1/8 | 99 3/8 | 100 3/4 | 0 | ||||
48789 | GMA%J03 | 8 | 105 7/8 | 106 | 107 1/2 | 0 | ||||
48790 | GMA%J05 | 0 | 106 | 111 1/2 | 0 | |||||
48791 | GMA%J10 | 8 | 102 | 102 | 110 | 0 | ||||
48792 | GMA%M00 | 17 | 108 1/4 | 108 1/4 | 109 7/8 | 0 | ||||
48793 | GMA%M03 | 50 | 100 | 99 3/8 | 104 | 0 | ||||
48794 | GMA%O02 | 8 | 98 | 97 5/8 | 100 | 0 | ||||
48795 | GMA%O05 | 10 | 96 | 94 3/4 | 96 7/8 | 0 | ||||
48796 | GMA%O99 | 3 | 102 1/2 | 102 7/8 | 104 3/8 | 0 | ||||
48797 | GMA%S00 | 30 | 100 3/4 | 100 3/4 | 101 1/8 | 0 | ||||
48798 | GMA%S02 | 5 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/2 | 100 3/8 | 5 | |
48799 | GMA%S03 | 3 | 98 1/2 | 97 5/8 | 100 | 0 | ||||
48800 | GMA%X01 | 25 | 93 | 93 | 93 3/8 | 0 | ||||
48801 | GMA%X97 | 23 | 100 23/32 | 100 1/32 | 101 | 0 | ||||
48802 | GMA%X99 | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 3/4 | 37 | |
48803 | GMA%Y01 | 0 | 108 | 112 1/2 | 0 | |||||
48804 | GMA%Y97 | 10 | 101 9/16 | 101 9/16 | 101 9/16 | 101 9/16 | 101 9/32 | 101 9/16 | 10 | |
48805 | GMA%Y99 | 10 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 102 | 10 | |
48806 | GMA%Z97 | 0 | 99 | 0 | ||||||
48807 | GMA%Z99 | 10 | 104 | 103 1/8 | 0 | |||||
48808 | GMA%ZR12 | 3 | 297 | 297 | 297 | 297 | 297 | 300 | 3 | |
48809 | GMA%ZR15 | 1 | 244 | 244 | 257 | 0 | ||||
48810 | GN%00 | 38 | 88 | 86 1/8 | 91 | 0 | ||||
48811 | GN%00. | 23 | 87 | 86 3/4 | 92 1/2 | 0 | ||||
48812 | GN%10 | 55 | 57 3/4 | 57 3/8 | 0 | |||||
48813 | GN%10. | 40 | 57 3/4 | 57 1/4 | 0 | |||||
48814 | GND%03 | 10 | 99 3/8 | 98 3/4 | 99 3/8 | 98 3/4 | 99 1/8 | 99 3/8 | 113 | |
48815 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
48816 | GNT%02 | 10 | 115 | 113 1/8 | 116 1/2 | 0 | ||||
48817 | GOG%04 | 8 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 106 1/2 | 107 1/4 | 8 | |
48818 | GPAG%98 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 101 | 10 | |
48819 | GPE%99 | 10 | 99 | 99 | 0 | |||||
48820 | GPE%S02 | 20 | 99 | 99 | 99 | 99 | 97 1/4 | 102 1/4 | 20 | |
48821 | GPH%04 | 20 | 71 | 69 1/2 | 72 | 0 | ||||
48822 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
48823 | GSN%A | 0 | 96 | 100 | 0 | |||||
48824 | GSW%A | 5 | 100 1/4 | 100 1/4 | 100 3/4 | 0 | ||||
48825 | GSX%02 | 5 | 110 | 109 | 0 | |||||
48826 | GY%02 | 94 | 103 1/2 | 103 1/2 | 105 | 0 | ||||
48827 | HAO% | 0 | 90 | 0 | ||||||
48828 | HCH%A | 5 | 98 | 97 | 100 | 0 | ||||
48829 | HD%01 | 1 | 103 1/2 | 102 3/8 | 103 1/2 | 102 1/4 | 102 | 103 1/2 | 39 | |
48830 | HDS%03 | 10 | 91 1/4 | 90 1/2 | 92 | 90 3/8 | 91 1/4 | 91 5/8 | 1636 | |
48831 | HE%S02 | 10 | 100 1/8 | 100 1/8 | 102 | 0 | ||||
48832 | HERTZ%00 | 10 | 97 1/2 | 98 1/4 | 99 1/4 | 0 | ||||
48833 | HERTZ%03 | 35 | 99 3/8 | 98 | 99 3/8 | 0 | ||||
48834 | HET%02 | 10 | 106 1/4 | 105 5/8 | 110 | 0 | ||||
48835 | HFC%00 | 3 | 105 | 105 1/4 | 0 | |||||
48836 | HFC%01 | 5 | 107 1/4 | 106 1/4 | 109 | 0 | ||||
48837 | HFS%03 | 3 | 118 1/2 | 118 1/2 | 118 1/2 | 118 1/2 | 114 | 3 | ||
48838 | HFS%98 | 0 | 90 1/4 | 0 | ||||||
48839 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
48840 | HIG%02 | 0 | 89 | 0 | ||||||
48841 | HIG%15 | 10 | 100 | 0 | ||||||
48842 | HKN%A | 10 | 98 | 98 | 98 | 98 | 97 | 98 | 30 | |
48843 | HLR%06 | 15 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 1/4 | 98 | 15 | |
48844 | HLT%06 | 5 | 106 1/4 | 106 | 107 | 0 | ||||
48845 | HMN%06 | 0 | 80 | 0 | ||||||
48846 | HRC%A01 | 16 | 178 1/2 | 0 | ||||||
48847 | HRC%O01 | 3 | 105 | 105 3/8 | 105 3/8 | 105 | 104 5/8 | 105 | 6 | |
48848 | HRP%A99 | 0 | 0 | |||||||
48849 | HRP%B99 | 0 | 0 | |||||||
48850 | HRS%01 | 18 | 102 7/8 | 99 1/2 | 104 3/4 | 0 | ||||
48851 | HS%03 | 1 | 79 | 78 | 0 | |||||
48852 | HVR%99 | 2 | 93 1/8 | 93 | 95 | 0 | ||||
48853 | HVR%99. | 1 | 92 | 92 | 96 | 0 | ||||
48854 | HWG%00 | 29 | 89 1/2 | 89 | 89 1/2 | 89 | 88 5/8 | 90 7/8 | 70 | |
48855 | HWG%NA09 | 1 | 68 3/4 | 68 3/4 | 68 3/4 | 68 3/4 | 68 3/4 | 70 5/8 | 5 | |
48856 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
48857 | HWG%NAB09 | 1 | 50 1/8 | 57 5/8 | 0 | |||||
48858 | HWG%NAB09. | 0 | 0 | |||||||
48859 | HWG%NAC09 | 4 | 65 7/8 | 60 | 75 | 0 | ||||
48860 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
48861 | HXL%03 | 2 | 105 | 107 1/2 | 0 | |||||
48862 | IAB%06 | 0 | 0 | |||||||
48863 | IAB%08 | 3 | 138 | 136 | 0 | |||||
48864 | IAB%11 | 8 | 110 | 98 | 0 | |||||
48865 | IAB%96 | 30 | 100 1/32 | 100 1/32 | 0 | |||||
48866 | IAB%F01 | 5 | 101 3/4 | 100 1/32 | 0 | |||||
48867 | IAD%07 | 2 | 92 1/4 | 92 1/4 | 0 | |||||
48868 | IB%03 | 0 | 80 | 0 | ||||||
48869 | IB%05 | 0 | 90 | 0 | ||||||
48870 | IB%06 | 0 | 90 | 0 | ||||||
48871 | IB%17 | 1 | 115 1/8 | 100 | 0 | |||||
48872 | IB%26 | 14 | 106 1/2 | 100 | 0 | |||||
48873 | IB%96 | 0 | 99 1/8 | 0 | ||||||
48874 | IB%DM02 | 0 | 0 | |||||||
48875 | IB%DM03 | 0 | 0 | |||||||
48876 | IB%DM05 | 0 | 0 | |||||||
48877 | IB%DM99 | 0 | 0 | |||||||
48878 | IB%J02 | 0 | 90 1/32 | 0 | ||||||
48879 | IB%J97 | 0 | 95 1/32 | 0 | ||||||
48880 | IB%JY00 | 0 | 0 | |||||||
48881 | IB%JY04 | 0 | 0 | |||||||
48882 | IB%LD23 | 0 | 0 | |||||||
48883 | IB%LM97 | 0 | 0 | |||||||
48884 | IB%LN97 | 0 | 0 | |||||||
48885 | IB%LP98 | 0 | 0 | |||||||
48886 | IB%LQ98 | 0 | 0 | |||||||
48887 | IB%LR99 | 0 | 0 | |||||||
48888 | IB%LS99 | 0 | 0 | |||||||
48889 | IB%LT00 | 0 | 0 | |||||||
48890 | IB%LU00 | 0 | 0 | |||||||
48891 | IB%LV01 | 0 | 0 | |||||||
48892 | IB%LW01 | 0 | 0 | |||||||
48893 | IB%LX02 | 0 | 0 | |||||||
48894 | IB%LY02 | 0 | 0 | |||||||
48895 | IB%LZ03 | 0 | 0 | |||||||
48896 | IB%M01 | 60 | 101 3/4 | 103 | 0 | |||||
48897 | IB%MA03 | 0 | 0 | |||||||
48898 | IB%MB04 | 0 | 0 | |||||||
48899 | IB%MC04 | 0 | 0 | |||||||
48900 | IB%MD05 | 0 | 0 | |||||||
48901 | IB%ME05 | 0 | 0 | |||||||
48902 | IB%MF06 | 0 | 0 | |||||||
48903 | IB%MG06 | 0 | 0 | |||||||
48904 | IB%MH07 | 0 | 0 | |||||||
48905 | IB%MJ07 | 0 | 0 | |||||||
48906 | IB%MK08 | 0 | 0 | |||||||
48907 | IB%ML08 | 0 | 0 | |||||||
48908 | IB%MM09 | 0 | 0 | |||||||
48909 | IB%MN09 | 0 | 0 | |||||||
48910 | IB%MP10 | 0 | 0 | |||||||
48911 | IB%MQ10 | 0 | 0 | |||||||
48912 | IB%MR11 | 0 | 0 | |||||||
48913 | IB%MS11 | 0 | 0 | |||||||
48914 | IB%MT12 | 0 | 0 | |||||||
48915 | IB%MU12 | 0 | 0 | |||||||
48916 | IB%MV13 | 0 | 0 | |||||||
48917 | IB%MW13 | 0 | 0 | |||||||
48918 | IB%MX14 | 0 | 0 | |||||||
48919 | IB%MY14 | 0 | 0 | |||||||
48920 | IB%MZ15 | 0 | 0 | |||||||
48921 | IB%NA15 | 0 | 0 | |||||||
48922 | IB%NB16 | 0 | 0 | |||||||
48923 | IB%NC16 | 0 | 0 | |||||||
48924 | IB%ND17 | 0 | 0 | |||||||
48925 | IB%NE17 | 0 | 0 | |||||||
48926 | IB%NF18 | 0 | 0 | |||||||
48927 | IB%NG18 | 0 | 0 | |||||||
48928 | IB%NH19 | 0 | 0 | |||||||
48929 | IB%NJ19 | 0 | 0 | |||||||
48930 | IB%NK20 | 0 | 0 | |||||||
48931 | IB%NL20 | 0 | 0 | |||||||
48932 | IB%NM21 | 0 | 0 | |||||||
48933 | IB%NN21 | 0 | 0 | |||||||
48934 | IB%NP22 | 0 | 0 | |||||||
48935 | IB%NQ22 | 0 | 0 | |||||||
48936 | IB%NR23 | 0 | 0 | |||||||
48937 | IB%NS23 | 0 | 0 | |||||||
48938 | IB%O02 | 100 | 130 | 100 | 0 | |||||
48939 | IB%O16 | 10 | 106 | 106 | 112 | 0 | ||||
48940 | IB%O99 | 15 | 100 | 98 1/8 | 0 | |||||
48941 | IB%S16 | 10 | 110 | 90 | 0 | |||||
48942 | IB%S99 | 0 | 90 1/8 | 0 | ||||||
48943 | IB%X01 | 0 | 100 1/32 | 0 | ||||||
48944 | IB%X97 | 100 | 101 3/4 | 100 1/32 | 0 | |||||
48945 | IB%Y97 | 0 | 100 1/32 | 0 | ||||||
48946 | IB%ZRA00 | 5 | 74 1/2 | 73 | 0 | |||||
48947 | IB%ZRA01 | 4 | 72 | 70 1/32 | 0 | |||||
48948 | IB%ZRA02 | 25 | 63 1/2 | 61 5/8 | 0 | |||||
48949 | IB%ZRA03 | 3 | 62 9/32 | 60 21/32 | 66 | 0 | ||||
48950 | IB%ZRA04 | 2 | 54 13/16 | 52 27/32 | 0 | |||||
48951 | IB%ZRA05 | 4 | 56 | 48 | 0 | |||||
48952 | IB%ZRA06 | 35 | 46 3/4 | 45 | 0 | |||||
48953 | IB%ZRA07 | 2 | 43 9/32 | 41 29/32 | 0 | |||||
48954 | IB%ZRA08 | 2 | 38 | 36 1/32 | 0 | |||||
48955 | IB%ZRA09 | 1 | 35 13/16 | 37 | 41 | 0 | ||||
48956 | IB%ZRA10 | 10 | 32 3/8 | 30 1/2 | 0 | |||||
48957 | IB%ZRA11 | 5 | 34 | 32 1/32 | 38 | 0 | ||||
48958 | IB%ZRA12 | 1 | 22 | 24 1/8 | 0 | |||||
48959 | IB%ZRA13 | 2 | 26 1/32 | 26 | 0 | |||||
48960 | IB%ZRA14 | 3 | 24 | 22 19/32 | 0 | |||||
48961 | IB%ZRA97 | 1 | 91 1/2 | 91 17/32 | 0 | |||||
48962 | IB%ZRA98 | 2 | 84 9/16 | 86 1/32 | 0 | |||||
48963 | IB%ZRA99 | 5 | 81 1/2 | 77 3/4 | 0 | |||||
48964 | IB%ZRF00 | 2 | 72 25/32 | 70 27/32 | 0 | |||||
48965 | IB%ZRF01 | 3 | 70 | 68 1/32 | 0 | |||||
48966 | IB%ZRF02 | 12 | 61 5/8 | 63 1/32 | 0 | |||||
48967 | IB%ZRF03 | 14 | 61 | 59 1/4 | 0 | |||||
48968 | IB%ZRF04 | 10 | 57 | 55 1/2 | 60 | 0 | ||||
48969 | IB%ZRF05 | 4 | 54 1/8 | 52 13/32 | 0 | |||||
48970 | IB%ZRF06 | 10 | 50 | 48 1/32 | 0 | |||||
48971 | IB%ZRF07 | 8 | 48 1/2 | 46 17/32 | 0 | |||||
48972 | IB%ZRF08 | 1 | 41 1/32 | 39 1/8 | 0 | |||||
48973 | IB%ZRF09 | 12 | 39 | 39 1/32 | 0 | |||||
48974 | IB%ZRF10 | 8 | 40 | 37 | 0 | |||||
48975 | IB%ZRF11 | 20 | 39 | 33 | 39 | 0 | ||||
48976 | IB%ZRF12 | 1 | 30 | 28 1/4 | 0 | |||||
48977 | IB%ZRF13 | 2 | 26 1/16 | 25 | 0 | |||||
48978 | IB%ZRF14 | 10 | 22 1/8 | 21 | 0 | |||||
48979 | IB%ZRF15 | 1 | 23 9/32 | 22 1/2 | 25 7/8 | 0 | ||||
48980 | IB%ZRF97 | 5 | 96 1/2 | 96 | 0 | |||||
48981 | IB%ZRF98 | 1 | 84 1/2 | 86 1/32 | 0 | |||||
48982 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
48983 | IB%ZRX02 | 5 | 63 3/32 | 61 1/2 | 0 | |||||
48984 | IB%ZRX03 | 20 | 65 | 59 1/32 | 0 | |||||
48985 | IB%ZRX04 | 3 | 57 7/32 | 55 1/4 | 0 | |||||
48986 | IB%ZRX05 | 6 | 50 | 48 1/32 | 0 | |||||
48987 | IB%ZRX06 | 8 | 45 1/4 | 50 3/4 | 0 | |||||
48988 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
48989 | IB%ZRX08 | 14 | 43 5/32 | 44 | 0 | |||||
48990 | IB%ZRX09 | 16 | 40 | 39 1/32 | 0 | |||||
48991 | IB%ZRX10 | 30 | 35 5/8 | 39 | 0 | |||||
48992 | IB%ZRX11 | 10 | 32 1/32 | 30 1/8 | 0 | |||||
48993 | IB%ZRX12 | 10 | 30 | 35 | 0 | |||||
48994 | IB%ZRX13 | 40 | 30 | 28 1/32 | 0 | |||||
48995 | IB%ZRX14 | 25 | 24 | 25 | 0 | |||||
48996 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
48997 | IB%ZRX16 | 20 | 22 5/8 | 21 5/32 | 0 | |||||
48998 | IBM%00 | 10 | 99 3/8 | 99 1/4 | 99 3/8 | 99 1/4 | 99 1/4 | 99 3/8 | 151 | |
48999 | IBM%02 | 20 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 1/2 | 45 | |
49000 | IBM%13 | 50 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 1/8 | 101 7/8 | 50 | |
49001 | IBM%19 | 25 | 108 | 107 | 109 3/4 | 0 | ||||
49002 | IBM%25 | 45 | 93 3/8 | 93 3/8 | 93 3/8 | 93 3/8 | 92 5/8 | 94 | 45 | |
49003 | IBM%45 | 0 | 85 | 0 | ||||||
49004 | IBM%97 | 5 | 100 1/4 | 100 1/2 | 100 1/2 | 100 1/4 | 100 1/4 | 100 3/8 | 59 | |
49005 | IBMCR%98 | 0 | 0 | |||||||
49006 | IBT%06 | 10 | 101 3/8 | 100 | 101 5/8 | 100 | 101 1/4 | 102 | 46 | |
49007 | ICA%04 | 100 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/2 | 160 | |
49008 | ICN%99 | 25 | 111 | 111 | 111 | 111 | 110 1/2 | 111 | 25 | |
49009 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
49010 | IGL%01 | 5 | 121 | 121 | 0 | |||||
49011 | IHS%01 | 24 | 97 | 0 | ||||||
49012 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
49013 | IHS%03 | 20 | 99 1/4 | 99 | 0 | |||||
49014 | IHS%04 | 50 | 107 1/2 | 0 | ||||||
49015 | IIN%03 | 4 | 103 | 103 7/8 | 107 1/2 | 0 | ||||
49016 | IJL%11 | 110 | 92 | 92 | 93 1/2 | 0 | ||||
49017 | INF%02 | 10 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 107 1/8 | 10 | |
49018 | IP%DC12 | 15 | 76 | 76 3/8 | 76 3/8 | 76 | 76 | 76 1/2 | 21 | |
49019 | IPC%03 | 0 | 94 | 0 | ||||||
49020 | IPC%04 | 25 | 106 3/8 | 100 3/8 | 108 1/4 | 0 | ||||
49021 | IPC%05 | 15 | 93 3/8 | 94 1/2 | 98 | 0 | ||||
49022 | IPC%21 | 5 | 102 1/2 | 102 1/2 | 103 1/2 | 0 | ||||
49023 | IPC%23 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 99 5/8 | 101 1/2 | 10 | |
49024 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
49025 | IPC%99 | 0 | 97 1/2 | 0 | ||||||
49026 | IPC%A00 | 15 | 97 | 92 1/2 | 0 | |||||
49027 | IPC%M00 | 0 | 94 1/2 | 0 | ||||||
49028 | IRT%03 | 45 | 94 1/2 | 93 1/2 | 0 | |||||
49029 | ISH%03 | 5 | 98 3/4 | 98 3/4 | 98 3/4 | 98 1/2 | 98 1/2 | 98 3/4 | 105 | |
49030 | ITG%00 | 10 | 94 | 94 | 100 | 0 | ||||
49031 | ITG%02 | 10 | 109 | 0 | ||||||
49032 | ITT%00 | 0 | 94 3/8 | 0 | ||||||
49033 | ITT%05 | 35 | 96 | 90 3/4 | 96 3/8 | 0 | ||||
49034 | ITT%15 | 0 | 90 | 0 | ||||||
49035 | ITT%25 | 1 | 94 | 92 1/4 | 94 | 92 1/4 | 94 | 95 | 28 | |
49036 | ITTRA%02 | 0 | 95 | 0 | ||||||
49037 | IVAC%05 | 10 | 100 | 100 | 100 | 99 1/2 | 100 | 30 | ||
49038 | JFF%A | 0 | 99 | 100 1/2 | 0 | |||||
49039 | JPM%98 | 0 | 425 | 0 | ||||||
49040 | JPSA%01 | 15 | 103 | 101 | 104 5/8 | 0 | ||||
49041 | JRM%06 | 15 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 1/4 | 101 1/4 | 15 | |
49042 | JTS%A | 26 | 72 | 70 | 72 | 0 | ||||
49043 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
49044 | JYP%03 | 25 | 95 1/4 | 95 1/8 | 95 1/4 | 95 1/8 | 94 5/8 | 95 7/8 | 35 | |
49045 | JYP%04 | 7 | 96 3/4 | 96 1/8 | 0 | |||||
49046 | JYP%23 | 3 | 95 5/8 | 92 | 94 1/4 | 0 | ||||
49047 | JYP%25 | 4 | 83 1/8 | 83 | 87 | 0 | ||||
49048 | KBH%03 | 19 | 100 7/8 | 101 3/8 | 101 3/8 | 100 7/8 | 100 3/4 | 100 7/8 | 70 | |
49049 | KBH%99 | 19 | 103 | 103 1/8 | 103 3/4 | 0 | ||||
49050 | KEP%01 | 20 | 101 | 98 | 0 | |||||
49051 | KFWFC%98 | 20 | 107 | 0 | ||||||
49052 | KIN%97 | 10 | 98 1/2 | 99 1/8 | 100 1/2 | 0 | ||||
49053 | KLY%A | 1 | 95 | 95 | 95 | 95 | 95 | 95 1/2 | 1 | |
49054 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
49055 | KOL%09 | 55 | 100 1/4 | 100 1/4 | 100 1/2 | 0 | ||||
49056 | KOPP%04 | 31 | 95 1/2 | 95 | 0 | |||||
49057 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
49058 | KRB%99 | 50 | 84 | 97 1/2 | 0 | |||||
49059 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
49060 | KT%33 | 70 | 59 | 61 | 67 | 0 | ||||
49061 | KT%33. | 20 | 62 7/8 | 61 | 65 | 0 | ||||
49062 | LAF%13 | 15 | 102 | 103 | 103 1/2 | 0 | ||||
49063 | LCE%03 | 10 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 | 101 5/8 | 15 | |
49064 | LD%04 | 0 | 84 | 0 | ||||||
49065 | LEH%02 | 10 | 106 1/8 | 106 1/4 | 107 1/8 | 0 | ||||
49066 | LEH%06 | 9 | 100 | 100 | 0 | |||||
49067 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
49068 | LEH%S96 | 0 | 0 | |||||||
49069 | LIGI%05 | 0 | 0 | |||||||
49070 | LIL%00 | 10 | 96 7/8 | 94 1/8 | 100 | 0 | ||||
49071 | LIL%03 | 10 | 92 1/4 | 91 1/2 | 92 3/8 | 0 | ||||
49072 | LIL%06 | 55 | 99 1/8 | 98 5/8 | 100 7/8 | 0 | ||||
49073 | LIL%07 | 10 | 89 1/8 | 89 1/8 | 89 1/8 | 89 1/8 | 89 1/8 | 89 5/8 | 10 | |
49074 | LIL%08 | 10 | 96 | 87 | 99 | 0 | ||||
49075 | LIL%21 | 25 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/8 | 100 1/4 | 70 | |
49076 | LIL%22 | 20 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 1/8 | 95 5/8 | 20 | |
49077 | LIL%23 | 100 | 89 7/8 | 90 | 90 | 89 7/8 | 90 1/8 | 90 3/8 | 150 | |
49078 | LIL%24 | 10 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 99 3/4 | 100 1/8 | 10 | |
49079 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
49080 | LIL%97 | 10 | 101 5/8 | 101 1/2 | 0 | |||||
49081 | LIL%98 | 10 | 99 1/4 | 98 1/8 | 101 | 0 | ||||
49082 | LIL%A04 | 20 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 | 100 5/8 | 25 | |
49083 | LIL%M04 | 7 | 89 7/8 | 89 7/8 | 90 1/2 | 0 | ||||
49084 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
49085 | LIL%Y19 | 10 | 94 3/8 | 94 1/2 | 94 1/2 | 94 3/8 | 94 1/4 | 94 1/2 | 568 | |
49086 | LIL%Y99 | 10 | 99 | 99 | 99 | 99 | 98 1/2 | 99 | 10 | |
49087 | LKB%01 | 5 | 100 | 98 1/2 | 103 | 0 | ||||
49088 | LKB%04 | 0 | 98 | 0 | ||||||
49089 | LLX%02 | 0 | 0 | |||||||
49090 | LLY%01 | 15 | 105 7/8 | 105 7/8 | 105 7/8 | 105 7/8 | 105 5/8 | 107 5/8 | 15 | |
49091 | LLY%06 | 10 | 108 | 107 3/8 | 109 | 0 | ||||
49092 | LLY%16 | 0 | 90 | 0 | ||||||
49093 | LLY%25 | 25 | 96 1/8 | 95 1/2 | 0 | |||||
49094 | LLY%36 | 0 | 90 | 95 | 0 | |||||
49095 | LN%F03 | 10 | 78 7/8 | 77 7/8 | 81 1/4 | 0 | ||||
49096 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
49097 | LN%G03 | 10 | 75 1/4 | 75 3/8 | 78 1/4 | 0 | ||||
49098 | LN%G03. | 12 | 78 1/4 | 75 3/8 | 0 | |||||
49099 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
49100 | LOR%24 | 0 | 0 | |||||||
49101 | LOR%25 | 0 | 0 | |||||||
49102 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
49103 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
49104 | LOU%02 | 14 | 99 3/4 | 99 3/4 | 103 | 0 | ||||
49105 | LRY%01 | 20 | 108 | 106 1/4 | 108 | 106 1/4 | 107 1/4 | 25 | ||
49106 | LTC%00 | 20 | 100 1/2 | 100 3/4 | 0 | |||||
49107 | LTC%01 | 0 | 107 | 0 | ||||||
49108 | LTC%Y01 | 10 | 99 5/8 | 99 5/8 | 0 | |||||
49109 | LU%01 | 10 | 101 | 101 | 101 | 101 | 100 | 101 | 50 | |
49110 | LU%06 | 50 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/4 | 101 1/8 | 50 | |
49111 | LUK%02 | 10 | 106 | 106 1/4 | 107 3/4 | 0 | ||||
49112 | LUK%03 | 10 | 100 1/2 | 102 | 102 | 100 1/2 | 100 | 101 | 11 | |
49113 | LUK%05 | 70 | 100 3/4 | 100 | 103 | 0 | ||||
49114 | LUK%13 | 4 | 96 3/4 | 95 | 97 1/2 | 0 | ||||
49115 | LWN%24 | 0 | 0 | |||||||
49116 | MACP%03 | 4 | 114 1/2 | 0 | ||||||
49117 | MAG%01 | 1 | 98 1/2 | 98 1/2 | 100 | 0 | ||||
49118 | MAH%03 | 0 | 106 | 0 | ||||||
49119 | MAH%X98 | 0 | 98 7/8 | 0 | ||||||
49120 | MAH%Y98 | 2 | 101 | 100 1/8 | 0 | |||||
49121 | MAL%04 | 50 | 92 3/4 | 92 3/4 | 92 3/4 | 92 3/4 | 91 | 93 1/4 | 50 | |
49122 | MAM%03 | 20 | 100 | 100 | 100 | 100 | 99 1/2 | 100 | 20 | |
49123 | MAS%12 | 20 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 | 95 | 20 | |
49124 | MAT%97 | 2 | 101 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
49125 | MAX%A | 0 | 100 | 110 | 0 | |||||
49126 | MBK%02 | 2 | 111 | 112 | 115 | 0 | ||||
49127 | MBT%11 | 5 | 100 5/8 | 100 7/8 | 100 7/8 | 100 5/8 | 100 5/8 | 102 1/8 | 18 | |
49128 | MBT%12 | 10 | 95 1/4 | 94 5/8 | 95 3/8 | 0 | ||||
49129 | MCD%02 | 10 | 100 7/8 | 100 7/8 | 102 3/4 | 0 | ||||
49130 | MCD%03 | 3 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 100 | 3 | |
49131 | MCD%05 | 25 | 95 1/2 | 95 | 99 1/2 | 0 | ||||
49132 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
49133 | MCD%25 | 20 | 94 1/4 | 0 | ||||||
49134 | MCD%33 | 3 | 96 | 99 7/8 | 0 | |||||
49135 | MCHN%99 | 10 | 109 | 105 7/8 | 112 1/2 | 0 | ||||
49136 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
49137 | MCY%J%TT | 0 | 1 1/2 | 3 | 0 | |||||
49138 | MCY%N%TT | 0 | 1/2 | 1 1/2 | 0 | |||||
49139 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
49140 | MCY%P%TT | 0 | 1 1/2 | 3 | 0 | |||||
49141 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
49142 | MCY%R%TT | 0 | 1 1/2 | 6 | 0 | |||||
49143 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
49144 | MD%00 | 25 | 104 1/8 | 104 | 0 | |||||
49145 | MD%02 | 5 | 109 1/8 | 109 3/8 | 110 3/4 | 0 | ||||
49146 | MD%12 | 50 | 119 1/2 | 119 3/8 | 121 3/8 | 0 | ||||
49147 | MD%A97 | 5 | 100 7/8 | 100 7/8 | 101 3/8 | 0 | ||||
49148 | MDB%A | 6 | 99 3/4 | 98 1/2 | 99 3/4 | 0 | ||||
49149 | MDFC%02 | 0 | 0 | |||||||
49150 | MED% | 0 | 89 | 90 | 0 | |||||
49151 | MED%C | 24 | 94 1/2 | 94 3/4 | 97 | 0 | ||||
49152 | MED%NP | 10 | 89 1/8 | 89 1/8 | 90 | 0 | ||||
49153 | MEL%99 | 4 | 164 3/4 | 185 | 0 | |||||
49154 | MERCN%98 | 50 | 96 | 96 1/2 | 97 1/2 | 0 | ||||
49155 | MERDM%98 | 3 | 97 | 97 | 98 | 0 | ||||
49156 | MERIQ%97 | 3 | 100 1/2 | 101 5/8 | 102 5/8 | 0 | ||||
49157 | MERIQ%99 | 5 | 97 3/8 | 98 | 99 | 0 | ||||
49158 | MERP%ZR99 | 30 | 140 1/2 | 151 7/8 | 152 7/8 | 0 | ||||
49159 | MERPM%10 | 0 | 0 | |||||||
49160 | MERPM%11 | 0 | 0 | |||||||
49161 | MEXN%97 | 4 | 97 1/4 | 97 1/4 | 101 1/2 | 0 | ||||
49162 | MGA%02 | 10 | 107 1/2 | 107 | 107 1/2 | 107 | 107 1/2 | 108 | 21 | |
49163 | MGG%02 | 10 | 108 | 108 7/8 | 108 7/8 | 108 | 107 5/8 | 108 7/8 | 20 | |
49164 | MGG%99 | 20 | 104 7/8 | 104 1/4 | 104 3/4 | 0 | ||||
49165 | MGL%A | 50 | 108 | 108 | 0 | |||||
49166 | MGS%01 | 1000 | 101 3/8 | 98 | 0 | |||||
49167 | MIB%06 | 0 | 0 | |||||||
49168 | MIB%11 | 0 | 0 | |||||||
49169 | MJP%A | 57 | 101 7/8 | 101 3/8 | 102 3/8 | 0 | ||||
49170 | MLPC%99 | 24 | 105 | 0 | ||||||
49171 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
49172 | MMG%97 | 1 | 100 1/4 | 100 1/4 | 100 3/4 | 0 | ||||
49173 | MMG%98 | 3 | 99 3/8 | 99 3/8 | 100 7/8 | 0 | ||||
49174 | MMG%99 | 2 | 100 1/8 | 101 | 102 | 0 | ||||
49175 | MNS%04 | 5 | 91 3/8 | 91 1/2 | 91 1/2 | 91 3/8 | 90 | 91 1/4 | 15 | |
49176 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
49177 | MOB%21 | 15 | 109 | 107 1/2 | 0 | |||||
49178 | MOB%32 | 5 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 5 | ||
49179 | MOB%33 | 100 | 105 | 106 | 0 | |||||
49180 | MOB%F01 | 10 | 106 1/2 | 106 1/8 | 106 1/2 | 0 | ||||
49181 | MOE%08 | 75 | 90 | 89 | 90 | 89 | 89 | 120 | ||
49182 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
49183 | MOI%F | 14 | 98 | 97 5/8 | 98 5/8 | 0 | ||||
49184 | MONON%07 | 13 | 93 | 90 | 0 | |||||
49185 | MONON%07. | 9 | 92 | 90 | 0 | |||||
49186 | MOP%05 | 20 | 78 1/2 | 78 1/2 | 78 1/2 | 78 1/2 | 79 1/8 | 80 | 20 | |
49187 | MOP%05. | 24 | 80 | 79 1/8 | 81 | 0 | ||||
49188 | MOP%20 | 2 | 63 1/2 | 62 | 63 1/2 | 62 | 62 1/4 | 64 5/8 | 5 | |
49189 | MOP%30 | 5 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 58 1/4 | 60 | 5 | |
49190 | MOP%45 | 45 | 56 1/4 | 56 1/4 | 56 3/4 | 0 | ||||
49191 | MOT%ZR09 | 23 | 98 | 98 | 0 | |||||
49192 | MOT%ZR13 | 1 | 71 | 72 1/2 | 72 1/2 | 71 | 71 | 72 | 25 | |
49193 | MPX%02 | 10 | 108 | 102 1/2 | 108 | 0 | ||||
49194 | MPX%03 | 7 | 98 3/4 | 98 3/4 | 0 | |||||
49195 | MRO%02 | 16 | 99 5/8 | 99 1/8 | 99 5/8 | 99 1/8 | 99 | 99 5/8 | 215 | |
49196 | MRO%06 | 8 | 101 1/4 | 101 1/8 | 103 | 0 | ||||
49197 | MRR%A | 50 | 94 | 94 | 94 | 94 | 93 | 94 | 50 | |
49198 | MSA%03 | 1 | 106 1/4 | 104 1/2 | 107 1/2 | 0 | ||||
49199 | MSI%A | 2 | 64 | 62 | 64 | 62 | 64 | 24 | ||
49200 | MSNK%03 | 0 | 100 1/2 | 101 | 0 | |||||
49201 | MSX%03 | 1 | 78 1/2 | 77 | 78 1/2 | 0 | ||||
49202 | MT%00 | 0 | 90 1/8 | 0 | ||||||
49203 | MT%02 | 0 | 100 | 0 | ||||||
49204 | MT%J01 | 0 | 0 | |||||||
49205 | MT%M01 | 10 | 98 | 101 | 0 | |||||
49206 | MXM%C | 15 | 103 | 103 | 104 1/2 | 0 | ||||
49207 | MXM%E | 10 | 106 | 106 1/2 | 107 | 0 | ||||
49208 | MXS%08 | 3 | 97 1/4 | 96 1/8 | 98 | 0 | ||||
49209 | N%04 | 10 | 122 | 122 1/2 | 0 | |||||
49210 | N%16 | 10 | 105 | 104 | 105 | 0 | ||||
49211 | NA%00 | 1 | 102 3/8 | 102 1/4 | 102 3/8 | 102 1/4 | 102 3/8 | 102 7/8 | 31 | |
49212 | NA%99 | 40 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 5/8 | 103 3/4 | 40 | |
49213 | NAE%12 | 25 | 84 | 82 3/4 | 84 | 82 3/4 | 83 | 84 | 75 | |
49214 | NAPL%06 | 0 | 0 | |||||||
49215 | NATW%02 | 5 | 117 | 0 | ||||||
49216 | NAVST%04 | 17 | 99 3/4 | 99 7/8 | 99 7/8 | 99 3/8 | 99 5/8 | 99 7/8 | 208 | |
49217 | NAVST%98 | 3 | 95 5/8 | 96 | 0 | |||||
49218 | NCB%A | 10 | 101 | 100 | 0 | |||||
49219 | NCB%N96 | 10 | 100 1/16 | 100 1/16 | 100 13/16 | 0 | ||||
49220 | NCC%97 | 0 | 0 | |||||||
49221 | NCN%06 | 0 | 0 | |||||||
49222 | NCN%08 | 0 | 0 | |||||||
49223 | NE%06 | 0 | 0 | |||||||
49224 | NEC%11 | 10 | 95 | 95 | 95 | 95 | 94 | 96 | 20 | |
49225 | NETT%00 | 5 | 96 1/2 | 96 3/4 | 97 1/2 | 0 | ||||
49226 | NETT%01 | 15 | 106 1/4 | 106 | 0 | |||||
49227 | NETT%02 | 5 | 89 3/4 | 88 3/8 | 89 3/4 | 0 | ||||
49228 | NETT%03 | 1 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 97 5/8 | 2 | |
49229 | NETT%05 | 1 | 83 1/8 | 83 3/8 | 84 1/2 | 0 | ||||
49230 | NETT%06 | 25 | 91 5/8 | 91 1/2 | 93 7/8 | 0 | ||||
49231 | NETT%07 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 98 5/8 | 100 | 10 | |
49232 | NETT%08 | 7 | 90 | 91 | 92 1/2 | 0 | ||||
49233 | NETT%22 | 3 | 100 | 98 7/8 | 100 | 0 | ||||
49234 | NETT%23 | 25 | 89 1/2 | 89 1/4 | 90 | 0 | ||||
49235 | NETT%29 | 25 | 103 1/2 | 98 5/8 | 0 | |||||
49236 | NETT%31 | 5 | 106 | 104 5/8 | 0 | |||||
49237 | NETT%97 | 35 | 100 | 100 | 100 | 100 | 100 1/8 | 100 1/2 | 35 | |
49238 | NETT%98 | 5 | 97 3/8 | 97 3/8 | 97 7/8 | 0 | ||||
49239 | NETT%A99 | 50 | 95 1/2 | 95 3/8 | 96 3/8 | 0 | ||||
49240 | NETT%S99 | 3 | 98 1/4 | 98 1/2 | 100 | 0 | ||||
49241 | NEV%02 | 10 | 107 1/8 | 107 | 108 7/8 | 0 | ||||
49242 | NFK%15 | 10 | 70 1/4 | 71 | 72 | 0 | ||||
49243 | NFK%96 | 5 | 99 19/32 | 99 7/8 | 0 | |||||
49244 | NFK%96. | 20 | 99 23/32 | 99 7/8 | 0 | |||||
49245 | NGE%01 | 3 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 101 | 3 | |
49246 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
49247 | NHC%A | 388 | 253 | 240 | 0 | |||||
49248 | NHI%01 | 1 | 102 | 0 | ||||||
49249 | NHP%99 | 10 | 100 | 100 | 100 | 100 | 100 | 10 | ||
49250 | NIBK%04 | 0 | 0 | |||||||
49251 | NJT%11 | 1 | 97 1/2 | 96 5/8 | 97 5/8 | 0 | ||||
49252 | NJT%12 | 5 | 98 | 98 | 98 | 98 | 97 5/8 | 98 1/2 | 5 | |
49253 | NOBFC%03 | 5 | 101 1/2 | 99 1/8 | 102 1/2 | 0 | ||||
49254 | NOBFC%97 | 0 | 0 | |||||||
49255 | NOBFC%A96 | 0 | 0 | |||||||
49256 | NOR%02 | 5 | 105 | 0 | ||||||
49257 | NOV%00 | 1 | 88 1/2 | 88 3/4 | 90 1/2 | 0 | ||||
49258 | NPRY%47 | 10 | 80 | 76 1/8 | 81 1/2 | 0 | ||||
49259 | NPRY%47. | 2 | 75 | 76 1/2 | 84 | 0 | ||||
49260 | NPRY%97 | 6 | 108 | 104 1/2 | 0 | |||||
49261 | NPRY%97. | 1 | 104 1/4 | 104 1/2 | 0 | |||||
49262 | NPRY%SD47 | 2 | 41 1/4 | 41 1/4 | 0 | |||||
49263 | NPRY%SD97 | 50 | 98 1/2 | 98 1/32 | 100 | 0 | ||||
49264 | NPRYSD%47. | 71 | 42 3/4 | 40 | 42 1/4 | 0 | ||||
49265 | NPRYSD%97. | 1 | 98 5/8 | 98 5/8 | 99 3/4 | 0 | ||||
49266 | NRUC%21 | 15 | 109 | 104 1/8 | 0 | |||||
49267 | NRUC%97 | 5 | 102 1/8 | 101 1/2 | 106 1/2 | 0 | ||||
49268 | NRUC%98 | 42 | 102 | 100 1/2 | 0 | |||||
49269 | NS%06 | 4 | 94 1/2 | 94 | 0 | |||||
49270 | NVA%23 | 0 | 0 | |||||||
49271 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
49272 | NX%07 | 1 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/2 | 1 | |
49273 | NYCY%BX97 | 0 | 0 | |||||||
49274 | NYCY%DB97 | 0 | 0 | |||||||
49275 | NYCY%DC98 | 0 | 0 | |||||||
49276 | NYCY%EY96 | 0 | 95 | 0 | ||||||
49277 | NYCY%GY14 | 0 | 0 | |||||||
49278 | NYCY%HB14 | 0 | 0 | |||||||
49279 | NYCY%HD97 | 0 | 0 | |||||||
49280 | NYCY%JA09 | 0 | 0 | |||||||
49281 | NYCY%JD09 | 0 | 0 | |||||||
49282 | NYCY%KB97 | 0 | 0 | |||||||
49283 | NYCY%KR09 | 0 | 0 | |||||||
49284 | NYCY%LE97 | 0 | 0 | |||||||
49285 | NYCY%LS14 | 0 | 0 | |||||||
49286 | NYCY%LY14 | 0 | 0 | |||||||
49287 | NYCY%MM04 | 0 | 0 | |||||||
49288 | NYCY%MP09 | 0 | 0 | |||||||
49289 | NYCY%MS04 | 0 | 0 | |||||||
49290 | NYCY%MU04 | 0 | 0 | |||||||
49291 | NYCY%NA09 | 0 | 0 | |||||||
49292 | NYCY%NU09 | 0 | 0 | |||||||
49293 | NYCY%QV04 | 0 | 0 | |||||||
49294 | NYCY%QX04 | 0 | 0 | |||||||
49295 | NYCY%RZ04 | 0 | 0 | |||||||
49296 | NYCY%SG97 | 0 | 0 | |||||||
49297 | NYCY%TB04 | 0 | 0 | |||||||
49298 | NYCY%WI97 | 0 | 0 | |||||||
49299 | NYCY%YE97 | 0 | 0 | |||||||
49300 | NYCY%ZE97 | 0 | 0 | |||||||
49301 | NYN%RP10 | 10 | 89 | 89 | 89 | 89 | 88 1/2 | 89 | 10 | |
49302 | NYNC%04 | 0 | 108 | 110 1/2 | 0 | |||||
49303 | NYTC%00 | 40 | 92 1/2 | 92 1/4 | 93 1/2 | 0 | ||||
49304 | NYTC%02 | 5 | 89 5/8 | 89 1/8 | 91 1/4 | 0 | ||||
49305 | NYTC%05 | 10 | 94 1/2 | 94 1/2 | 96 7/8 | 0 | ||||
49306 | NYTC%07 | 24 | 90 1/8 | 90 | 90 1/8 | 90 | 89 3/4 | 90 1/8 | 35 | |
49307 | NYTC%09 | 25 | 99 | 98 1/8 | 99 | 98 1/8 | 98 7/8 | 99 1/8 | 30 | |
49308 | NYTC%10 | 10 | 108 1/2 | 106 7/8 | 0 | |||||
49309 | NYTC%11 | 15 | 97 1/8 | 96 5/8 | 97 1/8 | 96 5/8 | 97 | 97 3/4 | 30 | |
49310 | NYTC%17 | 14 | 100 | 100 | 100 | 100 | 99 3/4 | 101 1/2 | 17 | |
49311 | NYTC%24 | 10 | 92 7/8 | 92 7/8 | 92 7/8 | 92 7/8 | 93 1/4 | 95 7/8 | 10 | |
49312 | NYTC%25 | 15 | 89 5/8 | 90 1/4 | 91 3/4 | 0 | ||||
49313 | NYTC%31 | 10 | 109 1/2 | 101 7/8 | 0 | |||||
49314 | NYTC%33 | 50 | 89 1/8 | 89 | 92 | 0 | ||||
49315 | NYTC%97 | 1 | 98 | 98 | 100 1/2 | 0 | ||||
49316 | NYTC%98 | 30 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 97 7/8 | 98 7/8 | 30 | |
49317 | NYTC%D06 | 5 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 5/8 | 101 3/8 | 5 | |
49318 | NYTC%F04 | 25 | 95 | 94 1/4 | 95 7/8 | 0 | ||||
49319 | NYTC%F23 | 1 | 97 3/4 | 96 3/4 | 98 | 0 | ||||
49320 | NYTC%J04 | 11 | 85 1/8 | 85 1/8 | 87 3/8 | 0 | ||||
49321 | NYTC%J06 | 2 | 82 1/8 | 82 1/8 | 85 | 0 | ||||
49322 | NYTC%J13 | 8 | 93 1/8 | 93 1/8 | 100 3/4 | 0 | ||||
49323 | NYTC%M13 | 50 | 99 | 93 1/8 | 99 7/8 | 0 | ||||
49324 | NYTC%N03 | 25 | 92 | 91 1/4 | 93 7/8 | 0 | ||||
49325 | NYTC%N23 | 5 | 85 3/4 | 87 5/8 | 0 | |||||
49326 | NYTC%S03 | 85 | 93 1/4 | 93 | 94 | 0 | ||||
49327 | NYUDC%14 | 0 | 85 | 0 | ||||||
49328 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
49329 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
49330 | NZIC%97 | 15 | 99 | 99 | 101 1/2 | 0 | ||||
49331 | OCR%03 | 0 | 0 | |||||||
49332 | ODP%ZR07 | 3 | 68 | 68 | 68 | 68 | 68 | 71 | 3 | |
49333 | ODP%ZR08 | 8 | 60 | 60 | 60 | 60 | 60 | 61 1/2 | 8 | |
49334 | OEH%98 | 2 | 101 1/2 | 101 1/2 | 0 | |||||
49335 | OHBT%11 | 9 | 99 3/4 | 100 | 101 3/8 | 0 | ||||
49336 | OHBT%13 | 10 | 101 1/2 | 102 | 102 | 101 1/2 | 101 1/2 | 102 | 15 | |
49337 | OHI%01 | 25 | 104 | 102 | 0 | |||||
49338 | OI%03 | 20 | 109 3/4 | 109 5/8 | 109 3/4 | 109 5/8 | 109 1/2 | 109 3/4 | 50 | |
49339 | OI%99 | 7 | 101 3/4 | 102 | 102 1/2 | 101 3/4 | 101 3/4 | 102 1/4 | 72 | |
49340 | OI%A02 | 20 | 104 | 104 | 104 | 104 | 104 | 105 | 20 | |
49341 | OI%A04 | 30 | 102 | 101 3/8 | 104 1/4 | 0 | ||||
49342 | OI%J02 | 10 | 105 3/8 | 105 | 105 3/8 | 105 | 104 1/2 | 105 3/8 | 20 | |
49343 | OI%O04 | 5 | 104 1/2 | 102 5/8 | 106 1/4 | 0 | ||||
49344 | OLS%03 | 5 | 124 | 128 | 0 | |||||
49345 | OM%02 | 1 | 94 | 94 | 94 | 93 1/2 | 93 1/8 | 94 | 51 | |
49346 | OMI%06 | 2 | 104 | 104 1/8 | 0 | |||||
49347 | ORX%14 | 9 | 92 1/2 | 92 1/4 | 92 1/2 | 92 1/4 | 92 1/2 | 93 | 21 | |
49348 | OS%03 | 32 | 105 5/8 | 105 7/8 | 105 7/8 | 105 5/8 | 105 5/8 | 105 7/8 | 52 | |
49349 | OXO%97 | 10 | 98 1/2 | 98 1/2 | 99 7/8 | 0 | ||||
49350 | OXO%99 | 2 | 97 1/2 | 97 1/2 | 99 3/4 | 0 | ||||
49351 | OXY%01 | 10 | 113 7/8 | 114 1/8 | 114 1/8 | 113 7/8 | 113 1/8 | 114 1/8 | 30 | |
49352 | OXY%09 | 10 | 118 3/4 | 117 7/8 | 121 | 0 | ||||
49353 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
49354 | OXY%A19 | 25 | 113 1/8 | 111 1/4 | 115 | 0 | ||||
49355 | OXY%J19 | 10 | 114 | 114 | 114 | 114 | 113 1/2 | 114 | 10 | |
49356 | P%03 | 10 | 96 5/8 | 96 3/4 | 100 1/2 | 0 | ||||
49357 | P%11 | 15 | 112 1/2 | 111 | 0 | |||||
49358 | P%21 | 2 | 104 1/2 | 105 1/4 | 0 | |||||
49359 | P%22 | 8 | 107 1/2 | 98 3/4 | 0 | |||||
49360 | P%A23 | 6 | 100 | 100 | 101 | 0 | ||||
49361 | P%J01 | 15 | 105 1/4 | 105 1/8 | 110 | 0 | ||||
49362 | P%J23 | 1 | 102 1/2 | 102 1/4 | 0 | |||||
49363 | P%N23 | 5 | 90 | 91 | 91 3/4 | 0 | ||||
49364 | P%N97 | 25 | 103 | 102 1/8 | 0 | |||||
49365 | PACB%02 | 25 | 101 7/8 | 101 7/8 | 101 7/8 | 101 3/4 | 101 1/2 | 102 1/2 | 55 | |
49366 | PACB%05 | 20 | 94 3/8 | 93 1/2 | 96 | 0 | ||||
49367 | PACB%23 | 10 | 91 | 91 | 91 | 91 | 90 3/8 | 91 | 10 | |
49368 | PACB%26 | 10 | 94 3/4 | 94 7/8 | 94 7/8 | 94 3/4 | 94 7/8 | 95 | 50 | |
49369 | PACB%33 | 45 | 95 3/8 | 95 1/2 | 95 1/2 | 95 1/4 | 95 1/8 | 95 5/8 | 94 | |
49370 | PACB%34 | 4 | 85 | 85 | 85 | 85 | 86 1/4 | 4 | ||
49371 | PAG%A | 50 | 101 | 101 | 101 | 100 1/4 | 100 1/4 | 101 | 198 | |
49372 | PB%03 | 0 | 96 1/8 | 0 | ||||||
49373 | PBC%08 | 21 | 100 1/8 | 99 3/4 | 100 1/8 | 99 3/4 | 100 1/8 | 100 3/8 | 33 | |
49374 | PBY%99 | 1 | 105 3/4 | 104 | 0 | |||||
49375 | PBY%ZR11 | 30 | 56 1/2 | 56 | 56 1/2 | 56 | 56 3/8 | 52 | ||
49376 | PCG%KK96 | 10 | 99 17/32 | 99 17/32 | 100 | 0 | ||||
49377 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
49378 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
49379 | PCO%97 | 5 | 97 11/16 | 97 11/16 | 97 11/16 | 97 11/16 | 97 11/16 | 99 | 5 | |
49380 | PCS%03 | 3 | 65 1/2 | 65 1/4 | 65 7/8 | 65 | 65 1/2 | 66 | 903 | |
49381 | PDQ%02 | 1 | 150 | 150 | 150 | 150 | 150 | 152 | 1 | |
49382 | PDQ%06 | 10 | 99 3/4 | 99 3/4 | 100 1/2 | 0 | ||||
49383 | PDV%00 | 0 | 0 | |||||||
49384 | PDV%03 | 20 | 95 | 0 | ||||||
49385 | PDV%98 | 0 | 0 | |||||||
49386 | PE%05 | 15 | 91 | 90 5/8 | 94 1/4 | 0 | ||||
49387 | PE%24 | 10 | 90 | 91 1/8 | 0 | |||||
49388 | PE%A23 | 10 | 88 7/8 | 89 1/4 | 92 | 0 | ||||
49389 | PE%A98 | 9 | 97 1/4 | 97 3/8 | 0 | |||||
49390 | PE%D01 | 11 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 99 3/4 | 100 1/8 | 11 | |
49391 | PE%M03 | 2 | 96 | 95 7/8 | 96 1/2 | 0 | ||||
49392 | PE%M23 | 10 | 95 5/8 | 96 1/8 | 97 1/2 | 0 | ||||
49393 | PE%N01 | 2 | 94 3/8 | 93 1/8 | 94 1/2 | 0 | ||||
49394 | PE%O97 | 10 | 99 1/8 | 99 1/8 | 100 1/8 | 0 | ||||
49395 | PEG%01 | 10 | 104 3/8 | 102 1/2 | 104 1/2 | 0 | ||||
49396 | PEG%02 | 25 | 95 7/8 | 95 3/4 | 95 7/8 | 95 3/4 | 95 7/8 | 96 3/4 | 50 | |
49397 | PEG%04 | 25 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/2 | 96 1/4 | 25 | |
49398 | PEG%05 | 5 | 112 1/2 | 106 | 0 | |||||
49399 | PEG%06 | 4 | 95 7/8 | 94 1/2 | 97 3/4 | 0 | ||||
49400 | PEG%07 | 50 | 90 1/4 | 90 | 92 | 0 | ||||
49401 | PEG%14 | 8 | 93 3/4 | 91 1/8 | 0 | |||||
49402 | PEG%16 | 0 | 0 | |||||||
49403 | PEG%23 | 15 | 94 1/2 | 93 3/4 | 96 1/8 | 0 | ||||
49404 | PEG%24 | 5 | 91 | 89 5/8 | 91 1/2 | 0 | ||||
49405 | PEG%98 | 14 | 99 1/4 | 99 3/8 | 99 3/4 | 0 | ||||
49406 | PEG%99 | 4 | 105 | 104 1/8 | 0 | |||||
49407 | PEG%A | 12 | 97 3/4 | 97 | 99 1/2 | 0 | ||||
49408 | PEG%D37 | 6 | 97 | 95 1/2 | 0 | |||||
49409 | PEG%D37. | 3 | 102 | 95 1/2 | 100 | 0 | ||||
49410 | PEG%DD03 | 10 | 104 1/8 | 106 5/8 | 108 1/2 | 0 | ||||
49411 | PEG%F00 | 10 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 102 3/4 | 10 | |
49412 | PEG%F22 | 19 | 106 3/4 | 106 3/4 | 107 1/4 | 0 | ||||
49413 | PEG%J21 | 20 | 109 1/8 | 102 | 0 | |||||
49414 | PEG%J22 | 7 | 102 1/2 | 102 1/8 | 0 | |||||
49415 | PEG%J37 | 2 | 66 | 62 | 66 | 0 | ||||
49416 | PEG%J37. | 4 | 64 | 62 1/2 | 65 | 0 | ||||
49417 | PEG%J97 | 30 | 100 1/4 | 100 | 100 1/4 | 0 | ||||
49418 | PEG%M00 | 4 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 97 1/8 | 97 7/8 | 4 | |
49419 | PEG%MM03 | 10 | 97 5/8 | 98 | 99 | 0 | ||||
49420 | PEG%N21 | 17 | 106 1/2 | 106 1/2 | 107 | 0 | ||||
49421 | PEG%N97 | 4 | 100 1/2 | 100 1/2 | 100 3/4 | 0 | ||||
49422 | PEL%23 | 0 | 92 | 0 | ||||||
49423 | PEP%98 | 11 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 103 | 11 | |
49424 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
49425 | PFS%00 | 25 | 131 | 0 | ||||||
49426 | PFS%03 | 40 | 102 1/2 | 102 | 104 | 0 | ||||
49427 | PGTC%05 | 0 | 90 | 0 | ||||||
49428 | PGTC%25 | 0 | 0 | |||||||
49429 | PHC%G | 84 | 88 | 88 | 88 | 88 | 88 | 88 1/2 | 189 | |
49430 | PHC%P | 10 | 84 | 84 | 84 | 84 | 82 | 84 | 10 | |
49431 | PIN%02 | 8 | 98 7/8 | 97 5/8 | 99 3/4 | 0 | ||||
49432 | PIN%Y07 | 7 | 98 5/8 | 98 1/2 | 100 5/8 | 0 | ||||
49433 | PIR%DC03 | 6 | 101 | 0 | ||||||
49434 | PIR%DC03. | 15 | 100 1/4 | 100 | 100 1/4 | 0 | ||||
49435 | PIR%O03 | 25 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 104 1/2 | 25 | ||
49436 | PKE%06 | 8 | 82 | 82 1/2 | 82 1/2 | 82 | 81 3/4 | 82 | 119 | |
49437 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
49438 | PMK%00 | 21 | 100 1/2 | 100 1/4 | 100 1/2 | 100 1/4 | 100 3/8 | 100 1/2 | 67 | |
49439 | PNF%05 | 5 | 67 7/8 | 68 | 68 | 67 1/4 | 67 1/4 | 67 3/4 | 251 | |
49440 | POM%02 | 5 | 90 1/2 | 89 3/4 | 90 1/2 | 89 3/4 | 90 | 90 1/2 | 23 | |
49441 | POM%18 | 30 | 101 | 101 | 102 | 0 | ||||
49442 | PPP%04 | 6 | 166 | 166 | 166 | 166 | 6 | |||
49443 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
49444 | PRU%ZRA97 | 15 | 90 7/8 | 95 5/8 | 98 | 0 | ||||
49445 | PSX%03 | 20 | 104 | 102 | 104 | 0 | ||||
49446 | PTAF%01 | 0 | 100 | 0 | ||||||
49447 | PTK%ZR03 | 25 | 67 1/2 | 67 3/4 | 69 | 0 | ||||
49448 | PXN%A | 0 | 102 | 0 | ||||||
49449 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
49450 | PZL%J03 | 9 | 149 | 147 1/2 | 149 | 147 1/2 | 147 1/2 | 14 | ||
49451 | PZL%O03 | 8 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 112 | 8 | |
49452 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
49453 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
49454 | QCG%93 | 10 | 145 | 145 | 0 | |||||
49455 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
49456 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
49457 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
49458 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
49459 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
49460 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
49461 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
49462 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
49463 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
49464 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
49465 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
49466 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
49467 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
49468 | QFMD%03 | 1 | 3 | 0 | ||||||
49469 | QGWU%87 | 0 | 0 | |||||||
49470 | QHUT%04 | 1 | 1 1/4 | 7/8 | 2 1/4 | 0 | ||||
49471 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
49472 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
49473 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
49474 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
49475 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
49476 | R%16 | 10 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 105 | 108 | 10 | |
49477 | R%H17 | 10 | 101 1/4 | 99 3/8 | 105 | 0 | ||||
49478 | R%J17 | 5 | 102 1/2 | 101 1/4 | 110 1/8 | 0 | ||||
49479 | R%K17 | 15 | 111 | 111 | 0 | |||||
49480 | RAD%ZR06 | 4 | 58 | 58 | 58 | 58 | 58 | 4 | ||
49481 | RAL%09 | 4 | 108 | 108 1/8 | 114 | 0 | ||||
49482 | RAL%15 | 28 | 100 | 95 | 0 | |||||
49483 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
49484 | RAL%22 | 20 | 107 | 105 1/8 | 107 | 0 | ||||
49485 | RAL%23 | 10 | 100 | 100 | 0 | |||||
49486 | RAL%25 | 15 | 98 3/8 | 0 | ||||||
49487 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
49488 | RAPP%00 | 0 | 0 | |||||||
49489 | RAPP%05 | 0 | 0 | |||||||
49490 | RBS%11 | 0 | 0 | |||||||
49491 | RBSP% | 0 | 0 | |||||||
49492 | RCN%08 | 0 | 0 | |||||||
49493 | RCN%16 | 0 | 0 | |||||||
49494 | RCN%CD06 | 0 | 0 | |||||||
49495 | RDC%01 | 7 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 1/2 | 106 3/4 | 7 | |
49496 | RDM%03 | 10 | 85 3/4 | 85 1/2 | 85 3/4 | 85 1/2 | 85 1/2 | 85 3/4 | 31 | |
49497 | REL%00 | 31 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 5/8 | 102 | 186 | |
49498 | REL%03 | 15 | 102 7/8 | 102 7/8 | 102 7/8 | 102 7/8 | 102 | 102 7/8 | 30 | |
49499 | RELFC%D00 | 10 | 100 3/4 | 100 1/2 | 0 | |||||
49500 | RELFC%N00 | 12 | 101 | 99 1/2 | 101 | 0 | ||||
49501 | REVL%10 | 1 | 103 3/8 | 104 5/8 | 106 7/8 | 0 | ||||
49502 | REVL%99 | 5 | 103 1/8 | 103 | 103 1/8 | 102 3/4 | 102 3/4 | 103 1/8 | 39 | |
49503 | RFC%APR30 | 0 | 111 | 0 | ||||||
49504 | RFC%JAN21 | 0 | 0 | |||||||
49505 | RFC%JAN30 | 0 | 0 | |||||||
49506 | RFC%JUL20 | 0 | 0 | |||||||
49507 | RFC%OCT19 | 0 | 0 | |||||||
49508 | RFC%OCT20 | 0 | 0 | |||||||
49509 | RFCI%AN96 | 0 | 50 | 0 | ||||||
49510 | RFCI%AP96 | 0 | 0 | |||||||
49511 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
49512 | RFCI%AR97 | 0 | 0 | |||||||
49513 | RFCI%AS98 | 0 | 40 | 0 | ||||||
49514 | RFCI%AT98 | 0 | 0 | |||||||
49515 | RFCI%AU99 | 0 | 79 7/8 | 0 | ||||||
49516 | RFCI%AV99 | 0 | 0 | |||||||
49517 | RFCI%AW00 | 0 | 32 | 0 | ||||||
49518 | RFCI%AX00 | 0 | 0 | |||||||
49519 | RFCI%AY01 | 0 | 29 | 0 | ||||||
49520 | RFCI%AZ01 | 0 | 0 | |||||||
49521 | RFCI%BA02 | 0 | 26 | 0 | ||||||
49522 | RFCI%BB02 | 0 | 0 | |||||||
49523 | RFCI%BC03 | 0 | 23 | 0 | ||||||
49524 | RFCI%BD03 | 0 | 0 | |||||||
49525 | RFCI%BE04 | 0 | 21 | 0 | ||||||
49526 | RFCI%BF04 | 0 | 0 | |||||||
49527 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
49528 | RFCI%BH05 | 0 | 0 | |||||||
49529 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
49530 | RFCI%BK06 | 0 | 0 | |||||||
49531 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
49532 | RFCI%BM07 | 0 | 0 | |||||||
49533 | RFCI%BN08 | 0 | 14 | 0 | ||||||
49534 | RFCI%BP08 | 0 | 0 | |||||||
49535 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
49536 | RFCI%BR09 | 0 | 0 | |||||||
49537 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
49538 | RFCI%BT10 | 0 | 0 | |||||||
49539 | RFCI%BU11 | 0 | 10 | 0 | ||||||
49540 | RFCI%BV11 | 0 | 0 | |||||||
49541 | RFCI%BW12 | 0 | 9 | 0 | ||||||
49542 | RFCI%BX12 | 0 | 0 | |||||||
49543 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
49544 | RFCI%BZ13 | 0 | 0 | |||||||
49545 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
49546 | RFCI%CB14 | 0 | 0 | |||||||
49547 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
49548 | RFCI%CD15 | 0 | 0 | |||||||
49549 | RFCI%CE16 | 0 | 6 | 0 | ||||||
49550 | RFCI%CF16 | 0 | 0 | |||||||
49551 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
49552 | RFCI%CH17 | 0 | 0 | |||||||
49553 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
49554 | RFCI%CK18 | 0 | 0 | |||||||
49555 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
49556 | RFCI%CM19 | 0 | 6 | 0 | ||||||
49557 | RFCI%DX97 | 0 | 0 | |||||||
49558 | RFCI%DY97 | 0 | 0 | |||||||
49559 | RFCI%DZ98 | 0 | 0 | |||||||
49560 | RFCI%EA98 | 0 | 0 | |||||||
49561 | RFCI%EB99 | 0 | 0 | |||||||
49562 | RFCI%EC99 | 0 | 0 | |||||||
49563 | RFCI%ED00 | 0 | 0 | |||||||
49564 | RFCI%EE00 | 0 | 0 | |||||||
49565 | RFCI%EF01 | 0 | 0 | |||||||
49566 | RFCI%EG01 | 0 | 0 | |||||||
49567 | RFCI%EH02 | 0 | 0 | |||||||
49568 | RFCI%EJ02 | 0 | 0 | |||||||
49569 | RFCI%EK03 | 0 | 0 | |||||||
49570 | RFCI%EL03 | 0 | 0 | |||||||
49571 | RFCI%EM04 | 0 | 0 | |||||||
49572 | RFCI%EN04 | 0 | 0 | |||||||
49573 | RFCI%EP05 | 0 | 0 | |||||||
49574 | RFCI%EQ05 | 0 | 0 | |||||||
49575 | RFCI%ER06 | 0 | 0 | |||||||
49576 | RFCI%ES06 | 0 | 0 | |||||||
49577 | RFCI%ET07 | 0 | 0 | |||||||
49578 | RFCI%EU07 | 0 | 0 | |||||||
49579 | RFCI%EV08 | 0 | 0 | |||||||
49580 | RFCI%EW08 | 0 | 0 | |||||||
49581 | RFCI%EX09 | 0 | 0 | |||||||
49582 | RFCI%EY09 | 0 | 0 | |||||||
49583 | RFCI%EZ10 | 0 | 0 | |||||||
49584 | RFCI%FA10 | 0 | 0 | |||||||
49585 | RFCI%FB11 | 0 | 0 | |||||||
49586 | RFCI%FC11 | 0 | 0 | |||||||
49587 | RFCI%FD12 | 0 | 0 | |||||||
49588 | RFCI%FE12 | 0 | 0 | |||||||
49589 | RFCI%FF13 | 0 | 0 | |||||||
49590 | RFCI%FG13 | 0 | 0 | |||||||
49591 | RFCI%FH14 | 0 | 0 | |||||||
49592 | RFCI%FJ14 | 0 | 0 | |||||||
49593 | RFCI%FK15 | 0 | 0 | |||||||
49594 | RFCI%FL15 | 0 | 0 | |||||||
49595 | RFCI%FM16 | 0 | 0 | |||||||
49596 | RFCI%FN16 | 0 | 0 | |||||||
49597 | RFCI%FP17 | 0 | 0 | |||||||
49598 | RFCI%FQ17 | 0 | 0 | |||||||
49599 | RFCI%FR18 | 0 | 0 | |||||||
49600 | RFCI%FS18 | 0 | 0 | |||||||
49601 | RFCI%FT19 | 0 | 0 | |||||||
49602 | RFCI%FU19 | 0 | 0 | |||||||
49603 | RFCI%FV20 | 0 | 0 | |||||||
49604 | RFCI%FW20 | 0 | 0 | |||||||
49605 | RFCI%FX21 | 0 | 0 | |||||||
49606 | RFCI%FY21 | 0 | 0 | |||||||
49607 | RFCI%FZ22 | 0 | 0 | |||||||
49608 | RFCI%GA22 | 0 | 0 | |||||||
49609 | RFCI%GB23 | 0 | 0 | |||||||
49610 | RFCI%GC23 | 0 | 0 | |||||||
49611 | RFCI%GD24 | 0 | 0 | |||||||
49612 | RFCI%GE24 | 0 | 0 | |||||||
49613 | RFCI%GF25 | 0 | 0 | |||||||
49614 | RFCI%GG25 | 0 | 0 | |||||||
49615 | RFCI%GH26 | 0 | 0 | |||||||
49616 | RFCI%GJ26 | 0 | 0 | |||||||
49617 | RFCI%GK27 | 0 | 0 | |||||||
49618 | RFCI%GL27 | 0 | 0 | |||||||
49619 | RFCI%GM28 | 0 | 0 | |||||||
49620 | RFCI%GN28 | 0 | 0 | |||||||
49621 | RFCI%GP29 | 0 | 0 | |||||||
49622 | RFCI%GQ29 | 0 | 0 | |||||||
49623 | RFCI%GR30 | 0 | 0 | |||||||
49624 | RFCI%GT20 | 0 | 0 | |||||||
49625 | RFCI%GU20 | 0 | 0 | |||||||
49626 | RFCI%GV21 | 0 | 0 | |||||||
49627 | RFCI%GW21 | 0 | 0 | |||||||
49628 | RFCI%GX22 | 0 | 0 | |||||||
49629 | RFCI%GY22 | 0 | 0 | |||||||
49630 | RFCI%GZ23 | 0 | 0 | |||||||
49631 | RFCI%HA23 | 0 | 0 | |||||||
49632 | RFCI%HB24 | 0 | 0 | |||||||
49633 | RFCI%HC24 | 0 | 0 | |||||||
49634 | RFCI%HD25 | 0 | 0 | |||||||
49635 | RFCI%HE25 | 0 | 0 | |||||||
49636 | RFCI%HF26 | 0 | 0 | |||||||
49637 | RFCI%HG26 | 0 | 0 | |||||||
49638 | RFCI%HH27 | 0 | 0 | |||||||
49639 | RFCI%HJ27 | 0 | 0 | |||||||
49640 | RFCI%HK28 | 0 | 0 | |||||||
49641 | RFCI%HL28 | 0 | 0 | |||||||
49642 | RFCI%HM29 | 0 | 0 | |||||||
49643 | RFCI%HN29 | 0 | 0 | |||||||
49644 | RFCI%HP30 | 0 | 0 | |||||||
49645 | RFCP%AA19 | 0 | 0 | |||||||
49646 | RFCP%AB30 | 0 | 0 | |||||||
49647 | RFCP%AC30 | 0 | 0 | |||||||
49648 | RFCP%AD20 | 0 | 0 | |||||||
49649 | RFCP%AE20 | 0 | 0 | |||||||
49650 | RFCP%AG21 | 0 | 0 | |||||||
49651 | RHG%05 | 0 | 0 | |||||||
49652 | RHR%12 | 10 | 89 | 89 | 89 | 89 | 87 1/2 | 89 | 10 | |
49653 | RHS%03. | 0 | 101 | 0 | ||||||
49654 | RLI%03 | 20 | 104 1/2 | 104 | 0 | |||||
49655 | RLLY%00 | 10 | 86 | 87 1/4 | 87 1/4 | 85 3/8 | 85 1/2 | 86 | 63 | |
49656 | RLR%03 | 6 | 93 | 93 | 93 | 93 | 93 | 94 7/8 | 6 | |
49657 | RLR%05 | 5 | 101 1/2 | 101 1/2 | 0 | |||||
49658 | RLY%B | 1 | 36 7/8 | 36 | 38 | 0 | ||||
49659 | RLY%C | 10 | 50 | 52 1/2 | 0 | |||||
49660 | RN%01 | 25 | 99 1/8 | 99 3/8 | 99 7/8 | 0 | ||||
49661 | RN%02 | 5 | 101 1/4 | 101 | 101 1/4 | 100 3/8 | 100 1/2 | 101 1/4 | 90 | |
49662 | RN%03 | 20 | 94 5/8 | 94 5/8 | 94 5/8 | 94 5/8 | 94 3/4 | 95 1/4 | 20 | |
49663 | RN%04 | 10 | 99 3/8 | 99 1/2 | 99 3/4 | 99 | 99 1/8 | 99 3/8 | 444 | |
49664 | RN%05 | 10 | 98 3/4 | 98 3/4 | 98 3/4 | 98 1/2 | 98 5/8 | 98 3/4 | 293 | |
49665 | RN%07 | 10 | 97 3/8 | 97 5/8 | 97 5/8 | 97 3/8 | 97 3/8 | 98 | 60 | |
49666 | RN%13 | 30 | 100 | 99 3/8 | 100 | 99 3/8 | 100 | 100 1/4 | 240 | |
49667 | RN%X00 | 3 | 100 | 99 1/2 | 101 1/2 | 0 | ||||
49668 | RN%X99 | 1 | 101 3/8 | 101 3/8 | 101 3/4 | 0 | ||||
49669 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
49670 | RNB%F07 | 10 | 108 3/8 | 103 3/8 | 110 | 0 | ||||
49671 | ROK%01 | 15 | 105 | 105 1/8 | 106 1/2 | 0 | ||||
49672 | ROK%02 | 15 | 99 1/2 | 99 5/8 | 100 1/2 | 0 | ||||
49673 | ROK%98 | 0 | 100 1/4 | 0 | ||||||
49674 | ROK%99 | 5 | 105 3/4 | 104 3/4 | 109 | 0 | ||||
49675 | ROK%F05 | 5 | 103 1/2 | 102 1/8 | 0 | |||||
49676 | ROK%J05 | 25 | 95 | 93 1/2 | 0 | |||||
49677 | RP%02 | 10 | 100 1/2 | 100 | 0 | |||||
49678 | RP%99 | 2 | 99 | 99 | 99 | 99 | 98 1/4 | 100 | 2 | |
49679 | RVT%04 | 20 | 100 | 100 1/8 | 100 1/8 | 100 | 100 | 101 | 60 | |
49680 | RXN%04 | 1 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 3/4 | 109 7/8 | 10 | |
49681 | RXX%99 | 10 | 99 | 0 | ||||||
49682 | S%A99 | 35 | 104 7/8 | 101 3/4 | 0 | |||||
49683 | S%J99 | 25 | 107 5/8 | 106 3/8 | 106 7/8 | 0 | ||||
49684 | SAB%A | 15 | 224 | 224 | 226 | 0 | ||||
49685 | SACR%EQ20 | 0 | 0 | |||||||
49686 | SACR%ER22 | 0 | 0 | |||||||
49687 | SAG%A | 30 | 90 | 89 | 91 1/2 | 0 | ||||
49688 | SB%03 | 86 | 86 | 84 1/2 | 87 3/8 | 0 | ||||
49689 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
49690 | SBMS%NA12 | 0 | 0 | |||||||
49691 | SBMS%NA14 | 0 | 0 | |||||||
49692 | SBO%08 | 4 | 100 | 100 | 100 | 100 | 100 | 100 3/4 | 4 | |
49693 | SBO%09 | 8 | 113 1/4 | 113 3/8 | 120 | 0 | ||||
49694 | SBTT%00 | 25 | 93 1/8 | 92 3/4 | 94 1/4 | 0 | ||||
49695 | SBTT%01 | 10 | 90 3/8 | 90 | 92 1/4 | 0 | ||||
49696 | SBTT%03 | 35 | 85 1/8 | 85 3/8 | 0 | |||||
49697 | SBTT%04 | 3 | 92 5/8 | 93 1/4 | 94 1/8 | 0 | ||||
49698 | SBTT%10 | 5 | 98 1/4 | 99 | 99 | 98 1/4 | 98 1/8 | 99 1/4 | 10 | |
49699 | SBTT%13 | 25 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 100 3/8 | 35 | |
49700 | SBTT%97 | 5 | 98 1/2 | 98 5/8 | 99 | 0 | ||||
49701 | SBTT%98 | 38 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 1/4 | 97 3/4 | 38 | |
49702 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
49703 | SCAP%NA10 | 0 | 0 | |||||||
49704 | SCAP%NA11 | 0 | 0 | |||||||
49705 | SCBT%12 | 17 | 97 | 97 | 101 1/2 | 0 | ||||
49706 | SCGC%02 | 5 | 100 | 95 3/8 | 101 | 0 | ||||
49707 | SCGC%03 | 25 | 92 | 92 1/4 | 96 | 0 | ||||
49708 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
49709 | SCGC%25 | 1 | 85 5/8 | 83 1/8 | 89 | 0 | ||||
49710 | SCGC%BB23 | 5 | 93 3/4 | 93 3/4 | 96 1/2 | 0 | ||||
49711 | SCGC%CC98 | 10 | 98 1/4 | 98 1/4 | 98 5/8 | 0 | ||||
49712 | SCGC%D97 | 10 | 100 1/4 | 99 7/8 | 0 | |||||
49713 | SCGC%DD23 | 5 | 96 3/4 | 93 3/8 | 96 7/8 | 0 | ||||
49714 | SCI%A | 25 | 101 1/2 | 101 | 102 | 0 | ||||
49715 | SCR%A04 | 15 | 109 | 109 1/4 | 110 1/8 | 0 | ||||
49716 | SCR%B04 | 10 | 108 1/8 | 109 | 109 3/4 | 0 | ||||
49717 | SCR%X03 | 5 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 3/8 | 99 1/2 | 55 | |
49718 | SCR%Y03 | 0 | 101 1/2 | 0 | ||||||
49719 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
49720 | SFY%03. | 1 | 166 | 0 | ||||||
49721 | SGAS%02 | 25 | 103 1/2 | 101 5/8 | 0 | |||||
49722 | SGVO%ZR06 | 3 | 63 3/4 | 63 3/4 | 0 | |||||
49723 | SHH%A | 0 | 100 | 0 | ||||||
49724 | SHN%ZR04 | 1 | 43 | 43 1/2 | 43 1/2 | 43 | 43 | 44 | 11 | |
49725 | SHR%04 | 0 | 0 | |||||||
49726 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
49727 | SIZ%03 | 100 | 89 | 88 1/2 | 89 | 88 1/2 | 88 1/2 | 89 1/4 | 308 | |
49728 | SLM%ZR14 | 20 | 23 | 24 | 24 1/2 | 0 | ||||
49729 | SLM%ZR22 | 10 | 13 11/16 | 13 27/32 | 16 | 0 | ||||
49730 | SME%01 | 11 | 97 | 95 1/2 | 96 7/8 | 0 | ||||
49731 | SME%04 | 5 | 87 5/8 | 88 | 88 | 87 3/8 | 87 3/8 | 87 5/8 | 426 | |
49732 | SMG%04 | 25 | 103 | 103 1/2 | 107 | 0 | ||||
49733 | SMR%NA11 | 0 | 0 | |||||||
49734 | SMR%NA11. | 0 | 0 | |||||||
49735 | SMU%98 | 15 | 104 3/4 | 100 | 0 | |||||
49736 | SMU%A | 5 | 104 | 0 | ||||||
49737 | SNY%01 | 35 | 93 1/2 | 94 | 94 | 93 1/2 | 92 | 94 | 45 | |
49738 | SORTS%A09 | 0 | 0 | |||||||
49739 | SORTS%B09 | 0 | 0 | |||||||
49740 | SORTS%C11 | 0 | 0 | |||||||
49741 | SORTS%D09 | 0 | 0 | |||||||
49742 | SORTS%E12 | 0 | 0 | |||||||
49743 | SORTS%G10 | 0 | 0 | |||||||
49744 | SPF%00 | 9 | 101 | 101 5/8 | 101 5/8 | 101 | 101 1/2 | 102 7/8 | 168 | |
49745 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
49746 | SPTC%01 | 5 | 100 1/4 | 100 3/8 | 103 | 0 | ||||
49747 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
49748 | SPW%02 | 100 | 108 1/4 | 108 3/8 | 0 | |||||
49749 | SQA%01 | 2 | 99 | 96 | 0 | |||||
49750 | SQA%03 | 53 | 100 3/4 | 101 | 102 5/8 | 0 | ||||
49751 | SQA%99 | 15 | 103 | 102 | 103 1/2 | 0 | ||||
49752 | SRAC%05 | 8 | 98 | 92 3/8 | 97 1/2 | 0 | ||||
49753 | SRV%A | 6 | 102 1/2 | 101 3/4 | 0 | |||||
49754 | SSRC%03 | 165 | 98 | 98 | 100 1/2 | 0 | ||||
49755 | STK%15 | 1 | 117 | 118 | 118 | 117 | 117 | 119 | 26 | |
49756 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
49757 | STL%NA98 | 1 | 100 1/2 | 101 | 0 | |||||
49758 | STO%01 | 4 | 100 7/8 | 100 5/8 | 100 7/8 | 100 3/8 | 100 5/8 | 100 3/4 | 988 | |
49759 | STO%04 | 20 | 106 5/8 | 106 3/4 | 107 | 106 5/8 | 106 3/8 | 106 5/8 | 85 | |
49760 | STO%07 | 1 | 87 | 86 | 88 | 0 | ||||
49761 | STO%97 | 15 | 102 | 101 13/32 | 101 31/32 | 0 | ||||
49762 | STO%A02 | 4 | 102 1/2 | 102 3/4 | 103 | 102 1/2 | 102 1/2 | 103 | 472 | |
49763 | STO%A99 | 200 | 104 3/4 | 104 7/8 | 105 1/8 | 104 3/4 | 104 1/2 | 104 5/8 | 215 | |
49764 | STO%D98 | 50 | 107 5/8 | 107 3/8 | 107 5/8 | 106 5/8 | 106 5/8 | 107 7/8 | 70 | |
49765 | STO%J98 | 3 | 107 1/2 | 107 1/2 | 0 | |||||
49766 | STO%O02 | 1 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 104 7/8 | 105 5/8 | 11 | |
49767 | STO%S99. | 13 | 101 13/16 | 101 13/32 | 101 25/32 | 0 | ||||
49768 | STW%07 | 20 | 74 | 74 | 74 | 74 | 73 1/2 | 20 | ||
49769 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
49770 | SUB%97 | 6 | 101 | 100 | 101 7/8 | 0 | ||||
49771 | SUN%01 | 28 | 101 5/8 | 102 3/8 | 0 | |||||
49772 | SUN%12 | 80 | 100 | 99 1/2 | 0 | |||||
49773 | SUN%16 | 3 | 107 | 105 5/8 | 109 1/8 | 0 | ||||
49774 | SUO%02 | 6 | 101 | 100 1/4 | 101 5/8 | 0 | ||||
49775 | SUOP%99 | 15 | 100 1/8 | 100 1/8 | 105 | 0 | ||||
49776 | SWED%10 | 9 | 133 | 108 1/2 | 0 | |||||
49777 | SWED%O97 | 25 | 107 | 100 | 107 | 0 | ||||
49778 | SWT%00 | 50 | 99 | 99 | 99 | 99 | 98 1/2 | 99 7/8 | 50 | |
49779 | SWT%01 | 2 | 99 3/8 | 97 7/8 | 99 3/8 | 0 | ||||
49780 | SWT%05 | 10 | 95 1/2 | 95 7/8 | 97 3/4 | 0 | ||||
49781 | SWT%15 | 12 | 95 | 94 3/8 | 100 | 0 | ||||
49782 | SWT%23 | 18 | 98 1/4 | 97 5/8 | 99 1/8 | 0 | ||||
49783 | SWT%25 | 5 | 92 3/8 | 93 7/8 | 0 | |||||
49784 | SWT%B | 4 | 93 | 93 1/2 | 94 1/2 | 0 | ||||
49785 | SWT%C | 4 | 100 1/4 | 100 | 100 1/4 | 100 | 100 1/4 | 100 3/4 | 29 | |
49786 | SWT%D | 15 | 97 1/4 | 97 | 98 | 0 | ||||
49787 | SWT%E | 7 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 98 1/2 | 99 1/2 | 7 | |
49788 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
49789 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
49790 | SWTC%99 | 0 | 90 | 0 | ||||||
49791 | SWY%01 | 5 | 109 3/4 | 109 3/4 | 109 3/4 | 109 5/8 | 109 3/4 | 110 | 15 | |
49792 | SWY%02 | 10 | 114 1/4 | 106 1/2 | 115 | 0 | ||||
49793 | SWY%04 | 5 | 108 7/8 | 109 | 109 1/8 | 108 7/8 | 108 7/8 | 109 1/4 | 63 | |
49794 | SWY%99 | 2 | 104 7/8 | 105 3/8 | 105 3/8 | 104 7/8 | 104 7/8 | 105 5/8 | 12 | |
49795 | SWY%F07 | 10 | 109 | 107 | 111 | 0 | ||||
49796 | SWY%M07 | 20 | 112 | 111 1/8 | 113 3/4 | 0 | ||||
49797 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
49798 | SZC%A | 100 | 85 1/2 | 85 1/2 | 0 | |||||
49799 | T%02 | 10 | 101 1/2 | 101 1/2 | 101 5/8 | 101 3/8 | 101 5/8 | 101 3/4 | 180 | |
49800 | T%04 | 50 | 98 7/8 | 98 3/4 | 99 | 98 3/4 | 98 3/4 | 99 1/2 | 185 | |
49801 | T%06 | 5 | 102 5/8 | 102 | 102 3/4 | 102 | 102 5/8 | 103 3/4 | 24 | |
49802 | T%07 | 50 | 103 7/8 | 104 | 104 | 103 7/8 | 103 3/8 | 104 5/8 | 55 | |
49803 | T%22 | 10 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 103 1/2 | 50 | |
49804 | T%24 | 21 | 102 3/8 | 102 3/4 | 103 1/8 | 0 | ||||
49805 | T%25 | 5 | 104 5/8 | 104 5/8 | 104 7/8 | 0 | ||||
49806 | T%31 | 10 | 105 1/2 | 105 | 105 1/2 | 105 | 104 7/8 | 105 1/2 | 40 | |
49807 | T%98 | 25 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 7/8 | 100 | |
49808 | T%99 | 10 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 1/4 | 95 3/4 | 30 | |
49809 | T%A00 | 9 | 97 7/8 | 97 5/8 | 97 7/8 | 97 5/8 | 97 3/4 | 97 7/8 | 13 | |
49810 | T%A01 | 5 | 93 1/2 | 93 3/4 | 94 | 0 | ||||
49811 | T%F05 | 10 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 101 | 104 | 10 | |
49812 | T%M05 | 10 | 100 | 99 5/8 | 100 | 0 | ||||
49813 | T%O96 | 12 | 99 11/16 | 99 11/16 | 100 9/32 | 0 | ||||
49814 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
49815 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
49816 | TAP%01 | 20 | 99 5/8 | 98 3/4 | 99 3/4 | 0 | ||||
49817 | TAR%04 | 5 | 106 1/2 | 107 | 107 | 106 1/2 | 106 5/8 | 107 | 85 | |
49818 | TAS%19 | 2 | 58 | 58 1/4 | 59 7/8 | 0 | ||||
49819 | TAS%19. | 16 | 62 | 58 1/4 | 64 | 0 | ||||
49820 | TB%BAA | 400 | 4.91 | 0 | ||||||
49821 | TB%BBI | 1500 | 4.94 | 3050 | ||||||
49822 | TB%BBIw | 195 | 5.06 | 0 | ||||||
49823 | TB%BKI | 125 | 5.03 | 8140 | ||||||
49824 | TB%BLG | 40 | 5.08 | 1010 | ||||||
49825 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
49826 | TB%BME | 4068 | 5.14 | 5010 | ||||||
49827 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
49828 | TB%BNC | 5000 | 5.17 | 5.17 | 5.17 | 5.17 | 11000 | |||
49829 | TB%BNCw | 200 | 5.14 | 0 | ||||||
49830 | TB%BOF | 100 | 5.22 | 60 | ||||||
49831 | TB%BOFw | 123 | 5.32 | 0 | ||||||
49832 | TB%BPH | 220 | 5.15 | 0 | ||||||
49833 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
49834 | TB%BRD | 153 | 5.26 | 0 | ||||||
49835 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
49836 | TB%BSB | 100 | 5.34 | 1000 | ||||||
49837 | TB%BSBw | 100 | 5.52 | 0 | ||||||
49838 | TB%BTO | 500 | 5.31 | 0 | ||||||
49839 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
49840 | TB%BUG | 1000 | 5.52 | 10000 | ||||||
49841 | TB%BYI | 3000 | 4.48 | 0 | ||||||
49842 | TB%BZF | 50 | 5.00 | 0 | ||||||
49843 | TB%CAJ | 100 | 3.90 | 0 | ||||||
49844 | TB%CAJw | 0 | 0 | |||||||
49845 | TB%CBH | 761 | 4.91 | 0 | ||||||
49846 | TB%CCF | 100 | 4.68 | 0 | ||||||
49847 | TB%CCFw | 100 | 4.83 | 0 | ||||||
49848 | TB%CDD | 10 | 4.65 | 0 | ||||||
49849 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
49850 | TB%CEB | 50 | 5.06 | 0 | ||||||
49851 | TB%CEBw | 200 | 4.81 | 0 | ||||||
49852 | TB%CFI | 450 | 4.97 | 0 | ||||||
49853 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
49854 | TB%CGG | 100 | 5.20 | 0 | ||||||
49855 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
49856 | TB%CHE | 579 | 5.09 | 0 | ||||||
49857 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
49858 | TB%CJA | 25 | 4.63 | 16000 | ||||||
49859 | TB%CJAw | 100 | 5.03 | 0 | ||||||
49860 | TB%CKH | 205 | 4.75 | 115 | ||||||
49861 | TB%CLF | 5000 | 4.83 | 15 | ||||||
49862 | TB%CMD | 3000 | 4.91 | 14796 | ||||||
49863 | TB%CMDw | 500 | 5.05 | 0 | ||||||
49864 | TB%CNB | 5000 | 4.90 | 400 | ||||||
49865 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
49866 | TB%COE | 5000 | 4.93 | 1035 | ||||||
49867 | TB%CPG | 5000 | 4.93 | 0 | ||||||
49868 | TB%CPGw | 125 | 5.09 | 0 | ||||||
49869 | TB%CQEw | 0 | 5.05 | 0 | ||||||
49870 | TB%CRC | 5000 | 4.90 | 4050 | ||||||
49871 | TB%CRCw | 800 | 5.19 | 0 | ||||||
49872 | TB%CSA | 9000 | 4.89 | 3275 | ||||||
49873 | TB%CSAw | 220 | 5.23 | 0 | ||||||
49874 | TB%CTI | 5000 | 4.90 | 12000 | ||||||
49875 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
49876 | TB%CUF | 1000 | 5.00 | 5.00 | 5.01 | 5.00 | 25319 | |||
49877 | TB%CUFw | 0 | 0 | |||||||
49878 | TB%CVD | 1000 | 5.03 | 0 | ||||||
49879 | TB%CVDw | 200 | 5.27 | 0 | ||||||
49880 | TB%CWB | 627 | 5.03 | 1375 | ||||||
49881 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
49882 | TB%CXJ | 40 | 5.03 | 5500 | ||||||
49883 | TB%CXJw | 50 | 5.08 | 0 | ||||||
49884 | TB%CYH | 300 | 5.19 | 0 | ||||||
49885 | TB%CYHw | 0 | 5.09 | 0 | ||||||
49886 | TB%CZE | 1789 | 5.12 | 105 | ||||||
49887 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
49888 | TB%DAI | 1789 | 5.08 | 40 | ||||||
49889 | TB%DAIw | 0 | 5.18 | 0 | ||||||
49890 | TB%DBG | 0 | 5.08 | 55 | ||||||
49891 | TB%DBGw | 5000 | 5.26 | 0 | ||||||
49892 | TB%DCE | 3000 | 5.11 | 395 | ||||||
49893 | TB%DCEw | 1000 | 5.26 | 0 | ||||||
49894 | TB%DDB | 0 | 5.03 | 0 | ||||||
49895 | TB%DDBw | 1000 | 5.04 | 0 | ||||||
49896 | TB%FVA | 0 | 0 | |||||||
49897 | TB%FWI | 2000 | 5.21 | 0 | ||||||
49898 | TB%KII | 0 | 0 | |||||||
49899 | TB%LBH | 0 | 0 | |||||||
49900 | TB%LEA | 0 | 0 | |||||||
49901 | TB%LHE | 0 | 0 | |||||||
49902 | TB%MEJ | 0 | 0 | |||||||
49903 | TB%MGF | 0 | 0 | |||||||
49904 | TB%NGE | 0 | 0 | |||||||
49905 | TB%NHC | 0 | 0 | |||||||
49906 | TB%NIA | 0 | 0 | |||||||
49907 | TB%ODI | 0 | 0 | |||||||
49908 | TB%PHA | 0 | 0 | |||||||
49909 | TB%SCB | 0 | 0 | |||||||
49910 | TB%TDF | 171 | 5.16 | 0 | ||||||
49911 | TB%TEC | 275 | 5.80 | 0 | ||||||
49912 | TB%TFA | 400 | 5.66 | 0 | ||||||
49913 | TB%UBHw | 0 | 0 | |||||||
49914 | TB%VDC | 1476 | 4.70 | 0 | ||||||
49915 | TB%VEJ | 1 | 5.15 | 0 | ||||||
49916 | TB%VEJw | 0 | 0 | |||||||
49917 | TB%VFH | 1 | 5.15 | 0 | ||||||
49918 | TB%VGF | 1 | 5.77 | 0 | ||||||
49919 | TB%VHD | 1 | 4.00 | 0 | ||||||
49920 | TB%VHDw | 0 | 0 | |||||||
49921 | TB%VIB | 1 | 4.80 | 0 | ||||||
49922 | TB%WBF | 30 | 5.55 | 0 | ||||||
49923 | TB%WCD | 500 | 5.47 | 0 | ||||||
49924 | TB%WDB | 1000 | 5.34 | 0 | ||||||
49925 | TB%WDBw | 0 | 0 | |||||||
49926 | TB%WEI | 630 | 5.37 | 0 | ||||||
49927 | TB%WFG | 815 | 5.32 | 0 | ||||||
49928 | TB%WGE | 183 | 5.35 | 0 | ||||||
49929 | TB%WHC | 55 | 5.30 | 0 | ||||||
49930 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
49931 | TB%XCC | 131 | 5.25 | 0 | ||||||
49932 | TB%XDA | 400 | 4.67 | 0 | ||||||
49933 | TB%XEH | 532 | 4.84 | 0 | ||||||
49934 | TB%XFF | 0 | 0 | |||||||
49935 | TB%XGD | 0 | 0 | |||||||
49936 | TB%XHB | 100 | 4.72 | 0 | ||||||
49937 | TB%XIJ | 100 | 4.82 | 0 | ||||||
49938 | TB%YBD | 710 | 4.83 | 10000 | ||||||
49939 | TB%YBDw | 0 | 0 | |||||||
49940 | TB%YCB | 1000 | 5.19 | 0 | ||||||
49941 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
49942 | TB%YDJ | 0 | 0 | |||||||
49943 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
49944 | TB%YEG | 100 | 4.83 | 0 | ||||||
49945 | TB%YEGw | 0 | 0 | |||||||
49946 | TB%YFE | 2249 | 4.50 | 0 | ||||||
49947 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
49948 | TB%YGC | 550 | 4.80 | 0 | ||||||
49949 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
49950 | TB%YHA | 190 | 4.76 | 0 | ||||||
49951 | TB%YHAw | 211 | 5.26 | 0 | ||||||
49952 | TB%YII | 1000 | 4.93 | 0 | ||||||
49953 | TB%ZBC | 235 | 5.01 | 0 | ||||||
49954 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
49955 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
49956 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
49957 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
49958 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
49959 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
49960 | TB%ZFD | 100 | 3.50 | 0 | ||||||
49961 | TB%ZGB | 370 | 5.00 | 0 | ||||||
49962 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
49963 | TB%ZIH | 4000 | 4.81 | 9000 | ||||||
49964 | TBF | 5000 | 4.92 | 0 | ||||||
49965 | TBFw | 1000 | 5.03 | 0 | ||||||
49966 | TBK%X98 | 0 | 0 | |||||||
49967 | TBSED | 0 | 0 | |||||||
49968 | TBSFB | 0 | 0 | |||||||
49969 | TBY%V96 | 0 | 0 | |||||||
49970 | TBwA | 1000 | 5.32 | 0 | ||||||
49971 | TCC%02 | 0 | 0 | |||||||
49972 | TCF%D | 4 | 102 | 100 | 104 | 0 | ||||
49973 | TCF%E | 50 | 107 | 106 | 107 | 106 | 106 3/4 | 107 | 182 | |
49974 | TDY%99 | 3 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 101 | 3 | |
49975 | TDY%A04 | 1 | 102 3/4 | 0 | ||||||
49976 | TDY%A04. | 4 | 100 | 100 | 100 13/32 | 100 | 100 | 100 13/32 | 28 | |
49977 | TDY%C04 | 10 | 101 1/2 | 0 | ||||||
49978 | TDY%C04. | 4 | 99 15/16 | 99 15/16 | 100 | 0 | ||||
49979 | TED%02 | 3 | 97 3/8 | 97 | 97 3/8 | 97 | 96 3/8 | 97 1/8 | 14 | |
49980 | TED%03 | 4 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 99 7/8 | 4 | |
49981 | TEN%00 | 10 | 111 | 110 | 0 | |||||
49982 | TEN%01 | 10 | 108 1/2 | 107 3/8 | 111 1/2 | 0 | ||||
49983 | TEN%02 | 5 | 103 1/4 | 103 7/8 | 104 3/4 | 0 | ||||
49984 | TEN%08 | 4 | 112 7/8 | 114 3/8 | 0 | |||||
49985 | TEN%12 | 40 | 109 1/4 | 109 3/8 | 0 | |||||
49986 | TEN%98 | 10 | 106 1/4 | 104 3/8 | 106 1/4 | 0 | ||||
49987 | TEN%99 | 20 | 102 7/8 | 102 3/8 | 104 | 0 | ||||
49988 | TENCR%01 | 10 | 109 1/8 | 108 1/4 | 0 | |||||
49989 | TENCR%96 | 10 | 100 9/32 | 99 7/8 | 101 | 0 | ||||
49990 | TENCR%D97 | 45 | 104 | 102 1/2 | 105 5/8 | 0 | ||||
49991 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
49992 | TENP%97 | 50 | 100 13/32 | 100 13/32 | 100 15/16 | 0 | ||||
49993 | TENP%DC11 | 12 | 85 5/8 | 85 5/8 | 85 5/8 | 85 5/8 | 85 5/8 | 87 | 17 | |
49994 | TEP%01 | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 3/4 | 5 | |
49995 | TEP%02 | 10 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 | 98 5/8 | 20 | |
49996 | TEP%03 | 10 | 99 | 99 | 99 | 99 | 98 3/8 | 99 | 10 | |
49997 | TERRA%05 | 0 | 0 | |||||||
49998 | TETR%04 | 0 | 95 | 0 | ||||||
49999 | TETR%11 | 40 | 105 5/8 | 105 | 110 | 0 | ||||
50000 | THC%02 | 15 | 107 1/2 | 108 | 109 1/4 | 0 | ||||
50001 | THC%03 | 50 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 50 | ||
50002 | THC%D05 | 3 | 105 | 100 | 107 | 0 | ||||
50003 | THC%M05 | 100 | 108 5/8 | 108 3/8 | 108 5/8 | 108 3/8 | 108 1/4 | 112 | 115 | |
50004 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
50005 | TIGR%BM00 | 0 | 0 | |||||||
50006 | TIGR%BM01 | 0 | 0 | |||||||
50007 | TIGR%BM02 | 0 | 0 | |||||||
50008 | TIGR%BM03 | 0 | 0 | |||||||
50009 | TIGR%BM04 | 0 | 0 | |||||||
50010 | TIGR%BM05 | 0 | 0 | |||||||
50011 | TIGR%BM96 | 0 | 0 | |||||||
50012 | TIGR%BM97 | 0 | 0 | |||||||
50013 | TIGR%BM98 | 0 | 0 | |||||||
50014 | TIGR%BM99 | 0 | 0 | |||||||
50015 | TIGR%BN00 | 0 | 0 | |||||||
50016 | TIGR%BN01 | 0 | 0 | |||||||
50017 | TIGR%BN02 | 0 | 0 | |||||||
50018 | TIGR%BN03 | 0 | 0 | |||||||
50019 | TIGR%BN04 | 0 | 0 | |||||||
50020 | TIGR%BN05 | 0 | 0 | |||||||
50021 | TIGR%BN10 | 0 | 0 | |||||||
50022 | TIGR%BN96 | 0 | 0 | |||||||
50023 | TIGR%BN97 | 0 | 0 | |||||||
50024 | TIGR%BN98 | 0 | 0 | |||||||
50025 | TIGR%BN99 | 0 | 0 | |||||||
50026 | TIGR%EM00 | 0 | 0 | |||||||
50027 | TIGR%EM01 | 0 | 0 | |||||||
50028 | TIGR%EM02 | 0 | 0 | |||||||
50029 | TIGR%EM03 | 0 | 0 | |||||||
50030 | TIGR%EM04 | 0 | 0 | |||||||
50031 | TIGR%EM05 | 0 | 0 | |||||||
50032 | TIGR%EM06 | 0 | 0 | |||||||
50033 | TIGR%EM96 | 0 | 0 | |||||||
50034 | TIGR%EM97 | 0 | 0 | |||||||
50035 | TIGR%EM98 | 0 | 0 | |||||||
50036 | TIGR%EM99 | 0 | 0 | |||||||
50037 | TIGR%EN00 | 0 | 0 | |||||||
50038 | TIGR%EN01 | 0 | 0 | |||||||
50039 | TIGR%EN02 | 0 | 0 | |||||||
50040 | TIGR%EN03 | 0 | 0 | |||||||
50041 | TIGR%EN04 | 0 | 0 | |||||||
50042 | TIGR%EN05 | 0 | 0 | |||||||
50043 | TIGR%EN06 | 0 | 0 | |||||||
50044 | TIGR%EN11 | 0 | 0 | |||||||
50045 | TIGR%EN96 | 0 | 0 | |||||||
50046 | TIGR%EN97 | 0 | 0 | |||||||
50047 | TIGR%EN98 | 0 | 0 | |||||||
50048 | TIGR%EN99 | 0 | 0 | |||||||
50049 | TIGR%FM00 | 0 | 0 | |||||||
50050 | TIGR%FM01 | 0 | 0 | |||||||
50051 | TIGR%FM02 | 0 | 0 | |||||||
50052 | TIGR%FM03 | 0 | 0 | |||||||
50053 | TIGR%FM96 | 0 | 0 | |||||||
50054 | TIGR%FM97 | 0 | 0 | |||||||
50055 | TIGR%FM98 | 0 | 0 | |||||||
50056 | TIGR%FM99 | 0 | 0 | |||||||
50057 | TIGR%FN00 | 0 | 0 | |||||||
50058 | TIGR%FN01 | 0 | 0 | |||||||
50059 | TIGR%FN02 | 0 | 0 | |||||||
50060 | TIGR%FN96 | 0 | 0 | |||||||
50061 | TIGR%FN97 | 0 | 0 | |||||||
50062 | TIGR%FN98 | 0 | 0 | |||||||
50063 | TIGR%FN99 | 0 | 0 | |||||||
50064 | TIGR%FX03 | 0 | 0 | |||||||
50065 | TIGR%FY03 | 0 | 0 | |||||||
50066 | TIGR%GA00 | 0 | 0 | |||||||
50067 | TIGR%GA01 | 0 | 0 | |||||||
50068 | TIGR%GA02 | 0 | 0 | |||||||
50069 | TIGR%GA03 | 0 | 0 | |||||||
50070 | TIGR%GA04 | 0 | 0 | |||||||
50071 | TIGR%GA05 | 0 | 0 | |||||||
50072 | TIGR%GA06 | 0 | 0 | |||||||
50073 | TIGR%GA07 | 0 | 0 | |||||||
50074 | TIGR%GA08 | 0 | 0 | |||||||
50075 | TIGR%GA13 | 0 | 0 | |||||||
50076 | TIGR%GA97 | 0 | 0 | |||||||
50077 | TIGR%GA98 | 0 | 0 | |||||||
50078 | TIGR%GA99 | 0 | 0 | |||||||
50079 | TIGR%GF00 | 0 | 0 | |||||||
50080 | TIGR%GF01 | 0 | 0 | |||||||
50081 | TIGR%GF02 | 0 | 0 | |||||||
50082 | TIGR%GF03 | 0 | 0 | |||||||
50083 | TIGR%GF04 | 0 | 0 | |||||||
50084 | TIGR%GF05 | 0 | 0 | |||||||
50085 | TIGR%GF06 | 0 | 0 | |||||||
50086 | TIGR%GF07 | 0 | 0 | |||||||
50087 | TIGR%GF08 | 0 | 0 | |||||||
50088 | TIGR%GF97 | 0 | 0 | |||||||
50089 | TIGR%GF98 | 0 | 0 | |||||||
50090 | TIGR%GF99 | 0 | 0 | |||||||
50091 | TIGR%HM00 | 0 | 0 | |||||||
50092 | TIGR%HM01 | 0 | 0 | |||||||
50093 | TIGR%HM02 | 0 | 0 | |||||||
50094 | TIGR%HM03 | 0 | 0 | |||||||
50095 | TIGR%HM96 | 0 | 0 | |||||||
50096 | TIGR%HM97 | 0 | 0 | |||||||
50097 | TIGR%HM98 | 0 | 0 | |||||||
50098 | TIGR%HM99 | 0 | 0 | |||||||
50099 | TIGR%HN00 | 0 | 0 | |||||||
50100 | TIGR%HN01 | 0 | 0 | |||||||
50101 | TIGR%HN02 | 0 | 0 | |||||||
50102 | TIGR%HN96 | 0 | 0 | |||||||
50103 | TIGR%HN97 | 0 | 0 | |||||||
50104 | TIGR%HN98 | 0 | 0 | |||||||
50105 | TIGR%HN99 | 0 | 0 | |||||||
50106 | TIGR%HX03 | 0 | 0 | |||||||
50107 | TIGR%HY03 | 0 | 0 | |||||||
50108 | TIGR%II03 | 0 | 0 | |||||||
50109 | TIGR%IM00 | 0 | 0 | |||||||
50110 | TIGR%IM01 | 0 | 0 | |||||||
50111 | TIGR%IM02 | 0 | 0 | |||||||
50112 | TIGR%IM03 | 0 | 0 | |||||||
50113 | TIGR%IM96 | 0 | 0 | |||||||
50114 | TIGR%IM97 | 0 | 0 | |||||||
50115 | TIGR%IM98 | 0 | 0 | |||||||
50116 | TIGR%IM99 | 0 | 0 | |||||||
50117 | TIGR%IN00 | 0 | 0 | |||||||
50118 | TIGR%IN01 | 0 | 0 | |||||||
50119 | TIGR%IN02 | 0 | 0 | |||||||
50120 | TIGR%IN03 | 0 | 0 | |||||||
50121 | TIGR%IN96 | 0 | 0 | |||||||
50122 | TIGR%IN97 | 0 | 0 | |||||||
50123 | TIGR%IN98 | 0 | 0 | |||||||
50124 | TIGR%IN99 | 0 | 0 | |||||||
50125 | TINT%BV97 | 0 | 0 | |||||||
50126 | TINT%BW97 | 0 | 0 | |||||||
50127 | TINT%BX98 | 0 | 0 | |||||||
50128 | TINT%BY98 | 0 | 0 | |||||||
50129 | TINT%BZ99 | 0 | 0 | |||||||
50130 | TINT%CA99 | 0 | 0 | |||||||
50131 | TINT%CB00 | 0 | 0 | |||||||
50132 | TINT%CC00 | 0 | 0 | |||||||
50133 | TINT%CD01 | 0 | 0 | |||||||
50134 | TINT%CE01 | 0 | 0 | |||||||
50135 | TINT%CF02 | 0 | 0 | |||||||
50136 | TINT%CG02 | 0 | 0 | |||||||
50137 | TINT%CH03 | 0 | 0 | |||||||
50138 | TINT%CJ03 | 0 | 0 | |||||||
50139 | TINT%CK04 | 0 | 0 | |||||||
50140 | TINT%CL04 | 0 | 0 | |||||||
50141 | TINT%CM05 | 0 | 0 | |||||||
50142 | TINT%CN05 | 0 | 0 | |||||||
50143 | TINT%CP06 | 0 | 0 | |||||||
50144 | TINT%CQ06 | 0 | 0 | |||||||
50145 | TINT%CR07 | 0 | 0 | |||||||
50146 | TINT%CS07 | 0 | 0 | |||||||
50147 | TINT%CT08 | 0 | 0 | |||||||
50148 | TINT%CU08 | 0 | 0 | |||||||
50149 | TINT%CV09 | 0 | 0 | |||||||
50150 | TINT%CW09 | 0 | 0 | |||||||
50151 | TINT%CX10 | 0 | 0 | |||||||
50152 | TINT%CY10 | 0 | 0 | |||||||
50153 | TINT%CZ11 | 0 | 0 | |||||||
50154 | TINT%DA11 | 0 | 0 | |||||||
50155 | TINT%DB12 | 0 | 0 | |||||||
50156 | TINT%DC12 | 0 | 0 | |||||||
50157 | TINT%DD13 | 0 | 0 | |||||||
50158 | TINT%DE13 | 0 | 0 | |||||||
50159 | TINT%DF14 | 0 | 0 | |||||||
50160 | TINT%DG14 | 0 | 0 | |||||||
50161 | TINT%DH15 | 0 | 0 | |||||||
50162 | TINT%FC96 | 0 | 0 | |||||||
50163 | TINT%FD96 | 0 | 0 | |||||||
50164 | TINT%FE97 | 0 | 0 | |||||||
50165 | TINT%FF97 | 0 | 0 | |||||||
50166 | TINT%FG98 | 0 | 0 | |||||||
50167 | TINT%FH98 | 0 | 0 | |||||||
50168 | TINT%FJ99 | 0 | 0 | |||||||
50169 | TINT%FK99 | 0 | 0 | |||||||
50170 | TINT%FL00 | 0 | 0 | |||||||
50171 | TINT%FM00 | 0 | 0 | |||||||
50172 | TINT%FN01 | 0 | 0 | |||||||
50173 | TINT%FP01 | 0 | 0 | |||||||
50174 | TINT%FQ02 | 0 | 0 | |||||||
50175 | TINT%FR02 | 0 | 0 | |||||||
50176 | TINT%FS03 | 0 | 0 | |||||||
50177 | TINT%FT03 | 0 | 0 | |||||||
50178 | TINT%FU04 | 0 | 0 | |||||||
50179 | TINT%FV04 | 0 | 0 | |||||||
50180 | TINT%FW05 | 0 | 0 | |||||||
50181 | TINT%FX05 | 0 | 0 | |||||||
50182 | TINT%FY06 | 0 | 0 | |||||||
50183 | TINT%FZ06 | 0 | 0 | |||||||
50184 | TINT%GA07 | 0 | 0 | |||||||
50185 | TINT%GB07 | 0 | 0 | |||||||
50186 | TINT%GC08 | 0 | 0 | |||||||
50187 | TINT%GD08 | 0 | 0 | |||||||
50188 | TINT%GE09 | 0 | 0 | |||||||
50189 | TINT%GF09 | 0 | 0 | |||||||
50190 | TINT%JT15 | 0 | 0 | |||||||
50191 | TINT%JU10 | 0 | 0 | |||||||
50192 | TINT%JV10 | 0 | 0 | |||||||
50193 | TINT%JW11 | 0 | 0 | |||||||
50194 | TINT%JX11 | 0 | 0 | |||||||
50195 | TINT%JY12 | 0 | 0 | |||||||
50196 | TINT%JZ12 | 0 | 0 | |||||||
50197 | TINT%KA13 | 0 | 0 | |||||||
50198 | TINT%KB13 | 0 | 0 | |||||||
50199 | TINT%KC14 | 0 | 0 | |||||||
50200 | TINT%KD14 | 0 | 0 | |||||||
50201 | TINT%KE15 | 0 | 0 | |||||||
50202 | TINT%KF15 | 0 | 0 | |||||||
50203 | TINT%KG16 | 0 | 0 | |||||||
50204 | TINT%KH16 | 0 | 0 | |||||||
50205 | TINT%KJ16 | 0 | 0 | |||||||
50206 | TINT%KK16 | 0 | 0 | |||||||
50207 | TINT%KL17 | 0 | 0 | |||||||
50208 | TINT%KM17 | 0 | 0 | |||||||
50209 | TINT%KN17 | 0 | 0 | |||||||
50210 | TINT%KP17 | 0 | 0 | |||||||
50211 | TINT%KQ18 | 0 | 0 | |||||||
50212 | TINT%KR18 | 0 | 0 | |||||||
50213 | TINT%KS18 | 0 | 0 | |||||||
50214 | TINT%KT18 | 0 | 0 | |||||||
50215 | TINT%KU19 | 0 | 0 | |||||||
50216 | TINT%KV19 | 0 | 0 | |||||||
50217 | TINT%KW19 | 0 | 0 | |||||||
50218 | TINT%KX19 | 0 | 0 | |||||||
50219 | TINT%KY20 | 0 | 0 | |||||||
50220 | TINT%KZ20 | 0 | 0 | |||||||
50221 | TINT%LA20 | 0 | 0 | |||||||
50222 | TINT%LB20 | 0 | 0 | |||||||
50223 | TINT%LC21 | 0 | 0 | |||||||
50224 | TINT%LD21 | 0 | 0 | |||||||
50225 | TINT%LE21 | 0 | 0 | |||||||
50226 | TJX%16 | 45 | 101 | 101 | 102 | 0 | ||||
50227 | TK%08 | 75 | 94 | 99 | 0 | |||||
50228 | TKYO%M97 | 20 | 100 3/4 | 100 | 102 1/2 | 0 | ||||
50229 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
50230 | TLX%B | 4 | 103 | 102 | 0 | |||||
50231 | TMM%00 | 30 | 95 1/4 | 94 3/8 | 0 | |||||
50232 | TMM%03 | 10 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 7/8 | 10 | |
50233 | TMS%03 | 6 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 115 | 6 | |
50234 | TN%A00 | 0 | 0 | |||||||
50235 | TN%A01 | 0 | 0 | |||||||
50236 | TN%A96 | 0 | 0 | |||||||
50237 | TN%A97 | 0 | 0 | |||||||
50238 | TN%A98 | 0 | 0 | |||||||
50239 | TN%A99 | 0 | 0 | |||||||
50240 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
50241 | TN%ADD | 80 | 102 11/16 | 102 47/64 | 102 59/64 | 0 | ||||
50242 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
50243 | TN%AHE | 105 | 106 3/4 | 106 11/32 | 106 17/32 | 0 | ||||
50244 | TN%AHH | 0 | 0 | |||||||
50245 | TN%B00 | 0 | 0 | |||||||
50246 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
50247 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
50248 | TN%B97 | 0 | 0 | |||||||
50249 | TN%B98 | 0 | 0 | |||||||
50250 | TN%B99 | 0 | 0 | |||||||
50251 | TN%BBG | 1250 | 100 29/32 | 100 | 100 3/64 | 0 | ||||
50252 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
50253 | TN%BE98 | 0 | 0 | |||||||
50254 | TN%BEJ | 17 | 103 13/32 | 103 43/64 | 103 55/64 | 0 | ||||
50255 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
50256 | TN%BHD | 0 | 0 | |||||||
50257 | TN%BIB | 150 | 105 1/2 | 106 3/64 | 106 15/64 | 10 | ||||
50258 | TN%C00 | 0 | 0 | |||||||
50259 | TN%C01 | 0 | 0 | |||||||
50260 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
50261 | TN%C97 | 0 | 0 | |||||||
50262 | TN%C98 | 0 | 0 | |||||||
50263 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
50264 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
50265 | TN%CE96 | 0 | 0 | |||||||
50266 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
50267 | TN%CFG | 75 | 101 7/16 | 102 1/32 | 102 7/32 | 0 | ||||
50268 | TN%CHC | 50 | 100 3/16 | 100 5/64 | 100 15/64 | 0 | ||||
50269 | TN%D00 | 0 | 0 | |||||||
50270 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
50271 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
50272 | TN%D97 | 0 | 0 | |||||||
50273 | TN%D98 | 0 | 0 | |||||||
50274 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
50275 | TN%DBE | 100 | 104 5/8 | 104 37/64 | 104 25/32 | 0 | ||||
50276 | TN%DDA | 10 | 100 1/4 | 100 5/32 | 100 21/64 | 0 | ||||
50277 | TN%DF99 | 0 | 0 | |||||||
50278 | TN%DFF | 985 | 100 3/16 | 100 5/32 | 100 11/32 | 0 | ||||
50279 | TN%DGD | 128 | 100 7/16 | 100 9/16 | 100 3/4 | 0 | ||||
50280 | TN%DIJ | 5000 | 100 7/32 | 100 15/64 | 100 13/32 | 0 | ||||
50281 | TN%E97 | 0 | 0 | |||||||
50282 | TN%E98 | 0 | 0 | |||||||
50283 | TN%EEG | 5 | 100 35/64 | 100 33/64 | 100 11/16 | 2 | ||||
50284 | TN%EGC | 419 | 100 21/32 | 100 43/64 | 100 55/64 | 0 | ||||
50285 | TN%EHA | 5 | 101 1/16 | 101 15/16 | 102 1/8 | 0 | ||||
50286 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
50287 | TN%F96 | 0 | 0 | |||||||
50288 | TN%F98 | 0 | 0 | |||||||
50289 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
50290 | TN%FB97 | 0 | 0 | |||||||
50291 | TN%FBC | 50 | 100 45/64 | 100 23/32 | 100 57/64 | 0 | ||||
50292 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
50293 | TN%FDI | 8 | 104 5/32 | 105 1/64 | 105 13/64 | 0 | ||||
50294 | TN%FF97 | 0 | 0 | |||||||
50295 | TN%FFD | 40 | 100 9/16 | 100 21/32 | 100 27/32 | 0 | ||||
50296 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
50297 | TN%FHJ | 3100 | 100 9/16 | 100 33/64 | 100 45/64 | 0 | ||||
50298 | TN%FI99 | 0 | 0 | |||||||
50299 | TN%FIH | 10 | 99 5/8 | 100 31/64 | 100 11/16 | 0 | ||||
50300 | TN%G97 | 0 | 0 | |||||||
50301 | TN%GBB | 0 | 0 | |||||||
50302 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
50303 | TN%GCJ | 11 | 99 39/64 | 99 51/64 | 99 63/64 | 0 | ||||
50304 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
50305 | TN%GEE | 600 | 99 3/8 | 99 5/8 | 99 13/16 | 1752 | ||||
50306 | TN%GFC | 0 | 0 | |||||||
50307 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
50308 | TN%GGA | 170 | 99 27/32 | 99 55/64 | 100 1/32 | 0 | ||||
50309 | TN%GI97 | 10 | 99 | 0 | ||||||
50310 | TN%GIG | 15000 | 99 3/4 | 99 47/64 | 99 59/64 | 0 | ||||
50311 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
50312 | TN%H98 | 0 | 0 | |||||||
50313 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
50314 | TN%HBA | 10 | 98 21/32 | 99 27/64 | 99 39/64 | 10 | ||||
50315 | TN%HD97 | 0 | 0 | |||||||
50316 | TN%HDG | 167 | 99 3/4 | 99 59/64 | 100 3/32 | 0 | ||||
50317 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
50318 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
50319 | TN%HHH | 120 | 99 63/64 | 100 1/8 | 100 5/16 | 0 | ||||
50320 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
50321 | TN%JB97 | 0 | 0 | |||||||
50322 | TN%JBI | 100 | 100 | 100 11/64 | 100 23/64 | 0 | ||||
50323 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
50324 | TN%JCG | 25 | 100 1/16 | 100 21/64 | 100 33/64 | 0 | ||||
50325 | TN%JD98 | 0 | 0 | |||||||
50326 | TN%JDE | 45 | 99 3/8 | 99 5/8 | 99 13/16 | 0 | ||||
50327 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
50328 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
50329 | TN%JGH | 27 | 97 9/16 | 98 11/16 | 98 7/8 | 5 | ||||
50330 | TN%JI98 | 10 | 98 27/32 | 0 | ||||||
50331 | TN%JID | 45 | 98 5/8 | 98 57/64 | 99 5/64 | 0 | ||||
50332 | TN%K97 | 10 | 108 | 0 | ||||||
50333 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
50334 | TN%KCE | 10 | 98 19/32 | 98 27/32 | 99 1/32 | 7 | ||||
50335 | TN%KD00 | 10 | 96 7/16 | 0 | ||||||
50336 | TN%KDC | 10 | 97 15/32 | 97 29/64 | 97 41/64 | 0 | ||||
50337 | TN%KF98 | 0 | 0 | |||||||
50338 | TN%KFH | 2 | 98 1/2 | 98 23/32 | 98 29/32 | 0 | ||||
50339 | TN%KG96 | 0 | 0 | |||||||
50340 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
50341 | TN%LB98 | 0 | 0 | |||||||
50342 | TN%LBF | 25 | 99 1/16 | 99 | 99 11/64 | 0 | ||||
50343 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
50344 | TN%LDB | 114 | 97 31/32 | 98 17/32 | 98 23/32 | 0 | ||||
50345 | TN%LFG | 16 | 98 3/8 | 98 41/64 | 98 13/16 | 0 | ||||
50346 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
50347 | TN%LHC | 75 | 95 23/32 | 95 45/64 | 95 57/64 | 0 | ||||
50348 | TN%MBE | 115 | 97 13/32 | 97 43/64 | 97 55/64 | 0 | ||||
50349 | TN%MDA | 5 | 97 | 97 37/64 | 97 49/64 | 0 | ||||
50350 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
50351 | TN%MF98 | 10 | 96 31/32 | 0 | ||||||
50352 | TN%MFF | 40 | 97 1/32 | 97 27/64 | 97 39/64 | 0 | ||||
50353 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
50354 | TN%MGD | 363 | 99 3/4 | 99 55/64 | 100 1/64 | 0 | ||||
50355 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
50356 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
50357 | TN%N98 | 0 | 0 | |||||||
50358 | TN%NBD | 0 | 97 21/64 | 98 3/64 | 98 15/64 | 0 | ||||
50359 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
50360 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
50361 | TN%NDJ | 0 | 98 5/32 | 97 31/32 | 98 5/32 | 0 | ||||
50362 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
50363 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
50364 | TN%NFE | 125 | 97 9/16 | 97 37/64 | 97 49/64 | 0 | ||||
50365 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
50366 | TN%NGC | 10 | 99 41/64 | 99 11/16 | 99 7/8 | 0 | ||||
50367 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
50368 | TN%NHA | 15 | 94 21/64 | 95 61/64 | 96 5/32 | 0 | ||||
50369 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
50370 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
50371 | TN%PB99 | 0 | 0 | |||||||
50372 | TN%PBB | 300 | 98 43/64 | 98 37/64 | 98 49/64 | 0 | ||||
50373 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
50374 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
50375 | TN%PDH | 125 | 98 13/16 | 99 3/8 | 99 9/16 | 0 | ||||
50376 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
50377 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
50378 | TN%PF99 | 0 | 0 | |||||||
50379 | TN%PFC | 1 | 100 23/32 | 100 51/64 | 100 63/64 | 0 | ||||
50380 | TN%PG97 | 0 | 0 | |||||||
50381 | TN%PGA | 3000 | 100 9/16 | 100 1/2 | 100 43/64 | 0 | ||||
50382 | TN%PH04 | 0 | 0 | |||||||
50383 | TN%PHI | 3000 | 102 47/64 | 103 15/16 | 104 1/8 | 0 | ||||
50384 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
50385 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
50386 | TN%QA99 | 0 | 0 | |||||||
50387 | TN%QB99 | 0 | 0 | |||||||
50388 | TN%QBA | 130 | 101 25/32 | 101 11/32 | 101 17/32 | 0 | ||||
50389 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
50390 | TN%QCIw | 0 | 0 | |||||||
50391 | TN%QDG | 20 | 101 15/32 | 101 11/32 | 101 33/64 | 20 | ||||
50392 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
50393 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
50394 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
50395 | TN%QFB | 7 | 100 15/16 | 101 21/32 | 101 27/32 | 12 | ||||
50396 | TN%QG97 | 0 | 0 | |||||||
50397 | TN%QGJ | 30 | 100 3/4 | 100 39/64 | 100 25/32 | 0 | ||||
50398 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
50399 | TN%QHH | 100 | 104 15/32 | 103 15/16 | 104 1/8 | 0 | ||||
50400 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
50401 | TN%R96 | 0 | 0 | |||||||
50402 | TN%R98 | 10 | 98 7/8 | 0 | ||||||
50403 | TN%RB99 | 0 | 0 | |||||||
50404 | TN%RBJ | 15 | 101 5/8 | 101 11/16 | 101 55/64 | 0 | ||||
50405 | TN%RC96 | 10 | 100 7/8 | 0 | ||||||
50406 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
50407 | TN%RD99 | 0 | 0 | |||||||
50408 | TN%RDF | 44 | 102 53/64 | 102 25/64 | 102 37/64 | 0 | ||||
50409 | TN%REC | 0 | 100 11/32 | 0 | ||||||
50410 | TN%RF99 | 0 | 0 | |||||||
50411 | TN%RFA | 50 | 103 1/4 | 103 13/32 | 103 19/32 | 0 | ||||
50412 | TN%RG97 | 0 | 0 | |||||||
50413 | TN%RGI | 15 | 101 7/16 | 101 37/64 | 101 3/4 | 0 | ||||
50414 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
50415 | TN%RHG | 700 | 108 3/8 | 107 27/32 | 108 1/32 | 0 | ||||
50416 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
50417 | TN%RIE | 10 | 100 9/16 | 100 1/4 | 100 27/64 | 0 | ||||
50418 | TN%RWD | 0 | 0 | |||||||
50419 | TN%S98 | 10 | 98 11/16 | 0 | ||||||
50420 | TN%SB99 | 0 | 0 | |||||||
50421 | TN%SBI | 700 | 104 5/64 | 0 | ||||||
50422 | TN%SC96 | 0 | 0 | |||||||
50423 | TN%SCG | 0 | 100 9/16 | 100 15/32 | 100 21/32 | 0 | ||||
50424 | TN%SD99 | 0 | 0 | |||||||
50425 | TN%SDE | 0 | 103 7/64 | 104 17/64 | 104 29/64 | 0 | ||||
50426 | TN%SE97 | 0 | 0 | |||||||
50427 | TN%SEB | 60 | 100 11/16 | 100 41/64 | 100 13/16 | 0 | ||||
50428 | TN%SEC | 0 | 0 | |||||||
50429 | TN%SF00 | 0 | 0 | |||||||
50430 | TN%SFJ | 0 | 103 29/32 | 104 11/32 | 104 17/32 | 0 | ||||
50431 | TN%SGH | 0 | 101 31/64 | 101 41/64 | 101 53/64 | 0 | ||||
50432 | TN%SH05 | 0 | 0 | |||||||
50433 | TN%SHF | 0 | 105 3/32 | 105 19/32 | 105 25/32 | 0 | ||||
50434 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
50435 | TN%SID | 0 | 100 19/32 | 100 9/16 | 100 47/64 | 0 | ||||
50436 | TN%SYI | 0 | 0 | |||||||
50437 | TN%TB00 | 0 | 0 | |||||||
50438 | TN%TBH | 3 | 102 1/8 | 102 33/64 | 102 11/16 | 0 | ||||
50439 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
50440 | TN%TCF | 105 | 100 17/32 | 100 35/64 | 100 23/32 | 0 | ||||
50441 | TN%TD00 | 0 | 0 | |||||||
50442 | TN%TDD | 10 | 100 23/32 | 101 3/4 | 101 15/16 | 0 | ||||
50443 | TN%TDDw | 0 | 0 | |||||||
50444 | TN%TE97 | 0 | 0 | |||||||
50445 | TN%TEA | 50 | 100 15/32 | 100 1/2 | 100 11/16 | 0 | ||||
50446 | TN%TEAw | 0 | 0 | |||||||
50447 | TN%TF00 | 0 | 0 | |||||||
50448 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
50449 | TN%TFJ | 0 | 0 | |||||||
50450 | TN%TFZ | 25 | 101 11/64 | 101 11/32 | 101 17/32 | 10 | ||||
50451 | TN%TG98 | 0 | 0 | |||||||
50452 | TN%TGG | 0 | 99 59/64 | 100 13/64 | 100 25/64 | 0 | ||||
50453 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
50454 | TN%THE | 21 | 97 15/16 | 99 13/64 | 99 25/64 | 0 | ||||
50455 | TN%TI97 | 10 | 101 11/32 | 0 | ||||||
50456 | TN%TIC | 165 | 100 9/32 | 100 17/64 | 100 29/64 | 2000 | ||||
50457 | TN%TQE | 0 | 0 | |||||||
50458 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
50459 | TN%UB00 | 0 | 0 | |||||||
50460 | TN%UBF | 25 | 98 45/64 | 99 49/64 | 99 61/64 | 0 | ||||
50461 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
50462 | TN%UCD | 1000 | 99 63/64 | 99 63/64 | 100 5/32 | 0 | ||||
50463 | TN%UCDw | 0 | 0 | |||||||
50464 | TN%UD00 | 0 | 0 | |||||||
50465 | TN%UDB | 110 | 97 27/32 | 98 1/2 | 98 11/16 | 0 | ||||
50466 | TN%UE97 | 0 | 0 | |||||||
50467 | TN%UEI | 1000 | 100 3/16 | 100 3/32 | 100 9/32 | 0 | ||||
50468 | TN%UF00 | 0 | 0 | |||||||
50469 | TN%UFG | 290 | 100 5/16 | 100 3/16 | 100 23/64 | 0 | ||||
50470 | TN%UFZ | 50 | 98 9/32 | 99 17/64 | 99 29/64 | 0 | ||||
50471 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
50472 | TN%UGE | 75 | 99 1/32 | 99 21/32 | 99 27/32 | 0 | ||||
50473 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
50474 | TN%UHC | 25 | 97 21/64 | 99 5/64 | 99 9/32 | 0 | ||||
50475 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
50476 | TN%UIA | 15 | 100 3/16 | 100 5/32 | 100 11/32 | 0 | ||||
50477 | TN%UWJ | 200 | 102 25/32 | 101 45/64 | 101 57/64 | 0 | ||||
50478 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
50479 | TN%VB00 | 0 | 0 | |||||||
50480 | TN%VBE | 0 | 98 9/16 | 99 21/32 | 99 27/32 | 0 | ||||
50481 | TN%VBEw | 0 | 0 | |||||||
50482 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
50483 | TN%VCC | 15 | 100 1/32 | 99 31/32 | 100 5/32 | 0 | ||||
50484 | TN%VD00 | 0 | 0 | |||||||
50485 | TN%VDA | 50 | 98 25/64 | 99 3/16 | 99 3/8 | 0 | ||||
50486 | TN%VE97 | 0 | 0 | |||||||
50487 | TN%VEH | 60 | 99 31/64 | 99 25/32 | 99 61/64 | 0 | ||||
50488 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
50489 | TN%VEI | 10 | 102 13/32 | 102 25/64 | 102 37/64 | 0 | ||||
50490 | TN%VF00 | 0 | 0 | |||||||
50491 | TN%VFF | 5000 | 96 35/64 | 97 53/64 | 98 | 0 | ||||
50492 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
50493 | TN%VG98 | 0 | 0 | |||||||
50494 | TN%VGD | 75 | 98 49/64 | 98 51/64 | 98 31/32 | 40 | ||||
50495 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
50496 | TN%VH05 | 0 | 0 | |||||||
50497 | TN%VHB | 4000 | 93 23/32 | 94 53/64 | 95 | 0 | ||||
50498 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
50499 | TN%VIJ | 0 | 99 3/16 | 99 7/16 | 99 5/8 | 0 | ||||
50500 | TN%VKE | 0 | 0 | |||||||
50501 | TN%VNI | 0 | 103 7/32 | 103 25/64 | 0 | |||||
50502 | TN%VWI | 100 | 102 3/4 | 102 51/64 | 102 63/64 | 0 | ||||
50503 | TN%W96 | 0 | 0 | |||||||
50504 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
50505 | TN%WBD | 2000 | 96 19/32 | 97 5/16 | 97 1/2 | 0 | ||||
50506 | TN%WC97 | 0 | 0 | |||||||
50507 | TN%WCB | 50 | 98 31/32 | 99 1/4 | 99 7/16 | 0 | ||||
50508 | TN%WCBw | 110 | 100 | 0 | ||||||
50509 | TN%WD00 | 0 | 0 | |||||||
50510 | TN%WDJ | 0 | 95 5/8 | 96 13/16 | 97 | 0 | ||||
50511 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
50512 | TN%WE98 | 0 | 0 | |||||||
50513 | TN%WEG | 20 | 98 9/16 | 98 13/16 | 99 | 0 | ||||
50514 | TN%WEGw | 0 | 0 | |||||||
50515 | TN%WEH | 20 | 104 3/32 | 104 9/16 | 104 3/4 | 0 | ||||
50516 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
50517 | TN%WFE | 1000 | 95 19/64 | 96 1/16 | 96 1/4 | 0 | ||||
50518 | TN%WFEw | 0 | 0 | |||||||
50519 | TN%WG99 | 0 | 0 | |||||||
50520 | TN%WGC | 400 | 97 31/32 | 97 31/64 | 97 43/64 | 0 | ||||
50521 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
50522 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
50523 | TN%WHA | 1000 | 91 5/16 | 93 15/64 | 93 27/64 | 0 | ||||
50524 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
50525 | TN%WKD | 0 | 0 | |||||||
50526 | TN%WNH | 422 | 105 5/32 | 105 17/32 | 105 23/32 | 0 | ||||
50527 | TN%WWH | 3500 | 105 31/32 | 105 13/32 | 105 19/32 | 1000 | ||||
50528 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
50529 | TN%XB01 | 0 | 0 | |||||||
50530 | TN%XBC | 78 | 97 1/16 | 97 1/8 | 97 5/16 | 80 | ||||
50531 | TN%XC98 | 0 | 0 | |||||||
50532 | TN%XCA | 75 | 100 | 100 15/64 | 100 27/64 | 0 | ||||
50533 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
50534 | TN%XDI | 0 | 98 21/64 | 99 31/32 | 100 5/32 | 0 | ||||
50535 | TN%XE98 | 0 | 0 | |||||||
50536 | TN%XEF | 5 | 99 9/16 | 99 53/64 | 100 1/64 | 0 | ||||
50537 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
50538 | TN%XEG | 75 | 110 1/32 | 105 29/32 | 106 3/32 | 0 | ||||
50539 | TN%XF01 | 0 | 0 | |||||||
50540 | TN%XFD | 45 | 98 45/64 | 99 29/64 | 99 41/64 | 0 | ||||
50541 | TN%XG99 | 0 | 0 | |||||||
50542 | TN%XGB | 15 | 99 7/8 | 100 7/16 | 100 5/8 | 0 | ||||
50543 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
50544 | TN%XH06 | 0 | 0 | |||||||
50545 | TN%XHJ | 20 | 101 3/32 | 101 37/64 | 101 25/32 | 0 | ||||
50546 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
50547 | TN%XI98 | 0 | 0 | |||||||
50548 | TN%XIH | 444 | 99 45/64 | 99 31/32 | 100 5/32 | 0 | ||||
50549 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
50550 | TN%XNG | 300 | 107 19/32 | 106 63/64 | 107 11/64 | 0 | ||||
50551 | TN%XQJ | 0 | 0 | |||||||
50552 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
50553 | TN%XWG | 40 | 104 23/64 | 104 35/64 | 104 47/64 | 20 | ||||
50554 | TN%YB01 | 0 | 0 | |||||||
50555 | TN%YB96 | 0 | 0 | |||||||
50556 | TN%YBB | 115 | 100 9/32 | 100 3/8 | 100 9/16 | 0 | ||||
50557 | TN%YBZ | 150 | 99 31/32 | 0 | ||||||
50558 | TN%YC98 | 0 | 0 | |||||||
50559 | TN%YCJ | 191 | 100 1/32 | 100 23/64 | 100 35/64 | 0 | ||||
50560 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
50561 | TN%YD01 | 0 | 0 | |||||||
50562 | TN%YDH | 15 | 99 7/8 | 100 55/64 | 101 3/64 | 0 | ||||
50563 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
50564 | TN%YE06 | 10 | 101 15/16 | 0 | ||||||
50565 | TN%YEE | 30 | 102 47/64 | 102 31/64 | 102 43/64 | 1000 | ||||
50566 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
50567 | TN%YEF | 5500 | 104 | 104 33/64 | 104 45/64 | 0 | ||||
50568 | TN%YF98 | 0 | 0 | |||||||
50569 | TN%YFC | 0 | 100 3/64 | 100 21/64 | 100 33/64 | 0 | ||||
50570 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
50571 | TN%YG01 | 0 | 0 | |||||||
50572 | TN%YGA | 0 | 101 5/8 | 100 7/8 | 101 1/16 | 0 | ||||
50573 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
50574 | TN%YH99 | 0 | 0 | |||||||
50575 | TN%YHI | 250 | 99 7/32 | 99 7/16 | 99 5/8 | 0 | ||||
50576 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
50577 | TN%YKB | 105 | 100 13/16 | 100 45/64 | 100 7/8 | 0 | ||||
50578 | TN%YNF | 90 | 105 63/64 | 106 5/8 | 106 13/16 | 0 | ||||
50579 | TN%YTC | 180 | 101 53/64 | 101 33/64 | 101 45/64 | 0 | ||||
50580 | TN%YWF | 0 | 107 29/32 | 108 13/64 | 108 25/64 | 0 | ||||
50581 | TN%ZB97 | 0 | 0 | |||||||
50582 | TN%ZB98 | 0 | 0 | |||||||
50583 | TN%ZBA | 1 | 102 1/8 | 99 61/64 | 100 9/64 | 0 | ||||
50584 | TN%ZBZ | 600 | 100 1/16 | 100 7/64 | 100 19/64 | 0 | ||||
50585 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
50586 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
50587 | TN%ZCI | 0 | 99 7/16 | 100 3/8 | 100 9/16 | 2000 | ||||
50588 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
50589 | TN%ZD | 0 | 0 | |||||||
50590 | TN%ZDG | 0 | 99 57/64 | 100 5/64 | 0 | |||||
50591 | TN%ZED | 0 | 99 11/16 | 99 57/64 | 100 5/64 | 0 | ||||
50592 | TN%ZEE | 250 | 108 1/8 | 108 9/64 | 108 21/64 | 0 | ||||
50593 | TN%ZGJ | 100 | 100 25/32 | 100 | 100 1/32 | 0 | ||||
50594 | TN%ZKA | 0 | 103 5/16 | 102 57/64 | 103 5/64 | 0 | ||||
50595 | TN%ZNE | 0 | 106 63/64 | 107 41/64 | 107 53/64 | 0 | ||||
50596 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
50597 | TN%ZSD | 0 | 0 | |||||||
50598 | TN%ZTB | 45 | 102 7/32 | 102 13/32 | 102 19/32 | 0 | ||||
50599 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
50600 | TN%ZXC | 85 | 104 5/16 | 105 5/32 | 105 11/32 | 0 | ||||
50601 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
50602 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
50603 | TNA%05 | 0 | 0 | |||||||
50604 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
50605 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
50606 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
50607 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
50608 | TNG | 0 | 100 45/64 | 0 | ||||||
50609 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
50610 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
50611 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
50612 | TNP%U99 | 0 | 0 | |||||||
50613 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
50614 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
50615 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
50616 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
50617 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
50618 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
50619 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
50620 | TNSBI | 0 | 0 | |||||||
50621 | TNSDE | 0 | 0 | |||||||
50622 | TNSEB | 0 | 0 | |||||||
50623 | TNSFJ | 0 | 0 | |||||||
50624 | TNSGH | 0 | 0 | |||||||
50625 | TNSHF | 0 | 0 | |||||||
50626 | TNSID | 0 | 0 | |||||||
50627 | TNSPH | 0 | 0 | |||||||
50628 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
50629 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
50630 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
50631 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
50632 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
50633 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
50634 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
50635 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
50636 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
50637 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
50638 | TNTCF | 0 | 0 | |||||||
50639 | TNTDD | 0 | 0 | |||||||
50640 | TNTDDw | 0 | 0 | |||||||
50641 | TNTEA | 0 | 0 | |||||||
50642 | TNTFI | 0 | 0 | |||||||
50643 | TNTGG | 0 | 0 | |||||||
50644 | TNTQE | 0 | 0 | |||||||
50645 | TNwI | 0 | 0 | |||||||
50646 | TNwI% | 0 | 0 | |||||||
50647 | TOL%03 | 25 | 103 3/4 | 103 3/4 | 104 | 0 | ||||
50648 | TOL%04 | 10 | 95 | 97 | 0 | |||||
50649 | TOS%02 | 10 | 111 | 0 | ||||||
50650 | TOS%97 | 10 | 100 1/2 | 99 5/8 | 0 | |||||
50651 | TPRN%19 | 0 | 0 | |||||||
50652 | TPRN%A00 | 0 | 0 | |||||||
50653 | TPRN%A01 | 0 | 0 | |||||||
50654 | TPRN%A20 | 0 | 0 | |||||||
50655 | TPRN%A21 | 0 | 0 | |||||||
50656 | TPRN%AA14 | 0 | 0 | |||||||
50657 | TPRN%AA15 | 0 | 0 | |||||||
50658 | TPRN%AQ19 | 0 | 0 | |||||||
50659 | TPRN%B00 | 0 | 0 | |||||||
50660 | TPRN%B01 | 0 | 0 | |||||||
50661 | TPRN%B99 | 0 | 0 | |||||||
50662 | TPRN%C00 | 0 | 0 | |||||||
50663 | TPRN%C01 | 0 | 0 | |||||||
50664 | TPRN%D00 | 0 | 0 | |||||||
50665 | TPRN%D01 | 0 | 0 | |||||||
50666 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
50667 | TPRN%F20 | 0 | 0 | |||||||
50668 | TPRN%F21 | 0 | 0 | |||||||
50669 | TPRN%M20 | 0 | 0 | |||||||
50670 | TPRN%M21 | 0 | 0 | |||||||
50671 | TPX%00 | 5 | 94 7/8 | 93 | 94 7/8 | 0 | ||||
50672 | TPX%00. | 10 | 94 1/4 | 93 | 94 1/2 | 0 | ||||
50673 | TRV%97 | 5 | 100 3/16 | 100 3/16 | 100 9/16 | 0 | ||||
50674 | TRV%99 | 2 | 102 | 102 | 105 | 0 | ||||
50675 | TSO%00 | 34 | 102 1/2 | 102 | 103 1/8 | 0 | ||||
50676 | TSO%00. | 22 | 101 | 101 | 101 | 100 1/4 | 100 3/8 | 101 | 248 | |
50677 | TSO%DC01 | 10 | 102 1/4 | 102 | 102 1/4 | 0 | ||||
50678 | TSO%DC01. | 5 | 101 1/8 | 101 1/8 | 101 1/8 | 101 1/8 | 100 1/4 | 102 | 5 | |
50679 | TTG%00 | 10 | 101 1/8 | 100 | 103 1/2 | 0 | ||||
50680 | TTI%02 | 5 | 100 5/8 | 99 3/4 | 100 5/8 | 99 3/4 | 100 1/4 | 100 3/4 | 50 | |
50681 | TVA%00 | 5 | 96 7/8 | 97 5/8 | 0 | |||||
50682 | TVA%03 | 5 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 7/8 | 25 | |
50683 | TVA%05 | 25 | 96 | 94 3/8 | 0 | |||||
50684 | TVA%24 | 5 | 101 | 101 | 101 | 101 | 101 | 101 5/8 | 5 | |
50685 | TVA%25 | 0 | 90 | 0 | ||||||
50686 | TVA%29 | 10 | 106 3/8 | 106 3/8 | 106 3/8 | 106 3/8 | 105 7/8 | 106 3/8 | 10 | |
50687 | TVA%34 | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 101 1/4 | 102 1/4 | 10 | |
50688 | TVA%36 | 0 | 65 | 0 | ||||||
50689 | TVA%42 | 50 | 107 | 105 1/4 | 108 3/8 | 0 | ||||
50690 | TVA%44 | 1 | 100 5/8 | 100 1/8 | 100 5/8 | 100 1/8 | 100 1/4 | 100 1/2 | 26 | |
50691 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
50692 | TVA%97 | 20 | 100 | 100 | 100 1/8 | 0 | ||||
50693 | TVA%A01 | 0 | 0 | |||||||
50694 | TVA%A02 | 5 | 99 3/4 | 99 3/4 | 100 1/2 | 0 | ||||
50695 | TVA%A99 | 2 | 99 3/8 | 99 1/2 | 100 1/4 | 0 | ||||
50696 | TVA%D22 | 40 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 101 1/8 | 40 | |
50697 | TVA%D43 | 5 | 91 1/8 | 90 1/8 | 91 1/8 | 0 | ||||
50698 | TVA%D96 | 10 | 99 7/16 | 99 7/16 | 99 3/4 | 0 | ||||
50699 | TVA%DM06 | 0 | 0 | |||||||
50700 | TVA%J02 | 3 | 100 5/8 | 99 1/2 | 100 3/8 | 0 | ||||
50701 | TVA%J43 | 50 | 95 | 95 | 95 | 95 | 94 1/4 | 95 3/8 | 50 | |
50702 | TVA%M98 | 2 | 97 1/2 | 97 1/2 | 98 3/4 | 0 | ||||
50703 | TVA%O01 | 25 | 101 | 101 | 101 | 101 | 101 | 103 1/2 | 25 | |
50704 | TVA%O99 | 100 | 104 3/4 | 103 1/4 | 106 | 0 | ||||
50705 | TVA%S01 | 4 | 100 5/8 | 101 | 101 | 100 5/8 | 100 5/8 | 101 1/4 | 25 | |
50706 | TVA%S22 | 11 | 99 7/8 | 99 7/8 | 100 | 99 7/8 | 99 7/8 | 100 | 50 | |
50707 | TVA%S98 | 15 | 99 1/4 | 98 3/8 | 0 | |||||
50708 | TVA%S99. | 5 | 100 | 100 | 100 1/16 | 0 | ||||
50709 | TWA%C | 20 | 100 1/4 | 100 1/8 | 100 1/2 | 100 1/8 | 100 1/8 | 100 1/2 | 132 | |
50710 | TWI%00 | 25 | 112 | 112 | 112 | 112 | 110 | 113 | 25 | |
50711 | TWX%00 | 25 | 102 5/8 | 102 1/2 | 102 7/8 | 102 1/4 | 102 5/8 | 103 1/8 | 95 | |
50712 | TWX%04 | 3 | 101 1/2 | 101 | 101 1/2 | 0 | ||||
50713 | TWX%05 | 5 | 98 3/4 | 99 1/4 | 101 | 0 | ||||
50714 | TWX%06 | 1 | 101 1/8 | 100 7/8 | 102 | 0 | ||||
50715 | TWX%07 | 1 | 100 3/8 | 100 3/4 | 101 1/2 | 0 | ||||
50716 | TWX%08 | 5 | 94 7/8 | 95 | 95 5/8 | 0 | ||||
50717 | TWX%16 | 5 | 97 7/8 | 100 | 0 | |||||
50718 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
50719 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
50720 | TWX%23 | 5 | 106 1/2 | 105 1/2 | 106 1/2 | 105 1/2 | 106 | 106 1/2 | 25 | |
50721 | TWX%26 | 100 | 94 3/4 | 92 1/4 | 0 | |||||
50722 | TWX%98 | 5 | 101 | 101 | 101 | 101 | 100 7/8 | 101 1/2 | 5 | |
50723 | TWX%A | 13 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 3/4 | 13 | |
50724 | TWX%J13 | 25 | 106 7/8 | 106 3/4 | 106 7/8 | 105 7/8 | 106 1/4 | 107 | 70 | |
50725 | TWX%ZR13 | 1 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 42 1/4 | 43 | |
50726 | TWX%ZR36 | 100 | 16 1/2 | 0 | ||||||
50727 | TWXE%08 | 5 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/4 | 93 1/2 | 95 1/8 | 5 | |
50728 | TXCP%03 | 3 | 106 5/8 | 105 3/8 | 107 3/4 | 0 | ||||
50729 | TXCP%10 | 10 | 107 | 107 1/8 | 115 3/8 | 0 | ||||
50730 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
50731 | TXCP%96 | 50 | 100 11/32 | 100 5/16 | 100 1/2 | 0 | ||||
50732 | TXCP%97 | 50 | 102 1/2 | 102 1/2 | 103 | 0 | ||||
50733 | TXCP%98 | 5 | 103 1/4 | 102 1/8 | 102 7/8 | 0 | ||||
50734 | TXCP%D99 | 10 | 107 | 107 | 107 | 107 | 106 1/2 | 107 | 10 | |
50735 | TXCP%J00 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 100 3/8 | 101 1/2 | 10 | |
50736 | TXCP%J99 | 3 | 103 | 101 3/8 | 0 | |||||
50737 | TXCP%M00 | 5 | 110 5/8 | 108 1/8 | 111 | 0 | ||||
50738 | TXF%00 | 5 | 96 | 0 | ||||||
50739 | TXF%97 | 4 | 95 1/2 | 95 3/8 | 95 1/2 | 0 | ||||
50740 | TXF%99 | 5 | 88 1/2 | 88 1/2 | 90 | 0 | ||||
50741 | TYMC%97 | 0 | 100 | 0 | ||||||
50742 | TZC%05 | 25 | 102 1/2 | 103 1/2 | 108 | 0 | ||||
50743 | UAL%04 | 2 | 117 7/8 | 116 1/8 | 118 | 0 | ||||
50744 | UAL%14 | 6 | 129 | 0 | ||||||
50745 | UCC%16 | 3 | 102 3/8 | 102 | 102 3/4 | 0 | ||||
50746 | UCU%11 | 20 | 118 | 118 | 0 | |||||
50747 | UIS%00 | 15 | 95 | 93 | 95 | 93 | 94 | 95 | 459 | |
50748 | UIS%06 | 25 | 117 1/8 | 112 | 117 1/8 | 112 | 117 1/2 | 119 | 35 | |
50749 | UIS%NA97 | 39 | 109 | 109 5/32 | 109 5/32 | 109 | 108 9/16 | 110 1/2 | 64 | |
50750 | ULI%A | 0 | 70 | 0 | ||||||
50751 | UMC%05 | 0 | 0 | |||||||
50752 | UN%C01 | 0 | 0 | |||||||
50753 | UNBK%01 | 3 | 98 | 0 | ||||||
50754 | UNC%03 | 1 | 97 1/2 | 98 1/2 | 99 1/8 | 0 | ||||
50755 | UNC%06 | 20 | 94 1/2 | 94 1/4 | 95 | 94 1/4 | 94 1/8 | 96 | 55 | |
50756 | URS%04 | 5 | 91 | 90 1/8 | 0 | |||||
50757 | URS%12 | 2 | 66 1/4 | 66 1/4 | 0 | |||||
50758 | US%A00 | 0 | 0 | |||||||
50759 | US%AGA | 0 | 0 | |||||||
50760 | US%AUG03 | 0 | 0 | |||||||
50761 | US%AUG04 | 0 | 0 | |||||||
50762 | US%AUG05 | 0 | 0 | |||||||
50763 | US%AUG08 | 0 | 0 | |||||||
50764 | US%AUG13 | 0 | 0 | |||||||
50765 | US%AUG14 | 0 | 0 | |||||||
50766 | US%AUG15 | 0 | 0 | |||||||
50767 | US%AUG17 | 0 | 0 | |||||||
50768 | US%AUG19 | 0 | 0 | |||||||
50769 | US%AUG20 | 0 | 0 | |||||||
50770 | US%AUG21 | 0 | 0 | |||||||
50771 | US%AUG22 | 0 | 0 | |||||||
50772 | US%AUG23 | 0 | 0 | |||||||
50773 | US%AUG25 | 0 | 0 | |||||||
50774 | US%AUG26 | 0 | 0 | |||||||
50775 | US%AUGX01 | 0 | 0 | |||||||
50776 | US%AUGY01 | 0 | 0 | |||||||
50777 | US%BEG | 0 | 0 | |||||||
50778 | US%BF | 0 | 0 | |||||||
50779 | US%BGB | 0 | 98 37/64 | 98 49/64 | 0 | |||||
50780 | US%BPB | 0 | 0 | |||||||
50781 | US%BRH | 0 | 0 | |||||||
50782 | US%BSF | 0 | 0 | |||||||
50783 | US%BUA | 0 | 105 1/64 | 105 3/32 | 105 19/64 | 0 | ||||
50784 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
50785 | US%BWG | 170 | 100 1/16 | 100 7/64 | 100 19/64 | 0 | ||||
50786 | US%BXE | 100 | 103 1/4 | 103 7/8 | 104 1/16 | 0 | ||||
50787 | US%BZJ | 1 | 105 9/16 | 106 15/32 | 106 21/32 | 0 | ||||
50788 | US%CCJ | 0 | 108 13/32 | 109 43/64 | 109 55/64 | 0 | ||||
50789 | US%CE | 0 | 0 | |||||||
50790 | US%CEF | 10 | 110 5/16 | 111 5/32 | 111 11/32 | 0 | ||||
50791 | US%CGA | 0 | 113 61/64 | 114 9/64 | 0 | |||||
50792 | US%CHI | 0 | 0 | |||||||
50793 | US%CJE | 0 | 0 | |||||||
50794 | US%CKB | 0 | 122 27/64 | 122 5/8 | 0 | |||||
50795 | US%CLJ | 0 | 0 | |||||||
50796 | US%CMH | 0 | 131 47/64 | 131 59/64 | 0 | |||||
50797 | US%CNF | 0 | 0 | |||||||
50798 | US%CPA | 200 | 119 25/32 | 121 1/16 | 121 1/4 | 0 | ||||
50799 | US%CQI | 0 | 0 | |||||||
50800 | US%CRG | 0 | 0 | |||||||
50801 | US%CSE | 0 | 140 25/64 | 140 37/64 | 0 | |||||
50802 | US%CTC | 8000 | 120 11/32 | 120 23/64 | 120 35/64 | 0 | ||||
50803 | US%CUJ | 0 | 126 21/32 | 126 27/32 | 0 | |||||
50804 | US%CVH | 0 | 148 47/64 | 149 47/64 | 149 59/64 | 0 | ||||
50805 | US%CWF | 0 | 128 51/64 | 128 63/64 | 0 | |||||
50806 | US%CXD | 0 | 140 27/64 | 140 39/64 | 0 | |||||
50807 | US%CYB | 0 | 152 29/64 | 152 41/64 | 0 | |||||
50808 | US%CZI | 0 | 135 1/32 | 135 7/32 | 0 | |||||
50809 | US%DAC | 0 | 127 | 125 41/64 | 125 53/64 | 0 | ||||
50810 | US%DBA | 4 | 125 25/64 | 127 5/32 | 127 11/32 | 0 | ||||
50811 | US%DCI | 11 | 120 45/64 | 121 45/64 | 121 57/64 | 0 | ||||
50812 | US%DDG | 2 | 120 9/16 | 122 9/32 | 122 15/32 | 0 | ||||
50813 | US%DEE | 0 | 124 59/64 | 125 7/64 | 0 | |||||
50814 | US%DFB | 0 | 139 37/64 | 141 17/64 | 141 29/64 | 0 | ||||
50815 | US%DGJ | 0 | 130 31/32 | 129 23/32 | 129 29/32 | 0 | ||||
50816 | US%DHH | 0 | 135 3/4 | 134 3/32 | 134 9/32 | 0 | ||||
50817 | US%DJD | 0 | 153 7/32 | 153 27/64 | 0 | |||||
50818 | US%DKA | 0 | 143 3/16 | 143 3/8 | 0 | |||||
50819 | US%DLI | 0 | 147 33/64 | 147 45/64 | 0 | |||||
50820 | US%DMG | 8000 | 129 33/64 | 131 1/32 | 131 15/64 | 0 | ||||
50821 | US%DNE | 0 | 140 3/16 | 141 55/64 | 142 1/16 | 0 | ||||
50822 | US%DPJ | 450 | 145 29/32 | 144 15/32 | 144 21/32 | 0 | ||||
50823 | US%DQH | 0 | 134 27/64 | 134 23/32 | 134 59/64 | 0 | ||||
50824 | US%DRF | 0 | 127 1/16 | 127 17/64 | 0 | |||||
50825 | US%DSD | 0 | 138 9/32 | 138 15/32 | 0 | |||||
50826 | US%DTB | 480 | 131 3/4 | 130 11/32 | 130 35/64 | 0 | ||||
50827 | US%DUI | 45 | 118 35/64 | 118 15/16 | 119 1/8 | 0 | ||||
50828 | US%DVG | 100 | 121 9/16 | 123 29/32 | 124 3/32 | 0 | ||||
50829 | US%DWE | 350 | 100 5/16 | 102 23/32 | 102 59/64 | 0 | ||||
50830 | US%DXC | 515 | 101 61/64 | 105 11/32 | 105 35/64 | 0 | ||||
50831 | US%DYA | 0 | 118 19/64 | 118 57/64 | 119 5/64 | 0 | ||||
50832 | US%DZH | 250 | 120 17/32 | 120 25/64 | 120 19/32 | 0 | ||||
50833 | US%EAB | 20 | 127 7/8 | 123 23/64 | 123 9/16 | 0 | ||||
50834 | US%EBJ | 0 | 120 5/8 | 122 11/64 | 122 11/32 | 0 | ||||
50835 | US%ECH | 0 | 120 7/8 | 121 5/64 | 0 | |||||
50836 | US%EDF | 1000 | 113 7/32 | 112 33/64 | 112 45/64 | 0 | ||||
50837 | US%EED | 875 | 115 3/16 | 116 7/8 | 117 5/64 | 0 | ||||
50838 | US%EFA | 6 | 118 | 119 53/64 | 120 | 0 | ||||
50839 | US%EGI | 325 | 122 1/32 | 119 59/64 | 120 7/64 | 0 | ||||
50840 | US%EHG | 50 | 109 13/16 | 109 57/64 | 110 3/32 | 0 | ||||
50841 | US%EJC | 0 | 112 27/32 | 113 1/32 | 0 | |||||
50842 | US%EKJ | 1000 | 114 15/16 | 112 59/64 | 113 7/64 | 0 | ||||
50843 | US%ELH | 1000 | 110 5/64 | 111 1/2 | 111 11/16 | 0 | ||||
50844 | US%EMF | 1000 | 102 9/16 | 102 25/32 | 102 63/64 | 0 | ||||
50845 | US%END | 1000 | 105 11/16 | 107 19/64 | 107 31/64 | 0 | ||||
50846 | US%EPI | 10 | 98 35/64 | 101 13/32 | 101 39/64 | 1 | ||||
50847 | US%EQG | 800 | 90 27/32 | 90 31/32 | 91 5/32 | 0 | ||||
50848 | US%ESC | 500 | 108 13/32 | 106 3/8 | 106 37/64 | 0 | ||||
50849 | US%ETA | 500 | 106 | 108 5/64 | 108 17/64 | 0 | ||||
50850 | US%ETAw | 0 | 0 | |||||||
50851 | US%EVF | 500 | 96 5/16 | 99 7/64 | 99 19/64 | 0 | ||||
50852 | US%EWD | 350 | 87 19/32 | 88 15/32 | 88 43/64 | 0 | ||||
50853 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
50854 | US%EXB | 100 | 98 3/64 | 98 25/64 | 98 19/32 | 0 | ||||
50855 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
50856 | US%F00 | 0 | 0 | |||||||
50857 | US%FEB01 | 0 | 0 | |||||||
50858 | US%FEB02 | 0 | 0 | |||||||
50859 | US%FEB03 | 0 | 0 | |||||||
50860 | US%FEB06 | 0 | 0 | |||||||
50861 | US%FEB07 | 0 | 0 | |||||||
50862 | US%FEB10 | 0 | 0 | |||||||
50863 | US%FEB15 | 0 | 0 | |||||||
50864 | US%FEB16 | 0 | 0 | |||||||
50865 | US%FEB19 | 0 | 0 | |||||||
50866 | US%FEB20 | 0 | 0 | |||||||
50867 | US%FEB21 | 0 | 0 | |||||||
50868 | US%FEB23 | 0 | 0 | |||||||
50869 | US%FEB25 | 0 | 0 | |||||||
50870 | US%FEB26 | 0 | 0 | |||||||
50871 | US%GDH | 0 | 0 | |||||||
50872 | US%MAY01 | 0 | 0 | |||||||
50873 | US%MAY03 | 0 | 0 | |||||||
50874 | US%MAY04 | 0 | 0 | |||||||
50875 | US%MAY09 | 0 | 0 | |||||||
50876 | US%MAY10 | 0 | 0 | |||||||
50877 | US%MAY11 | 0 | 0 | |||||||
50878 | US%MAY14 | 0 | 0 | |||||||
50879 | US%MAY16 | 0 | 0 | |||||||
50880 | US%MAY17 | 0 | 0 | |||||||
50881 | US%MAY18 | 0 | 0 | |||||||
50882 | US%MAY20 | 0 | 0 | |||||||
50883 | US%MAY21 | 0 | 0 | |||||||
50884 | US%NOV01 | 0 | 0 | |||||||
50885 | US%NOV02 | 0 | 0 | |||||||
50886 | US%NOV03 | 0 | 0 | |||||||
50887 | US%NOV04 | 0 | 0 | |||||||
50888 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
50889 | US%NOV08 | 0 | 0 | |||||||
50890 | US%NOV09 | 0 | 0 | |||||||
50891 | US%NOV10 | 0 | 0 | |||||||
50892 | US%NOV11 | 0 | 0 | |||||||
50893 | US%NOV12 | 0 | 0 | |||||||
50894 | US%NOV14 | 0 | 0 | |||||||
50895 | US%NOV15 | 0 | 0 | |||||||
50896 | US%NOV16 | 0 | 0 | |||||||
50897 | US%NOV18 | 0 | 0 | |||||||
50898 | US%NOV21 | 0 | 0 | |||||||
50899 | US%NOV22 | 0 | 0 | |||||||
50900 | US%NOV24 | 0 | 0 | |||||||
50901 | US%NOV98 | 0 | 0 | |||||||
50902 | US%SDC | 0 | 0 | |||||||
50903 | US%X05 | 0 | 0 | |||||||
50904 | US%X98 | 0 | 0 | |||||||
50905 | US%Y05 | 0 | 0 | |||||||
50906 | USG%04 | 4 | 99 | 0 | ||||||
50907 | USG%05 | 5 | 102 | 99 | 0 | |||||
50908 | USH | 0 | 119 5/16 | 0 | ||||||
50909 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
50910 | USH%E08 | 0 | 0 | |||||||
50911 | USM%A | 3 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 1/8 | 33 5/8 | 3 | |
50912 | USS%DC | 0 | 0 | |||||||
50913 | USSDC | 0 | 0 | |||||||
50914 | USW%01 | 0 | 0 | |||||||
50915 | USW%ZR11 | 7 | 35 | 35 | 35 | 35 | 35 | 35 1/2 | 7 | |
50916 | UTH%99 | 25 | 103 | 97 | 0 | |||||
50917 | UTX%ZR97 | 25 | 95 1/8 | 93 1/4 | 0 | |||||
50918 | VCM%D | 8 | 107 | 107 1/4 | 108 | 0 | ||||
50919 | VCM%E | 8 | 103 1/2 | 103 | 103 1/2 | 103 | 103 | 103 1/2 | 18 | |
50920 | VCM%F | 2 | 100 1/2 | 99 1/2 | 0 | |||||
50921 | VHI%ZR07 | 20 | 43 1/2 | 35 | 45 | 0 | ||||
50922 | VIA%D | 0 | 50 | 150 | 0 | |||||
50923 | VIA%G | 5 | 97 | 96 | 0 | |||||
50924 | VIA%H | 0 | 92 | 0 | ||||||
50925 | VIA%I | 0 | 90 | 0 | ||||||
50926 | VIA%X03 | 1 | 88 1/2 | 88 1/4 | 90 | 0 | ||||
50927 | VIA%Y03 | 10 | 88 1/2 | 89 | 89 | 88 1/2 | 88 5/8 | 89 7/8 | 12 | |
50928 | VOX%A | 0 | 0 | |||||||
50929 | VRY%08 | 5 | 88 3/4 | 88 5/8 | 90 | 0 | ||||
50930 | VRY%08. | 2 | 86 1/8 | 88 | 89 7/8 | 0 | ||||
50931 | VW%03 | 9 | 89 | 87 3/8 | 90 1/2 | 0 | ||||
50932 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
50933 | W%18 | 5 | 110 | 106 1/2 | 113 1/2 | 0 | ||||
50934 | WALB%05 | 11 | 100 1/4 | 0 | ||||||
50935 | WBB%00 | 9 | 101 3/4 | 102 | 102 | 101 3/4 | 101 1/4 | 101 3/4 | 58 | |
50936 | WBB%03 | 175 | 100 3/8 | 100 1/2 | 100 1/2 | 100 3/8 | 100 | 100 3/8 | 205 | |
50937 | WBB%06 | 10 | 96 1/8 | 96 3/4 | 96 3/4 | 95 3/4 | 96 | 96 3/8 | 100 | |
50938 | WBC%02 | 7 | 100 7/8 | 101 | 0 | |||||
50939 | WBN%02 | 20 | 108 1/4 | 108 | 108 1/4 | 108 | 108 | 109 | 33 | |
50940 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
50941 | WHO%03 | 5 | 156 1/2 | 158 | 0 | |||||
50942 | WHR%ZR11 | 13 | 40 1/2 | 39 | 40 | 0 | ||||
50943 | WHX%03 | 35 | 94 7/8 | 95 7/8 | 95 7/8 | 94 1/2 | 94 3/4 | 94 7/8 | 684 | |
50944 | WIR%A | 25 | 98 5/8 | 98 5/8 | 100 | 0 | ||||
50945 | WIST%07 | 9 | 98 1/2 | 99 | 100 5/8 | 0 | ||||
50946 | WMS%02 | 10 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 7/8 | 10 | |
50947 | WMX%18 | 2 | 106 | 106 | 0 | |||||
50948 | WMX%DC05 | 5 | 92 | 91 1/2 | 92 | 91 1/2 | 91 1/2 | 93 | 54 | |
50949 | WMX%ZR01 | 0 | 114 | 0 | ||||||
50950 | WMX%ZR12 | 10 | 38 5/8 | 38 5/8 | 39 1/2 | 0 | ||||
50951 | WNH%04 | 3 | 93 1/8 | 93 3/4 | 0 | |||||
50952 | WOA%04 | 1 | 77 1/2 | 78 | 78 | 77 1/2 | 79 | 79 1/2 | 16 | |
50953 | WOL%02 | 26 | 103 1/2 | 103 | 103 3/4 | 0 | ||||
50954 | WOL%B | 2 | 101 1/4 | 100 1/4 | 101 1/4 | 100 1/4 | 100 1/4 | 101 1/4 | 18 | |
50955 | WON%00 | 35 | 75 | 75 | 75 | 75 | 73 | 75 1/2 | 60 | |
50956 | WRC%03 | 30 | 99 | 98 1/2 | 99 | 0 | ||||
50957 | WSO%C | 0 | 0 | |||||||
50958 | X%17 | 25 | 95 | 94 1/2 | 95 | 94 1/4 | 95 | 123 | ||
50959 | X%97 | 7 | 102 | 102 | 102 | 102 | 101 1/32 | 102 | 17 | |
50960 | X%J01 | 5 | 92 1/2 | 92 | 92 1/2 | 92 | 92 | 93 | 10 | |
50961 | X%ZR05 | 20 | 49 1/4 | 49 1/4 | 0 | |||||
50962 | XONCP%05 | 5 | 95 | 93 | 96 | 0 | ||||
50963 | XPN%A | 500 | 101 | 100 | 101 | 0 | ||||
50964 | XRXCR%99 | 10 | 108 | 106 3/8 | 108 | 0 | ||||
50965 | XTO%03 | 5 | 113 | 108 | 111 | 0 | ||||
50966 | XYZ% | 0 | 0 | |||||||
50967 | YPF%02 | 0 | 0 | |||||||
50968 | ZAP%01 | 6 | 99 5/8 | 100 | 100 3/4 | 0 | ||||
50969 | ZAP%01. | 0 | 93 1/8 | 94 7/8 | 0 | |||||
50970 | ZAP%97 | 30 | 100 5/8 | 100 5/32 | 101 | 0 | ||||
50971 | ZC%AAA | 0 | 27 1/2 | 27 11/16 | 0 | |||||
50972 | ZC%AAE | 0 | 0 | |||||||
50973 | ZC%AAG | 0 | 0 | |||||||
50974 | ZC%ABI | 0 | 58 11/32 | 58 17/32 | 0 | |||||
50975 | ZC%ACA | 0 | 0 | |||||||
50976 | ZC%ACG | 28 | 27 63/64 | 26 13/32 | 26 39/64 | 0 | ||||
50977 | ZC%ADE | 308 | 54 25/64 | 56 11/32 | 56 17/32 | 0 | ||||
50978 | ZC%AEC | 0 | 25 57/64 | 26 3/32 | 0 | |||||
50979 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
50980 | ZC%AF | 0 | 0 | |||||||
50981 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
50982 | ZC%AFJ | 0 | 25 11/32 | 25 35/64 | 0 | |||||
50983 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
50984 | ZC%AGH | 10 | 53 43/64 | 55 23/64 | 55 35/64 | 0 | ||||
50985 | ZC%AHF | 0 | 25 3/64 | 25 15/64 | 0 | |||||
50986 | ZC%AHJ | 0 | 99 11/32 | 99 33/64 | 0 | |||||
50987 | ZC%AJB | 0 | 54 39/64 | 54 51/64 | 0 | |||||
50988 | ZC%AJF | 0 | 96 5/8 | 96 13/16 | 0 | |||||
50989 | ZC%AKC | 0 | 95 13/64 | 95 3/8 | 0 | |||||
50990 | ZC%AKI | 0 | 24 1/8 | 24 21/64 | 0 | |||||
50991 | ZC%ALA | 0 | 93 3/4 | 93 15/16 | 0 | |||||
50992 | ZC%ALG | 0 | 23 5/32 | 23 11/32 | 0 | |||||
50993 | ZC%AME | 0 | 22 25/32 | 22 63/64 | 0 | |||||
50994 | ZC%AMI | 0 | 92 9/32 | 92 15/32 | 0 | |||||
50995 | ZC%ANC | 0 | 21 9/16 | 21 3/4 | 0 | |||||
50996 | ZC%ANG | 0 | 90 55/64 | 91 3/64 | 0 | |||||
50997 | ZC%APB | 0 | 88 29/32 | 89 27/64 | 89 39/64 | 0 | ||||
50998 | ZC%APH | 0 | 20 13/16 | 21 | 0 | |||||
50999 | ZC%AQF | 0 | 20 29/64 | 20 41/64 | 0 | |||||
51000 | ZC%AQJ | 0 | 88 1/32 | 88 7/32 | 0 | |||||
51001 | ZC%ARD | 0 | 19 47/64 | 19 15/16 | 0 | |||||
51002 | ZC%ARH | 0 | 86 37/64 | 86 49/64 | 0 | |||||
51003 | ZC%ASB | 0 | 19 3/64 | 19 15/64 | 0 | |||||
51004 | ZC%ASF | 0 | 85 11/64 | 85 23/64 | 0 | |||||
51005 | ZC%ATD | 0 | 83 49/64 | 83 61/64 | 0 | |||||
51006 | ZC%ATJ | 0 | 18 45/64 | 18 29/32 | 0 | |||||
51007 | ZC%AUA | 34 | 78 7/64 | 82 27/64 | 82 39/64 | 0 | ||||
51008 | ZC%AUG | 0 | 18 3/8 | 18 37/64 | 0 | |||||
51009 | ZC%AVE | 0 | 17 13/16 | 18 | 0 | |||||
51010 | ZC%AVI | 0 | 81 3/64 | 81 15/64 | 0 | |||||
51011 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
51012 | ZC%AWC | 0 | 17 1/2 | 17 45/64 | 0 | |||||
51013 | ZC%AWG | 0 | 79 25/32 | 79 31/32 | 0 | |||||
51014 | ZC%AXA | 0 | 17 13/64 | 17 25/64 | 0 | |||||
51015 | ZC%AXE | 0 | 78 25/64 | 78 37/64 | 0 | |||||
51016 | ZC%AYC | 28 | 76 7/16 | 77 3/32 | 77 9/32 | 0 | ||||
51017 | ZC%AYI | 0 | 16 15/16 | 17 9/64 | 0 | |||||
51018 | ZC%AZF | 0 | 16 19/64 | 16 1/2 | 0 | |||||
51019 | ZC%AZJ | 12 | 76 7/16 | 75 27/32 | 76 1/32 | 0 | ||||
51020 | ZC%BAD | 14 | 73 1/32 | 74 5/8 | 74 13/16 | 0 | ||||
51021 | ZC%BBB | 21 | 73 5/32 | 73 25/64 | 73 37/64 | 0 | ||||
51022 | ZC%BBH | 0 | 15 15/16 | 16 5/32 | 0 | |||||
51023 | ZC%BCF | 0 | 14 29/32 | 15 13/32 | 15 19/32 | 0 | ||||
51024 | ZC%BCJ | 10 | 74 7/64 | 72 5/32 | 72 11/32 | 0 | ||||
51025 | ZC%BDD | 0 | 0 | |||||||
51026 | ZC%BDH | 0 | 69 29/32 | 70 3/32 | 0 | |||||
51027 | ZC%BEF | 30 | 66 23/32 | 68 51/64 | 68 63/64 | 0 | ||||
51028 | ZC%BRJ | 0 | 0 | |||||||
51029 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
51030 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
51031 | ZC%BVA | 11 | 97 3/4 | 98 | 98 3/16 | 0 | ||||
51032 | ZC%BWI | 100 | 93 35/64 | 95 19/64 | 95 31/64 | 0 | ||||
51033 | ZC%BXG | 42 | 91 21/32 | 92 19/64 | 92 31/64 | 0 | ||||
51034 | ZC%BYE | 1200 | 88 63/64 | 89 1/2 | 89 11/16 | 0 | ||||
51035 | ZC%BZB | 20 | 84 17/32 | 86 19/32 | 86 25/32 | 0 | ||||
51036 | ZC%CAF | 10 | 83 11/64 | 83 53/64 | 84 1/64 | 0 | ||||
51037 | ZC%CBD | 25 | 74 25/64 | 81 7/64 | 81 19/64 | 0 | ||||
51038 | ZC%CCB | 49 | 77 27/32 | 78 15/32 | 78 21/32 | 0 | ||||
51039 | ZC%CDJ | 8 | 73 7/32 | 75 61/64 | 76 9/64 | 0 | ||||
51040 | ZC%CEH | 11 | 69 3/4 | 73 1/2 | 73 11/16 | 0 | ||||
51041 | ZC%CFE | 500 | 69 17/32 | 71 1/16 | 71 1/4 | 0 | ||||
51042 | ZC%CGC | 10 | 66 3/16 | 68 51/64 | 68 63/64 | 0 | ||||
51043 | ZC%CHA | 12 | 65 3/64 | 66 11/32 | 66 17/32 | 0 | ||||
51044 | ZC%CJG | 10 | 63 37/64 | 64 5/64 | 64 17/64 | 0 | ||||
51045 | ZC%CKD | 20 | 59 11/64 | 61 45/64 | 61 57/64 | 0 | ||||
51046 | ZC%CLB | 0 | 59 33/64 | 59 45/64 | 0 | |||||
51047 | ZC%CMJ | 150 | 55 19/32 | 57 13/32 | 57 19/32 | 0 | ||||
51048 | ZC%CNH | 10 | 52 63/64 | 55 13/32 | 55 19/32 | 0 | ||||
51049 | ZC%CPC | 35 | 52 3/64 | 53 3/8 | 53 9/16 | 0 | ||||
51050 | ZC%CQA | 20 | 49 1/8 | 51 17/32 | 51 23/32 | 0 | ||||
51051 | ZC%CRI | 22 | 47 49/64 | 49 41/64 | 49 27/32 | 0 | ||||
51052 | ZC%CSG | 5 | 45 9/16 | 47 7/8 | 48 1/16 | 0 | ||||
51053 | ZC%CTE | 5 | 44 7/16 | 46 1/8 | 46 21/64 | 0 | ||||
51054 | ZC%CUB | 10 | 39 7/64 | 44 33/64 | 44 45/64 | 0 | ||||
51055 | ZC%CVJ | 0 | 41 27/64 | 42 27/32 | 43 1/32 | 0 | ||||
51056 | ZC%CWH | 32 | 39 51/64 | 41 9/32 | 41 31/64 | 0 | ||||
51057 | ZC%CXF | 5 | 42 23/64 | 39 49/64 | 39 31/32 | 0 | ||||
51058 | ZC%CYD | 30 | 36 13/64 | 38 5/16 | 38 1/2 | 0 | ||||
51059 | ZC%CZA | 0 | 36 61/64 | 37 5/32 | 0 | |||||
51060 | ZC%DAE | 11 | 33 7/16 | 35 39/64 | 35 51/64 | 0 | ||||
51061 | ZC%DBC | 28 | 33 17/64 | 34 15/64 | 34 7/16 | 0 | ||||
51062 | ZC%DCA | 75 | 31 17/64 | 32 31/32 | 33 9/64 | 0 | ||||
51063 | ZC%DDI | 20 | 29 47/64 | 31 3/4 | 31 61/64 | 0 | ||||
51064 | ZC%DEG | 14 | 29 7/64 | 30 39/64 | 30 51/64 | 0 | ||||
51065 | ZC%DFD | 6 | 28 13/32 | 29 29/64 | 29 21/32 | 0 | ||||
51066 | ZC%DGB | 18 | 27 11/32 | 28 25/64 | 28 37/64 | 0 | ||||
51067 | ZC%DHJ | 69 | 26 15/64 | 27 23/64 | 27 35/64 | 0 | ||||
51068 | ZC%FAC | 0 | 0 | |||||||
51069 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
51070 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
51071 | ZC%FDG | 80 | 98 21/32 | 99 11/32 | 99 1/2 | 0 | ||||
51072 | ZC%FEE | 20 | 92 59/64 | 96 41/64 | 96 53/64 | 0 | ||||
51073 | ZC%FFB | 3100 | 92 13/32 | 93 25/32 | 93 61/64 | 0 | ||||
51074 | ZC%FGJ | 12 | 87 11/16 | 90 7/8 | 91 1/16 | 0 | ||||
51075 | ZC%FHH | 6 | 85 59/64 | 88 3/64 | 88 15/64 | 0 | ||||
51076 | ZC%FJD | 50 | 83 9/32 | 85 3/16 | 85 3/8 | 0 | ||||
51077 | ZC%FKA | 20 | 80 1/4 | 82 7/16 | 82 39/64 | 0 | ||||
51078 | ZC%FLI | 45 | 77 13/16 | 79 27/32 | 80 1/32 | 0 | ||||
51079 | ZC%FMG | 48 | 76 1/2 | 77 3/16 | 77 3/8 | 0 | ||||
51080 | ZC%FNE | 8 | 72 33/64 | 74 45/64 | 74 57/64 | 0 | ||||
51081 | ZC%FPJ | 50 | 71 23/32 | 72 9/32 | 72 15/32 | 0 | ||||
51082 | ZC%FQH | 100 | 68 15/64 | 69 7/8 | 70 1/16 | 0 | ||||
51083 | ZC%FRF | 10 | 65 15/16 | 67 39/64 | 67 51/64 | 0 | ||||
51084 | ZC%FSD | 30 | 68 7/8 | 65 13/64 | 65 25/64 | 0 | ||||
51085 | ZC%FTB | 10 | 60 29/32 | 62 59/64 | 63 7/64 | 0 | ||||
51086 | ZC%FUI | 20 | 58 5/8 | 60 37/64 | 60 49/64 | 0 | ||||
51087 | ZC%FVG | 43 | 57 3/4 | 58 13/32 | 58 19/32 | 0 | ||||
51088 | ZC%FWE | 9 | 56 9/16 | 56 23/64 | 56 9/16 | 0 | ||||
51089 | ZC%FXC | 5 | 52 17/32 | 54 29/64 | 54 41/64 | 0 | ||||
51090 | ZC%FYA | 16 | 51 15/32 | 52 7/16 | 52 5/8 | 0 | ||||
51091 | ZC%FZH | 10 | 48 31/64 | 48 13/32 | 48 39/64 | 0 | ||||
51092 | ZC%GAB | 50 | 46 21/64 | 48 47/64 | 48 15/16 | 0 | ||||
51093 | ZC%GBJ | 25 | 45 1/8 | 47 1/64 | 47 7/32 | 0 | ||||
51094 | ZC%GCH | 25 | 43 29/32 | 45 19/64 | 45 31/64 | 0 | ||||
51095 | ZC%GDF | 40 | 41 29/64 | 43 11/16 | 43 7/8 | 0 | ||||
51096 | ZC%GED | 25 | 40 23/64 | 42 3/64 | 42 1/4 | 0 | ||||
51097 | ZC%GFA | 30 | 43 19/32 | 40 17/32 | 40 23/32 | 0 | ||||
51098 | ZC%JTH | 14 | 25 1/2 | 26 13/32 | 26 39/64 | 0 | ||||
51099 | ZC%JUE | 25 | 37 13/32 | 39 1/32 | 39 15/64 | 0 | ||||
51100 | ZC%JVC | 6 | 35 7/32 | 37 39/64 | 37 51/64 | 0 | ||||
51101 | ZC%JWA | 5 | 34 47/64 | 36 9/32 | 36 31/64 | 0 | ||||
51102 | ZC%JXI | 5 | 37 63/64 | 34 57/64 | 35 5/64 | 0 | ||||
51103 | ZC%JYG | 30 | 31 9/32 | 33 19/32 | 33 51/64 | 0 | ||||
51104 | ZC%JZD | 30 | 30 29/64 | 32 19/64 | 32 31/64 | 0 | ||||
51105 | ZC%KAG | 4 | 29 7/8 | 31 5/32 | 31 11/32 | 0 | ||||
51106 | ZC%KBE | 100 | 28 35/64 | 30 1/32 | 30 7/32 | 0 | ||||
51107 | ZC%KCC | 12 | 27 15/64 | 28 15/16 | 29 9/64 | 0 | ||||
51108 | ZC%KDA | 30 | 25 43/64 | 27 57/64 | 28 5/64 | 0 | ||||
51109 | ZC%KEI | 20 | 24 7/8 | 26 7/8 | 27 1/16 | 0 | ||||
51110 | ZC%KFF | 12 | 24 1/8 | 25 57/64 | 26 3/32 | 0 | ||||
51111 | ZC%KGD | 165 | 23 63/64 | 25 25/64 | 25 19/32 | 0 | ||||
51112 | ZC%KHB | 30 | 23 47/64 | 24 61/64 | 25 9/64 | 0 | ||||
51113 | ZC%KJH | 30 | 23 45/64 | 24 33/64 | 24 45/64 | 0 | ||||
51114 | ZC%KKE | 130 | 23 9/64 | 24 5/64 | 24 9/32 | 0 | ||||
51115 | ZC%KLC | 60 | 22 5/8 | 23 39/64 | 23 51/64 | 0 | ||||
51116 | ZC%KMA | 9 | 22 61/64 | 23 3/16 | 23 25/64 | 0 | ||||
51117 | ZC%KNI | 101 | 25 11/16 | 22 25/32 | 22 63/64 | 0 | ||||
51118 | ZC%KPD | 110 | 23 1/4 | 22 3/8 | 22 37/64 | 0 | ||||
51119 | ZC%KQB | 30 | 20 3/4 | 21 61/64 | 22 9/64 | 0 | ||||
51120 | ZC%KRJ | 118 | 20 33/64 | 21 9/16 | 21 3/4 | 0 | ||||
51121 | ZC%KSH | 0 | 21 3/16 | 21 25/64 | 0 | |||||
51122 | ZC%KTF | 125 | 20 9/32 | 20 13/16 | 21 | 0 | ||||
51123 | ZC%KUC | 200 | 18 49/64 | 20 29/64 | 20 41/64 | 0 | ||||
51124 | ZC%KVA | 0 | 20 3/32 | 20 9/32 | 0 | |||||
51125 | ZC%KWI | 0 | 19 47/64 | 19 15/16 | 0 | |||||
51126 | ZC%KXG | 100 | 18 49/64 | 19 25/64 | 19 37/64 | 0 | ||||
51127 | ZC%KYE | 45 | 18 5/64 | 19 3/32 | 19 9/32 | 0 | ||||
51128 | ZC%KZB | 43 | 18 3/32 | 18 3/4 | 18 61/64 | 0 | ||||
51129 | ZC%LAF | 564 | 20 9/32 | 18 15/32 | 18 21/32 | 0 | ||||
51130 | ZC%LBD | 45 | 17 11/32 | 18 9/64 | 18 11/32 | 0 | ||||
51131 | ZC%LCB | 50 | 17 21/64 | 17 55/64 | 18 1/16 | 0 | ||||
51132 | ZC%LDJ | 15 | 17 3/64 | 17 35/64 | 17 3/4 | 0 | ||||
51133 | ZC%LEH | 53 | 16 3/64 | 17 9/32 | 17 15/32 | 0 | ||||
51134 | ZC%LFE | 40 | 17 19/32 | 17 1/16 | 17 1/4 | 0 | ||||
51135 | ZC%LGC | 0 | 16 23/32 | 16 59/64 | 0 | |||||
51136 | ZC%LHA | 46 | 15 21/64 | 16 9/16 | 16 3/4 | 0 | ||||
51137 | ZC%LJG | 46 | 15 9/32 | 16 19/64 | 16 1/2 | 0 | ||||
51138 | ZC%LKD | 0 | 16 1/16 | 16 17/64 | 0 | |||||
51139 | ZC%LLB | 0 | 15 31/64 | 15 3/4 | 15 15/16 | 0 | ||||
51140 | ZC%LMJ | 0 | 15 7/16 | 15 41/64 | 0 | |||||
51141 | ZC%LPC | 0 | 15 21/64 | 15 17/32 | 0 | |||||
51142 | ZC%LQA | 0 | 15 1/32 | 15 15/64 | 0 | |||||
51143 | ZC%LRI | 0 | 14 21/64 | 0 | ||||||
51144 | ZC%LTE | 30 | 13 3/16 | 14 27/64 | 14 5/8 | 0 | ||||
51145 | ZC%LUB | 0 | 14 19/64 | 14 31/64 | 0 | |||||
51146 | ZCB | 0 | 57 49/64 | 0 | ||||||
51147 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
51148 | ZE%11 | 15 | 83 | 84 | 84 | 83 | 82 1/2 | 84 | 134 | |
51149 | ZRC%23 | 1 | 86 | 0 | ||||||
51150 | 0 | 0 |