/ Cream of the Crop 22 / Cream of the Crop 22.iso / stocks / pcstok05.11 / QUOTES.ASC |
Comma Seperated Value File | 1996-11-05 | 2MB | 50,275 rows |
# | A | 300 | 45 1/4 | 45 5/8 | 45 5/8 | 45 1/4 | 45 | 45 3/8 | 600 | |
---|---|---|---|---|---|---|---|---|---|---|
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.CRA | 0 | 0 | |||||||
29 | A.CRT | 0 | 0 | |||||||
30 | A.CSD | 0 | 0 | |||||||
31 | A.CSR | 0 | 0 | |||||||
32 | A.CTR | 0 | 0 | |||||||
33 | A.CTX | 0 | 0 | |||||||
34 | A.CWB | 0 | 0 | |||||||
35 | A.DOM | 0 | 0 | |||||||
36 | A.EDI | 0 | 0 | |||||||
37 | A.EML | 0 | 0 | |||||||
38 | A.EQK | 0 | 0 | |||||||
39 | A.ERC | 0 | 0 | |||||||
40 | A.EXL | 0 | 0 | |||||||
41 | A.FAI | 0 | 0 | |||||||
42 | A.FFS | 0 | 0 | |||||||
43 | A.FFX | 0 | 0 | |||||||
44 | A.FHF | 0 | 0 | |||||||
45 | A.FLC | 0 | 0 | |||||||
46 | A.FZC | 0 | 0 | |||||||
47 | A.GMK | 0 | 0 | |||||||
48 | A.HSG | 0 | 0 | |||||||
49 | A.ICI | 0 | 0 | |||||||
50 | A.KOA | 0 | 0 | |||||||
51 | A.LEI | 0 | 0 | |||||||
52 | A.LLC | 0 | 0 | |||||||
53 | A.LME | 0 | 0 | |||||||
54 | A.MAG | 0 | 0 | |||||||
55 | A.MAY | 0 | 0 | |||||||
56 | A.MET | 0 | 0 | |||||||
57 | A.MIM | 0 | 0 | |||||||
58 | A.MKA | 0 | 0 | |||||||
59 | A.MLD | 0 | 0 | |||||||
60 | A.MWB | 0 | 0 | |||||||
61 | A.NAB | 0 | 0 | |||||||
62 | A.NCL | 0 | 0 | |||||||
63 | A.NCP | 0 | 0 | |||||||
64 | A.NEW | 0 | 0 | |||||||
65 | A.NMG | 0 | 0 | |||||||
66 | A.NML | 0 | 0 | |||||||
67 | A.NMU | 0 | 0 | |||||||
68 | A.ORB | 0 | 0 | |||||||
69 | A.OSH | 0 | 0 | |||||||
70 | A.PAS | 0 | 0 | |||||||
71 | A.PBC | 0 | 0 | |||||||
72 | A.PDP | 0 | 0 | |||||||
73 | A.PGD | 0 | 0 | |||||||
74 | A.PIL | 0 | 0 | |||||||
75 | A.PLP | 0 | 0 | |||||||
76 | A.PLU | 0 | 0 | |||||||
77 | A.PNQ | 0 | 0 | |||||||
78 | A.PUB | 0 | 0 | |||||||
79 | A.QAN | 0 | 0 | |||||||
80 | A.QBE | 0 | 0 | |||||||
81 | A.RWF | 0 | 0 | |||||||
82 | A.SBG | 0 | 0 | |||||||
83 | A.SGB | 0 | 0 | |||||||
84 | A.SGW | 0 | 0 | |||||||
85 | A.SHL | 0 | 0 | |||||||
86 | A.SLP | 0 | 0 | |||||||
87 | A.SNW | 0 | 0 | |||||||
88 | A.SRL | 0 | 0 | |||||||
89 | A.STO | 0 | 0 | |||||||
90 | A.TLS | 0 | 0 | |||||||
91 | A.TMA | 0 | 0 | |||||||
92 | A.TNT | 0 | 0 | |||||||
93 | A.TNZ | 0 | 0 | |||||||
94 | A.VRL | 0 | 0 | |||||||
95 | A.WBC | 0 | 0 | |||||||
96 | A.WLH | 0 | 0 | |||||||
97 | A.WLW | 0 | 0 | |||||||
98 | A.WMC | 0 | 0 | |||||||
99 | A.WPL | 0 | 0 | |||||||
100 | A.WSF | 0 | 0 | |||||||
101 | AA | 100 | 60 1/4 | 59 | 60 1/4 | 59 | 59 5/8 | 60 1/8 | 1700 | |
102 | AAA | 2000 | 1 15/16 | 1 7/8 | 2 1/8 | 0 | ||||
103 | AAABX | 0 | 10.97 | 10.97 | 10.97 | 0 | ||||
104 | AAAM | 0 | 0 | |||||||
105 | AAAMW | 0 | 0 | |||||||
106 | AAAXX | 0 | 0 | |||||||
107 | AAApA | 500 | 11 1/8 | 0 | ||||||
108 | AAB | 200 | 44 3/4 | 0 | ||||||
109 | AABA | 0 | 0 | |||||||
110 | AABCX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
111 | AABE | 0 | 0 | |||||||
112 | AABS | 0 | 0 | |||||||
113 | AABT | 0 | 0 | |||||||
114 | AABX | 0 | 0 | |||||||
115 | AAC | 1000 | 15/64 | 0 | ||||||
116 | AAC.A | 0 | 0 | |||||||
117 | AAC.B | 0 | 0 | |||||||
118 | AAC/WS | 122500 | 1/32 | 0 | ||||||
119 | AACC | 0 | 0 | |||||||
120 | AACE | 1000 | 15 1/2 | 16 | 16 | 15 1/4 | 15 3/8 | 15 3/4 | 42500 | |
121 | AACF | 0 | 0 | |||||||
122 | AACI | 100 | 12 1/4 | 12 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 7900 | |
123 | AACIB | 10000 | 9 1/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 94000 | |
124 | AACO | 0 | 0 | |||||||
125 | AACP | 0 | 0 | |||||||
126 | AACQ | 0 | 0 | |||||||
127 | AACXX | 0 | 0.49 | 2.80 | 2.86 | 4024 | ||||
128 | AAD | 0 | 0 | |||||||
129 | AADBX | 0 | 15.16 | 15.16 | 15.16 | 0 | ||||
130 | AADEX | 0 | 18.52 | 18.52 | 18.52 | 0 | ||||
131 | AADFX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
132 | AADV | 1000 | 31 3/8 | 31 1/4 | 31 3/8 | 31 1/4 | 31 1/4 | 31 3/4 | 1600 | |
133 | AADXX | 0 | 0.39 | 5.37 | 5.56 | 15782 | ||||
134 | AAE | 0 | 0 | |||||||
135 | AAF | 1500 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
136 | AAFP | 0 | 0 | |||||||
137 | AAG | 300 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
138 | AAGAX | 0 | 18.58 | 18.58 | 18.58 | 0 | ||||
139 | AAGF | 0 | 0 | |||||||
140 | AAGFX | 0 | 44.71 | 44.71 | 47.31 | 0 | ||||
141 | AAGIY | 3000 | 8 9/16 | 8 9/16 | 8 3/4 | 8 9/16 | 8 9/16 | 8 11/16 | 31800 | |
142 | AAGN | 0 | 0 | |||||||
143 | AAGP | 1000 | 14 1/4 | 14 5/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 3/4 | 5300 | |
144 | AAGXX | 0 | 0.68 | 4.81 | 4.91 | 6435 | ||||
145 | AAH | 5000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 3/4 | 5000 | |
146 | AAH$ | 0 | 0 | |||||||
147 | AAHC | 0 | 0 | |||||||
148 | AAHD | 0 | 0 | |||||||
149 | AAHS | 2000 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
150 | AAIAX | 0 | 15.10 | 15.10 | 15.10 | 0 | ||||
151 | AAIEX | 0 | 15.06 | 15.06 | 15.06 | 0 | ||||
152 | AAII | 1000 | 20 1/4 | 21 1/4 | 21 1/4 | 19 3/4 | 20 1/4 | 20 3/4 | 43600 | |
153 | AAINX | 0 | 9.79 | 9.79 | 10.28 | 0 | ||||
154 | AAIR | 1000 | 4 3/8 | 4 1/2 | 4 17/32 | 4 1/4 | 4 1/4 | 4 1/2 | 27200 | |
155 | AAITX | 0 | 11.04 | 11.04 | 11.59 | 0 | ||||
156 | AAL | 100 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/8 | 16 | 100 | |
157 | AALA | 500 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 1/8 | 1 5/16 | 1500 | |
158 | AALC | 0 | 0 | |||||||
159 | AALE | 0 | 0 | |||||||
160 | AALEC | 0 | 0 | |||||||
161 | AALGX | 0 | 20.26 | 20.26 | 21.27 | 0 | ||||
162 | AALI | 0 | 0 | |||||||
163 | AALK | 0 | 0 | |||||||
164 | AALO | 0 | 0 | |||||||
165 | AALR | 200 | 9 3/4 | 9 5/8 | 10 1/8 | 9 5/8 | 9 3/4 | 10 | 40700 | |
166 | AALT | 0 | 0 | |||||||
167 | AALW | 0 | 0 | |||||||
168 | AAM | 1500 | 40 7/8 | 40 1/2 | 40 7/8 | 40 1/2 | 40 3/8 | 41 1/4 | 2500 | |
169 | AAMBX | 0 | 11.21 | 11.21 | 11.77 | 0 | ||||
170 | AAMC | 0 | 0 | |||||||
171 | AAMCD | 500 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
172 | AAMCL | 0 | 0.0312 | 0.2500 | 0 | |||||
173 | AAMCZ | 0 | 0.0312 | 0.2500 | 0 | |||||
174 | AAME | 200 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/8 | 3 3/16 | 5700 | |
175 | AAMEG | 25 | 95 | 90 | 105 | 0 | ||||
176 | AAMI | 0 | 0 | |||||||
177 | AAMXX | 0 | 0.74 | 5.09 | 5.21 | 78253 | ||||
178 | AANB | 2100 | 8.6641 | 0 | ||||||
179 | AANP | 500 | 0.6250 | 0.6250 | 1.0625 | 0 | ||||
180 | AAON | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 5900 | |
181 | AAP | 200 | 37 5/8 | 37 | 37 5/8 | 36 1/2 | 36 3/8 | 37 5/8 | 2200 | |
182 | AAPL | 1000 | 25 1/2 | 24 1/2 | 25 7/8 | 24 1/2 | 25 1/2 | 25 5/8 | 3376000 | |
183 | AAPS | 0 | 0 | |||||||
184 | AAPX | 0 | 0 | |||||||
185 | AAPXX | 0 | 0.07 | 2.72 | 2.79 | 502 | ||||
186 | AARCQ | 5000 | 0.0010 | 0.0100 | 0.0200 | 0 | ||||
187 | AAS | 200 | 40 7/8 | 41 5/8 | 42 | 0 | ||||
188 | AASA | 0 | 0 | |||||||
189 | AASAY | 0 | 34.2500 | 0 | ||||||
190 | AASC | 0 | 0 | |||||||
191 | AASCX | 0 | 15.52 | 15.52 | 16.29 | 0 | ||||
192 | AASI | 0 | 0 | |||||||
193 | AASMX | 0 | 10.78 | 10.78 | 11.32 | 0 | ||||
194 | AASS | 0 | 0 | |||||||
195 | AAT | 300 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
196 | AATI | 1000 | 15 1/4 | 15 | 15 1/4 | 15 | 14 1/2 | 15 1/4 | 3000 | |
197 | AATT | 3700 | 9 15/32 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 32800 | |
198 | AATXX | 0 | 0.48 | 3.03 | 3.06 | 15857 | ||||
199 | AAU | 0 | 0 | |||||||
200 | AAUTX | 0 | 11.10 | 11.10 | 11.65 | 0 | ||||
201 | AAUXX | 0 | 0.48 | 5.15 | 5.10 | 248 | ||||
202 | AAX | 0 | 0 | |||||||
203 | AAXN | 0 | 0 | |||||||
204 | AAp | 250 | 60 | 0 | ||||||
205 | AB | 100 | 58 3/4 | 59 | 59 | 58 3/4 | 58 5/8 | 59 | 400 | |
206 | ABA | 0 | 1 1/4 | 1 3/4 | 0 | |||||
207 | ABAC | 0 | 0 | |||||||
208 | ABACF | 25000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 9/16 | 458800 | |
209 | ABAG | 200 | 12 3/4 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 105900 | |
210 | ABALX | 0 | 15.01 | 15.01 | 15.93 | 0 | ||||
211 | ABAN | 600 | 8 1/2 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 900 | |
212 | ABAX | 1000 | 3 7/8 | 3 7/8 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 96900 | |
213 | ABBB | 0 | 0 | |||||||
214 | ABBBY | 2000 | 111 1/2 | 111 3/4 | 111 3/4 | 111 1/2 | 111 1/4 | 111 3/4 | 45000 | |
215 | ABBG | 0 | 0 | |||||||
216 | ABBK | 500 | 20 | 19 | 20 | 19 | 19 1/4 | 20 | 7800 | |
217 | ABCAX | 0 | 26.07 | 26.07 | 27.59 | 0 | ||||
218 | ABCB | 600 | 18 | 18 1/4 | 18 1/4 | 18 | 17 3/4 | 18 1/4 | 1400 | |
219 | ABCC | 20000 | 7/8 | 29/32 | 15/16 | 27/32 | 13/16 | 15/16 | 78800 | |
220 | ABCH | 0 | 0 | |||||||
221 | ABCN | 1000 | 16 | 15 3/4 | 16 | 15 3/4 | 15 1/2 | 16 3/4 | 2000 | |
222 | ABCO | 5000 | 22 5/8 | 23 | 23 | 22 5/8 | 22 5/8 | 22 7/8 | 19200 | |
223 | ABCP | 1000 | 2.0600 | 1.8900 | 2.0600 | 1.8700 | 2.0300 | 2.0600 | 679700 | |
224 | ABCR | 10000 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 3/8 | 14 3/4 | 39700 | |
225 | ABCU | 2500 | 0.6562 | 0.6562 | 0.7500 | 0 | ||||
226 | ABCV | 0 | 0 | |||||||
227 | ABCW | 100 | 35 1/2 | 34 3/4 | 35 1/2 | 0 | ||||
228 | ABCX | 0 | 227.0000 | 234.0000 | 0 | |||||
229 | ABDC | 300 | 0.0010 | 0 | ||||||
230 | ABDR | 200 | 28 3/4 | 28 1/2 | 30 | 28 | 28 3/4 | 29 3/4 | 398200 | |
231 | ABE | 800 | 6 7/8 | 0 | ||||||
232 | ABED | 500 | 0.1250 | 0 | ||||||
233 | ABER | 0 | 0 | |||||||
234 | ABERF | 500 | 15 19/32 | 15 1/4 | 15 19/32 | 15 1/4 | 15 3/8 | 15 3/4 | 800 | |
235 | ABEV | 200 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 2 7/8 | 3 1/2 | 600 | |
236 | ABF | 2000 | 20 | 19 3/4 | 20 1/8 | 0 | ||||
237 | ABFA | 0 | 0 | |||||||
238 | ABFAX | 0 | 19.77 | 19.77 | 20.65 | 0 | ||||
239 | ABFBX | 0 | 16.97 | 16.97 | 16.97 | 0 | ||||
240 | ABFC | 0 | 0 | |||||||
241 | ABFD | 0 | 0 | |||||||
242 | ABFG | 0 | 0 | |||||||
243 | ABFI | 0 | 0 | |||||||
244 | ABFK | 0 | 0 | |||||||
245 | ABFL | 0 | 0 | |||||||
246 | ABFLA | 0 | 0 | |||||||
247 | ABFS | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 4 15/16 | 4 15/16 | 5 1/8 | 63800 | |
248 | ABFSP | 300 | 24 1/4 | 26 | 26 | 24 1/4 | 24 1/4 | 25 | 254900 | |
249 | ABFT | 0 | 0 | |||||||
250 | ABFW | 0 | 0 | |||||||
251 | ABFY | 0 | 0 | |||||||
252 | ABG/WS | 0 | 3/16 | 7/16 | 0 | |||||
253 | ABGA | 1200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/4 | 1700 | |
254 | ABGXX | 0 | 0.53 | 4.56 | 4.66 | 6907 | ||||
255 | ABI | 0 | 0 | |||||||
256 | ABI.B | 0 | 0 | |||||||
257 | ABIA | 0 | 0 | |||||||
258 | ABIFX | 0 | 8.07 | 8.07 | 8.07 | 0 | ||||
259 | ABIG | 500 | 47 1/2 | 48 | 48 | 47 1/2 | 47 1/2 | 47 3/4 | 35900 | |
260 | ABIGP | 5000 | 57 3/8 | 57 3/8 | 57 3/8 | 57 3/8 | 57 1/4 | 57 5/8 | 10400 | |
261 | ABII | 100 | 19 1/4 | 19 3/8 | 20 | 18 3/4 | 19 1/4 | 20 | 175800 | |
262 | ABIO | 800 | 12 3/4 | 13 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 6100 | |
263 | ABIX | 500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 900 | |
264 | ABK | 100 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 62 1/4 | 62 3/4 | 100 | |
265 | ABKA | 0 | 0 | |||||||
266 | ABKL | 0 | 0 | |||||||
267 | ABKP | 0 | 0 | |||||||
268 | ABL | 200 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/8 | 21 3/4 | 200 | |
269 | ABLBX | 0 | 21.82 | 21.82 | 21.82 | 0 | ||||
270 | ABLEQ | 0 | 0.0020 | 0.0400 | 0 | |||||
271 | ABLT | 0 | 0 | |||||||
272 | ABM | 100 | 17 3/4 | 16 3/8 | 16 3/4 | 0 | ||||
273 | ABMC | 1000 | 4.5000 | 4.5000 | 4.6875 | 4.3750 | 4.3125 | 4.5000 | 26100 | |
274 | ABMD | 1000 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/2 | 13 3/4 | 14 3/4 | 1300 | |
275 | ABMI | 3700 | 1.0000 | 1.1875 | 1.3125 | 1.0000 | 1.0000 | 1.2500 | 71000 | |
276 | ABMO | 0 | 0 | |||||||
277 | ABMS | 0 | 0 | |||||||
278 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
279 | ABN | 3000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/4 | 7600 | |
280 | ABNA | 0 | 0 | |||||||
281 | ABNC | 0 | 0 | |||||||
282 | ABND | 0 | 0 | |||||||
283 | ABNDX | 0 | 13.74 | 13.74 | 14.43 | 0 | ||||
284 | ABNE | 0 | 0 | |||||||
285 | ABNG | 0 | 0 | |||||||
286 | ABNGF | 0 | 0 | |||||||
287 | ABNX | 0 | 0 | |||||||
288 | ABO | 0 | 0 | |||||||
289 | ABO.A | 0 | 0 | |||||||
290 | ABO.B | 0 | 0 | |||||||
291 | ABOT | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 1000 | |
292 | ABP | 200 | 22 1/2 | 0 | ||||||
293 | ABPC | 0 | 0 | |||||||
294 | ABPCA | 500 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 11100 | |
295 | ABPN | 0 | 0 | |||||||
296 | ABPW | 0 | 0 | |||||||
297 | ABQXX | 0 | 0.54 | 4.56 | 4.64 | 1874 | ||||
298 | ABR | 1100 | 7 3/4 | 7 7/8 | 8 1/4 | 0 | ||||
299 | ABREF | 1000 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 2000 | |
300 | ABRG | 16000 | 0.1650 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.2000 | 141400 | |
301 | ABRI | 1000 | 4 1/4 | 4 1/2 | 4 5/8 | 4 1/4 | 4 1/4 | 5 | 11100 | |
302 | ABRS | 3400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 3600 | |
303 | ABRWF | 2500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 3500 | |
304 | ABRX | 100 | 65 1/4 | 63 3/4 | 66 1/2 | 63 3/4 | 65 | 65 3/4 | 142000 | |
305 | ABRXX | 0 | 0.54 | 4.84 | 4.94 | 24564 | ||||
306 | ABS | 100 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 3/4 | 35 1/4 | 300 | |
307 | ABSBX | 0 | 18.03 | 18.03 | 18.03 | 0 | ||||
308 | ABSC | 0 | 0 | |||||||
309 | ABSI | 0 | 0 | |||||||
310 | ABSIE | 200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 200 | |||
311 | ABSM | 0 | 0 | |||||||
312 | ABSN | 0 | 0 | |||||||
313 | ABSO | 100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0600 | 100 | |
314 | ABSS | 0 | 0 | |||||||
315 | ABSX | 0 | 0 | |||||||
316 | ABT | 2100 | 51 3/8 | 50 1/2 | 51 3/8 | 50 1/2 | 50 7/8 | 51 1/4 | 13700 | |
317 | ABTA | 0 | 0 | |||||||
318 | ABTC | 700 | 21 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 65400 | |
319 | ABTD | 0 | 0 | |||||||
320 | ABTE | 1000 | 8 5/8 | 8 5/8 | 8 13/16 | 8 3/8 | 8 3/8 | 8 5/8 | 30100 | |
321 | ABTG | 1200 | 4 3/4 | 4 3/4 | 4 7/8 | 0 | ||||
322 | ABTH | 0 | 0 | |||||||
323 | ABTI | 1000 | 9 7/8 | 10 | 10 | 9 1/2 | 9 7/8 | 10 | 47000 | |
324 | ABTK | 0 | 0 | |||||||
325 | ABTL | 0 | 0 | |||||||
326 | ABTM | 0 | 0 | |||||||
327 | ABTN | 0 | 0 | |||||||
328 | ABTO | 0 | 0 | |||||||
329 | ABTP | 0 | 0 | |||||||
330 | ABTR | 0 | 0 | |||||||
331 | ABTS | 0 | 0 | |||||||
332 | ABTT | 0 | 0 | |||||||
333 | ABTV | 0 | 0 | |||||||
334 | ABTW | 0 | 0 | |||||||
335 | ABTX | 1000 | 2 3/16 | 2 5/16 | 2 7/16 | 2 1/8 | 2 1/8 | 2 1/4 | 134400 | |
336 | ABTY | 0 | 0 | |||||||
337 | ABTZ | 0 | 0 | |||||||
338 | ABUBX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
339 | ABUCX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
340 | ABUL | 1000 | 1.0000 | 0 | ||||||
341 | ABUS | 0 | 0 | |||||||
342 | ABUSX | 0 | 7.59 | 7.59 | 7.93 | 0 | ||||
343 | ABX | 500 | 25 7/8 | 26 3/8 | 26 3/8 | 25 7/8 | 25 1/2 | 26 1/8 | 56000 | |
344 | ABXA | 0 | 0 | |||||||
345 | ABXD | 0 | 0 | |||||||
346 | ABXE | 0 | 0 | |||||||
347 | ABXH | 0 | 0 | |||||||
348 | ABXL | 0 | 0 | |||||||
349 | ABXM | 0 | 0 | |||||||
350 | ABXN | 0 | 0 | |||||||
351 | ABXP | 0 | 0 | |||||||
352 | ABXR | 0 | 0 | |||||||
353 | ABXS | 0 | 0 | |||||||
354 | ABXT | 0 | 0 | |||||||
355 | ABXU | 0 | 0 | |||||||
356 | ABXV | 0 | 0 | |||||||
357 | ABXW | 0 | 0 | |||||||
358 | ABXX | 0 | 0 | |||||||
359 | ABXXX | 0 | 0.50 | 2.95 | 3.00 | 5454 | ||||
360 | ABXY | 0 | 0 | |||||||
361 | ABXZ | 0 | 0 | |||||||
362 | ABY | 400 | 13 7/8 | 13 1/2 | 14 1/8 | 0 | ||||
363 | ABYB | 200 | 58.5000 | 0 | ||||||
364 | ABYG | 0 | 0 | |||||||
365 | ABYI | 0 | 0 | |||||||
366 | ABYL | 0 | 0 | |||||||
367 | ABYP | 0 | 0 | |||||||
368 | ABYT | 4500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 4500 | |
369 | ABYTZ | 0 | 0 | |||||||
370 | ABZ/WS | 0 | 3/8 | 1 1/4 | 0 | |||||
371 | AC | 200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 7/8 | 500 | |
372 | ACA | 100 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
373 | ACACX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
374 | ACAD | 0 | 0 | |||||||
375 | ACAI | 1000 | 10 5/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 27000 | |
376 | ACAJ | 1400 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
377 | ACAJU | 2500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 2500 | |
378 | ACAJW | 500 | 3/16 | 3/16 | 3/8 | 0 | ||||
379 | ACAM | 300 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 3/4 | 11 1/2 | 6100 | |
380 | ACAN | 0 | 0 | |||||||
381 | ACAP | 0 | 0 | |||||||
382 | ACAPX | 0 | 21.50 | 21.50 | 21.50 | 0 | ||||
383 | ACAR | 1000 | 4 3/16 | 4 5/16 | 4 3/8 | 4 1/16 | 4 1/16 | 4 3/16 | 29900 | |
384 | ACAS | 0 | 0 | |||||||
385 | ACAT | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 11400 | |
386 | ACAXX | 0 | 0.23 | 4.67 | 4.74 | 827 | ||||
387 | ACApA | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 700 | |||
388 | ACB | 400 | 18 7/8 | 18 7/8 | 19 1/8 | 0 | ||||
389 | ACBGX | 0 | 17.00 | 17.00 | 17.00 | 0 | ||||
390 | ACBI | 0 | 0 | |||||||
391 | ACC | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 22 | 22 7/8 | 100 | |
392 | ACCBX | 0 | 6.87 | 6.87 | 7.21 | 0 | ||||
393 | ACCC | 600 | 34 | 36 1/2 | 37 1/2 | 33 | 34 | 34 1/2 | 600100 | |
394 | ACCDX | 0 | 6.86 | 6.86 | 6.86 | 0 | ||||
395 | ACCEX | 0 | 6.86 | 6.86 | 6.86 | 0 | ||||
396 | ACCI | 20000 | 9 | 5471300 | ||||||
397 | ACCM | 0 | 0 | |||||||
398 | ACCO | 0 | 0 | |||||||
399 | ACCOB | 1000 | 19 3/16 | 19 5/8 | 19 5/8 | 19 1/8 | 19 1/8 | 19 3/8 | 104600 | |
400 | ACCP | 0 | 0 | |||||||
401 | ACCPL | 0 | 0 | |||||||
402 | ACCPZ | 0 | 0 | |||||||
403 | ACCR | 0 | 0 | |||||||
404 | ACCS | 4500 | 39 | 37 3/4 | 39 3/4 | 37 1/2 | 38 1/2 | 39 | 347800 | |
405 | ACCU | 0 | 0 | |||||||
406 | ACCUF | 2000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 5100 | |
407 | ACCW | 0 | 0 | |||||||
408 | ACCX | 400 | 16 | 16 | 16 | 16 | 16 | 16 3/4 | 1600 | |
409 | ACD | 1300 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 1300 | |
410 | ACDA | 0 | 0 | |||||||
411 | ACDAF | 0 | 3.8170 | 0 | ||||||
412 | ACDAX | 0 | 11.02 | 11.02 | 11.66 | 0 | ||||
413 | ACDL | 1000 | 18.3750 | 0 | ||||||
414 | ACE | 1400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 5/8 | 1400 | |
415 | ACEC | 400 | 11 | 9 7/8 | 11 | 9 3/4 | 10 3/4 | 11 | 364200 | |
416 | ACEFX | 0 | 34.78 | 34.78 | 34.78 | 0 | ||||
417 | ACEGX | 0 | 35.82 | 35.82 | 38.01 | 0 | ||||
418 | ACEHX | 0 | 189.78 | 189.78 | 0 | |||||
419 | ACEIX | 0 | 6.77 | 6.77 | 7.18 | 0 | ||||
420 | ACEL | 1000 | 5.5000 | 5.5625 | 5.7500 | 5.5000 | 5.5000 | 5.7500 | 10600 | |
421 | ACEMX | 0 | 34.31 | 34.31 | 34.31 | 0 | ||||
422 | ACENX | 0 | 15.43 | 15.43 | 16.37 | 0 | ||||
423 | ACEOX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
424 | ACEP | 1200 | 11 3/4 | 10 3/4 | 11 3/4 | 10 3/4 | 10 3/4 | 12 | 33800 | |
425 | ACEPX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
426 | ACEQX | 0 | 6.74 | 6.74 | 6.74 | 0 | ||||
427 | ACERX | 0 | 6.74 | 6.74 | 6.74 | 0 | ||||
428 | ACES | 1000 | 1 21/32 | 1 11/16 | 1 11/16 | 1 21/32 | 1 5/8 | 1 23/32 | 16200 | |
429 | ACET | 1000 | 13 1/4 | 12 7/8 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/4 | 69000 | |
430 | ACF | 200 | 18 3/8 | 19 1/4 | 19 3/4 | 0 | ||||
431 | ACFF | 5000 | 0.4062 | 0.2500 | 0.3750 | 0 | ||||
432 | ACFFP | 200 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 12.0000 | 18.0000 | 200 | |
433 | ACFFW | 12000 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.2500 | 0.6250 | 12000 | |
434 | ACFMX | 0 | 12.19 | 12.19 | 12.60 | 0 | ||||
435 | ACFTX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
436 | ACFWX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
437 | ACG | 600 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 6200 | |
438 | ACGAX | 0 | 14.32 | 14.32 | 15.19 | 0 | ||||
439 | ACGBX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
440 | ACGC | 0 | 0 | |||||||
441 | ACGCX | 0 | 13.94 | 13.94 | 13.94 | 0 | ||||
442 | ACGFX | 0 | 44.15 | 44.15 | 44.15 | 0 | ||||
443 | ACGIX | 0 | 15.71 | 15.71 | 16.67 | 0 | ||||
444 | ACGJX | 0 | 15.66 | 15.66 | 15.66 | 0 | ||||
445 | ACGKX | 0 | 15.67 | 15.67 | 15.67 | 0 | ||||
446 | ACGRF | 0 | 3.1250 | 0 | ||||||
447 | ACGSX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
448 | ACGTX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
449 | ACGVX | 0 | 10.05 | 10.05 | 10.55 | 0 | ||||
450 | ACH | 100 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
451 | ACHAX | 0 | 15.67 | 15.67 | 15.67 | 0 | ||||
452 | ACHBX | 0 | 15.74 | 15.74 | 16.70 | 0 | ||||
453 | ACHCX | 0 | 15.76 | 15.76 | 15.76 | 0 | ||||
454 | ACHWX | 0 | 6.39 | 6.39 | 6.39 | 0 | ||||
455 | ACHYX | 0 | 6.41 | 6.41 | 6.73 | 0 | ||||
456 | ACHZX | 0 | 6.42 | 6.42 | 6.42 | 0 | ||||
457 | ACI | 600 | 24 1/4 | 23 5/8 | 24 1/8 | 0 | ||||
458 | ACIBX | 0 | 11.68 | 11.68 | 11.68 | 0 | ||||
459 | ACIEX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
460 | ACII | 5000 | 0.7812 | 0.8125 | 0.8125 | 0.7812 | 0.7812 | 1.0000 | 9000 | |
461 | ACIM | 0 | 0 | |||||||
462 | ACINX | 0 | 19.44 | 19.44 | 19.44 | 0 | ||||
463 | ACIZ | 1000 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.6250 | 6.0000 | 1000 | |
464 | ACK | 1000 | 66 3/8 | 67 5/8 | 68 | 0 | ||||
465 | ACKB | 0 | 0 | |||||||
466 | ACKC | 0 | 0 | |||||||
467 | ACKH | 0 | 0 | |||||||
468 | ACKI | 0 | 0 | |||||||
469 | ACKK | 0 | 0 | |||||||
470 | ACKL | 0 | 0 | |||||||
471 | ACKR | 0 | 0 | |||||||
472 | ACKT | 0 | 0 | |||||||
473 | ACL | 500 | 56 1/8 | 58 1/8 | 58 5/8 | 0 | ||||
474 | ACLC | 0 | 0 | |||||||
475 | ACLD | 0 | 0.1250 | 1.1250 | 0 | |||||
476 | ACLE | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/4 | 3 3/4 | 4500 | |
477 | ACLN | 0 | 0 | |||||||
478 | ACLR | 0 | 0 | |||||||
479 | ACLS | 0 | 0 | |||||||
480 | ACLX | 0 | 0 | |||||||
481 | ACLXX | 0 | 0.61 | 2.75 | 2.78 | 3398 | ||||
482 | ACLY | 1000 | 1.8125 | 1.7500 | 1.8125 | 1.6875 | 1.7187 | 1.8125 | 130200 | |
483 | ACM | 0 | 0 | |||||||
484 | ACM.A | 0 | 0 | |||||||
485 | ACM.B | 0 | 0 | |||||||
486 | ACMB | 0 | 0 | |||||||
487 | ACMBB | 5000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0450 | 0.0700 | 11000 | |
488 | ACMD | 0 | 0 | |||||||
489 | ACMG | 75000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0550 | 120000 | |
490 | ACMI | 200 | 4 1/16 | 3 7/8 | 4 1/4 | 3 13/16 | 4 | 4 1/4 | 253700 | |
491 | ACMIU | 0 | 0 | |||||||
492 | ACMIW | 3000 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/4 | 10000 | |
493 | ACMM | 20000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 30500 | |
494 | ACMTA | 1000 | 13 9/16 | 13 1/2 | 14 | 13 1/2 | 13 3/8 | 13 3/4 | 7000 | |
495 | ACMXX | 0 | 0.53 | 4.98 | 5.07 | 13725 | ||||
496 | ACN | 500 | 22 3/8 | 22 | 22 3/8 | 22 | 22 1/8 | 22 1/2 | 5300 | |
497 | ACNA | 0 | 0 | |||||||
498 | ACNAF | 3000 | 4 1/16 | 4 | 4 1/16 | 4 | 4 | 4 1/8 | 35100 | |
499 | ACNB | 500 | 16.2500 | 16.0000 | 16.2500 | 16.0000 | 16.0000 | 16.5000 | 2100 | |
500 | ACNG | 0 | 0 | |||||||
501 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
502 | ACNI | 0 | 0 | |||||||
503 | ACNL | 0 | 0 | |||||||
504 | ACNM | 0 | 0 | |||||||
505 | ACNN | 0 | 0 | |||||||
506 | ACNS | 200 | 10 1/4 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/4 | 3900 | |
507 | ACNSX | 0 | 14.61 | 14.61 | 15.06 | 0 | ||||
508 | ACNT | 0 | 0 | |||||||
509 | ACNTF | 500 | 7 1/4 | 7 1/4 | 7 7/16 | 7 | 7 1/4 | 7 5/16 | 120300 | |
510 | ACNV | 0 | 0 | |||||||
511 | ACNX | 0 | 0 | |||||||
512 | ACO | 200 | 30 3/8 | 28 1/4 | 29 | 0 | ||||
513 | ACO.X | 0 | 0 | |||||||
514 | ACO.Y | 0 | 0 | |||||||
515 | ACOC | 10000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 10000 | |||
516 | ACOL | 200 | 14 3/4 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 14200 | |
517 | ACOM | 900 | 6 3/4 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 6 7/8 | 35000 | |
518 | ACOO | 0 | 0 | |||||||
519 | ACOP | 0 | 0 | |||||||
520 | ACOS | 0 | 0 | |||||||
521 | ACOT | 0 | 0 | |||||||
522 | ACP | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 3100 | |||
523 | ACPAX | 0 | 12.74 | 12.74 | 13.52 | 0 | ||||
524 | ACPBX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
525 | ACPCX | 0 | 12.61 | 12.61 | 12.61 | 0 | ||||
526 | ACPD | 0 | 0 | |||||||
527 | ACPX | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
528 | ACPp | 100 | 5 3/4 | 0 | ||||||
529 | ACQA | 0 | 0 | |||||||
530 | ACQAW | 0 | 0 | |||||||
531 | ACQG | 0 | 0 | |||||||
532 | ACRBX | 0 | 11.78 | 11.78 | 11.78 | 0 | ||||
533 | ACRCX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
534 | ACREX | 0 | 11.79 | 11.79 | 12.38 | 0 | ||||
535 | ACRG | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 1000 | |
536 | ACRI | 1000 | 11.0000 | 0 | ||||||
537 | ACRNX | 0 | 15.73 | 15.73 | 15.73 | 0 | ||||
538 | ACRO | 500 | 3 15/16 | 3 15/16 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/4 | 5700 | |
539 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
540 | ACROX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
541 | ACRT | 100 | 5 15/16 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 9100 | |
542 | ACRXX | 0 | 0.38 | 4.46 | 4.55 | 53395 | ||||
543 | ACS | 2000 | 21 5/8 | 0 | ||||||
544 | ACSA | 200 | 58 3/4 | 60 1/4 | 60 1/2 | 58 1/4 | 57 3/4 | 58 3/4 | 21700 | |
545 | ACSBV | 5000 | 4.2500 | 0 | ||||||
546 | ACSD | 1000 | 0.0312 | 0.0312 | 0.5312 | 0 | ||||
547 | ACSI | 1500 | 1 3/16 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 11500 | |
548 | ACSIW | 13800 | 5/16 | 9/32 | 3/8 | 0 | ||||
549 | ACSS | 100 | 42.7500 | 0 | ||||||
550 | ACSTX | 0 | 15.94 | 15.94 | 16.91 | 0 | ||||
551 | ACSTY | 0 | 4.0000 | 0 | ||||||
552 | ACSWX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
553 | ACSXX | 0 | 0.34 | 2.89 | 2.90 | 407 | ||||
554 | ACSYX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
555 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
556 | ACTC | 1000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 5/8 | 6200 | |
557 | ACTEL | 0 | 0 | |||||||
558 | ACTFX | 0 | 11.07 | 11.07 | 11.07 | 0 | ||||
559 | ACTGX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
560 | ACTHX | 0 | 11.08 | 11.08 | 11.63 | 0 | ||||
561 | ACTI | 5000 | 4 1/2 | 4 9/16 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 12400 | |
562 | ACTIW | 1000 | 5/8 | 5/8 | 11/16 | 0 | ||||
563 | ACTL | 2000 | 18 5/8 | 18 41/64 | 18 7/8 | 18 1/2 | 18 5/8 | 18 3/4 | 106700 | |
564 | ACTM | 200 | 21 | 21 1/8 | 21 1/8 | 20 5/8 | 20 3/4 | 21 1/8 | 39500 | |
565 | ACTMX | 0 | 9.84 | 9.84 | 10.33 | 0 | ||||
566 | ACTN | 200 | 15 3/4 | 14 7/8 | 15 3/4 | 14 7/8 | 15 3/8 | 15 3/4 | 256500 | |
567 | ACTR | 0 | 0 | |||||||
568 | ACTT | 600 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/4 | 900 | |
569 | ACTTW | 600 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 3/4 | 600 | |
570 | ACTUF | 0 | 36.8750 | 0 | ||||||
571 | ACTX | 0 | 0 | |||||||
572 | ACTXX | 0 | 0.58 | 2.76 | 2.81 | 989 | ||||
573 | ACTY | 0 | 0 | |||||||
574 | ACTYF | 400 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
575 | ACU | 2000 | 3 9/16 | 0 | ||||||
576 | ACU.A | 0 | 0 | |||||||
577 | ACUAX | 0 | 8.22 | 8.22 | 8.63 | 0 | ||||
578 | ACUBX | 0 | 8.21 | 8.21 | 8.21 | 0 | ||||
579 | ACUCX | 0 | 8.21 | 8.21 | 8.21 | 0 | ||||
580 | ACUI | 0 | 0 | |||||||
581 | ACUU | 0 | 0 | |||||||
582 | ACV | 200 | 46 1/4 | 46 1/8 | 46 1/2 | 0 | ||||
583 | ACV.A | 0 | 0 | |||||||
584 | ACV/A | 100 | 39 1/8 | 39 3/8 | 39 7/8 | 0 | ||||
585 | ACVA | 0 | 0 | |||||||
586 | ACVBX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
587 | ACVC | 300 | 12 1/4 | 11 3/4 | 12 3/8 | 11 3/4 | 12 1/8 | 12 3/8 | 34200 | |
588 | ACVE | 0 | 0 | |||||||
589 | ACVEX | 0 | 13.10 | 13.10 | 13.10 | 0 | ||||
590 | ACVIX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
591 | ACVMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
592 | ACVO | 0 | 0 | |||||||
593 | ACVOX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
594 | ACVSX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
595 | ACVT | 0 | 0 | |||||||
596 | ACX | 1100 | 17 1/4 | 17 1/8 | 17 3/8 | 0 | ||||
597 | ACXC | 0 | 0 | |||||||
598 | ACXM | 300 | 38 3/8 | 39 | 39 | 38 1/4 | 38 1/8 | 38 1/2 | 73700 | |
599 | ACYT | 300 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1500 | 300 | |
600 | ACZ | 600 | 1 3/8 | 0 | ||||||
601 | ACZD | 0 | 0 | |||||||
602 | ACZS | 0 | 0 | |||||||
603 | ACZXX | 0 | 0.38 | 4.31 | 4.65 | 4267 | ||||
604 | AD | 1400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 5/8 | 1400 | |
605 | ADA | 100 | 15 7/8 | 0 | ||||||
606 | ADAAX | 0 | 15.65 | 15.65 | 16.47 | 0 | ||||
607 | ADAC | 9000 | 21 5/8 | 22 | 22 3/8 | 21 1/4 | 21 1/2 | 21 3/4 | 537400 | |
608 | ADAD | 0 | 0 | |||||||
609 | ADAG | 0 | 0 | |||||||
610 | ADAM | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 35500 | |
611 | ADAO | 0 | 0 | |||||||
612 | ADAQ | 0 | 0 | |||||||
613 | ADAS | 0 | 0 | |||||||
614 | ADAT | 0 | 0 | |||||||
615 | ADAX | 400 | 5 5/8 | 6 | 6 | 5 1/2 | 5 1/2 | 5 7/8 | 86900 | |
616 | ADBAX | 0 | 13.57 | 13.57 | 13.57 | 0 | ||||
617 | ADBE | 1900 | 33 1/4 | 33 7/8 | 34 | 32 7/8 | 33 | 33 1/4 | 619100 | |
618 | ADBI | 100 | 0.3437 | 0.3437 | 0.4687 | 0 | ||||
619 | ADBLX | 0 | 11.63 | 11.63 | 12.24 | 0 | ||||
620 | ADBS | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 6.1250 | 100 | |
621 | ADC | 100 | 19 | 0 | ||||||
622 | ADCC | 0 | 0 | |||||||
623 | ADCFX | 0 | 15.33 | 15.33 | 16.04 | 0 | ||||
624 | ADCI | 0 | 0 | |||||||
625 | ADCM | 30000 | 0.3125 | 0.2812 | 0.3200 | 0.2812 | 0.2812 | 0.3300 | 70000 | |
626 | ADCO | 500 | 10.1250 | 10.0000 | 10.2500 | 0 | ||||
627 | ADCP | 0 | 0 | |||||||
628 | ADCR | 3700 | 63.8750 | 0 | ||||||
629 | ADCSX | 0 | 26.10 | 26.10 | 26.10 | 0 | ||||
630 | ADCT | 5800 | 36 9/16 | 36 1/2 | 37 | 36 | 36 1/2 | 36 3/4 | 614100 | |
631 | ADDC | 500 | 3.0000 | 0 | ||||||
632 | ADDD | 0 | 0 | |||||||
633 | ADDM | 500 | 5.4375 | 5.3750 | 5.6250 | 5.3125 | 5.3125 | 5.6250 | 11800 | |
634 | ADDMW | 600 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.7500 | 600 | |
635 | ADDR | 200 | 26 | 26 5/8 | 26 5/8 | 26 | 26 | 26 5/8 | 5000 | |
636 | ADEC | 0 | 0 | |||||||
637 | ADECY | 600 | 36 1/2 | 34 7/8 | 35 | 0 | ||||
638 | ADEF | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.0000 | 1000 | |
639 | ADEFX | 0 | 14.95 | 14.95 | 15.74 | 0 | ||||
640 | ADEGX | 0 | 14.14 | 14.14 | 14.14 | 0 | ||||
641 | ADEN | 1000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
642 | ADER | 0 | 0 | |||||||
643 | ADET | 4000 | 0.2812 | 0.1875 | 0.2812 | 0.1875 | 0.1875 | 0.6250 | 8000 | |
644 | ADEX | 500 | 9 5/8 | 9 | 9 5/8 | 9 | 9 | 9 5/8 | 4700 | |
645 | ADF | 2400 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
646 | ADFSX | 0 | 10.21 | 10.21 | 10.75 | 0 | ||||
647 | ADGE | 2500 | 3 7/8 | 3 11/16 | 3 7/8 | 3 11/16 | 3 3/4 | 4 | 6300 | |
648 | ADGI | 4500 | 0.0800 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0850 | 202800 | |
649 | ADGIX | 0 | 13.03 | 13.03 | 13.03 | 0 | ||||
650 | ADGRX | 0 | 17.59 | 17.59 | 17.59 | 0 | ||||
651 | ADGVX | 0 | 9.51 | 9.51 | 9.51 | 0 | ||||
652 | ADH | 0 | 0 | |||||||
653 | ADHYX | 0 | 8.81 | 8.81 | 8.81 | 0 | ||||
654 | ADI | 100 | 26 7/8 | 26 1/2 | 27 | 26 1/2 | 26 3/8 | 27 | 8200 | |
655 | ADIA | 0 | 0 | |||||||
656 | ADIC | 1000 | 11 | 10 1/4 | 11 | 10 | 10 3/8 | 11 | 358300 | |
657 | ADICV | 200 | 14 1/4 | 13 1/2 | 14 1/4 | 0 | ||||
658 | ADID | 0 | 0 | |||||||
659 | ADIE | 0 | 0 | |||||||
660 | ADIK | 0 | 0 | |||||||
661 | ADIKF | 0 | 1.7500 | 0 | ||||||
662 | ADIN | 0 | 0 | |||||||
663 | ADIOX | 0 | 22.98 | 22.98 | 24.19 | 0 | ||||
664 | ADIR | 0 | 0 | |||||||
665 | ADIT | 0 | 0 | |||||||
666 | ADIX | 0 | 0 | |||||||
667 | ADK | 500 | 2 7/8 | 0 | ||||||
668 | ADK.WA | 0 | 0 | |||||||
669 | ADK.WB | 0 | 0 | |||||||
670 | ADK/WS/A | 4000 | 1/16 | 0 | ||||||
671 | ADK/WS/B | 3500 | 1/8 | 0 | ||||||
672 | ADKR | 0 | 0 | |||||||
673 | ADL | 0 | 0 | |||||||
674 | ADLA | 0 | 0 | |||||||
675 | ADLAC | 600 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 91700 | |
676 | ADLI | 300 | 1 7/16 | 1 11/16 | 1 11/16 | 1 7/16 | 1 7/16 | 1 11/16 | 6100 | |
677 | ADLN | 0 | 0 | |||||||
678 | ADLP | 3000 | 2.9375 | 3.1250 | 3.1250 | 2.8750 | 2.8750 | 3.0625 | 13800 | |
679 | ADLR | 0 | 0 | |||||||
680 | ADLRF | 300 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/16 | 3 1/8 | 3 5/16 | 12700 | |
681 | ADLT | 200 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 27400 | |
682 | ADM | 1200 | 22 3/8 | 21 7/8 | 22 3/8 | 21 7/8 | 22 1/2 | 22 5/8 | 1900 | |
683 | ADMA | 0 | 0 | |||||||
684 | ADMG | 10000 | 1 7/8 | 1 7/8 | 1 29/32 | 1 7/8 | 1 13/16 | 1 15/16 | 24900 | |
685 | ADMH | 0 | 0 | |||||||
686 | ADMI | 0 | 0 | |||||||
687 | ADML | 0 | 0 | |||||||
688 | ADMN | 0 | 0 | |||||||
689 | ADMO | 0 | 0 | |||||||
690 | ADMOF | 0 | 1.2200 | 0 | ||||||
691 | ADMP | 0 | 0 | |||||||
692 | ADMS | 1000 | 10 1/4 | 10 | 10 5/16 | 10 | 9 7/8 | 10 3/8 | 1600 | |
693 | ADMSX | 0 | 10.38 | 10.38 | 10.93 | 0 | ||||
694 | ADMT | 4000 | 1/4 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 57600 | |
695 | ADMXX | 0 | 0.41 | 4.50 | 4.61 | 443 | ||||
696 | ADN | 3000 | 5/16 | 5/16 | 5/8 | 0 | ||||
697 | ADNE | 0 | 0 | |||||||
698 | ADNEA | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/16 | 500 | |
699 | ADNM | 8000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0250 | 8000 | |
700 | ADNV | 10500 | 0.0040 | 0.0030 | 0.0125 | 0 | ||||
701 | ADO/WS | 5000 | 2 1/4 | 11/32 | 19/32 | 0 | ||||
702 | ADOC | 0 | 0 | |||||||
703 | ADOI | 0 | 0 | |||||||
704 | ADOL | 0 | 0 | |||||||
705 | ADOO | 0 | 0 | |||||||
706 | ADOS | 0 | 0 | |||||||
707 | ADOX | 0 | 0 | |||||||
708 | ADP | 200 | 24 1/2 | 24 | 24 1/2 | 0 | ||||
709 | ADPC | 0 | 0 | |||||||
710 | ADPI | 600 | 0.0200 | 0 | ||||||
711 | ADPT | 1600 | 62 1/2 | 60 5/8 | 62 5/8 | 60 1/8 | 62 3/8 | 62 1/2 | 862000 | |
712 | ADR | 0 | 496.27 | 495.15 | 496.71 | 495.06 | 0 | |||
713 | ADRE | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | |||
714 | ADRG | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4062 | 5000 | |
715 | ADRGW | 15500 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1000 | 15500 | |
716 | ADRI | 1000 | 17.4375 | 17.2500 | 24.0000 | 0 | ||||
717 | ADRIX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
718 | ADRS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
719 | ADRU | 0 | 0 | |||||||
720 | ADRX | 100 | 15 | 14 3/4 | 15 1/4 | 14 1/4 | 14 3/4 | 15 | 17200 | |
721 | ADS/WS | 0 | 0 | |||||||
722 | ADSI | 200 | 0.0010 | 0 | ||||||
723 | ADSIX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
724 | ADSK | 1900 | 22 | 22 1/4 | 23 | 21 1/2 | 21 3/4 | 22 | 568100 | |
725 | ADSO | 1000 | 1 1/4 | 1 7/16 | 1 7/16 | 1 1/8 | 1 1/8 | 1 3/8 | 29000 | |
726 | ADSOW | 10000 | 1/2 | 11/32 | 1/2 | 0 | ||||
727 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
728 | ADSPX | 0 | 23.93 | 23.93 | 23.93 | 0 | ||||
729 | ADSS | 0 | 0 | |||||||
730 | ADST | 100 | 156.0000 | 154.0000 | 166.0000 | 0 | ||||
731 | ADSY | 0 | 0 | |||||||
732 | ADT | 600 | 19 1/8 | 19 3/8 | 19 3/8 | 19 1/8 | 18 7/8 | 19 1/2 | 1300 | |
733 | ADTA | 0 | 0 | |||||||
734 | ADTC | 3400 | 3 7/8 | 3 7/8 | 4 | 3 13/16 | 3 13/16 | 3 15/16 | 12300 | |
735 | ADTCW | 5000 | 5/16 | 5/16 | 5/8 | 0 | ||||
736 | ADTCZ | 1000 | 15/16 | 7/8 | 1 1/16 | 0 | ||||
737 | ADTE | 0 | 0 | |||||||
738 | ADTEP | 0 | 0 | |||||||
739 | ADTI | 100 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
740 | ADTK | 300 | 6 3/8 | 6 7/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 5/8 | 43900 | |
741 | ADTM | 0 | 0 | |||||||
742 | ADTN | 10000 | 35 7/8 | 34 1/2 | 36 | 34 | 35 1/2 | 36 | 430400 | |
743 | ADTQ | 0 | 0 | |||||||
744 | ADTR | 0 | 0 | |||||||
745 | ADTX | 10000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
746 | ADV | 100 | 9 1/8 | 9 | 9 3/8 | 0 | ||||
747 | ADVA | 100 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
748 | ADVB | 10000 | 0.1562 | 0.1250 | 0.1875 | 0 | ||||
749 | ADVE | 0 | 0 | |||||||
750 | ADVH | 100 | 14 1/2 | 14 1/2 | 14 7/8 | 14 5/16 | 14 1/2 | 14 7/8 | 113800 | |
751 | ADVI | 1000 | 0.1700 | 0.1900 | 0.1900 | 0.1550 | 0.1400 | 0.1700 | 162300 | |
752 | ADVK | 0 | 0 | |||||||
753 | ADVN | 0 | 0 | |||||||
754 | ADVNA | 1000 | 49 | 49 | 49 1/4 | 48 3/4 | 48 7/8 | 49 | 427000 | |
755 | ADVNB | 1000 | 47 3/4 | 47 7/8 | 48 | 47 1/2 | 47 3/4 | 48 | 579800 | |
756 | ADVNZ | 1500 | 45 | 45 | 45 | 45 | 45 | 45 1/2 | 2000 | |
757 | ADVP | 200 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 8 3/4 | 12200 | |
758 | ADVR | 2000 | 0.4700 | 0.4600 | 0.4800 | 0.4500 | 0.4700 | 0.4800 | 766800 | |
759 | ADVS | 1000 | 32 1/4 | 31 1/4 | 32 1/4 | 31 | 31 3/4 | 32 1/4 | 101300 | |
760 | ADVT | 200 | 4 3/4 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 6000 | |
761 | ADVTD | 300 | 3 1/16 | 2 7/8 | 3 1/16 | 0 | ||||
762 | ADW | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
763 | ADW.A | 0 | 0 | |||||||
764 | ADW.B | 0 | 0 | |||||||
765 | ADX | 500 | 20 1/8 | 19 7/8 | 20 3/8 | 0 | ||||
766 | ADYN | 0 | 0 | |||||||
767 | ADYNF | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 3 | 6500 | |
768 | ADZA | 0 | 0 | |||||||
769 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
770 | AE | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 5/8 | 100 | |
771 | AEAXX | 0 | 0.21 | 3.98 | 4.01 | 422 | ||||
772 | AEBAX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
773 | AEBXX | 0 | 0.21 | 3.53 | 3.52 | 725 | ||||
774 | AEC | 300 | 20 3/8 | 20 3/4 | 21 1/8 | 0 | ||||
775 | AECO | 1000 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.8437 | 1600 | |
776 | AECX | 0 | 0 | |||||||
777 | AECp | 0 | 0 | |||||||
778 | AECpA | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 400 | |||
779 | AED | 200 | 19 3/4 | 0 | ||||||
780 | AEDI | 0 | 0 | |||||||
781 | AEDU | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.1250 | 2000 | |
782 | AEE | 0 | 0 | |||||||
783 | AEF | 3300 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
784 | AEG | 200 | 49 | 52 1/8 | 52 3/4 | 0 | ||||
785 | AEGG | 0 | 0 | |||||||
786 | AEGGF | 90 | 89 1/8 | 91 | 91 | 89 1/8 | 89 | 90 3/4 | 130 | |
787 | AEGI | 5000 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
788 | AEGIX | 0 | 15.75 | 15.75 | 15.75 | 0 | ||||
789 | AEGL | 10000 | 0.0625 | 0 | ||||||
790 | AEGRX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
791 | AEGX | 0 | 0 | |||||||
792 | AEGXY | 0 | 0 | |||||||
793 | AEH | 16900 | 20 | 20 5/8 | 21 1/8 | 0 | ||||
794 | AEHw | 7200 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
795 | AEIAX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
796 | AEIC | 200 | 30 | 30 | 30 | 29 1/4 | 29 3/8 | 30 | 178200 | |
797 | AEIGX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
798 | AEIIX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
799 | AEIS | 1500 | 4 | 3 3/4 | 4 | 3 3/4 | 3 7/8 | 4 | 13000 | |
800 | AEIXX | 0 | 0.36 | 3.24 | 3.31 | 3059 | ||||
801 | AEK | 300 | 67 | 0 | ||||||
802 | AEKA | 0 | 0 | |||||||
803 | AEKE | 0 | 0 | |||||||
804 | AEKF | 0 | 0 | |||||||
805 | AEKK | 0 | 0 | |||||||
806 | AEKN | 0 | 0 | |||||||
807 | AEKS | 0 | 0 | |||||||
808 | AEKT | 0 | 0 | |||||||
809 | AEKZ | 0 | 0 | |||||||
810 | AEL | 0 | 0 | |||||||
811 | AELN | 0 | 0 | |||||||
812 | AELNB | 0 | 0 | |||||||
813 | AEM | 1500 | 13 5/8 | 13 3/8 | 13 5/8 | 0 | ||||
814 | AEMG | 0 | 0 | |||||||
815 | AEMGX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
816 | AEMM | 0 | 0 | |||||||
817 | AEMXX | 0 | 0.52 | 5.24 | 5.31 | 1190 | ||||
818 | AEN | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 1000 | |||
819 | AENC | 25500 | 0.3300 | 0.3300 | 0.3600 | 0.3300 | 0.3300 | 0.3600 | 132100 | |
820 | AENCP | 2000 | 3.0000 | 2.8750 | 3.2500 | 0 | ||||
821 | AENE | 0 | 0 | |||||||
822 | AENK | 0 | 0 | |||||||
823 | AENL | 0 | 0 | |||||||
824 | AENR | 0 | 0 | |||||||
825 | AENS | 0 | 0 | |||||||
826 | AENX | 0 | 0 | |||||||
827 | AENp | 100 | 33 | 0 | ||||||
828 | AEOK | 200 | 6 7/8 | 0 | ||||||
829 | AEOS | 3000 | 17 1/4 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 11800 | |
830 | AEP | 5000 | 42 3/8 | 42 1/4 | 42 3/8 | 42 1/8 | 42 1/4 | 42 1/2 | 6500 | |
831 | AEPA | 0 | 0 | |||||||
832 | AEPB | 0 | 0 | |||||||
833 | AEPG | 0 | 0 | |||||||
834 | AEPGX | 0 | 25.45 | 25.45 | 27.00 | 1 | ||||
835 | AEPH | 0 | 0 | |||||||
836 | AEPI | 500 | 50 | 51 1/2 | 53 1/8 | 46 | 47 | 51 | 7700 | |
837 | AEPLF | 0 | 1.8500 | 0 | ||||||
838 | AEPP | 0 | 0 | |||||||
839 | AEPS | 0 | 0 | |||||||
840 | AEPW | 0 | 0 | |||||||
841 | AEPX | 0 | 0 | |||||||
842 | AEPXX | 0 | 0.39 | 4.67 | 4.82 | 1202 | ||||
843 | AEQIX | 0 | 19.55 | 19.55 | 19.55 | 0 | ||||
844 | AEQRX | 0 | 19.58 | 19.58 | 20.34 | 0 | ||||
845 | AEQS | 0 | 0.5000 | 1.0000 | 0 | |||||
846 | AER | 0 | 0 | |||||||
847 | AERC | 0 | 0 | |||||||
848 | AERN | 500 | 2 5/8 | 2 9/16 | 2 7/8 | 2 9/16 | 2 5/8 | 2 13/16 | 30900 | |
849 | AERO | 800 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
850 | AEROP | 100 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
851 | AERR | 0 | 0 | |||||||
852 | AERS | 1000 | 1 3/8 | 1 1/16 | 1 3/8 | 0 | ||||
853 | AERT | 0 | 0 | |||||||
854 | AERTA | 1000 | 9/16 | 17/32 | 19/32 | 17/32 | 17/32 | 9/16 | 75200 | |
855 | AERTZ | 19000 | 1/16 | 1/16 | 1/4 | 0 | ||||
856 | AERV | 0 | 0 | |||||||
857 | AERX | 0 | 0 | |||||||
858 | AERXX | 0 | 0.36 | 3.14 | 3.21 | 706 | ||||
859 | AERY | 0 | 0 | |||||||
860 | AES | 100 | 45 3/8 | 45 | 45 3/8 | 45 | 45 3/8 | 45 7/8 | 3100 | |
861 | AESC | 100 | 41 1/2 | 41 3/8 | 41 7/8 | 0 | ||||
862 | AESCJ | 0 | 41 3/8 | 41 7/8 | 0 | |||||
863 | AESCW | 3000 | 18 5/16 | 18 1/4 | 18 1/2 | 18 1/4 | 18 | 20 | 10000 | |
864 | AESE | 0 | 0 | |||||||
865 | AESGX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
866 | AET | 200 | 65 5/8 | 65 1/2 | 65 5/8 | 65 1/2 | 65 3/8 | 66 | 700 | |
867 | AETA | 0 | 0 | |||||||
868 | AETAX | 0 | 13.47 | 13.47 | 13.47 | 0 | ||||
869 | AETBX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
870 | AETC | 1000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 1/2 | 8 5/8 | 9 | 320100 | |
871 | AETE | 0 | 0 | |||||||
872 | AETF | 0 | 0 | |||||||
873 | AETFX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
874 | AETG | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 1000 | |
875 | AETGD | 200 | 1.6250 | 1.6250 | 1.7500 | 0 | ||||
876 | AETI | 0 | 0 | |||||||
877 | AETL | 0 | 0 | |||||||
878 | AETM | 0 | 0 | |||||||
879 | AETN | 0 | 0 | |||||||
880 | AETO | 0 | 0 | |||||||
881 | AETP | 0 | 0 | |||||||
882 | AETS | 0 | 0 | |||||||
883 | AETT | 0 | 0 | |||||||
884 | AETU | 0 | 0 | |||||||
885 | AETX | 0 | 0 | |||||||
886 | AETY | 0 | 0 | |||||||
887 | AETpA | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 300 | |||
888 | AETpC | 300 | 66 3/4 | 68 1/2 | 69 3/4 | 0 | ||||
889 | AEW | 0 | 0 | |||||||
890 | AEWB | 0 | 0 | |||||||
891 | AEWpC | 10870 | 101 21/64 | 0 | ||||||
892 | AEXC | 0 | 0 | |||||||
893 | AEXCF | 0 | 0.7330 | 0 | ||||||
894 | AF | 1000 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
895 | AFAAF | 0 | 4.1250 | 0 | ||||||
896 | AFAD | 5000 | 0.0600 | 0.0300 | 0.0600 | 0.0300 | 0.0300 | 0.0600 | 13000 | |
897 | AFAP | 100 | 112.0000 | 114.0000 | 125.0000 | 0 | ||||
898 | AFAS | 700 | 5 3/16 | 5 | 5 5/8 | 0 | ||||
899 | AFAX | 0 | 0 | |||||||
900 | AFAXU | 0 | 0 | |||||||
901 | AFC | 1100 | 31 7/8 | 31 5/8 | 32 1/4 | 0 | ||||
902 | AFCB | 1500 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/4 | 21 5/8 | 64200 | |
903 | AFCC | 0 | 0 | |||||||
904 | AFCI | 200 | 54 | 53 5/8 | 54 1/2 | 52 1/4 | 54 | 54 1/2 | 171400 | |
905 | AFCJ | 300 | 22.0625 | 0 | ||||||
906 | AFCT | 0 | 0 | |||||||
907 | AFCX | 5300 | 18 1/4 | 17 3/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 6000 | |
908 | AFDU | 0 | 0 | |||||||
909 | AFE | 100 | 26 | 26 | 26 | 26 | 26 | 26 1/2 | 100 | |
910 | AFED | 1000 | 11 9/16 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 12 1/8 | 8400 | |
911 | AFEM | 3000 | 2.3125 | 2.0000 | 2.3125 | 2.0000 | 2.1250 | 2.3125 | 28200 | |
912 | AFF | 300 | 13 1/8 | 13 | 13 1/8 | 13 | 13 | 13 1/8 | 1000 | |
913 | AFFF | 0 | 0 | |||||||
914 | AFFFZ | 700 | 29 | 29 | 29 1/4 | 28 3/8 | 28 1/2 | 29 1/4 | 20800 | |
915 | AFFI | 300 | 7 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 35700 | |
916 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
917 | AFFX | 2500 | 18 3/4 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 18 7/8 | 10100 | |
918 | AFG | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 35 3/8 | 35 7/8 | 100 | |
919 | AFGE | 0 | 0 | |||||||
920 | AFGI | 0 | 0 | |||||||
921 | AFGL | 3000 | 3 13/16 | 3 5/8 | 3 13/16 | 3 5/8 | 3 3/4 | 3 7/8 | 28100 | |
922 | AFGLU | 0 | 0 | |||||||
923 | AFGPX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
924 | AFHC | 143300 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
925 | AFI/P | 10000 | 101 | 0 | ||||||
926 | AFI/PFTT | 400 | 19 3/4 | 0 | ||||||
927 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
928 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
929 | AFIC | 0 | 0 | |||||||
930 | AFICA | 1 | 320.0000 | 0 | ||||||
931 | AFII | 0 | 0 | |||||||
932 | AFIIX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
933 | AFIL | 2500 | 33 1/2 | 32 1/2 | 33 3/4 | 0 | ||||
934 | AFIN | 0 | 0 | |||||||
935 | AFIRX | 0 | 10.54 | 10.54 | 10.95 | 0 | ||||
936 | AFIS | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 9 3/4 | 10 3/8 | 500 | |
937 | AFIpE | 100 | 8 3/4 | 0 | ||||||
938 | AFIpF | 1000 | 19 5/8 | 0 | ||||||
939 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
940 | AFIpG | 100 | 10 5/8 | 10 1/2 | 11 | 0 | ||||
941 | AFL | 100 | 40 7/8 | 41 | 41 | 40 7/8 | 40 7/8 | 41 3/8 | 300 | |
942 | AFLC | 0 | 0 | |||||||
943 | AFLCX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
944 | AFLE | 0 | 0 | |||||||
945 | AFLM | 0 | 0 | |||||||
946 | AFLO | 0 | 0 | |||||||
947 | AFLS | 0 | 0 | |||||||
948 | AFLT | 0 | 0 | |||||||
949 | AFLX | 200 | 9 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 22600 | |
950 | AFLXX | 0 | 0.69 | 2.98 | 3.04 | 948 | ||||
951 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
952 | AFN | 3000 | 1 1/2 | 0 | ||||||
953 | AFNS | 0 | 0 | |||||||
954 | AFOHP | 100 | 20.0000 | 0 | ||||||
955 | AFP | 500 | 8 3/4 | 0 | ||||||
956 | AFPC | 500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 11/16 | 500 | |
957 | AFPF | 0 | 0 | |||||||
958 | AFPFZ | 100 | 7 3/8 | 7 5/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 13200 | |
959 | AFRIC | 0 | 0 | |||||||
960 | AFS | 100 | 43 | 43 | 43 | 43 | 42 3/4 | 43 1/4 | 100 | |
961 | AFSA | 0 | 0 | |||||||
962 | AFSC | 900 | 33 | 33 | 33 | 30 1/2 | 30 | 33 1/2 | 2800 | |
963 | AFSD | 0 | 0 | |||||||
964 | AFSE | 0 | 0 | |||||||
965 | AFSG | 0 | 0 | |||||||
966 | AFSI | 0 | 0 | |||||||
967 | AFSK | 0 | 0 | |||||||
968 | AFSM | 0 | 0 | |||||||
969 | AFSN | 0 | 0 | |||||||
970 | AFSO | 0 | 0 | |||||||
971 | AFST | 0 | 0 | |||||||
972 | AFSW | 0 | 0 | |||||||
973 | AFSX | 0 | 0 | |||||||
974 | AFTC | 10000 | 0.5100 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.5100 | 18600 | |
975 | AFTEX | 0 | 12.06 | 12.06 | 12.66 | 0 | ||||
976 | AFTRX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
977 | AFTX | 0 | 0 | |||||||
978 | AFTXZ | 500 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/8 | 6 1/2 | 6 7/8 | 8200 | |
979 | AFTY | 3000 | 1 29/32 | 2 1/8 | 2 5/16 | 1 13/16 | 1 29/32 | 2 | 166500 | |
980 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
981 | AFWY | 1000 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 68100 | |
982 | AFX | 100 | 18 | 18 | 18 | 18 | 17 1/2 | 18 | 100 | |
983 | AG | 100 | 24 7/8 | 24 1/2 | 24 7/8 | 24 1/2 | 24 5/8 | 25 1/4 | 2400 | |
984 | AGAAX | 0 | 15.78 | 15.78 | 16.57 | 0 | ||||
985 | AGABX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
986 | AGAI | 2000 | 5 1/8 | 5 1/8 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 8500 | |
987 | AGAIX | 0 | 10.87 | 10.87 | 11.41 | 0 | ||||
988 | AGAM | 2000 | 17 9/16 | 17 7/8 | 18 1/2 | 17 1/2 | 17 1/2 | 17 3/4 | 113200 | |
989 | AGAMU | 200 | 20 | 20 | 25 | 0 | ||||
990 | AGAMW | 1000 | 9 | 9 | 9 3/4 | 0 | ||||
991 | AGBBX | 0 | 29.25 | 29.25 | 29.25 | 0 | ||||
992 | AGBFX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
993 | AGBG | 1200 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 15900 | |
994 | AGBIX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
995 | AGBR | 0 | 0 | |||||||
996 | AGBRF | 0 | 0.4750 | 0 | ||||||
997 | AGC | 8300 | 37 | 36 3/4 | 37 1/4 | 0 | ||||
998 | AGCF | 0 | 0 | |||||||
999 | AGCFF | 0 | 0.6000 | 0 | ||||||
1000 | AGCG | 0 | 0 | |||||||
1001 | AGCH | 200 | 15 3/4 | 14 3/4 | 15 3/4 | 14 3/4 | 14 3/4 | 15 3/4 | 1400 | |
1002 | AGCT | 0 | 0 | |||||||
1003 | AGCY | 0 | 0 | |||||||
1004 | AGCpC | 500 | 51 5/8 | 0 | ||||||
1005 | AGCpD | 7000 | 37 | 0 | ||||||
1006 | AGCpM | 2100 | 25 1/2 | 25 5/8 | 25 3/4 | 25 1/2 | 3900 | |||
1007 | AGCpN | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/8 | 8600 | |||
1008 | AGDAX | 0 | 10.91 | 10.91 | 11.39 | 0 | ||||
1009 | AGDBX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
1010 | AGDM | 2000 | 3/4 | 5/8 | 3/4 | 5/8 | 5/8 | 3/4 | 4500 | |
1011 | AGE | 200 | 29 3/4 | 30 3/8 | 30 3/4 | 0 | ||||
1012 | AGEA | 0 | 0 | |||||||
1013 | AGEE | 0 | 0 | |||||||
1014 | AGEFX | 0 | 2.83 | 2.83 | 2.96 | 0 | ||||
1015 | AGEL | 2200 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
1016 | AGEO | 1300 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
1017 | AGEXX | 0 | 0.61 | 2.82 | 2.85 | 1218 | ||||
1018 | AGEY | 0 | 0 | |||||||
1019 | AGF | 8300 | 5 | 5 | 5 3/8 | 0 | ||||
1020 | AGF.B | 0 | 0 | |||||||
1021 | AGGAX | 0 | 14.22 | 14.22 | 14.93 | 0 | ||||
1022 | AGGBX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
1023 | AGGT | 0 | 0 | |||||||
1024 | AGH | 1000 | 4 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
1025 | AGI | 1500 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 27500 | |||
1026 | AGIAX | 0 | 14.46 | 14.46 | 15.10 | 0 | ||||
1027 | AGIBX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
1028 | AGIE | 0 | 0 | |||||||
1029 | AGIFX | 0 | 44.84 | 44.84 | 44.84 | 0 | ||||
1030 | AGII | 24200 | 28 21/32 | 28 5/8 | 28 11/16 | 28 5/8 | 28 3/8 | 28 7/8 | 50900 | |
1031 | AGIM | 0 | 0 | |||||||
1032 | AGIO | 0 | 0 | |||||||
1033 | AGIS | 0 | 0 | |||||||
1034 | AGIXX | 0 | 0.38 | 5.04 | 5.15 | 7954 | ||||
1035 | AGK | 0 | 0 | |||||||
1036 | AGL | 300 | 19 1/2 | 19 5/8 | 19 5/8 | 19 3/8 | 19 1/4 | 19 7/8 | 2700 | |
1037 | AGLAX | 0 | 8.08 | 8.08 | 8.48 | 0 | ||||
1038 | AGLBX | 0 | 8.12 | 8.12 | 8.12 | 0 | ||||
1039 | AGLC | 0 | 0 | |||||||
1040 | AGLCL | 0 | 0 | |||||||
1041 | AGLCO | 0 | 0 | |||||||
1042 | AGLCP | 0 | 0 | |||||||
1043 | AGLCX | 0 | 8.06 | 8.06 | 8.06 | 0 | ||||
1044 | AGLF | 15000 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 30400 | |
1045 | AGLS | 0 | 0 | |||||||
1046 | AGLT | 0 | 0 | |||||||
1047 | AGMAX | 0 | 11.04 | 11.04 | 11.59 | 0 | ||||
1048 | AGMBX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
1049 | AGMCX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
1050 | AGMI | 0 | 0 | |||||||
1051 | AGMXX | 0 | 0.39 | 4.90 | 4.88 | 24536 | ||||
1052 | AGN | 2000 | 31 1/8 | 31 3/4 | 32 1/4 | 0 | ||||
1053 | AGN.B | 0 | 0 | |||||||
1054 | AGNA | 0 | 0 | |||||||
1055 | AGNC | 0 | 0 | |||||||
1056 | AGND | 0 | 0 | |||||||
1057 | AGNG | 0 | 0 | |||||||
1058 | AGNI | 0 | 0 | |||||||
1059 | AGNIX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
1060 | AGNK | 0 | 0 | |||||||
1061 | AGNL | 0 | 0 | |||||||
1062 | AGNMX | 0 | 15.06 | 15.06 | 15.06 | 0 | ||||
1063 | AGNN | 0 | 0 | |||||||
1064 | AGNR | 0 | 0 | |||||||
1065 | AGNS | 0 | 0 | |||||||
1066 | AGNT | 700 | 1.3437 | 1.5000 | 1.5000 | 1.3437 | 1.1875 | 1.5000 | 1400 | |
1067 | AGNU | 7000 | 1 7/16 | 1 21/32 | 1 21/32 | 1 7/16 | 1 7/16 | 1 21/32 | 24600 | |
1068 | AGNV | 0 | 0 | |||||||
1069 | AGNX | 0 | 0 | |||||||
1070 | AGNY | 0 | 0 | |||||||
1071 | AGO | 1000 | 5 1/2 | 5 7/8 | 6 5/8 | 0 | ||||
1072 | AGOCF | 0 | 1.5500 | 0 | ||||||
1073 | AGOVX | 0 | 9.32 | 9.32 | 9.78 | 0 | ||||
1074 | AGOXX | 0 | 0.42 | 4.39 | 4.48 | 1017 | ||||
1075 | AGOYF | 0 | 1.5000 | 0 | ||||||
1076 | AGP | 500 | 18 3/8 | 18 1/8 | 18 5/8 | 0 | ||||
1077 | AGPA | 0 | 0 | |||||||
1078 | AGPC | 2000 | 0.0625 | 0 | ||||||
1079 | AGPCE | 0 | 0 | |||||||
1080 | AGPG | 0 | 0 | |||||||
1081 | AGPH | 1200 | 57 | 57 | 57 1/2 | 56 | 56 1/2 | 57 | 140700 | |
1082 | AGPI | 0 | 0 | |||||||
1083 | AGPR | 0 | 0 | |||||||
1084 | AGPT | 19000 | 0.0200 | 0.0050 | 0.0600 | 0 | ||||
1085 | AGPX | 0 | 0 | |||||||
1086 | AGPXX | 0 | 0.37 | 4.49 | 4.58 | 26582 | ||||
1087 | AGR | 100 | 19 7/8 | 19 3/4 | 19 7/8 | 19 3/4 | 19 5/8 | 20 | 300 | |
1088 | AGR.A | 0 | 0 | |||||||
1089 | AGR.B | 0 | 0 | |||||||
1090 | AGRA | 0 | 0 | |||||||
1091 | AGRCX | 0 | 29.27 | 29.27 | 29.27 | 0 | ||||
1092 | AGRE | 0 | 0 | |||||||
1093 | AGREA | 1500 | 29 3/8 | 29 1/4 | 29 5/8 | 29 1/8 | 29 3/8 | 29 1/2 | 193900 | |
1094 | AGREB | 0 | 0 | |||||||
1095 | AGRFX | 0 | 34.96 | 34.96 | 36.51 | 0 | ||||
1096 | AGRI | 0 | 0 | |||||||
1097 | AGRM | 3400 | 0.0312 | 0.0312 | 0.1000 | 0 | ||||
1098 | AGRN | 0 | 0 | |||||||
1099 | AGRO | 1000 | 2 19/32 | 2 19/32 | 2 19/32 | 2 19/32 | 2 1/2 | 2 7/8 | 1000 | |
1100 | AGROX | 0 | 20.28 | 20.28 | 20.28 | 0 | ||||
1101 | AGRP | 0 | 0 | |||||||
1102 | AGRPA | 700 | 29 | 29 1/2 | 30 | 29 | 29 | 30 | 52200 | |
1103 | AGRPB | 700 | 29 3/4 | 29 | 30 1/2 | 29 | 29 1/2 | 30 1/4 | 38800 | |
1104 | AGRS | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0400 | 6000 | |
1105 | AGRXX | 0 | 0.44 | 4.36 | 4.45 | 34728 | ||||
1106 | AGS | 35000 | 1/32 | 1/64 | 5/64 | 0 | ||||
1107 | AGSLX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
1108 | AGSV | 500 | 11 3/4 | 11 1/2 | 12 | 0 | ||||
1109 | AGSXX | 0 | 0.36 | 4.78 | 4.87 | 6043 | ||||
1110 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1111 | AGTA | 0 | 0 | |||||||
1112 | AGTC | 15000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
1113 | AGTHX | 0 | 32.77 | 32.77 | 34.77 | 0 | ||||
1114 | AGTI | 2500 | 0.7500 | 0.7800 | 0.8500 | 0.7500 | 0.7500 | 0.7600 | 225800 | |
1115 | AGTL | 0 | 0 | |||||||
1116 | AGTN | 0 | 0 | |||||||
1117 | AGTP | 5000 | 0.2000 | 0.2100 | 0.2100 | 0.1875 | 0.1875 | 0.2200 | 71400 | |
1118 | AGTR | 0 | 0 | |||||||
1119 | AGTS | 0 | 0 | |||||||
1120 | AGTT | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.4062 | 0.5000 | 23000 | |
1121 | AGTTP | 5000 | 1.3750 | 0 | ||||||
1122 | AGTTU | 300 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 2.3750 | 300 | |
1123 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1124 | AGTX | 1000 | 15 1/4 | 15 1/2 | 15 1/2 | 15 1/4 | 15 1/4 | 15 5/8 | 1200 | |
1125 | AGTY | 0 | 0 | |||||||
1126 | AGU | 0 | 12 3/4 | 13 1/8 | 0 | |||||
1127 | AGUM | 0 | 0 | |||||||
1128 | AGUS | 0 | 0 | |||||||
1129 | AGVBX | 0 | 9.31 | 9.31 | 9.31 | 0 | ||||
1130 | AGVS | 300 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
1131 | AGVT | 0 | 0 | |||||||
1132 | AGWBX | 0 | 14.56 | 14.56 | 14.56 | 0 | ||||
1133 | AGWFX | 0 | 14.99 | 14.99 | 15.86 | 0 | ||||
1134 | AGY | 1000 | 5 3/4 | 6 1/8 | 6 1/8 | 5 3/4 | 5 1/2 | 5 7/8 | 1500 | |
1135 | AGYC | 0 | 0 | |||||||
1136 | AGYE | 0 | 0 | |||||||
1137 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1138 | AH | 0 | 0 | |||||||
1139 | AHA | 0 | 8 1/8 | 8 1/2 | 0 | |||||
1140 | AHAC | 0 | 0 | |||||||
1141 | AHAI | 0 | 0 | |||||||
1142 | AHB | 0 | 0 | |||||||
1143 | AHBPX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
1144 | AHC | 10000 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 5/8 | 54 1/4 | 10000 | |
1145 | AHCA | 0 | 0 | |||||||
1146 | AHCC | 100 | 22 | 22 | 22 1/2 | 21 1/4 | 21 1/4 | 22 | 19900 | |
1147 | AHCF | 0 | 0 | |||||||
1148 | AHCG | 0 | 0 | |||||||
1149 | AHCH | 0 | 0 | |||||||
1150 | AHCI | 1500 | 10 1/4 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/8 | 24800 | |
1151 | AHCP | 0 | 0 | |||||||
1152 | AHCR | 0 | 0 | |||||||
1153 | AHCS | 0 | 0 | |||||||
1154 | AHCV | 0 | 0 | |||||||
1155 | AHCX | 0 | 0 | |||||||
1156 | AHDEX | 0 | 18.62 | 18.62 | 18.62 | 0 | ||||
1157 | AHE | 100 | 21 3/8 | 21 1/4 | 21 5/8 | 0 | ||||
1158 | AHEGX | 0 | 1.63 | 1.63 | 1.63 | 0 | ||||
1159 | AHEL | 0 | 0 | |||||||
1160 | AHEP | 0 | 0 | |||||||
1161 | AHEPZ | 400 | 15 | 14 1/8 | 15 | 14 1/8 | 14 1/8 | 15 | 1700 | |
1162 | AHERX | 0 | 0.59 | 0.59 | 0.59 | 0 | ||||
1163 | AHEZ | 0 | 0 | |||||||
1164 | AHFMX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
1165 | AHG | 100 | 19 1/8 | 19 3/8 | 19 3/8 | 19 1/8 | 17 3/4 | 19 1/2 | 1200 | |
1166 | AHGC | 0 | 0 | |||||||
1167 | AHGI | 0 | 0 | |||||||
1168 | AHGN | 0 | 0 | |||||||
1169 | AHGP | 10000 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1170 | AHGR | 0 | 0 | |||||||
1171 | AHI | 0 | 0 | |||||||
1172 | AHIA | 0 | 0 | |||||||
1173 | AHIC | 2200 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 5/8 | 9 7/8 | 11300 | |
1174 | AHID | 0 | 0 | |||||||
1175 | AHIS | 1000 | 6 5/8 | 6 | 6 5/8 | 6 | 6 3/8 | 6 3/4 | 73600 | |
1176 | AHITX | 0 | 14.90 | 14.90 | 15.64 | 0 | ||||
1177 | AHL | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 100 | |||
1178 | AHLC | 0 | 0 | |||||||
1179 | AHLFX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
1180 | AHLN | 0 | 0 | |||||||
1181 | AHLT | 1000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
1182 | AHM | 3000 | 31 1/4 | 30 1/8 | 32 1/4 | 0 | ||||
1183 | AHMC | 0 | 0 | |||||||
1184 | AHMF | 0 | 0 | |||||||
1185 | AHMI | 0 | 0 | |||||||
1186 | AHMK | 0 | 0 | |||||||
1187 | AHMN | 0 | 0 | |||||||
1188 | AHMNY | 0 | 7.3750 | 0 | ||||||
1189 | AHMP | 0 | 0 | |||||||
1190 | AHMU | 0 | 0 | |||||||
1191 | AHMpB | 800 | 25 | 0 | ||||||
1192 | AHMpC | 1000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 1400 | |||
1193 | AHMpD | 200 | 66 3/4 | 0 | ||||||
1194 | AHO | 100 | 61 1/8 | 61 1/8 | 61 1/8 | 61 1/8 | 60 7/8 | 61 5/8 | 100 | |
1195 | AHOL | 0 | 0 | |||||||
1196 | AHOM | 1000 | 24 3/4 | 23 3/4 | 24 7/8 | 23 3/4 | 24 5/8 | 25 | 94000 | |
1197 | AHOP | 0 | 0 | |||||||
1198 | AHOS | 0 | 0 | |||||||
1199 | AHOT | 0 | 0 | |||||||
1200 | AHP | 200 | 61 1/2 | 60 7/8 | 62 1/2 | 60 7/8 | 61 1/8 | 62 | 93300 | |
1201 | AHPA | 0 | 0 | |||||||
1202 | AHPB | 0 | 0 | |||||||
1203 | AHPC | 0 | 0 | |||||||
1204 | AHPD | 0 | 0 | |||||||
1205 | AHPE | 0 | 0 | |||||||
1206 | AHPF | 0 | 0 | |||||||
1207 | AHPG | 0 | 0 | |||||||
1208 | AHPH | 0 | 0 | |||||||
1209 | AHPI | 300 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 7 1/8 | 2100 | |
1210 | AHPL | 0 | 0 | |||||||
1211 | AHPM | 0 | 0 | |||||||
1212 | AHPN | 0 | 0 | |||||||
1213 | AHPP | 0 | 0 | |||||||
1214 | AHPR | 0 | 0 | |||||||
1215 | AHPS | 0 | 0 | |||||||
1216 | AHPT | 0 | 0 | |||||||
1217 | AHPX | 0 | 0 | |||||||
1218 | AHPY | 0 | 0 | |||||||
1219 | AHPZ | 0 | 0 | |||||||
1220 | AHPp | 100 | 952 | 1050 | 1150 | 0 | ||||
1221 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1222 | AHR | 500 | 1 1/8 | 5/8 | 1 5/8 | 0 | ||||
1223 | AHRL | 0 | 0 | |||||||
1224 | AHRLF | 0 | 0.4200 | 0 | ||||||
1225 | AHRO | 0 | 0 | |||||||
1226 | AHS/WS | 0 | 0 | |||||||
1227 | AHSC | 0 | 0 | |||||||
1228 | AHSCL | 0 | 0 | |||||||
1229 | AHSI | 100 | 0.2812 | 0.2812 | 0.3750 | 0 | ||||
1230 | AHSU | 0 | 0 | |||||||
1231 | AHT | 500 | 1 1/2 | 0 | ||||||
1232 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1233 | AHTXX | 0 | 0.50 | 2.70 | 2.74 | 1092 | ||||
1234 | AHYBX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
1235 | AI | 200 | 4 15/16 | 0 | ||||||
1236 | AIA | 200 | 3 1/8 | 3 1/4 | 3 9/16 | 0 | ||||
1237 | AIB | 100 | 30 7/8 | 39 1/2 | 40 | 0 | ||||
1238 | AIBAX | 0 | 13.46 | 13.46 | 14.13 | 0 | ||||
1239 | AIBCX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
1240 | AIBK | 0 | 0 | |||||||
1241 | AIBp | 300 | 27 1/8 | 27 | 27 3/4 | 0 | ||||
1242 | AIC | 4700 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
1243 | AICA | 0 | 0 | |||||||
1244 | AICG | 0 | 0 | |||||||
1245 | AICH | 0 | 0 | |||||||
1246 | AICL | 0 | 0 | |||||||
1247 | AICN | 0 | 0 | |||||||
1248 | AICO | 0 | 0 | |||||||
1249 | AICS | 0 | 0 | |||||||
1250 | AICV | 0 | 0 | |||||||
1251 | AICX | 0 | 0 | |||||||
1252 | AICrwa | 0 | 0 | |||||||
1253 | AICwr | 0 | 0 | |||||||
1254 | AID/WS | 0 | 1/4 | 1/2 | 0 | |||||
1255 | AIDA | 1500 | 3 1/8 | 3 9/32 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/8 | 7500 | |
1256 | AIDAW | 10000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 3/8 | 21000 | |
1257 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1258 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1259 | AIEBX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
1260 | AIF | 200 | 19 5/8 | 21 | 21 1/2 | 0 | ||||
1261 | AIFAX | 0 | 8.35 | 8.35 | 8.77 | 0 | ||||
1262 | AIFC | 2000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/2 | 2000 | |
1263 | AIFIX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
1264 | AIFL | 0 | 0 | |||||||
1265 | AIG | 300 | 109 3/8 | 110 1/8 | 110 5/8 | 109 3/8 | 109 3/8 | 109 7/8 | 4500 | |
1266 | AIGC | 0 | 0 | |||||||
1267 | AIGD | 0 | 0 | |||||||
1268 | AIGDF | 0 | 4.2900 | 0 | ||||||
1269 | AIGE | 0 | 0 | |||||||
1270 | AIGG | 0 | 0 | |||||||
1271 | AIGIX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
1272 | AIGO | 0 | 0 | |||||||
1273 | AIGP | 0 | 0 | |||||||
1274 | AIGR | 0 | 0 | |||||||
1275 | AIGS | 0 | 0 | |||||||
1276 | AIGT | 1000 | 3.5000 | 1.0000 | 4.0000 | 0 | ||||
1277 | AIGZ | 0 | 0 | |||||||
1278 | AII | 100 | 14 1/8 | 14 3/8 | 14 7/8 | 0 | ||||
1279 | AIIA | 0 | 0 | |||||||
1280 | AIIEX | 0 | 15.44 | 15.44 | 16.34 | 0 | ||||
1281 | AIII | 600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/2 | 1200 | |
1282 | AIIXX | 0 | 0.40 | 5.03 | 5.09 | 304 | ||||
1283 | AIJ | 700 | 13 3/8 | 0 | ||||||
1284 | AIK | 2500 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 3500 | |||
1285 | AILA | 4000 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
1286 | AILP | 200 | 2 5/16 | 2 5/16 | 2 11/32 | 2 9/32 | 2 9/32 | 2 11/32 | 15500 | |
1287 | AILY | 100 | 42.0000 | 40.0000 | 42.0000 | 40.0000 | 39.0000 | 45.0000 | 200 | |
1288 | AIM | 200 | 3 1/16 | 3 1/16 | 3 1/16 | 3 1/16 | 200 | |||
1289 | AIME | 2000 | 6.6875 | 6.6250 | 6.8750 | 6.6250 | 6.6250 | 7.0000 | 5700 | |
1290 | AIMH | 200 | 0.8125 | 0.7500 | 1.5000 | 0 | ||||
1291 | AIMM | 800 | 12 13/16 | 13 | 13 | 12 5/8 | 12 3/4 | 12 7/8 | 40800 | |
1292 | AIMR | 0 | 0 | |||||||
1293 | AIMXX | 0 | 0.26 | 4.37 | 4.42 | 4680 | ||||
1294 | AIN | 100 | 21 7/8 | 22 3/4 | 23 3/8 | 0 | ||||
1295 | AINC | 0 | 0 | |||||||
1296 | AIND | 200 | 15 7/8 | 15 5/8 | 16 | 15 5/8 | 15 3/4 | 16 | 11400 | |
1297 | AINI | 10000 | 2.8750 | 2.9375 | 2.9375 | 2.8750 | 2.7500 | 2.9375 | 11000 | |
1298 | AINIX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
1299 | AINN | 200 | 7 3/8 | 7 5/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 3/4 | 24800 | |
1300 | AINO | 0 | 0 | |||||||
1301 | AIO | 0 | 0 | |||||||
1302 | AIP | 100 | 38 1/2 | 0 | ||||||
1303 | AIPC | 0 | 0 | |||||||
1304 | AIPG | 0 | 0 | |||||||
1305 | AIPN | 6500 | 7/16 | 1/2 | 9/16 | 13/32 | 13/32 | 7/16 | 1302800 | |
1306 | AIPNW | 200 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 200 | |
1307 | AIR | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 30 1/8 | 30 7/8 | 100 | |
1308 | AIRB | 0 | 0 | |||||||
1309 | AIRBY | 0 | 0 | |||||||
1310 | AIRG | 0 | 0 | |||||||
1311 | AIRM | 1000 | 2 1/2 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 2 3/4 | 29300 | |
1312 | AIRN | 0 | 0 | |||||||
1313 | AIRO | 0 | 0 | |||||||
1314 | AIRP | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2200 | 5600 | |
1315 | AIRR | 4000 | 0.7500 | 0.6250 | 1.2500 | 0 | ||||
1316 | AIRS | 0 | 0 | |||||||
1317 | AIRT | 100 | 4 5/8 | 4 5/8 | 5 | 0 | ||||
1318 | AIS | 0 | 0 | |||||||
1319 | AIS.A | 0 | 0 | |||||||
1320 | AIS.W | 0 | 0 | |||||||
1321 | AIS/A | 100 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 100 | |||
1322 | AIS/WS | 3000 | 3/16 | 0 | ||||||
1323 | AISA | 0 | 0 | |||||||
1324 | AISF | 0 | 0 | |||||||
1325 | AISFF | 0 | 12.1500 | 0 | ||||||
1326 | AISI | 100 | 0.0625 | 0.1300 | 0.1300 | 0.0625 | 0.0625 | 0.1300 | 1100 | |
1327 | AISX | 0 | 0 | |||||||
1328 | AIT | 100 | 55 5/8 | 54 7/8 | 55 5/8 | 54 7/8 | 55 1/4 | 55 3/4 | 3300 | |
1329 | AITC | 0 | 0 | |||||||
1330 | AITE | 0 | 0 | |||||||
1331 | AITF | 0 | 0 | |||||||
1332 | AITFX | 0 | 10.77 | 10.77 | 10.88 | 0 | ||||
1333 | AITGX | 0 | 17.99 | 17.99 | 17.99 | 0 | ||||
1334 | AITI | 0 | 0 | |||||||
1335 | AITK | 0 | 0 | |||||||
1336 | AITL | 0 | 0 | |||||||
1337 | AITM | 0 | 0 | |||||||
1338 | AITP | 0 | 0 | |||||||
1339 | AITS | 0 | 0 | |||||||
1340 | AITT | 0 | 0 | |||||||
1341 | AITTQ | 0 | 0 | |||||||
1342 | AITU | 0 | 0 | |||||||
1343 | AITV | 0 | 0 | |||||||
1344 | AITX | 0 | 0 | |||||||
1345 | AIUS | 1800 | 1.1875 | 0 | ||||||
1346 | AIV | 500 | 23 1/4 | 23 1/4 | 23 5/16 | 23 | 35600 | |||
1347 | AIVI | 0 | 0 | |||||||
1348 | AIVSX | 0 | 24.17 | 24.17 | 25.64 | 0 | ||||
1349 | AIX | 500 | 4 13/16 | 4 | 4 7/8 | 0 | ||||
1350 | AIXXX | 0 | 0.26 | 4.38 | 4.43 | 3446 | ||||
1351 | AIZ | 500 | 20 1/2 | 20 1/8 | 20 1/2 | 0 | ||||
1352 | AIZA | 0 | 0 | |||||||
1353 | AIZC | 0 | 0 | |||||||
1354 | AIZE | 0 | 0 | |||||||
1355 | AIZI | 0 | 0 | |||||||
1356 | AIZL | 0 | 0 | |||||||
1357 | AJ | 0 | 0 | |||||||
1358 | AJAY | 2000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/32 | 12700 | |
1359 | AJAYP | 1600 | 6 3/8 | 6 1/2 | 7 1/4 | 0 | ||||
1360 | AJAYU | 100 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | ||||
1361 | AJAYW | 100 | 1/16 | 1/16 | 3/32 | 0 | ||||
1362 | AJG | 200 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 200 | |||
1363 | AJGC | 0 | 0 | |||||||
1364 | AJGFF | 0 | 9.2500 | 0 | ||||||
1365 | AJGI | 0 | 0 | |||||||
1366 | AJINY | 0 | 109.0000 | 0 | ||||||
1367 | AJL | 100 | 21 3/8 | 19 1/4 | 19 7/8 | 0 | ||||
1368 | AJLN | 0 | 0 | |||||||
1369 | AJP | 147600 | 18 1/2 | 0 | ||||||
1370 | AJPA | 0 | 0 | |||||||
1371 | AJPM | 0 | 0 | |||||||
1372 | AJRL | 4500 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
1373 | AK | 1000 | 12 | 12 1/8 | 12 1/8 | 12 | 1400 | |||
1374 | AKAP | 0 | 245.0000 | 325.0000 | 0 | |||||
1375 | AKDR | 0 | 0 | |||||||
1376 | AKGXX | 0 | 0.40 | 5.13 | 5.19 | 11943 | ||||
1377 | AKI | 0 | 0 | |||||||
1378 | AKIM | 0 | 0 | |||||||
1379 | AKIXX | 0 | 0.47 | 5.14 | 5.25 | 501 | ||||
1380 | AKLM | 1000 | 5 | 4 15/16 | 5 3/16 | 4 7/8 | 5 | 5 1/8 | 232700 | |
1381 | AKMXX | 0 | 0.47 | 5.24 | 5.36 | 2515 | ||||
1382 | AKNG | 0 | 0 | |||||||
1383 | AKO | 200 | 36 3/4 | 34 1/4 | 35 | 0 | ||||
1384 | AKOU | 0 | 0 | |||||||
1385 | AKP | 0 | 0 | |||||||
1386 | AKP+ | 0 | 0 | |||||||
1387 | AKPL | 0 | 0 | |||||||
1388 | AKPP | 0 | 0 | |||||||
1389 | AKPp | 100 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
1390 | AKR.A | 0 | 0 | |||||||
1391 | AKR.B | 0 | 0 | |||||||
1392 | AKRN | 2000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 5/16 | 22000 | |
1393 | AKS | 1000 | 36 1/8 | 36 | 36 3/8 | 0 | ||||
1394 | AKSC | 0 | 0 | |||||||
1395 | AKSE | 0 | 0 | |||||||
1396 | AKSEF | 1500 | 4 15/16 | 5 | 5 1/16 | 4 57/64 | 4 15/16 | 5 | 702500 | |
1397 | AKSH | 200 | 8.2500 | 0 | ||||||
1398 | AKSN | 0 | 0 | |||||||
1399 | AKSX | 0 | 0 | |||||||
1400 | AKSY | 2000 | 8 1/2 | 14039600 | ||||||
1401 | AKSp | 400 | 33 1/2 | 0 | ||||||
1402 | AKT | 0 | 0 | |||||||
1403 | AKT.A | 0 | 0 | |||||||
1404 | AKT.B | 0 | 0 | |||||||
1405 | AKTM | 0 | 0 | |||||||
1406 | AKTXX | 0 | 0.76 | 4.89 | 5.00 | 2621 | ||||
1407 | AKXXX | 0 | 0.46 | 3.34 | 3.39 | 815 | ||||
1408 | AKZA | 0 | 0 | |||||||
1409 | AKZO | 0 | 0 | |||||||
1410 | AKZOY | 2000 | 64 1/8 | 63 3/4 | 64 1/8 | 63 3/4 | 63 3/4 | 64 1/8 | 10400 | |
1411 | AKw | 0 | 13 | 15 | 0 | |||||
1412 | AL | 300 | 32 5/8 | 32 1/4 | 32 5/8 | 32 1/4 | 32 3/8 | 32 7/8 | 400 | |
1413 | ALA | 200 | 17 | 17 1/8 | 17 1/4 | 17 | 16 7/8 | 17 1/4 | 900 | |
1414 | ALAA | 0 | 0 | |||||||
1415 | ALAB | 900 | 16 1/4 | 16 3/8 | 16 5/8 | 16 1/4 | 16 3/8 | 16 5/8 | 2900 | |
1416 | ALAC | 0 | 0 | |||||||
1417 | ALAD | 0 | 0 | |||||||
1418 | ALAF | 0 | 0 | |||||||
1419 | ALAL | 0 | 0 | |||||||
1420 | ALAM | 0 | 0 | |||||||
1421 | ALAN | 1000 | 1 1/8 | 1 3/16 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 79700 | |
1422 | ALAS | 0 | 0 | |||||||
1423 | ALAT | 0 | 0 | |||||||
1424 | ALAX | 0 | 0 | |||||||
1425 | ALB | 1500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/8 | 16 5/8 | 1500 | |
1426 | ALBC | 200 | 16 7/8 | 16 1/2 | 17 1/2 | 0 | ||||
1427 | ALBD | 0 | 0 | |||||||
1428 | ALBE | 0 | 0 | |||||||
1429 | ALBEF | 0 | 0 | |||||||
1430 | ALBK | 1000 | 28 | 28 | 28 1/4 | 27 3/4 | 27 7/8 | 28 1/8 | 40000 | |
1431 | ALBM | 2000 | 0.1300 | 0.1350 | 0.1450 | 0.0937 | 0.0937 | 0.1300 | 87600 | |
1432 | ALBML | 100 | 0.0010 | 0 | ||||||
1433 | ALBR | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 500 | |
1434 | ALBT | 0 | 0 | |||||||
1435 | ALBw | 0 | 0 | |||||||
1436 | ALC | 0 | 0 | |||||||
1437 | ALCAX | 0 | 10.59 | 10.59 | 11.06 | 0 | ||||
1438 | ALCBX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
1439 | ALCC | 100 | 22 1/8 | 21 5/8 | 22 1/4 | 21 5/8 | 21 7/8 | 22 1/8 | 36400 | |
1440 | ALCD | 1400 | 19 3/4 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 21 1/2 | 7800 | |
1441 | ALCI | 100 | 7 3/4 | 7 | 8 1/2 | 0 | ||||
1442 | ALCL | 6600 | 15 1/8 | 14 5/8 | 15 1/4 | 14 5/8 | 15 | 15 1/4 | 11800 | |
1443 | ALCM | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/8 | 5100 | |
1444 | ALCO | 200 | 20 1/2 | 20 1/2 | 21 1/4 | 0 | ||||
1445 | ALCQF | 0 | 7.7500 | 0 | ||||||
1446 | ALD | 100 | 68 1/8 | 67 7/8 | 68 1/8 | 67 7/8 | 68 3/8 | 69 | 800 | |
1447 | ALDA | 1000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/8 | 4 3/16 | 4 5/16 | 273900 | |
1448 | ALDC | 0 | 0 | |||||||
1449 | ALDCY | 0 | 7.7500 | 0 | ||||||
1450 | ALDD | 500 | 4.0000 | 0 | ||||||
1451 | ALDH | 0 | 0 | |||||||
1452 | ALDI | 0 | 0 | |||||||
1453 | ALDL | 0 | 0 | |||||||
1454 | ALDN | 0 | 0 | |||||||
1455 | ALDNF | 2000 | 9 7/8 | 10 1/8 | 10 1/4 | 9 3/8 | 9 3/8 | 9 3/4 | 45800 | |
1456 | ALDO | 0 | 0 | |||||||
1457 | ALDP | 0 | 0 | |||||||
1458 | ALDR | 0 | 0 | |||||||
1459 | ALDT | 0 | 0 | |||||||
1460 | ALDU | 0 | 0 | |||||||
1461 | ALDV | 500 | 2 3/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 1/2 | 14000 | |
1462 | ALDW | 0 | 0 | |||||||
1463 | ALDX | 0 | 0 | |||||||
1464 | ALDY | 0 | 0 | |||||||
1465 | ALDZ | 0 | 0 | |||||||
1466 | ALEC | 0 | 0 | |||||||
1467 | ALEGX | 0 | 11.64 | 11.64 | 11.64 | 0 | ||||
1468 | ALEP | 0 | 0 | |||||||
1469 | ALEPF | 0 | 0 | |||||||
1470 | ALES | 300 | 4 | 4 | 4 | 4 | 4 | 4 5/8 | 400 | |
1471 | ALET | 900 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 900 | |
1472 | ALEX | 6000 | 25 3/8 | 26 | 26 1/4 | 25 3/8 | 25 3/8 | 25 5/8 | 90800 | |
1473 | ALF | 0 | 17 | 17 5/8 | 0 | |||||
1474 | ALFA | 8600 | 11 1/4 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 9600 | |
1475 | ALFC | 500 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 600 | |
1476 | ALFE | 500 | 0.0050 | 0 | ||||||
1477 | ALFM | 0 | 0 | |||||||
1478 | ALG | 0 | 14 7/8 | 15 1/2 | 0 | |||||
1479 | ALGBF | 0 | 17.0000 | 0 | ||||||
1480 | ALGBX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
1481 | ALGC | 5700 | 11.1250 | 11.0000 | 11.7500 | 0 | ||||
1482 | ALGE | 0 | 0 | |||||||
1483 | ALGI | 100 | 13 3/4 | 13 3/4 | 15 1/2 | 0 | ||||
1484 | ALGK | 0 | 0 | |||||||
1485 | ALGKP | 0 | 0 | |||||||
1486 | ALGM | 0 | 0 | |||||||
1487 | ALGO | 1000 | 13 1/2 | 12 3/4 | 14 | 12 3/4 | 13 1/2 | 13 7/8 | 29600 | |
1488 | ALGPF | 0 | 0 | |||||||
1489 | ALGR | 300 | 42 3/4 | 42 1/2 | 43 3/4 | 42 1/2 | 42 3/4 | 43 1/2 | 86200 | |
1490 | ALGS | 0 | 0 | |||||||
1491 | ALGSF | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/4 | 3000 | |
1492 | ALGT | 2000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
1493 | ALGX | 10000 | 1.0000 | 0 | ||||||
1494 | ALGY | 200 | 1.0000 | 1.1250 | 2.5000 | 0 | ||||
1495 | ALH/WS | 0 | 1/4 | 1/2 | 0 | |||||
1496 | ALHC | 0 | 0 | |||||||
1497 | ALHCP | 700 | 25 | 24 5/8 | 25 3/8 | 0 | ||||
1498 | ALHY | 600 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 5600 | |
1499 | ALHYW | 300 | 9/32 | 9/32 | 7/16 | 0 | ||||
1500 | ALI | 400 | 15 1/8 | 0 | ||||||
1501 | ALIBX | 0 | 16.79 | 16.79 | 16.79 | 0 | ||||
1502 | ALIC | 0 | 0 | |||||||
1503 | ALICX | 0 | 16.81 | 16.81 | 16.81 | 0 | ||||
1504 | ALID | 0 | 0 | |||||||
1505 | ALIDA | 100 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 17.1250 | 22.0000 | 100 | |
1506 | ALIE | 0 | 0 | |||||||
1507 | ALIF | 300 | 19.3750 | 0 | ||||||
1508 | ALIFX | 0 | 17.68 | 17.68 | 18.46 | 0 | ||||
1509 | ALIG | 0 | 0 | |||||||
1510 | ALII | 100 | 19 7/8 | 19 3/8 | 20 | 19 3/8 | 19 5/8 | 20 | 5500 | |
1511 | ALIK | 0 | 0 | |||||||
1512 | ALIN | 0 | 0 | |||||||
1513 | ALIP | 0 | 0 | |||||||
1514 | ALIS | 0 | 0 | |||||||
1515 | ALIT | 0 | 0 | |||||||
1516 | ALIX | 0 | 0 | |||||||
1517 | ALK | 200 | 21 7/8 | 21 7/8 | 21 7/8 | 21 7/8 | 21 3/4 | 22 1/4 | 200 | |
1518 | ALKA | 0 | 0 | |||||||
1519 | ALKC | 0 | 0 | |||||||
1520 | ALKE | 0 | 0 | |||||||
1521 | ALKI | 0 | 0 | |||||||
1522 | ALKO | 0 | 0 | |||||||
1523 | ALKR | 0 | 0 | |||||||
1524 | ALKS | 200 | 14 1/8 | 14 3/4 | 14 3/4 | 14 | 14 1/8 | 14 3/8 | 82200 | |
1525 | ALKT | 0 | 0 | |||||||
1526 | ALL | 10000 | 55 7/8 | 55 5/8 | 55 7/8 | 55 5/8 | 55 1/2 | 55 7/8 | 15600 | |
1527 | ALLA | 1000 | 5 7/8 | 5 3/4 | 6 | 0 | ||||
1528 | ALLB | 0 | 0 | |||||||
1529 | ALLC | 300 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/2 | 15 3/4 | 11300 | |
1530 | ALLD | 0 | 0 | |||||||
1531 | ALLE | 100 | 13 | 12 | 13 | 0 | ||||
1532 | ALLF | 0 | 0 | |||||||
1533 | ALLH | 0 | 0 | |||||||
1534 | ALLI | 0 | 0 | |||||||
1535 | ALLIF | 300 | 8 3/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/8 | 8 3/4 | 6800 | |
1536 | ALLK | 0 | 0 | |||||||
1537 | ALLL | 0 | 0 | |||||||
1538 | ALLM | 0 | 0 | |||||||
1539 | ALLN | 100 | 15 5/8 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 175600 | |
1540 | ALLO | 0 | 0 | |||||||
1541 | ALLOU | 0 | 0 | |||||||
1542 | ALLP | 1000 | 10 15/16 | 12 1/8 | 12 1/4 | 10 3/4 | 10 7/8 | 11 | 948200 | |
1543 | ALLR | 0 | 0 | |||||||
1544 | ALLS | 0 | 0 | |||||||
1545 | ALLT | 0 | 0 | |||||||
1546 | ALLU | 0 | 0 | |||||||
1547 | ALLXX | 0 | 0.58 | 2.78 | 2.81 | 12087 | ||||
1548 | ALLY | 3000 | 3 3/8 | 3 1/4 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 68300 | |
1549 | ALLYP | 100 | 93 3/4 | 93 3/4 | 93 3/4 | 93 3/4 | 93 3/4 | 95 | 100 | |
1550 | ALM | 2300 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
1551 | ALMBX | 0 | 8.54 | 8.54 | 8.54 | 0 | ||||
1552 | ALMCX | 0 | 8.54 | 8.54 | 8.54 | 0 | ||||
1553 | ALMI | 4000 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 1 15/16 | 141900 | |
1554 | ALMO | 0 | 0 | |||||||
1555 | ALMP | 0 | 0 | |||||||
1556 | ALMRX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
1557 | ALMSX | 0 | 8.54 | 8.54 | 8.92 | 0 | ||||
1558 | ALMXX | 0 | 0.39 | 3.22 | 3.24 | 2346 | ||||
1559 | ALN | 500 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 16 1/2 | 17 1/4 | 1200 | |
1560 | ALNBX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
1561 | ALNC | 0 | 0 | |||||||
1562 | ALNCX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
1563 | ALNI | 400 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
1564 | ALNK | 200 | 5 5/8 | 6 1/2 | 6 7/8 | 5 5/8 | 5 5/8 | 6 3/8 | 20500 | |
1565 | ALNM | 0 | 0 | |||||||
1566 | ALNT | 200 | 15 5/8 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 20000 | |
1567 | ALNX | 0 | 0 | |||||||
1568 | ALNYX | 0 | 9.67 | 9.67 | 10.10 | 0 | ||||
1569 | ALO | 200 | 12 | 11 7/8 | 12 1/2 | 0 | ||||
1570 | ALO.W | 0 | 0 | |||||||
1571 | ALO/WS | 500 | 3 | 0 | ||||||
1572 | ALOC | 0 | 0 | |||||||
1573 | ALOG | 200 | 27 | 27 | 27 | 26 1/2 | 26 1/4 | 27 | 1500 | |
1574 | ALOI | 0 | 0 | |||||||
1575 | ALOK | 0 | 0 | |||||||
1576 | ALOM | 0 | 0 | |||||||
1577 | ALON | 0 | 0 | |||||||
1578 | ALOS | 0 | 0 | |||||||
1579 | ALOT | 100 | 8 | 8 | 8 | 8 | 8 | 8 3/8 | 100 | |
1580 | ALP | 0 | 0 | |||||||
1581 | ALPA | 0 | 0 | |||||||
1582 | ALPAY | 0 | 6.5000 | 0 | ||||||
1583 | ALPH | 1000 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 3600 | |
1584 | ALPS | 2000 | 0.1300 | 0.1300 | 0.1600 | 0.1300 | 0.1300 | 0.1500 | 46000 | |
1585 | ALPV | 0 | 0 | |||||||
1586 | ALPVN | 100 | 62.6250 | 0 | ||||||
1587 | ALPWO | 100 | 87.2250 | 0 | ||||||
1588 | ALPpA | 300 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 300 | |||
1589 | ALPpB | 1000 | 22 3/4 | 0 | ||||||
1590 | ALPpC | 3300 | 24 1/2 | 0 | ||||||
1591 | ALPpD | 100000 | 22 13/32 | 0 | ||||||
1592 | ALPpH | 200 | 25 3/8 | 0 | ||||||
1593 | ALPpQ | 600 | 23 5/8 | 23 3/8 | 23 5/8 | 23 3/8 | 10900 | |||
1594 | ALQ | 0 | 0 | |||||||
1595 | ALR | 1500 | 5 1/2 | 0 | ||||||
1596 | ALRC | 300 | 18 3/4 | 18 3/4 | 19 3/8 | 18 3/8 | 18 3/4 | 19 1/2 | 287000 | |
1597 | ALRG | 0 | 0 | |||||||
1598 | ALRI | 0 | 0 | |||||||
1599 | ALRIZ | 3700 | 28 1/4 | 27 1/2 | 28 3/4 | 0 | ||||
1600 | ALRM | 500 | 10 5/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 71600 | |
1601 | ALRN | 6000 | 14 5/16 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 179200 | |
1602 | ALRS | 0 | 0 | |||||||
1603 | ALRT | 200 | 4 1/8 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 37300 | |
1604 | ALRX | 0 | 0 | |||||||
1605 | ALRZ | 0 | 0 | |||||||
1606 | ALRZV | 0 | 0 | |||||||
1607 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1608 | ALSA | 0 | 0 | |||||||
1609 | ALSAP | 0 | 0 | |||||||
1610 | ALSC | 300 | 6 1/8 | 6 3/8 | 6 7/16 | 6 1/8 | 6 1/8 | 6 1/4 | 107300 | |
1611 | ALSCX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
1612 | ALSL | 0 | 0 | |||||||
1613 | ALSM | 1000 | 0.1562 | 0.1562 | 0.3125 | 0 | ||||
1614 | ALSO | 0 | 0 | |||||||
1615 | ALSR | 0 | 0 | |||||||
1616 | ALST | 500 | 24.5000 | 24.2500 | 24.5000 | 24.2500 | 24.2500 | 25.5000 | 2200 | |
1617 | ALSV | 0 | 0 | |||||||
1618 | ALT | 1000 | 21 3/8 | 21 1/8 | 21 1/2 | 0 | ||||
1619 | ALT.W | 0 | 0 | |||||||
1620 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1621 | ALTA | 2000 | 4 1/16 | 3 7/8 | 4 1/16 | 3 7/8 | 4 | 4 1/16 | 91400 | |
1622 | ALTBX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
1623 | ALTC | 1000 | 6.7500 | 0 | ||||||
1624 | ALTD | 1500 | 3 1/4 | 3 1/4 | 4 | 0 | ||||
1625 | ALTE | 0 | 0 | |||||||
1626 | ALTEN | 100 | 15.7500 | 15.7500 | 16.7500 | 0 | ||||
1627 | ALTEO | 200 | 146.0000 | 0 | ||||||
1628 | ALTEP | 200 | 19.0000 | 17.5000 | 18.2500 | 0 | ||||
1629 | ALTFX | 0 | 46.73 | 46.73 | 48.80 | 0 | ||||
1630 | ALTHX | 0 | 10.52 | 10.52 | 10.99 | 0 | ||||
1631 | ALTI | 0 | 0 | |||||||
1632 | ALTN | 900 | 7 3/4 | 8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 97300 | |
1633 | ALTR | 500 | 65 | 63 5/8 | 65 1/4 | 63 1/2 | 64 3/4 | 65 | 1859300 | |
1634 | ALTS | 1000 | 9 5/8 | 9 15/16 | 10 | 9 5/8 | 9 1/2 | 9 5/8 | 74700 | |
1635 | ALTX | 4000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 4600 | |
1636 | ALU | 1000 | 6 5/8 | 0 | ||||||
1637 | ALUA | 0 | 0 | |||||||
1638 | ALUP | 0 | 0 | |||||||
1639 | ALVL | 0 | 0 | |||||||
1640 | ALW | 400 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 1/2 | 4 7/8 | 600 | |
1641 | ALWC | 0 | 0 | |||||||
1642 | ALWD | 0 | 0 | |||||||
1643 | ALWS | 7000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5625 | 7000 | |
1644 | ALX | 100 | 69 1/8 | 71 1/2 | 72 5/8 | 0 | ||||
1645 | ALXN | 4000 | 9 9/16 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 14100 | |
1646 | ALY | 0 | 0 | |||||||
1647 | ALYD | 1000 | 13.0000 | 12.1250 | 13.6250 | 11.7500 | 13.0000 | 13.5000 | 14900 | |
1648 | ALYN | 25000 | 13 3/4 | 13 3/4 | 13 7/8 | 13 3/4 | 13 3/4 | 13 7/8 | 170500 | |
1649 | ALZAW | 2200 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/16 | 2200 | |
1650 | AM | 1000 | 2 | 3 5/8 | 5 | 0 | ||||
1651 | AM.W | 0 | 0 | |||||||
1652 | AM/WS | 10000 | 1/32 | 0 | ||||||
1653 | AMA | 500 | 3 5/16 | 3 1/4 | 3 5/16 | 3 1/4 | 1200 | |||
1654 | AMAC | 2000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/16 | 3 5/8 | 2000 | |
1655 | AMACW | 4500 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
1656 | AMAE | 0 | 0 | |||||||
1657 | AMAGX | 0 | 6.21 | 6.21 | 6.21 | 0 | ||||
1658 | AMAM | 0 | 0 | |||||||
1659 | AMAN | 0 | 0 | |||||||
1660 | AMANX | 0 | 14.82 | 14.82 | 14.82 | 0 | ||||
1661 | AMAO | 0 | 0 | |||||||
1662 | AMAR | 2000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 11100 | |
1663 | AMAT | 4600 | 27 3/4 | 26 1/2 | 27 7/8 | 26 3/8 | 27 5/8 | 27 3/4 | 2469800 | |
1664 | AMAp | 5000 | 11 7/8 | 0 | ||||||
1665 | AMB | 100 | 48 1/2 | 48 | 48 5/8 | 48 | 48 3/8 | 48 7/8 | 10200 | |
1666 | AMBA | 0 | 0 | |||||||
1667 | AMBBX | 0 | 8.17 | 8.17 | 8.17 | 0 | ||||
1668 | AMBC | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 25 1/2 | 500 | |
1669 | AMBDX | 0 | 8.17 | 8.17 | 8.58 | 0 | ||||
1670 | AMBE | 0 | 0 | |||||||
1671 | AMBF | 400 | 1.0625 | 1.0625 | 1.3750 | 0 | ||||
1672 | AMBH | 0 | 0 | |||||||
1673 | AMBI | 400 | 3 5/8 | 3 1/2 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 76900 | |
1674 | AMBIU | 0 | 0 | |||||||
1675 | AMBIW | 1000 | 1 1/8 | 1 | 1 5/16 | 0 | ||||
1676 | AMBK | 500 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 30 1/2 | 500 | |
1677 | AMBLX | 0 | 21.85 | 21.85 | 22.94 | 0 | ||||
1678 | AMBN | 0 | 0 | |||||||
1679 | AMBO | 0 | 0 | |||||||
1680 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1681 | AMBT | 0 | 0 | |||||||
1682 | AMBU | 0 | 0 | |||||||
1683 | AMBV | 0 | 0 | |||||||
1684 | AMBW | 0 | 0 | |||||||
1685 | AMBX | 0 | 0 | |||||||
1686 | AMBXX | 0 | 0.01 | 5.27 | 5.25 | 705 | ||||
1687 | AMBY | 3000 | 0.1216 | 0.0115 | 0.0140 | 0 | ||||
1688 | AMBpA | 200 | 179 1/4 | 0 | ||||||
1689 | AMC | 1000 | 11/32 | 1/4 | 7/16 | 0 | ||||
1690 | AMCC | 0 | 0 | |||||||
1691 | AMCCQ | 1000 | 0.0001 | 0 | ||||||
1692 | AMCE | 500 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 5/8 | 2 | 11100 | |
1693 | AMCGX | 0 | 18.86 | 18.86 | 18.86 | 0 | ||||
1694 | AMCI | 15000 | 0.6350 | 0.6250 | 0.7187 | 0 | ||||
1695 | AMCM | 200 | 0.5000 | 0.5000 | 0.6250 | 0.5000 | 0.5000 | 0.6250 | 13200 | |
1696 | AMCN | 1000 | 5 5/8 | 5 1/2 | 5 3/4 | 0 | ||||
1697 | AMCO | 100 | 0.0100 | 0 | ||||||
1698 | AMCPX | 0 | 14.37 | 14.37 | 15.25 | 0 | ||||
1699 | AMCR | 0 | 0 | |||||||
1700 | AMCRY | 3000 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 24 5/8 | 24 7/8 | 4300 | |
1701 | AMCS | 200 | 15 | 15 1/8 | 15 1/4 | 14 3/4 | 14 5/8 | 15 | 76700 | |
1702 | AMCT | 8000 | 1.3125 | 1.3125 | 1.5625 | 0 | ||||
1703 | AMCTX | 0 | 10.86 | 10.86 | 11.40 | 0 | ||||
1704 | AMCV | 1000 | 9 5/8 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 31200 | |
1705 | AMCZ | 0 | 0 | |||||||
1706 | AMCZU | 0 | 0 | |||||||
1707 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1708 | AMD | 1000 | 19 | 19 | 19 1/4 | 19 | 18 3/4 | 19 1/2 | 8500 | |
1709 | AMDA | 0 | 0 | |||||||
1710 | AMDB | 0 | 0 | |||||||
1711 | AMDD | 7500 | 0.5500 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 52600 | |
1712 | AMDE | 0 | 0 | |||||||
1713 | AMDF | 0 | 0 | |||||||
1714 | AMDH | 0 | 0 | |||||||
1715 | AMDI | 200 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0500 | 200 | |
1716 | AMDK | 0 | 0 | |||||||
1717 | AMDL | 0 | 0 | |||||||
1718 | AMDM | 0 | 0 | |||||||
1719 | AMDN | 0 | 0 | |||||||
1720 | AMDP | 0 | 0 | |||||||
1721 | AMDR | 0 | 0 | |||||||
1722 | AMDRF | 0 | 2.5000 | 0 | ||||||
1723 | AMDS | 100000 | 0.1500 | 0.1250 | 0.2500 | 0 | ||||
1724 | AMDT | 0 | 0 | |||||||
1725 | AMDW | 0 | 0 | |||||||
1726 | AMDX | 0 | 0 | |||||||
1727 | AMDY | 0 | 0 | |||||||
1728 | AME | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 1/2 | 20 | 1000 | |
1729 | AMEC | 0 | 0 | |||||||
1730 | AMECX | 0 | 16.88 | 16.88 | 17.91 | 0 | ||||
1731 | AMED | 400 | 7 3/4 | 7 3/4 | 7 7/8 | 7 3/4 | 7 3/4 | 8 1/8 | 2600 | |
1732 | AMEH | 0 | 0 | |||||||
1733 | AMEI | 0 | 0 | |||||||
1734 | AMEL | 1000 | 1.7500 | 1.8750 | 2.0000 | 1.6250 | 1.5625 | 1.7500 | 24600 | |
1735 | AMEO | 600 | 0.1500 | 0 | ||||||
1736 | AMEP | 4000 | 1 | 15/16 | 1 1/16 | 0 | ||||
1737 | AMES | 400 | 4 5/16 | 4 5/16 | 4 7/16 | 4 5/16 | 4 5/16 | 4 7/16 | 68100 | |
1738 | AMESW | 300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 7/16 | 700 | |
1739 | AMET | 1000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
1740 | AMEX | 0 | 0 | |||||||
1741 | AMEXF | 0 | 0 | |||||||
1742 | AMF | 1100 | 9 3/8 | 9 1/2 | 9 7/8 | 0 | ||||
1743 | AMFB | 1400 | 18 1/2 | 18 1/4 | 18 1/2 | 18 | 18 | 18 1/2 | 84400 | |
1744 | AMFC | 16900 | 12 15/16 | 12 1/4 | 13 | 0 | ||||
1745 | AMFD | 21 | 408.9824 | 5.2500 | 6.6250 | 0 | ||||
1746 | AMFI | 200 | 21 1/4 | 21 1/8 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 31500 | |
1747 | AMFL | 0 | 0 | |||||||
1748 | AMFLF | 0 | 0.1250 | 0 | ||||||
1749 | AMFN | 1000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1750 | AMFTX | 0 | 10.34 | 10.34 | 10.66 | 0 | ||||
1751 | AMG | 0 | 0 | |||||||
1752 | AMGC | 3000 | 0.2500 | 0.2500 | 0.2900 | 0.2500 | 0.2500 | 0.3437 | 13500 | |
1753 | AMGD | 1000 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
1754 | AMGEX | 0 | 9.63 | 9.63 | 9.93 | 0 | ||||
1755 | AMGI | 3000 | 0.0150 | 0.0150 | 0.0250 | 0.0150 | 0.0150 | 0.0250 | 23000 | |
1756 | AMGM | 1000 | 0.9375 | 1.0000 | 1.0000 | 0.8750 | 0.9375 | 1.0000 | 15500 | |
1757 | AMGN | 8600 | 59 1/8 | 59 | 60 3/8 | 58 3/4 | 59 | 59 1/8 | 2289100 | |
1758 | AMGV | 600 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
1759 | AMGXX | 0 | 0 | |||||||
1760 | AMH | 200 | 10 1/8 | 10 | 10 1/4 | 10 | 9 7/8 | 10 1/2 | 23800 | |
1761 | AMHC | 2000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 10900 | |
1762 | AMHD | 100 | 5.1250 | 5.3125 | 5.3125 | 5.0625 | 5.0000 | 5.1875 | 39300 | |
1763 | AMHE | 0 | 0 | |||||||
1764 | AMHF | 0 | 0 | |||||||
1765 | AMHG | 0 | 0 | |||||||
1766 | AMHH | 0 | 0 | |||||||
1767 | AMHI | 0 | 0 | |||||||
1768 | AMHIX | 0 | 15.44 | 15.44 | 16.21 | 0 | ||||
1769 | AMHL | 0 | 0 | |||||||
1770 | AMHM | 0 | 0 | |||||||
1771 | AMHN | 0 | 0 | |||||||
1772 | AMHO | 0 | 0 | |||||||
1773 | AMHR | 0 | 0 | |||||||
1774 | AMHS | 0 | 0 | |||||||
1775 | AMHT | 0 | 0 | |||||||
1776 | AMHW | 0 | 0 | |||||||
1777 | AMHX | 0 | 0 | |||||||
1778 | AMHY | 0 | 0 | |||||||
1779 | AMHYX | 0 | 9.70 | 9.70 | 10.18 | 0 | ||||
1780 | AMI | 500 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 500 | |||
1781 | AMIC | 8000 | 13.0000 | 0 | ||||||
1782 | AMIE | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 | 9 3/4 | 100 | |
1783 | AMIFX | 0 | 8.09 | 8.09 | 8.49 | 0 | ||||
1784 | AMIL | 0 | 0 | |||||||
1785 | AMITA | 100000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
1786 | AMIX | 1000 | 2.0000 | 0 | ||||||
1787 | AMIXX | 0 | 0.07 | 3.06 | 3.14 | 287 | ||||
1788 | AMK | 3400 | 6 1/16 | 6 1/8 | 6 1/8 | 6 1/16 | 3900 | |||
1789 | AMKE | 0 | 0 | |||||||
1790 | AML | 1000 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 1000 | |||
1791 | AMLC | 100 | 4.1250 | 0 | ||||||
1792 | AMLJ | 7500 | 13 5/8 | 13 | 14 | 13 | 13 3/4 | 14 1/8 | 38000 | |
1793 | AMLN | 1000 | 11 1/2 | 10 7/8 | 11 1/2 | 10 5/8 | 11 1/4 | 11 1/2 | 198100 | |
1794 | AMLS | 100 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.7500 | 100 | |
1795 | AMLX | 0 | 0 | |||||||
1796 | AMM | 500 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/2 | 500 | |
1797 | AMMB | 500 | 21 1/8 | 21 | 21 1/4 | 20 3/4 | 21 | 21 1/4 | 454200 | |
1798 | AMMBX | 0 | 7.24 | 7.24 | 7.24 | 0 | ||||
1799 | AMMC | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4687 | 5000 | |
1800 | AMMO | 0 | 0 | |||||||
1801 | AMMOP | 0 | 0 | |||||||
1802 | AMMP | 0 | 0 | |||||||
1803 | AMMPQ | 0 | 0 | |||||||
1804 | AMMSX | 0 | 7.24 | 7.24 | 7.56 | 0 | ||||
1805 | AMMT | 0 | 0 | |||||||
1806 | AMMXX | 0 | 0.50 | 5.27 | 5.41 | 1583 | ||||
1807 | AMN | 600 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 600 | |||
1808 | AMNB | 1700 | 25.5000 | 25.0000 | 25.5000 | 25.0000 | 25.0000 | 26.2500 | 5200 | |
1809 | AMNC | 0 | 0 | |||||||
1810 | AMNE | 0 | 0 | |||||||
1811 | AMNIX | 0 | 24.56 | 24.56 | 26.06 | 0 | ||||
1812 | AMNK | 0 | 0 | |||||||
1813 | AMNS | 0 | 0 | |||||||
1814 | AMNXX | 0 | 0.41 | 4.46 | 4.56 | 8700 | ||||
1815 | AMO | 1000 | 19 1/4 | 19 1/4 | 19 5/8 | 0 | ||||
1816 | AMOO | 1000 | 35 | 34 3/4 | 36 | 0 | ||||
1817 | AMOP | 0 | 0 | |||||||
1818 | AMOS | 0 | 0 | |||||||
1819 | AMOSB | 0 | 0 | |||||||
1820 | AMOV | 0 | 0 | |||||||
1821 | AMP | 100 | 34 | 34 | 34 1/8 | 33 3/4 | 33 5/8 | 34 3/8 | 6200 | |
1822 | AMPA | 0 | 0 | |||||||
1823 | AMPB | 0 | 0 | |||||||
1824 | AMPBA | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 2000 | |
1825 | AMPC | 0 | 0 | |||||||
1826 | AMPG | 600 | 0.0312 | 0.0312 | 0.0700 | 0 | ||||
1827 | AMPH | 600 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/8 | 12600 | |
1828 | AMPI | 700 | 20 53/64 | 19 1/2 | 21 | 0 | ||||
1829 | AMPK | 0 | 0 | |||||||
1830 | AMPL | 0 | 0 | |||||||
1831 | AMPLF | 0 | 0 | |||||||
1832 | AMPLO | 100 | 22.5000 | 0 | ||||||
1833 | AMPLP | 100 | 14 1/8 | 13 3/4 | 17 1/2 | 0 | ||||
1834 | AMPN | 0 | 0 | |||||||
1835 | AMPO | 0 | 0 | |||||||
1836 | AMPQ | 0 | 0 | |||||||
1837 | AMPR | 0 | 0 | |||||||
1838 | AMPS | 0 | 0 | |||||||
1839 | AMPT | 0 | 0 | |||||||
1840 | AMPW | 0 | 0 | |||||||
1841 | AMPX | 0 | 0 | |||||||
1842 | AMPXX | 0 | 0.48 | 4.45 | 4.37 | 523 | ||||
1843 | AMQI | 100 | 4.7500 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | 5.2500 | 500 | |
1844 | AMQU | 0 | 0 | |||||||
1845 | AMR | 100 | 84 | 84 1/8 | 84 1/8 | 84 | 83 3/4 | 84 1/4 | 500 | |
1846 | AMRA | 0 | 0 | |||||||
1847 | AMRAX | 0 | 9.49 | 9.49 | 10.07 | 0 | ||||
1848 | AMRB | 600 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.7500 | 600 | |
1849 | AMRC | 500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 2800 | |
1850 | AMRD | 1000 | 26 1/4 | 29 1/2 | 30 | 23 7/8 | 25 1/2 | 26 1/2 | 3530700 | |
1851 | AMRE | 0 | 0 | |||||||
1852 | AMRF | 0 | 0 | |||||||
1853 | AMRG | 0 | 0 | |||||||
1854 | AMRGX | 0 | 9.50 | 9.50 | 10.08 | 0 | ||||
1855 | AMRI | 1000 | 23 1/8 | 22 3/4 | 23 3/16 | 22 5/8 | 23 | 23 1/4 | 40600 | |
1856 | AMRIX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
1857 | AMRK | 500 | 0.0010 | 0 | ||||||
1858 | AMRL | 2000 | 9.7500 | 9.5000 | 9.7500 | 0 | ||||
1859 | AMRM | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 | |||
1860 | AMRMX | 0 | 26.56 | 26.56 | 28.18 | 0 | ||||
1861 | AMRN | 15000 | 20 5/8 | 20 1/2 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 538400 | |
1862 | AMRNX | 0 | 4.89 | 4.89 | 5.19 | 0 | ||||
1863 | AMRO | 0 | 0 | |||||||
1864 | AMRR | 0 | 0 | |||||||
1865 | AMRRX | 0 | 13.18 | 13.18 | 13.69 | 0 | ||||
1866 | AMRS | 1000 | 0.5500 | 0.4062 | 0.5625 | 0 | ||||
1867 | AMRT | 0 | 0 | |||||||
1868 | AMRU | 0 | 0 | |||||||
1869 | AMRVD | 0 | 0 | |||||||
1870 | AMRX | 0 | 0 | |||||||
1871 | AMRY | 0 | 0 | |||||||
1872 | AMRZ | 0 | 0 | |||||||
1873 | AMS | 900 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 900 | |||
1874 | AMSAX | 0 | 9.38 | 9.38 | 9.80 | 0 | ||||
1875 | AMSBX | 0 | 9.38 | 9.38 | 9.38 | 0 | ||||
1876 | AMSC | 100 | 12 | 12 1/2 | 12 3/4 | 12 | 12 | 12 1/2 | 5900 | |
1877 | AMSFX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
1878 | AMSI | 500 | 10 5/8 | 10 5/8 | 11 | 0 | ||||
1879 | AMSO | 6325 | 6.4800 | 0.7500 | 0.8437 | 0 | ||||
1880 | AMSOW | 0 | 0.0312 | 0.0700 | 0 | |||||
1881 | AMSOZ | 0 | 0.0312 | 0.0700 | 0 | |||||
1882 | AMSR | 700 | 2 5/8 | 0 | ||||||
1883 | AMSS | 0 | 0 | |||||||
1884 | AMSSP | 0 | 0 | |||||||
1885 | AMST | 100 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/4 | 1 7/16 | 22900 | |
1886 | AMSTX | 0 | 20.25 | 20.25 | 20.25 | 0 | ||||
1887 | AMSV | 0 | 0 | |||||||
1888 | AMSW | 0 | 0 | |||||||
1889 | AMSWA | 6000 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 139800 | |
1890 | AMSY | 900 | 30 7/8 | 31 1/8 | 31 3/4 | 30 7/8 | 30 7/8 | 31 | 131600 | |
1891 | AMT | 100 | 30 | 0 | ||||||
1892 | AMTA | 300 | 3 1/4 | 3 3/8 | 3 3/8 | 3 | 3 | 3 1/4 | 18000 | |
1893 | AMTC | 300 | 6 | 6 7/64 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/8 | 24500 | |
1894 | AMTE | 0 | 0 | |||||||
1895 | AMTG | 0 | 0 | |||||||
1896 | AMTHX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
1897 | AMTI | 1700 | 1 21/32 | 1 11/16 | 1 13/16 | 1 21/32 | 1 21/32 | 1 11/16 | 15200 | |
1898 | AMTK | 400 | 5 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 17800 | |
1899 | AMTL | 100 | 28 | 28 | 28 3/8 | 0 | ||||
1900 | AMTR | 900 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 2100 | |
1901 | AMTS | 100 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.9500 | 100 | |
1902 | AMTT | 0 | 0 | |||||||
1903 | AMTTZW | 0 | 0 | |||||||
1904 | AMTVF | 0 | 0.7000 | 0 | ||||||
1905 | AMTX | 2000 | 15 1/8 | 16 5/8 | 16 7/8 | 15 1/8 | 15 1/8 | 15 1/4 | 378800 | |
1906 | AMTXX | 0 | 0.59 | 5.14 | 5.10 | 250 | ||||
1907 | AMTZ | 1800 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 3/4 | 11600 | |
1908 | AMTZW | 2000 | 15/16 | 3/4 | 15/16 | 3/4 | 7/8 | 1 | 25500 | |
1909 | AMU | 300 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
1910 | AMUC | 0 | 0 | |||||||
1911 | AMUI | 0 | 0 | |||||||
1912 | AMUIF | 0 | 0 | |||||||
1913 | AMUSX | 0 | 13.11 | 13.11 | 13.76 | 0 | ||||
1914 | AMUTX | 0 | 24.67 | 24.67 | 24.67 | 0 | ||||
1915 | AMUXX | 0 | 0.01 | 5.05 | 5.11 | 262 | ||||
1916 | AMV | 500 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | ||||
1917 | AMVI | 0 | 0 | |||||||
1918 | AMVWN | 0 | 0 | |||||||
1919 | AMVWW | 100 | 4 7/8 | 4 7/8 | 5 1/4 | 0 | ||||
1920 | AMW | 300 | 11 3/4 | 0 | ||||||
1921 | AMWD | 2000 | 9 | 9 1/4 | 9 3/8 | 9 | 9 | 9 1/8 | 49000 | |
1922 | AMWI | 0 | 0 | |||||||
1923 | AMWN | 500 | 5.5000 | 0 | ||||||
1924 | AMWYX | 0 | 8.52 | 8.52 | 8.78 | 0 | ||||
1925 | AMX | 100 | 31 1/4 | 31 7/8 | 31 7/8 | 31 1/4 | 31 1/2 | 32 | 3200 | |
1926 | AMXD | 0 | 0 | |||||||
1927 | AMXE | 0 | 0 | |||||||
1928 | AMXG | 0 | 0 | |||||||
1929 | AMXI | 200 | 3 | 2 29/32 | 3 1/8 | 2 29/32 | 2 15/16 | 3 | 33800 | |
1930 | AMXK | 0 | 0 | |||||||
1931 | AMXL | 0 | 0 | |||||||
1932 | AMXN | 0 | 0 | |||||||
1933 | AMXR | 0 | 0 | |||||||
1934 | AMXT | 0 | 0 | |||||||
1935 | AMXW | 0 | 0 | |||||||
1936 | AMXX | 500 | 6 5/8 | 6 17/32 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 24500 | |
1937 | AMZ | 100 | 27 7/8 | 0 | ||||||
1938 | AMZC | 200 | 3.0000 | 3.0000 | 6.0000 | 0 | ||||
1939 | AMZI | 0 | 0 | |||||||
1940 | AMZN | 3000 | 0.8750 | 0.6250 | 1.0000 | 0 | ||||
1941 | AMZS | 0 | 0 | |||||||
1942 | AMZX | 0 | 0 | |||||||
1943 | AN | 200 | 74 | 74 | 74 3/8 | 73 3/4 | 73 5/8 | 74 3/8 | 2900 | |
1944 | ANA | 10000 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 19800 | |||
1945 | ANABX | 0 | 7.74 | 7.74 | 7.74 | 0 | ||||
1946 | ANACX | 0 | 7.74 | 7.74 | 7.74 | 0 | ||||
1947 | ANAD | 300 | 31 | 31 1/8 | 31 1/2 | 30 1/2 | 31 | 31 1/2 | 99100 | |
1948 | ANAF | 0 | 0 | |||||||
1949 | ANAFF | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 14100 | |
1950 | ANAGX | 0 | 7.74 | 7.74 | 8.08 | 0 | ||||
1951 | ANALX | 0 | 14.77 | 14.77 | 14.77 | 0 | ||||
1952 | ANAT | 1000 | 66 3/4 | 65 3/4 | 67 1/4 | 65 3/4 | 66 1/2 | 67 1/4 | 16000 | |
1953 | ANBC | 2000 | 21 1/4 | 21 | 21 1/4 | 21 | 21 | 21 3/4 | 7100 | |
1954 | ANBK | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 3/8 | 11 3/4 | 9200 | |
1955 | ANBT | 0 | 0 | |||||||
1956 | ANC | 200 | 14 3/4 | 8 | 18 | 0 | ||||
1957 | ANCAX | 0 | 25.29 | 25.29 | 25.29 | 0 | ||||
1958 | ANCFX | 0 | 24.71 | 24.71 | 26.22 | 0 | ||||
1959 | ANCO | 100 | 8 1/8 | 8 1/4 | 8 5/8 | 8 1/8 | 8 1/8 | 8 5/8 | 4900 | |
1960 | ANCOR | 100 | 2.2500 | 2.2500 | 2.6250 | 0 | ||||
1961 | ANCOV | 0 | 0 | |||||||
1962 | ANCOW | 400 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 400 | |
1963 | ANCOZ | 100 | 1.7500 | 0 | ||||||
1964 | ANCP | 0 | 0 | |||||||
1965 | ANCPO | 0 | 0 | |||||||
1966 | ANCPW | 0 | 0 | |||||||
1967 | ANCR | 300 | 12 7/8 | 13 7/8 | 14 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 131500 | |
1968 | AND | 400 | 12 7/8 | 11 5/8 | 12 1/8 | 0 | ||||
1969 | ANDB | 200 | 23 1/4 | 22 7/8 | 23 3/8 | 22 7/8 | 23 1/8 | 23 1/4 | 60400 | |
1970 | ANDE | 800 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 3/4 | 9 1/8 | 223800 | |
1971 | ANDM | 0 | 0 | |||||||
1972 | ANDMI | 0 | 0 | |||||||
1973 | ANDR | 1000 | 5 1/4 | 5 3/4 | 5 3/4 | 5 1/4 | 4 3/4 | 5 1/2 | 5400 | |
1974 | ANDU | 0 | 0 | |||||||
1975 | ANDW | 10000 | 51 1/2 | 49 5/8 | 51 5/8 | 49 1/2 | 51 1/4 | 51 3/4 | 781400 | |
1976 | ANDY | 0 | 0 | |||||||
1977 | ANEAX | 0 | 16.63 | 16.63 | 17.37 | 0 | ||||
1978 | ANEBX | 0 | 16.03 | 16.03 | 16.03 | 0 | ||||
1979 | ANEFX | 0 | 17.67 | 17.67 | 18.75 | 0 | ||||
1980 | ANEN | 2000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 6 3/4 | 7 1/4 | 3000 | |
1981 | ANET | 500 | 34 1/2 | 33 3/4 | 34 3/4 | 33 3/4 | 34 | 34 3/4 | 188100 | |
1982 | ANEW | 0 | 0 | |||||||
1983 | ANF | 100 | 21 5/8 | 21 5/8 | 23 1/8 | 0 | ||||
1984 | ANFH | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.7500 | 2000 | |
1985 | ANFS | 1000 | 3.0000 | 3.3750 | 3.3750 | 3.0000 | 3.0000 | 3.3750 | 9100 | |
1986 | ANGBF | 0 | 0 | |||||||
1987 | ANGC | 0 | 0 | |||||||
1988 | ANGH | 0 | 0 | |||||||
1989 | ANGL | 0 | 0 | |||||||
1990 | ANGLY | 7800 | 59 17/64 | 59 1/2 | 59 1/2 | 59 17/64 | 59 1/4 | 59 7/8 | 9800 | |
1991 | ANGN | 5000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 3/4 | 3 7/8 | 237100 | |
1992 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
1993 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
1994 | ANII | 0 | 0 | |||||||
1995 | ANIK | 1000 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 13000 | |
1996 | ANIM | 0 | 0 | |||||||
1997 | ANIN | 0 | 0 | |||||||
1998 | ANITX | 0 | 8.48 | 8.48 | 8.48 | 0 | ||||
1999 | ANIV | 0 | 0 | |||||||
2000 | ANIX | 0 | 0 | |||||||
2001 | ANIZ | 0 | 0 | |||||||
2002 | ANJBX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
2003 | ANJCX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
2004 | ANJXX | 0 | 0.73 | 2.70 | 2.73 | 1046 | ||||
2005 | ANL | 0 | 0 | |||||||
2006 | ANLG | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 2200 | |
2007 | ANLK | 0 | 0 | |||||||
2008 | ANLT | 2500 | 9 3/8 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 3/4 | 45200 | |
2009 | ANLY | 2500 | 25 3/8 | 25 1/2 | 25 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 12700 | |
2010 | ANM | 500 | 9 | 9 | 9 | 9 | 500 | |||
2011 | ANMFX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
2012 | ANMI | 1000 | 6 1/2 | 5 7/8 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 4100 | |
2013 | ANMR | 2000 | 13/32 | 13/32 | 15/32 | 13/32 | 13/32 | 15/32 | 64300 | |
2014 | ANMRW | 2000 | 1/16 | 1/16 | 1/4 | 0 | ||||
2015 | ANN | 1000 | 19 1/2 | 19 1/8 | 19 1/2 | 19 1/8 | 19 1/2 | 20 1/8 | 1600 | |
2016 | ANNA | 0 | 0 | |||||||
2017 | ANNAE | 0 | 0 | |||||||
2018 | ANNB | 1200 | 21 | 21 | 22 1/2 | 0 | ||||
2019 | ANNC | 0 | 0 | |||||||
2020 | ANND | 0 | 0 | |||||||
2021 | ANNDY | 0 | 3.6000 | 0 | ||||||
2022 | ANNL | 0 | 0 | |||||||
2023 | ANNN | 0 | 0 | |||||||
2024 | ANNO | 0 | 0 | |||||||
2025 | ANNR | 0 | 0 | |||||||
2026 | ANNS | 0 | 0 | |||||||
2027 | ANNT | 0 | 0 | |||||||
2028 | ANNY | 0 | 0 | |||||||
2029 | ANNYW | 500 | 1.7500 | 2.2500 | 3.2500 | 0 | ||||
2030 | ANOO | 0 | 0 | |||||||
2031 | ANRCF | 0 | 0 | |||||||
2032 | ANRG | 800 | 3 1/8 | 3 | 3 3/16 | 2 3/4 | 3 | 3 1/4 | 51100 | |
2033 | ANRS | 0 | 0 | |||||||
2034 | ANSA | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
2035 | ANSE | 0 | 0 | |||||||
2036 | ANSGX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
2037 | ANSI | 0 | 0 | |||||||
2038 | ANSN | 1500 | 3 1/8 | 2 3/4 | 3 1/8 | 0 | ||||
2039 | ANSNU | 1000 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 1000 | |
2040 | ANSNW | 2300 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
2041 | ANSNZ | 800 | 1 1/2 | 3/4 | 1 1/2 | 0 | ||||
2042 | ANSO | 0 | 0 | |||||||
2043 | ANSS | 1500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/16 | 12 | 12 3/8 | 91200 | |
2044 | ANST | 500 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 1/2 | 6600 | |
2045 | ANSY | 1600 | 13 1/4 | 12 3/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 3500 | |
2046 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2047 | ANTA | 0 | 0 | |||||||
2048 | ANTC | 10000 | 10 1/2 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 64700 | |
2049 | ANTE | 0 | 0 | |||||||
2050 | ANTM | 80000 | 0.0500 | 0.0300 | 0.0600 | 0 | ||||
2051 | ANTR | 1000 | 7/32 | 3/16 | 1/4 | 3/16 | 7/32 | 1/4 | 114900 | |
2052 | ANTRX | 0 | 17.93 | 17.93 | 19.02 | 0 | ||||
2053 | ANTT | 0 | 0 | |||||||
2054 | ANTW | 0 | 0 | |||||||
2055 | ANTX | 15000 | 0.8750 | 0.7500 | 0.8750 | 0.6875 | 0.7500 | 0.8750 | 98000 | |
2056 | ANTXU | 1500 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
2057 | ANTXW | 5000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
2058 | ANU | 4700 | 7 7/8 | 0 | ||||||
2059 | ANUC | 1000 | 0.0001 | 0 | ||||||
2060 | ANWPX | 0 | 18.15 | 18.15 | 19.26 | 0 | ||||
2061 | ANYCX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
2062 | ANYXX | 0 | 0.63 | 2.73 | 2.79 | 3552 | ||||
2063 | ANZ | 300 | 29 1/2 | 29 1/4 | 29 1/2 | 29 1/4 | 1800 | |||
2064 | ANZBF | 0 | 2.3500 | 0 | ||||||
2065 | ANZI | 0 | 0 | |||||||
2066 | ANZS | 0 | 0 | |||||||
2067 | ANZV | 0 | 0 | |||||||
2068 | ANZW | 0 | 0 | |||||||
2069 | ANZY | 0 | 0 | |||||||
2070 | ANZp | 500 | 27 | 0 | ||||||
2071 | AO | 0 | 0 | |||||||
2072 | AO+A | 0 | 0 | |||||||
2073 | AOBDX | 0 | 10.79 | 10.79 | 11.12 | 0 | ||||
2074 | AOBLX | 0 | 13.54 | 13.54 | 14.18 | 0 | ||||
2075 | AOC | 3000 | 57 3/4 | 57 3/4 | 57 3/4 | 57 3/4 | 56 5/8 | 57 1/4 | 3000 | |
2076 | AOCA | 0 | 0 | |||||||
2077 | AOCG | 0 | 0 | |||||||
2078 | AOCI | 0 | 0 | |||||||
2079 | AOCL | 0 | 0 | |||||||
2080 | AOCM | 0 | 0 | |||||||
2081 | AOCMZ | 1100 | 54.0000 | 45.0000 | 65.0000 | 0 | ||||
2082 | AOCO | 0 | 0 | |||||||
2083 | AOCP | 0 | 0 | |||||||
2084 | AOCpA | 200 | 25 5/8 | 25 21/32 | 25 21/32 | 25 5/8 | 115200 | |||
2085 | AOCpB | 10400 | 66 1/4 | 0 | ||||||
2086 | AOEQX | 0 | 18.51 | 18.51 | 19.38 | 0 | ||||
2087 | AOF | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 1000 | |
2088 | AOG | 200 | 21 1/2 | 0 | ||||||
2089 | AOGA | 200 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
2090 | AOGC | 0 | 0 | |||||||
2091 | AOGI | 0 | 0 | |||||||
2092 | AOHBX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
2093 | AOHCX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
2094 | AOHIX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
2095 | AOHXX | 0 | 0.54 | 2.92 | 3.01 | 5586 | ||||
2096 | AOITX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
2097 | AOL | 200 | 25 1/4 | 26 | 26 | 25 1/4 | 25 | 25 1/2 | 6000 | |
2098 | AOLMX | 0 | 10.40 | 10.40 | 10.72 | 0 | ||||
2099 | AOLX | 0 | 0 | |||||||
2100 | AOLXY | 0 | 0 | |||||||
2101 | AOMH | 0 | 0 | |||||||
2102 | AON | 0 | 0 | |||||||
2103 | AONAX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
2104 | AONXX | 0 | 0.36 | 5.17 | 5.32 | 4452 | ||||
2105 | AOP | 0 | 0 | |||||||
2106 | AOPA | 0 | 0 | |||||||
2107 | AOPXX | 0 | 0.65 | 4.74 | 4.84 | 1080 | ||||
2108 | AOREX | 0 | 22.79 | 22.79 | 23.86 | 0 | ||||
2109 | AORG | 0 | 0 | |||||||
2110 | AORGB | 100 | 39 | 38 1/2 | 41 | 0 | ||||
2111 | AORI | 300 | 8 1/8 | 8 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/8 | 347900 | |
2112 | AOS | 200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 26 3/8 | 27 | 1000 | |
2113 | AOSH | 0 | 0 | |||||||
2114 | AOSM | 0 | 0 | |||||||
2115 | AOST | 0 | 0 | |||||||
2116 | AOTI | 600 | 2 3/4 | 2 3/4 | 2 7/8 | 0 | ||||
2117 | AOTIW | 0 | 0 | |||||||
2118 | AOTR | 0 | 0 | |||||||
2119 | AOTXX | 0 | 0.68 | 4.52 | 4.55 | 125 | ||||
2120 | AOXXX | 0 | 0.68 | 2.97 | 3.04 | 175 | ||||
2121 | AOXY | 1600 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 1600 | |
2122 | AOpA | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 400 | |||
2123 | AP | 400 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 11 7/8 | 12 1/2 | 400 | |
2124 | APA | 200 | 34 1/2 | 34 | 34 1/2 | 0 | ||||
2125 | APAA | 0 | 0 | |||||||
2126 | APABX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
2127 | APAC | 800 | 42 3/4 | 42 | 44 | 41 7/8 | 42 3/4 | 43 | 2442700 | |
2128 | APAD | 0 | 0 | |||||||
2129 | APAE | 0 | 0 | |||||||
2130 | APAG | 0 | 0 | |||||||
2131 | APAGF | 500 | 28 1/4 | 26 1/4 | 28 1/2 | 0 | ||||
2132 | APAGX | 0 | 16.56 | 16.56 | 17.25 | 0 | ||||
2133 | APAK | 0 | 0 | |||||||
2134 | APAM | 0 | 0 | |||||||
2135 | APAN | 0 | 0 | |||||||
2136 | APAP | 0 | 0 | |||||||
2137 | APAR | 100 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8125 | 100 | |
2138 | APAS | 0 | 0 | |||||||
2139 | APAT | 2500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 5/8 | 2500 | |
2140 | APAXX | 0 | 0.39 | 5.04 | 5.21 | 1027 | ||||
2141 | APAZ | 0 | 0 | |||||||
2142 | APB | 500 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 1100 | |
2143 | APBDX | 0 | 9.25 | 9.25 | 9.64 | 0 | ||||
2144 | APBSQ | 0 | 0 | |||||||
2145 | APC | 3100 | 64 1/8 | 62 1/4 | 62 3/4 | 0 | ||||
2146 | APCAX | 0 | 10.03 | 10.03 | 10.61 | 0 | ||||
2147 | APCBX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
2148 | APCC | 1500 | 22 | 19 7/8 | 22 3/4 | 19 7/8 | 21 7/8 | 22 | 3015700 | |
2149 | APCCX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
2150 | APCE | 0 | 0 | |||||||
2151 | APCFY | 1600 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 10 1/8 | 1600 | |
2152 | APCH | 5000 | 0.0937 | 0.0937 | 0.1000 | 0.0937 | 0.0781 | 0.3125 | 184200 | |
2153 | APCI | 0 | 0 | |||||||
2154 | APCL | 0 | 0 | |||||||
2155 | APCO | 3000 | 4 13/16 | 3 3/4 | 3 7/8 | 6013200 | ||||
2156 | APCR | 0 | 0 | |||||||
2157 | APCT | 1000 | 0.0100 | 0 | ||||||
2158 | APCXX | 0 | 0.37 | 4.90 | 5.01 | 3876 | ||||
2159 | APD | 200 | 65 5/8 | 64 3/4 | 66 | 64 3/4 | 65 3/4 | 66 1/4 | 20800 | |
2160 | APDC | 0 | 0 | |||||||
2161 | APDF | 0 | 0 | |||||||
2162 | APDL | 0 | 0 | |||||||
2163 | APDM | 0 | 0 | |||||||
2164 | APDN | 0 | 0 | |||||||
2165 | APDW | 0 | 0 | |||||||
2166 | APDY | 0 | 0 | |||||||
2167 | APE | 0 | 10 1/2 | 12 | 0 | |||||
2168 | APELF | 0 | 12.6250 | 0 | ||||||
2169 | APEQX | 0 | 15.09 | 15.09 | 15.72 | 0 | ||||
2170 | APF | 100 | 9 7/8 | 10 | 10 | 9 7/8 | 9 3/4 | 10 1/8 | 1600 | |
2171 | APFBX | 0 | 10.22 | 10.22 | 10.54 | 0 | ||||
2172 | APFC | 200 | 7 1/2 | 8 | 8 | 7 1/2 | 7 1/2 | 8 | 6400 | |
2173 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2174 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2175 | APG | 1000 | 13/16 | 7/16 | 1 | 0 | ||||
2176 | APGAX | 0 | 16.45 | 16.45 | 17.18 | 0 | ||||
2177 | APGBX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
2178 | APGC | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 500 | |
2179 | APGCX | 0 | 16.05 | 16.05 | 16.05 | 0 | ||||
2180 | APGE | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 8900 | |||
2181 | APGG | 1200 | 5 5/8 | 5 7/8 | 5 7/8 | 5 1/4 | 5 1/4 | 5 5/8 | 13900 | |
2182 | APGI | 300 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 1/2 | 12300 | |
2183 | APGR | 1000 | 12 | 12 | 12 3/8 | 11 7/8 | 12 | 12 1/4 | 121200 | |
2184 | APGT | 3000 | 1.2500 | 1.2500 | 2.0000 | 0 | ||||
2185 | APGX | 0 | 0 | |||||||
2186 | APGXX | 0 | 0.01 | 4.69 | 4.68 | 2165 | ||||
2187 | APH | 400 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 20 1/4 | 20 5/8 | 3900 | |
2188 | APHC | 0 | 0 | |||||||
2189 | APHR | 6600 | 0.2500 | 0 | ||||||
2190 | APHRW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
2191 | APHRZ | 0 | 0.0250 | 0.2500 | 0 | |||||
2192 | APHT | 300 | 17 1/4 | 17 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 8500 | |
2193 | APHX | 1200 | 4 | 4 1/16 | 4 1/8 | 4 | 4 | 4 1/32 | 162600 | |
2194 | APHXW | 500 | 7/8 | 29/32 | 15/16 | 7/8 | 7/8 | 31/32 | 165200 | |
2195 | API | 400 | 3 13/16 | 0 | ||||||
2196 | APIGX | 0 | 18.76 | 18.76 | 18.76 | 0 | ||||
2197 | APII | 400 | 2 5/16 | 2 1/16 | 2 5/16 | 2 | 2 | 2 5/16 | 3400 | |
2198 | APIO | 0 | 0 | |||||||
2199 | APIOE | 0 | 0 | |||||||
2200 | APIT | 0 | 0 | |||||||
2201 | APITX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
2202 | APIUX | 0 | 4.70 | 4.70 | 4.70 | 0 | ||||
2203 | APIXX | 0 | 0.49 | 3.33 | 3.40 | 670 | ||||
2204 | APIZ | 2500 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2205 | APJ | 5000 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 116800 | |||
2206 | APL | 500 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 21 7/8 | 22 1/2 | 500 | |
2207 | APLC | 500 | 0.1700 | 0.1800 | 0.2000 | 0.1600 | 0.1300 | 0.1800 | 43000 | |
2208 | APLD | 0 | 0 | |||||||
2209 | APLH | 0 | 0 | |||||||
2210 | APLN | 0 | 0 | |||||||
2211 | APLO | 0 | 0 | |||||||
2212 | APLOF | 400 | 7/32 | 7/32 | 11/32 | 0 | ||||
2213 | APLS | 20000 | 0.0312 | 0.0300 | 0.0500 | 0 | ||||
2214 | APLX | 300 | 23 1/8 | 25 | 25 1/4 | 22 3/4 | 22 3/4 | 23 1/2 | 105400 | |
2215 | APM | 400 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 23 5/8 | 24 1/8 | 2000 | |
2216 | APMC | 200 | 9 5/8 | 9 5/8 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/4 | 21900 | |
2217 | APMIX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
2218 | APML | 0 | 0 | |||||||
2219 | APMLF | 0 | 0 | |||||||
2220 | APMN | 0 | 0 | |||||||
2221 | APNT | 300 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
2222 | APOE | 0 | 0 | |||||||
2223 | APOG | 700 | 39 5/8 | 39 1/4 | 40 | 39 | 39 1/2 | 39 3/4 | 86600 | |
2224 | APOL | 200 | 26 1/2 | 26 1/2 | 26 3/4 | 26 1/4 | 26 1/4 | 26 1/2 | 201200 | |
2225 | APOP | 0 | 0 | |||||||
2226 | APOS | 1000 | 7 | 7 1/2 | 7 5/8 | 6 7/8 | 6 7/8 | 7 1/8 | 70400 | |
2227 | APOXX | 0 | 0.60 | 5.07 | 5.20 | 938 | ||||
2228 | APP | 2200 | 5 | 5 | 5 1/2 | 0 | ||||
2229 | APPB | 500 | 26 1/2 | 24 1/2 | 27 | 24 3/8 | 26 1/2 | 27 | 1428200 | |
2230 | APPC | 0 | 0 | |||||||
2231 | APPCF | 0 | 0 | |||||||
2232 | APPE | 0 | 0 | |||||||
2233 | APPI | 2500 | 0.3100 | 0.3100 | 0.3500 | 0.2600 | 0.2900 | 0.3400 | 92800 | |
2234 | APPL | 12200 | 27.0000 | 0 | ||||||
2235 | APPN | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 2000 | |
2236 | APPR | 0 | 0 | |||||||
2237 | APPT | 0 | 0 | |||||||
2238 | APPV | 5000 | 0.5625 | 0.5312 | 0.5625 | 0.5312 | 0.5312 | 0.5937 | 18500 | |
2239 | APPW | 0 | 0 | |||||||
2240 | APPWM | 400 | 59.6000 | 400 | ||||||
2241 | APQ | 0 | 0 | |||||||
2242 | APQC | 0 | 0 | |||||||
2243 | APQCF | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 7/16 | 2000 | |
2244 | APQCP | 0 | 0 | |||||||
2245 | APR | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 15 | 400 | |
2246 | APRB | 0 | 0 | |||||||
2247 | APRBD | 0 | 0 | |||||||
2248 | APRC | 0 | 0 | |||||||
2249 | APRCP | 100 | 63.5000 | 0 | ||||||
2250 | APRDM | 200 | 70.5000 | 0 | ||||||
2251 | APRDN | 300 | 58.7500 | 0 | ||||||
2252 | APRDO | 200 | 67.4500 | 0 | ||||||
2253 | APRDP | 100 | 66.0000 | 0 | ||||||
2254 | APRE | 5000 | 0.9687 | 0.8750 | 1.1250 | 0 | ||||
2255 | APRG | 0 | 0 | |||||||
2256 | APRH | 2500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
2257 | APRO | 0 | 0 | |||||||
2258 | APROZ | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 200 | |
2259 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2260 | APSB | 2000 | 8.5000 | 0 | ||||||
2261 | APSE | 0 | 0 | |||||||
2262 | APSEL | 100 | 40.3750 | 0 | ||||||
2263 | APSEM | 300 | 29.8750 | 0 | ||||||
2264 | APSEN | 600 | 31.8750 | 0 | ||||||
2265 | APSEP | 2900 | 14.2500 | 0 | ||||||
2266 | APSG | 1000 | 4 1/2 | 4 1/2 | 4 33/64 | 4 1/2 | 4 3/8 | 4 3/4 | 11900 | |
2267 | APSI | 40000 | 22 | 20 7/8 | 22 | 20 7/8 | 21 1/4 | 22 | 91000 | |
2268 | APSO | 300 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 5/8 | 306700 | |
2269 | APST | 0 | 0 | |||||||
2270 | APSX | 0 | 0 | |||||||
2271 | APSw | 0 | 0 | |||||||
2272 | APT | 12000 | 1 9/16 | 0 | ||||||
2273 | APTC | 4500 | 0.0250 | 0.0100 | 0.2500 | 0 | ||||
2274 | APTD | 5000 | 1.0000 | 1.0312 | 1.0625 | 1.0000 | 0.9687 | 1.0312 | 42300 | |
2275 | APTFX | 0 | 10.69 | 10.69 | 11.02 | 0 | ||||
2276 | APTH | 1000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
2277 | APTI | 100 | 7 3/4 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 9900 | |
2278 | APTO | 3000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 1.8750 | 7500 | |
2279 | APTR | 200 | 5.8750 | 7.5000 | 7.5000 | 5.8750 | 5.8750 | 7.5000 | 8000 | |
2280 | APTS | 1500 | 3 3/16 | 2 15/16 | 3 1/2 | 2 15/16 | 3 1/8 | 3 1/4 | 175100 | |
2281 | APTV | 100 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0125 | 0.0150 | 100 | |
2282 | APTZ | 0 | 0 | |||||||
2283 | APU | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 | 23 1/2 | 400 | |
2284 | APUI | 0 | 0 | |||||||
2285 | APUX | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.8750 | 1.1250 | 2000 | |
2286 | APUXW | 100 | 0.0100 | 0 | ||||||
2287 | APW | 1000 | 35 3/4 | 0 | ||||||
2288 | APWC | 0 | 0 | |||||||
2289 | APWD | 500 | 2 | 2 3/8 | 2 1/2 | 2 | 2 | 2 1/2 | 67100 | |
2290 | APWE | 0 | 0 | |||||||
2291 | APWP | 0 | 0 | |||||||
2292 | APWR | 0 | 0 | |||||||
2293 | APWRN | 2500 | 103.5000 | 0 | ||||||
2294 | APWRO | 20000 | 98.5500 | 0 | ||||||
2295 | APX | 200 | 9 3/4 | 9 3/8 | 10 | 0 | ||||
2296 | APXR | 0 | 0 | |||||||
2297 | APXRF | 0 | 0 | |||||||
2298 | APY | 400 | 25 3/4 | 28 1/2 | 28 7/8 | 0 | ||||
2299 | APYD | 0 | 0 | |||||||
2300 | APYM | 0 | 0 | |||||||
2301 | APYR | 0 | 0 | |||||||
2302 | APYXX | 0 | 0.65 | 4.84 | 4.94 | 4753 | ||||
2303 | AQBEF | 0 | 0.3000 | 0 | ||||||
2304 | AQBLX | 0 | 12.10 | 12.10 | 12.10 | 0 | ||||
2305 | AQCR | 20000 | 17/32 | 39/64 | 21/32 | 17/32 | 17/32 | 9/16 | 85400 | |
2306 | AQCRU | 100 | 1/2 | 1/2 | 1 1/2 | 0 | ||||
2307 | AQCRW | 3000 | 1/32 | 3/32 | 3/32 | 1/32 | 1/32 | 1/8 | 64400 | |
2308 | AQCRZ | 9500 | 0.0010 | 0 | ||||||
2309 | AQEIX | 0 | 13.27 | 13.27 | 13.27 | 0 | ||||
2310 | AQFIX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
2311 | AQGN | 2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.4375 | 5000 | |
2312 | AQLAV | 1000 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | ||||
2313 | AQM | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 1000 | |
2314 | AQMA | 0 | 0 | |||||||
2315 | AQMAF | 1500 | 0.2700 | 0 | ||||||
2316 | AQMD | 0 | 0 | |||||||
2317 | AQML | 0 | 0 | |||||||
2318 | AQMR | 0 | 0 | |||||||
2319 | AQMT | 0 | 0 | |||||||
2320 | AQMW | 0 | 0 | |||||||
2321 | AQP | 100 | 13 3/8 | 14 1/4 | 14 3/4 | 0 | ||||
2322 | AQPY | 0 | 0 | |||||||
2323 | AQQA | 21000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
2324 | AQQAW | 8000 | 0.0050 | 0 | ||||||
2325 | AQS | 200 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 13/16 | 200 | |
2326 | AQSE | 300 | 0.3800 | 0.3700 | 0.4000 | 0.3700 | 0.3600 | 0.3800 | 35500 | |
2327 | AQSM | 0 | 0 | |||||||
2328 | AQTN | 1600 | 9 5/8 | 9 9/16 | 9 5/8 | 9 9/16 | 9 9/16 | 9 13/16 | 2300 | |
2329 | AQTXF | 0 | 0.2900 | 0 | ||||||
2330 | AQUX | 3000 | 5 1/8 | 5 1/16 | 5 1/4 | 5 1/16 | 5 1/8 | 5 1/4 | 39100 | |
2331 | AQUXW | 2000 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 13/16 | 5000 | |
2332 | AR | 2000 | 25 | 25 1/8 | 25 1/8 | 24 7/8 | 24 3/4 | 25 1/8 | 4700 | |
2333 | ARA | 200 | 8 | 7 7/8 | 8 1/8 | 0 | ||||
2334 | ARAF | 0 | 0 | |||||||
2335 | ARAM | 0 | 0 | |||||||
2336 | ARAN | 0 | 0 | |||||||
2337 | ARAT | 0 | 0 | |||||||
2338 | ARAV | 0 | 0 | |||||||
2339 | ARB | 200 | 11 1/2 | 0 | ||||||
2340 | ARBC | 100 | 6.0000 | 5.5000 | 7.5000 | 0 | ||||
2341 | ARBL | 0 | 0 | |||||||
2342 | ARBLX | 0 | 12.06 | 12.06 | 12.63 | 0 | ||||
2343 | ARBLY | 0 | 56.5000 | 0 | ||||||
2344 | ARBN | 0 | 0 | |||||||
2345 | ARBR | 500 | 25 | 25 | 25 | 24 | 24 5/8 | 25 | 605100 | |
2346 | ARBX | 400 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
2347 | ARBw | 0 | 7 | 8 | 0 | |||||
2348 | ARC | 100 | 129 1/8 | 130 1/8 | 130 1/8 | 129 1/8 | 129 1/8 | 129 5/8 | 1600 | |
2349 | ARCAX | 0 | 17.58 | 17.58 | 18.41 | 0 | ||||
2350 | ARCC | 0 | 0 | |||||||
2351 | ARCCA | 800 | 1 7/8 | 2 | 2 | 1 25/32 | 1 25/32 | 1 7/8 | 31600 | |
2352 | ARCCU | 0 | 0 | |||||||
2353 | ARCCW | 1500 | 13/16 | 27/32 | 27/32 | 13/16 | 13/16 | 7/8 | 3500 | |
2354 | ARCCZ | 500 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 500 | |
2355 | ARCD | 0 | 0 | |||||||
2356 | ARCE | 0 | 0 | |||||||
2357 | ARCGX | 0 | 12.02 | 12.02 | 12.02 | 0 | ||||
2358 | ARCH | 2000 | 2 29/32 | 2 7/8 | 3 | 2 13/16 | 2 29/32 | 2 31/32 | 139800 | |
2359 | ARCI | 1000 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/8 | 1 7/16 | 7200 | |
2360 | ARCL | 0 | 0 | |||||||
2361 | ARCM | 0 | 0 | |||||||
2362 | ARCN | 0 | 0 | |||||||
2363 | ARCP | 0 | 0 | |||||||
2364 | ARCR | 0 | 0.0625 | 0.4375 | 0 | |||||
2365 | ARCT | 0 | 0 | |||||||
2366 | ARCU | 3000 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
2367 | ARCW | 0 | 0 | |||||||
2368 | ARCY | 0 | 0 | |||||||
2369 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2370 | ARCpC | 100 | 276 1/4 | 0 | ||||||
2371 | ARD | 0 | 0 | |||||||
2372 | ARDFX | 0 | 10.21 | 10.21 | 10.69 | 0 | ||||
2373 | ARDM | 100 | 10 1/8 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 2700 | |
2374 | ARDN | 0 | 0 | |||||||
2375 | ARDNA | 100 | 54 | 54 | 62 | 0 | ||||
2376 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2377 | AREA | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 27 1/2 | 1000 | |
2378 | AREL | 1000 | 9 1/4 | 9 1/8 | 9 3/8 | 0 | ||||
2379 | AREN | 0 | 0 | |||||||
2380 | ARES | 0 | 0 | |||||||
2381 | ARET | 100000 | 0.0290 | 0.0300 | 0.0370 | 0.0290 | 0.0250 | 0.0375 | 156500 | |
2382 | ARG | 400 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 3/4 | 23 1/8 | 400 | |
2383 | ARGB | 0 | 0 | |||||||
2384 | ARGE | 0 | 0 | |||||||
2385 | ARGFX | 0 | 31.42 | 31.42 | 31.42 | 0 | ||||
2386 | ARGGX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
2387 | ARGI | 0 | 0 | |||||||
2388 | ARGIX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
2389 | ARGL | 400 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/4 | 28 1/2 | 400 | |
2390 | ARGN | 0 | 0 | |||||||
2391 | ARGNA | 1000 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 7 | 73000 | |
2392 | ARGS | 0 | 0 | |||||||
2393 | ARGT | 1000 | 18 1/4 | 17 1/2 | 18 3/4 | 0 | ||||
2394 | ARGU | 0 | 0 | |||||||
2395 | ARGW | 0 | 0 | |||||||
2396 | ARGX | 0 | 0 | |||||||
2397 | ARGXX | 0 | 0.38 | 4.94 | 5.04 | 1564 | ||||
2398 | ARH | 100 | 6 1/2 | 5 1/8 | 5 1/2 | 0 | ||||
2399 | ARHI | 0 | 0 | |||||||
2400 | ARHL | 0 | 0 | |||||||
2401 | ARI | 10000 | 23 1/8 | 23 1/8 | 23 1/2 | 0 | ||||
2402 | ARIA | 200 | 4 15/16 | 5 1/16 | 5 1/16 | 4 7/8 | 4 15/16 | 5 1/32 | 41800 | |
2403 | ARIAW | 2000 | 1 1/32 | 1 | 1 1/32 | 0 | ||||
2404 | ARIC | 5700 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
2405 | ARIEX | 0 | 11.55 | 11.55 | 12.09 | 0 | ||||
2406 | ARII | 10000 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
2407 | ARIN | 0 | 0 | |||||||
2408 | ARINA | 4000 | 2 1/16 | 2 1/16 | 2 9/16 | 0 | ||||
2409 | ARIS | 1400 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 | 2 1/4 | 5600 | |
2410 | ARIT | 0 | 0 | |||||||
2411 | ARIV | 0 | 0 | |||||||
2412 | ARIXX | 0 | 0.38 | 5.06 | 5.19 | 15812 | ||||
2413 | ARIZP | 200 | 29.8750 | 0 | ||||||
2414 | ARK | 1400 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
2415 | ARKIX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
2416 | ARKN | 0 | 0 | |||||||
2417 | ARKR | 400 | 11 1/4 | 11 1/4 | 11 1/2 | 0 | ||||
2418 | ARKXX | 0 | 0.47 | 4.93 | 5.03 | 1191 | ||||
2419 | ARL | 0 | 0 | |||||||
2420 | ARLC | 0 | 0 | |||||||
2421 | ARLCF | 1000 | 1 43/64 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 5600 | |
2422 | ARLN | 500 | 0.0100 | 0 | ||||||
2423 | ARLR | 0 | 0 | |||||||
2424 | ARLRF | 0 | 0.8600 | 0 | ||||||
2425 | ARLW | 0 | 0 | |||||||
2426 | ARLWF | 300 | 9/64 | 9/64 | 9/64 | 9/64 | 1/8 | 3/16 | 300 | |
2427 | ARM | 0 | 0 | |||||||
2428 | ARM+ | 0 | 0 | |||||||
2429 | ARMBX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
2430 | ARMC | 0 | 0 | |||||||
2431 | ARMF | 5000 | 1 25/32 | 1 27/32 | 1 27/32 | 1 3/4 | 1 3/4 | 1 13/16 | 91100 | |
2432 | ARMFE | 0 | 0 | |||||||
2433 | ARMFF | 10000 | 0.5400 | 0 | ||||||
2434 | ARMFU | 0 | 0 | |||||||
2435 | ARMFW | 0 | 0 | |||||||
2436 | ARMGX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
2437 | ARMOX | 0 | 11.56 | 11.56 | 12.10 | 0 | ||||
2438 | ARMR | 3800 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/8 | 16 1/2 | 16 7/8 | 119100 | |
2439 | ARMSX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
2440 | ARMXX | 0 | 0.76 | 4.79 | 4.90 | 704 | ||||
2441 | ARMY | 0 | 0 | |||||||
2442 | ARMp | 400 | 26 | 0 | ||||||
2443 | ARN | 8700 | 64 | 64 1/4 | 64 5/8 | 0 | ||||
2444 | ARNB | 0 | 0 | |||||||
2445 | ARNC | 0 | 0 | |||||||
2446 | ARNE | 0 | 0 | |||||||
2447 | ARNG | 200 | 7.4375 | 5.0000 | 7.4375 | 5.0000 | 5.0000 | 7.5000 | 4000 | |
2448 | ARNI | 0 | 0 | |||||||
2449 | ARNL | 0 | 0 | |||||||
2450 | ARNN | 0 | 0 | |||||||
2451 | ARNO | 0 | 0 | |||||||
2452 | ARNR | 0 | 0 | |||||||
2453 | ARNX | 1000 | 7 11/16 | 7 1/4 | 7 7/8 | 7 3/16 | 7 5/8 | 7 3/4 | 91000 | |
2454 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2455 | ARNpA | 1000 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 2400 | |||
2456 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2457 | AROC | 2000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/16 | 1 1/4 | 1 3/8 | 5000 | |
2458 | ARON | 500 | 13 5/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 5/8 | 13 7/8 | 278400 | |
2459 | ARONA | 1000 | 15 5/8 | 15 | 15 5/8 | 15 | 15 | 15 3/4 | 9300 | |
2460 | AROS | 0 | 0 | |||||||
2461 | AROW | 300 | 23 21/32 | 23 1/8 | 24 | 23 1/8 | 23 1/2 | 24 | 19900 | |
2462 | AROYF | 0 | 0.1500 | 0 | ||||||
2463 | ARP | 0 | 0 | |||||||
2464 | ARPEX | 0 | 13.11 | 13.11 | 13.11 | 0 | ||||
2465 | ARPL | 0 | 0 | |||||||
2466 | ARPLF | 0 | 0 | |||||||
2467 | ARPN | 0 | 0 | |||||||
2468 | ARPPN | 200 | 28.7500 | 0 | ||||||
2469 | ARPPO | 100 | 31.8000 | 0 | ||||||
2470 | ARPXX | 0 | 0.45 | 4.54 | 4.62 | 4198 | ||||
2471 | ARPpQ | 31490 | 91 21/32 | 0 | ||||||
2472 | ARPpW | 25000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 5/8 | 25000 | |
2473 | ARQL | 500 | 12 1/4 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 15300 | |
2474 | ARQR | 0 | 0 | |||||||
2475 | ARQRF | 0 | 2.2700 | 0 | ||||||
2476 | ARRA | 0 | 0 | |||||||
2477 | ARRB | 0 | 0 | |||||||
2478 | ARRD | 10000 | 0.0200 | 0 | ||||||
2479 | ARRO | 10000 | 29 | 29 1/64 | 29 7/8 | 29 | 29 | 30 3/4 | 11100 | |
2480 | ARRS | 1000 | 12 7/8 | 13 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/8 | 45400 | |
2481 | ARRW | 1300 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 2300 | |
2482 | ARRXX | 0 | 0.38 | 4.96 | 5.08 | 3293 | ||||
2483 | ARS | 1000 | 18 | 19 3/8 | 19 3/4 | 0 | ||||
2484 | ARSC | 0 | 0 | |||||||
2485 | ARSCC | 0 | 0 | |||||||
2486 | ARSD | 1300 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
2487 | ARSI | 0 | 0 | |||||||
2488 | ARSIX | 0 | 10.00 | 10.00 | 10.26 | 0 | ||||
2489 | ARSK | 0 | 0 | |||||||
2490 | ARSN | 300 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 11000 | |
2491 | ARSNW | 12000 | 7/16 | 13/32 | 29/64 | 13/32 | 13/32 | 1/2 | 18000 | |
2492 | ARSO | 0 | 0 | |||||||
2493 | ARST | 0 | 0 | |||||||
2494 | ARSW | 1000 | 35 | 35 3/4 | 35 3/4 | 34 1/2 | 34 1/2 | 35 3/4 | 11400 | |
2495 | ARSY | 1000 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
2496 | ART | 100 | 15 1/2 | 15 1/2 | 15 5/8 | 15 3/8 | 15 1/2 | 15 5/8 | 7300 | |
2497 | ARTC | 600 | 9 1/8 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/2 | 34000 | |
2498 | ARTG | 1000 | 4 5/8 | 4 5/8 | 4 7/8 | 0 | ||||
2499 | ARTH | 0 | 0 | |||||||
2500 | ARTIX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
2501 | ARTL | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/4 | 100 | |
2502 | ARTM | 3000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.9375 | 1.1875 | 7000 | |
2503 | ARTMQ | 1000 | 1.5000 | 1.5000 | 1.8125 | 0 | ||||
2504 | ARTN | 0 | 0 | |||||||
2505 | ARTNA | 200 | 13.7500 | 0 | ||||||
2506 | ARTNB | 300 | 16.2500 | 0 | ||||||
2507 | ARTS | 1000 | 2 1/8 | 2 | 2 1/8 | 1 15/16 | 2 1/16 | 2 3/16 | 11300 | |
2508 | ARTSX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
2509 | ARTT | 0 | 0 | |||||||
2510 | ARTU | 0 | 0 | |||||||
2511 | ARTW | 400 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 4 3/4 | 5 1/4 | 400 | |
2512 | ARTXX | 0 | 0.31 | 2.81 | 2.89 | 197 | ||||
2513 | ARTw | 300 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
2514 | ARUGX | 0 | 10.60 | 10.60 | 11.10 | 0 | ||||
2515 | ARV | 500 | 23 1/2 | 23 1/2 | 23 7/8 | 0 | ||||
2516 | ARVI | 500 | 11 | 11 3/4 | 11 3/4 | 10 1/4 | 10 1/2 | 11 | 206500 | |
2517 | ARVS | 0 | 0 | |||||||
2518 | ARVX | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 1/8 | 2200 | |
2519 | ARW | 1000 | 50 3/4 | 49 5/8 | 50 3/4 | 49 5/8 | 50 3/4 | 51 1/2 | 6000 | |
2520 | ARWC | 0 | 0 | |||||||
2521 | ARWK | 0 | 0 | |||||||
2522 | ARWM | 200 | 4 | 4 | 4 1/4 | 4 | 3 7/8 | 4 1/4 | 3200 | |
2523 | ARWO | 0 | 0 | |||||||
2524 | ARWT | 0 | 0 | |||||||
2525 | ARX | 700 | 4 1/4 | 4 3/8 | 4 3/4 | 0 | ||||
2526 | ARXA | 800 | 2.7500 | 3.1250 | 3.1250 | 2.7500 | 2.7500 | 3.5000 | 2700 | |
2527 | ARYF | 0 | 0 | |||||||
2528 | ARYN | 0 | 0 | |||||||
2529 | ARYT | 0 | 0 | |||||||
2530 | ARYTF | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 100 | |
2531 | ARZ/WS | 0 | 11/16 | 1 3/16 | 0 | |||||
2532 | ARZN | 0 | 0 | |||||||
2533 | ARZNF | 2300 | 2 3/8 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 8100 | |
2534 | ARZW | 0 | 0 | |||||||
2535 | ARZWF | 2000 | 1 | 7/8 | 1 3/16 | 0 | ||||
2536 | AS | 1000 | 3 3/4 | 3 5/8 | 4 | 0 | ||||
2537 | ASA | 200 | 38 3/4 | 38 7/8 | 38 7/8 | 38 3/4 | 38 3/8 | 39 | 2900 | |
2538 | ASAA | 500 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 9/16 | 24900 | |
2539 | ASAI | 600 | 21 1/8 | 21 1/4 | 21 3/4 | 21 | 21 | 21 1/4 | 89800 | |
2540 | ASAM | 500 | 7 1/4 | 7 1/4 | 7 3/8 | 7 1/4 | 7 1/4 | 7 7/8 | 5500 | |
2541 | ASARX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
2542 | ASAT | 300 | 0.7500 | 0 | ||||||
2543 | ASAZ | 0 | 0 | |||||||
2544 | ASB | 0 | 0 | |||||||
2545 | ASBC | 1000 | 40 7/8 | 40 1/4 | 40 7/8 | 39 3/4 | 40 3/8 | 41 | 21500 | |
2546 | ASBG | 1000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
2547 | ASBI | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 14 3/4 | 100 | |
2548 | ASBIV | 0 | 0 | |||||||
2549 | ASBK | 100 | 19 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 | 800 | |
2550 | ASBP | 300 | 15 | 14 1/4 | 15 | 0 | ||||
2551 | ASC | 400 | 41 1/2 | 40 5/8 | 41 | 0 | ||||
2552 | ASCA | 300 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 9300 | |
2553 | ASCAX | 0 | 11.10 | 11.10 | 11.44 | 0 | ||||
2554 | ASCB | 0 | 0 | |||||||
2555 | ASCBX | 0 | 7.74 | 7.74 | 7.74 | 0 | ||||
2556 | ASCC | 0 | 0 | |||||||
2557 | ASCEX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
2558 | ASCG | 0 | 0 | |||||||
2559 | ASCI | 0 | 0 | |||||||
2560 | ASCL | 0 | 0 | |||||||
2561 | ASCM | 0 | 0 | |||||||
2562 | ASCN | 0 | 0 | |||||||
2563 | ASCO | 1800 | 7/32 | 5/16 | 5/16 | 7/32 | 7/32 | 9/32 | 9600 | |
2564 | ASCP | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.2500 | 2.0000 | 500 | |
2565 | ASCPX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
2566 | ASCR | 0 | 0 | |||||||
2567 | ASCS | 0 | 0 | |||||||
2568 | ASCT | 2000 | 4.0000 | 3.8750 | 4.7500 | 0 | ||||
2569 | ASCY | 0 | 0 | |||||||
2570 | ASD | 100 | 37 5/8 | 36 3/4 | 37 1/8 | 0 | ||||
2571 | ASDBX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
2572 | ASDC | 0 | 0 | |||||||
2573 | ASDG | 0 | 0 | |||||||
2574 | ASDI | 0 | 0 | |||||||
2575 | ASDV | 1000 | 23 5/8 | 23 1/4 | 24 1/4 | 23 1/4 | 23 1/4 | 24 1/4 | 96000 | |
2576 | ASDYX | 0 | 12.48 | 12.48 | 13.10 | 0 | ||||
2577 | ASE | 1600 | 12 3/8 | 0 | ||||||
2578 | ASEA | 0 | 0 | |||||||
2579 | ASEC | 1000 | 8 | 8 1/4 | 8 3/8 | 7 3/4 | 7 3/4 | 8 1/4 | 17300 | |
2580 | ASEG | 0 | 0 | |||||||
2581 | ASEL | 0 | 0 | |||||||
2582 | ASEM | 500 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
2583 | ASEO | 0 | 0 | |||||||
2584 | ASER | 0 | 0 | |||||||
2585 | ASES | 0 | 0 | |||||||
2586 | ASET | 200 | 0.6300 | 0.6300 | 0.6875 | 0 | ||||
2587 | ASEX | 0 | 0 | |||||||
2588 | ASF | 0 | 0 | |||||||
2589 | ASFC | 200 | 34 1/4 | 34 | 34 3/8 | 33 3/4 | 34 | 34 1/4 | 206400 | |
2590 | ASFD | 0 | 0 | |||||||
2591 | ASFE | 400 | 11.6250 | 11.0000 | 11.6250 | 0 | ||||
2592 | ASFI | 3000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 1/2 | 5 3/4 | 5 7/8 | 15400 | |
2593 | ASFN | 500 | 6 5/8 | 6 1/4 | 6 5/8 | 0 | ||||
2594 | ASFT | 1000 | 5 3/4 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 86700 | |
2595 | ASFY | 0 | 0 | |||||||
2596 | ASG | 200 | 10 | 9 5/8 | 10 | 0 | ||||
2597 | ASGAX | 0 | 14.97 | 14.97 | 15.43 | 0 | ||||
2598 | ASGBX | 0 | 18.19 | 18.19 | 18.19 | 0 | ||||
2599 | ASGIX | 0 | 18.24 | 18.24 | 18.80 | 0 | ||||
2600 | ASGL | 0 | 0 | |||||||
2601 | ASGLY | 0 | 0 | |||||||
2602 | ASGMX | 0 | 10.10 | 10.10 | 10.41 | 0 | ||||
2603 | ASGN | 300 | 29 | 29 | 29 | 28 | 28 1/4 | 29 | 21100 | |
2604 | ASGR | 2500 | 9 3/4 | 9 3/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 5/8 | 41400 | |
2605 | ASH | 800 | 42 1/4 | 42 1/8 | 42 1/4 | 42 1/8 | 41 7/8 | 42 3/8 | 1800 | |
2606 | ASHA | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.3750 | 100 | |
2607 | ASHE | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 12700 | |
2608 | ASHEW | 4000 | 3/8 | 3/8 | 5/8 | 0 | ||||
2609 | ASHF | 0 | 0 | |||||||
2610 | ASHG | 3000 | 57.0000 | 56.5000 | 59.0000 | 0 | ||||
2611 | ASHI | 0 | 0 | |||||||
2612 | ASHL | 0 | 0 | |||||||
2613 | ASHM | 0 | 0 | |||||||
2614 | ASHN | 0 | 0 | |||||||
2615 | ASHO | 0 | 0 | |||||||
2616 | ASHS | 0 | 0 | |||||||
2617 | ASHT | 0 | 0 | |||||||
2618 | ASHW | 100 | 5 7/8 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 35500 | |
2619 | ASHp | 200 | 66 1/4 | 66 1/4 | 66 1/4 | 66 1/4 | 200 | |||
2620 | ASI | 200 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
2621 | ASIA | 2400 | 7 1/8 | 7 1/2 | 7 1/2 | 7 1/8 | 7 | 7 1/2 | 10000 | |
2622 | ASIB | 0 | 0 | |||||||
2623 | ASIC | 200 | 3 7/8 | 3 7/8 | 3 31/32 | 3 7/8 | 3 7/8 | 4 1/16 | 13700 | |
2624 | ASICU | 200 | 9 7/8 | 9 1/2 | 10 1/2 | 9 1/2 | 9 1/2 | 10 1/2 | 15200 | |
2625 | ASICW | 100 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 100 | |
2626 | ASIFX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
2627 | ASII | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 4500 | |
2628 | ASIL | 700 | 3 | 3 11/32 | 3 11/32 | 2 7/8 | 2 7/8 | 3 | 21200 | |
2629 | ASILW | 1500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 9/16 | 1500 | |
2630 | ASILZ | 500 | 1 | 1/2 | 15/16 | 0 | ||||
2631 | ASIN | 0 | 0 | |||||||
2632 | ASIP | 0 | 0 | |||||||
2633 | ASIPY | 500 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 7/8 | 17700 | |
2634 | ASITX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
2635 | ASIV | 0 | 0 | |||||||
2636 | ASJJ | 0 | 0 | |||||||
2637 | ASKC | 0 | 0 | |||||||
2638 | ASKE | 0 | 0 | |||||||
2639 | ASKI | 0 | 0 | |||||||
2640 | ASKT | 0 | 0 | |||||||
2641 | ASKw | 0 | 0 | |||||||
2642 | ASL | 100 | 16 1/4 | 15 3/4 | 16 1/8 | 0 | ||||
2643 | ASLM | 200 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
2644 | ASLR | 0 | 0 | |||||||
2645 | ASLXX | 0 | 0.01 | 5.09 | 5.07 | 734 | ||||
2646 | ASM | 100 | 11 | 10 7/8 | 11 1/4 | 0 | ||||
2647 | ASMA | 0 | 0 | |||||||
2648 | ASMAF | 0 | 0 | |||||||
2649 | ASMCX | 0 | 20.06 | 20.06 | 20.06 | 0 | ||||
2650 | ASMD | 0 | 0 | |||||||
2651 | ASMDF | 0 | 0 | |||||||
2652 | ASMI | 0 | 0 | |||||||
2653 | ASMIF | 2000 | 7 7/8 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 51100 | |
2654 | ASML | 0 | 0 | |||||||
2655 | ASMLF | 15000 | 36 | 35 15/16 | 36 1/8 | 35 15/16 | 35 3/4 | 36 1/8 | 19100 | |
2656 | ASMM | 0 | 0 | |||||||
2657 | ASMN | 0 | 0 | |||||||
2658 | ASMR | 0 | 0 | |||||||
2659 | ASMT | 0 | 0 | |||||||
2660 | ASMTX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
2661 | ASMU | 0 | 0 | |||||||
2662 | ASMUX | 0 | 14.16 | 14.16 | 14.16 | 0 | ||||
2663 | ASMW | 0 | 0 | |||||||
2664 | ASN | 300 | 46 | 45 5/8 | 46 | 45 5/8 | 45 5/8 | 46 3/8 | 2600 | |
2665 | ASNA | 0 | 0 | |||||||
2666 | ASNC | 0 | 0 | |||||||
2667 | ASND | 300 | 73 17/64 | 67 7/8 | 73 3/8 | 67 7/8 | 73 1/4 | 73 3/8 | 5990000 | |
2668 | ASNG | 0 | 0 | |||||||
2669 | ASNH | 0 | 0 | |||||||
2670 | ASNI | 1000 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
2671 | ASNO | 0 | 0 | |||||||
2672 | ASNP | 0 | 0 | |||||||
2673 | ASNS | 0 | 0 | |||||||
2674 | ASNT | 2000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 | 5 | 5 1/4 | 17900 | |
2675 | ASNW | 0 | 0 | |||||||
2676 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2677 | ASNpB | 100 | 91 1/8 | 0 | ||||||
2678 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2679 | ASO | 200 | 46 1/2 | 46 1/8 | 46 1/2 | 46 1/8 | 46 1/8 | 46 1/2 | 1400 | |
2680 | ASOH | 0 | 0 | |||||||
2681 | ASOI | 0 | 0 | |||||||
2682 | ASOK | 0 | 0 | |||||||
2683 | ASOL | 0 | 0 | |||||||
2684 | ASON | 0 | 0 | |||||||
2685 | ASOP | 400 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
2686 | ASOS | 0 | 0 | |||||||
2687 | ASOT | 0 | 0 | |||||||
2688 | ASP | 1000 | 10 1/2 | 10 5/8 | 11 1/8 | 0 | ||||
2689 | ASPH | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.2500 | 6500 | |
2690 | ASPN | 400 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1562 | 400 | |
2691 | ASPT | 900 | 59 3/8 | 60 3/4 | 60 3/4 | 59 | 59 1/4 | 60 | 248100 | |
2692 | ASPX | 1000 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/8 | 298000 | |
2693 | ASQH | 0 | 0 | |||||||
2694 | ASR | 300 | 19 | 19 5/8 | 20 1/4 | 0 | ||||
2695 | ASRF | 0 | 0 | |||||||
2696 | ASRFF | 0 | 0 | |||||||
2697 | ASRI | 0 | 0 | |||||||
2698 | ASRL | 0 | 0 | |||||||
2699 | ASRO | 0 | 0 | |||||||
2700 | ASSF | 0 | 0 | |||||||
2701 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2702 | ASTA | 500 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 73400 | |
2703 | ASTAL | 50 | 30 3/4 | 30 1/2 | 30 3/4 | 30 1/2 | 30 1/2 | 31 3/4 | 140 | |
2704 | ASTCX | 0 | 9.38 | 9.38 | 9.38 | 0 | ||||
2705 | ASTD | 0 | 0 | |||||||
2706 | ASTDP | 0 | 0 | |||||||
2707 | ASTE | 100 | 9 | 8 5/8 | 9 | 8 5/8 | 8 5/8 | 9 | 3500 | |
2708 | ASTF | 3000 | 25 1/8 | 25 1/8 | 25 1/4 | 24 3/4 | 25 1/8 | 25 3/8 | 1085600 | |
2709 | ASTHF | 0 | 1.1000 | 0 | ||||||
2710 | ASTI | 500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6562 | 500 | |
2711 | ASTK | 0 | 0 | |||||||
2712 | ASTM | 0 | 0 | |||||||
2713 | ASTN | 0 | 0 | |||||||
2714 | ASTNW | 0 | 0 | |||||||
2715 | ASTO | 200 | 1.8750 | 1.2500 | 1.7500 | 0 | ||||
2716 | ASTR | 100 | 5 3/8 | 5 3/8 | 5 3/4 | 0 | ||||
2717 | ASTS | 0 | 0 | |||||||
2718 | ASTSF | 2500 | 14 | 13 3/4 | 14 | 13 3/4 | 13 7/8 | 14 1/8 | 7100 | |
2719 | ASTTX | 0 | 7.74 | 7.74 | 8.08 | 0 | ||||
2720 | ASTX | 500 | 7 | 6 3/4 | 7 3/8 | 6 3/4 | 6 7/8 | 7 1/8 | 6000 | |
2721 | ASTXW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 1000 | |
2722 | ASTXX | 0 | 0.39 | 4.51 | 4.61 | 627 | ||||
2723 | ASUM | 0 | 0 | |||||||
2724 | ASVI | 1000 | 20 1/4 | 20 | 20 1/4 | 19 1/2 | 20 1/4 | 20 3/4 | 10400 | |
2725 | ASVR | 0 | 0 | |||||||
2726 | ASW | 500 | 2 5/8 | 0 | ||||||
2727 | ASWC | 2000 | 1.3750 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 7800 | |
2728 | ASWE | 25000 | 5.0312 | 2.5000 | 6.0000 | 0 | ||||
2729 | ASWN | 0 | 0 | |||||||
2730 | ASWY | 0 | 0 | |||||||
2731 | ASX | 100 | 22 7/8 | 23 3/8 | 23 3/4 | 0 | ||||
2732 | ASXA | 0 | 0 | |||||||
2733 | ASXI | 10000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2734 | ASXT | 0 | 0 | |||||||
2735 | ASXw | 0 | 0 | |||||||
2736 | ASYA | 2100 | 4.3750 | 0 | ||||||
2737 | ASYE | 0 | 0 | |||||||
2738 | ASYS | 1800 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 3 7/8 | 6200 | |
2739 | ASYSW | 1000 | 3 3/8 | 3 3/8 | 4 | 0 | ||||
2740 | ASYT | 400 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 1/2 | 4800 | |
2741 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2742 | ASZC | 0 | 0 | |||||||
2743 | ASZI | 0 | 0 | |||||||
2744 | ASZL | 0 | 0 | |||||||
2745 | ASZR | 0 | 0 | |||||||
2746 | ASp | 500 | 22 1/2 | 0 | ||||||
2747 | ASpA | 100 | 45 3/4 | 0 | ||||||
2748 | ASpB | 200 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 200 | |||
2749 | AT | 100 | 31 1/4 | 31 | 31 1/4 | 31 | 31 1/8 | 31 5/8 | 2200 | |
2750 | ATA | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 1/4 | 800 | |
2751 | ATAC | 0 | 0 | |||||||
2752 | ATAF | 0 | 0 | |||||||
2753 | ATAFV | 0 | 0 | |||||||
2754 | ATAM | 0 | 0 | |||||||
2755 | ATAN | 0 | 0 | |||||||
2756 | ATANF | 0 | 6.9000 | 6.8750 | 7.2500 | 0 | ||||
2757 | ATAX | 0 | 0 | |||||||
2758 | ATAXZ | 2000 | 8 13/16 | 8 5/8 | 9 | 0 | ||||
2759 | ATB | 0 | 0 | |||||||
2760 | ATBAX | 0 | 12.22 | 12.22 | 12.60 | 0 | ||||
2761 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2762 | ATCA | 0 | 0 | |||||||
2763 | ATCAX | 0 | 10.34 | 10.34 | 10.66 | 0 | ||||
2764 | ATCC | 1100 | 1.6250 | 1.3750 | 1.6250 | 0 | ||||
2765 | ATCD | 0 | 0 | |||||||
2766 | ATCE | 1300 | 12 | 12 | 12 1/4 | 0 | ||||
2767 | ATCEL | 500 | 3 15/16 | 3 15/16 | 4 3/16 | 0 | ||||
2768 | ATCF | 0 | 0 | |||||||
2769 | ATCG | 0 | 0 | |||||||
2770 | ATCH | 10000 | 3.0750 | 3.1250 | 3.1250 | 3.0000 | 3.0000 | 3.1250 | 26000 | |
2771 | ATCI | 2500 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 1/2 | 4 | 10100 | |
2772 | ATCK | 0 | 0 | |||||||
2773 | ATCL | 0 | 0 | |||||||
2774 | ATCM | 0 | 0 | |||||||
2775 | ATCN | 500 | 2.8750 | 1.8750 | 2.8750 | 0 | ||||
2776 | ATCO | 200 | 7.0000 | 6.6875 | 7.1250 | 6.6875 | 6.9375 | 7.0000 | 66700 | |
2777 | ATCP | 0 | 0 | |||||||
2778 | ATCQP | 9000 | 24.7500 | 0 | ||||||
2779 | ATCR | 0 | 0 | |||||||
2780 | ATCS | 1000 | 11 1/4 | 11 | 11 1/4 | 10 7/8 | 11 | 11 3/8 | 5700 | |
2781 | ATCSL | 1000 | 3 | 3 | 3 | 3 | 2 5/8 | 3 | 2300 | |
2782 | ATCT | 300 | 16 7/8 | 18 | 18 1/8 | 16 5/8 | 16 3/4 | 16 7/8 | 591600 | |
2783 | ATCU | 0 | 0 | |||||||
2784 | ATCW | 0 | 0 | |||||||
2785 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2786 | ATCXX | 0 | 0.67 | 2.72 | 2.83 | 365 | ||||
2787 | ATCY | 800 | 18.4375 | 0 | ||||||
2788 | ATD | 0 | 0 | |||||||
2789 | ATD.A | 0 | 0 | |||||||
2790 | ATD.B | 0 | 0 | |||||||
2791 | ATE | 200 | 17 7/8 | 18 | 18 1/8 | 17 7/8 | 17 3/4 | 18 1/8 | 3200 | |
2792 | ATEA | 2500 | 5 3/8 | 5 5/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 5/8 | 67200 | |
2793 | ATEB | 0 | 0 | |||||||
2794 | ATEBX | 0 | 45.48 | 45.48 | 45.48 | 0 | ||||
2795 | ATEC | 6000 | 3/4 | 11/16 | 3/4 | 11/16 | 23/32 | 25/32 | 153000 | |
2796 | ATECW | 1800 | 3/16 | 3/16 | 3/16 | 3/16 | 3/32 | 3/16 | 3700 | |
2797 | ATECX | 0 | 45.48 | 45.48 | 45.48 | 0 | ||||
2798 | ATEF | 0 | 0 | |||||||
2799 | ATEG | 500 | 1.8750 | 1.8750 | 2.0000 | 1.8750 | 1.8750 | 2.0000 | 45400 | |
2800 | ATEL | 5000 | 9 | 9 | 9 3/8 | 8 3/4 | 8 3/4 | 9 1/4 | 35200 | |
2801 | ATEN | 0 | 0 | |||||||
2802 | ATEP | 0 | 0 | |||||||
2803 | ATER | 0 | 0 | |||||||
2804 | ATEST | 1000 | 12 7/8 | 12 1/2 | 12 7/8 | 12 1/4 | 12 1/4 | 12 7/8 | 7700 | |
2805 | ATET | 0 | 0 | |||||||
2806 | ATEV | 100 | 3.1250 | 3.1250 | 6.0000 | 0 | ||||
2807 | ATEW | 0 | 0 | |||||||
2808 | ATEX | 3000 | 2.3750 | 2.0000 | 2.3750 | 100 | ||||
2809 | ATEp | 300 | 24 5/8 | 24 5/8 | 24 3/4 | 24 5/8 | 800 | |||
2810 | ATF | 1800 | 77 1/8 | 77 1/8 | 77 1/8 | 77 1/8 | 2100 | |||
2811 | ATFBX | 0 | 11.23 | 11.23 | 11.58 | 0 | ||||
2812 | ATG | 1000 | 21 1/8 | 21 1/4 | 21 3/8 | 21 1/8 | 21 1/8 | 21 5/8 | 2500 | |
2813 | ATGBX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
2814 | ATGC | 0 | 0 | |||||||
2815 | ATGI | 200 | 4 1/2 | 4 5/8 | 4 5/8 | 4 3/8 | 4 1/2 | 4 3/4 | 20300 | |
2816 | ATGL | 0 | 0 | |||||||
2817 | ATGLM | 200 | 68.0000 | 0 | ||||||
2818 | ATGN | 0 | 0 | |||||||
2819 | ATGRX | 0 | 12.12 | 12.12 | 12.76 | 0 | ||||
2820 | ATGTX | 0 | 12.02 | 12.02 | 12.49 | 0 | ||||
2821 | ATGX | 0 | 0 | |||||||
2822 | ATGp | 1000 | 25 5/8 | 0 | ||||||
2823 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2824 | ATH | 200 | 35 3/4 | 0 | ||||||
2825 | ATHR | 300 | 1.6250 | 1.6250 | 3.0000 | 0 | ||||
2826 | ATI | 300 | 27 1/4 | 27 1/8 | 27 1/2 | 27 1/8 | 26 7/8 | 27 3/8 | 3400 | |
2827 | ATIC | 0 | 0 | |||||||
2828 | ATID | 0 | 0 | |||||||
2829 | ATIE | 0 | 0 | |||||||
2830 | ATIH | 0 | 0 | |||||||
2831 | ATIK | 0 | 0 | |||||||
2832 | ATIL | 0 | 0 | |||||||
2833 | ATIM | 0 | 0 | |||||||
2834 | ATIN | 0 | 0 | |||||||
2835 | ATINX | 0 | 106.49 | 106.49 | 106.49 | 0 | ||||
2836 | ATIP | 0 | 0 | |||||||
2837 | ATIR | 0 | 0 | |||||||
2838 | ATIS | 600 | 16 1/8 | 16 1/8 | 16 5/8 | 16 | 16 1/8 | 16 3/8 | 288600 | |
2839 | ATIT | 0 | 0 | |||||||
2840 | ATIV | 0 | 0 | |||||||
2841 | ATIW | 0 | 0 | |||||||
2842 | ATIXX | 0 | 0.50 | 4.78 | 4.89 | 3099 | ||||
2843 | ATIY | 0 | 0 | |||||||
2844 | ATIpB | 500 | 29 1/2 | 29 3/8 | 29 3/4 | 29 3/8 | 6200 | |||
2845 | ATIpC | 100 | 47 5/8 | 47 3/8 | 47 3/4 | 47 3/8 | 47 1/8 | 47 7/8 | 6600 | |
2846 | ATJ | 1300 | 9 3/4 | 9 3/4 | 10 | 0 | ||||
2847 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2848 | ATK | 200 | 50 | 49 5/8 | 50 1/4 | 0 | ||||
2849 | ATKB | 0 | 0 | |||||||
2850 | ATKBF | 0 | 0 | |||||||
2851 | ATKD | 0 | 0 | |||||||
2852 | ATKG | 0 | 0 | |||||||
2853 | ATKN | 1100 | 11 3/8 | 10 7/8 | 11 3/8 | 0 | ||||
2854 | ATKR | 0 | 0 | |||||||
2855 | ATKS | 0 | 0 | |||||||
2856 | ATKV | 0 | 0 | |||||||
2857 | ATKY | 0 | 0 | |||||||
2858 | ATL | 100 | 8 5/8 | 0 | ||||||
2859 | ATL.A | 0 | 0 | |||||||
2860 | ATLA | 100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0500 | 5100 | |
2861 | ATLB | 500 | 9 1/2 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 26900 | |
2862 | ATLC | 1300 | 7 1/4 | 8 | 8 | 7 1/4 | 7 1/4 | 8 | 6300 | |
2863 | ATLCM | 0 | 0 | |||||||
2864 | ATLCU | 100 | 10 | 10 | 10 | 10 | 10 | 11 | 100 | |
2865 | ATLCW | 5200 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 5200 | |
2866 | ATLD | 400 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
2867 | ATLF | 0 | 0 | |||||||
2868 | ATLI | 100 | 30 | 30 1/2 | 30 1/2 | 30 | 30 | 30 1/2 | 114400 | |
2869 | ATLKY | 0 | 20.3750 | 0 | ||||||
2870 | ATLN | 0 | 0 | |||||||
2871 | ATLR | 0 | 0 | |||||||
2872 | ATLRS | 500 | 10 1/4 | 9 3/8 | 10 1/4 | 9 3/8 | 9 3/8 | 10 1/4 | 7000 | |
2873 | ATLS | 300 | 38 | 38 3/4 | 39 1/4 | 37 3/4 | 38 | 38 3/4 | 97700 | |
2874 | ATLV | 200 | 30.0000 | 28.0000 | 29.0000 | 0 | ||||
2875 | ATM | 0 | 0 | |||||||
2876 | ATMI | 100 | 12 5/8 | 12 1/4 | 12 7/8 | 12 1/4 | 12 5/8 | 12 7/8 | 44800 | |
2877 | ATML | 1000 | 27 5/8 | 27 1/4 | 28 1/4 | 26 7/8 | 27 1/2 | 27 5/8 | 2601900 | |
2878 | ATNI | 100 | 18 3/8 | 17 3/4 | 18 3/4 | 17 3/4 | 18 | 18 3/4 | 22400 | |
2879 | ATNR | 0 | 0 | |||||||
2880 | ATNXX | 0 | 0.52 | 5.24 | 5.31 | 3154 | ||||
2881 | ATO | 100 | 23 5/8 | 22 3/4 | 23 1/4 | 0 | ||||
2882 | ATOG | 0 | 0 | |||||||
2883 | ATON | 0 | 0 | |||||||
2884 | ATOQ | 0 | 0 | |||||||
2885 | ATOQE | 400 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 400 | |||
2886 | ATOR | 0 | 0 | |||||||
2887 | ATOS | 0 | 0 | |||||||
2888 | ATOV | 0 | 0 | |||||||
2889 | ATOW | 0 | 0 | |||||||
2890 | ATOY | 700 | 4 3/8 | 3 7/8 | 4 3/8 | 0 | ||||
2891 | ATP | 1000 | 7 5/8 | 7 3/8 | 7 5/8 | 0 | ||||
2892 | ATPC | 1000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 1/2 | 1500 | |
2893 | ATPI | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
2894 | ATPM | 0 | 0 | |||||||
2895 | ATPTZ | 0 | 0 | |||||||
2896 | ATR | 1000 | 32 | 33 1/4 | 33 3/4 | 0 | ||||
2897 | ATRA | 0 | 0 | |||||||
2898 | ATRAE | 0 | 0 | |||||||
2899 | ATRC | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 1/2 | 12 5/8 | 83500 | |
2900 | ATRE | 100 | 0.0325 | 0.0325 | 0.0360 | 0.0325 | 0.0325 | 0.0360 | 20100 | |
2901 | ATRI | 500 | 26 1/4 | 27 1/4 | 27 1/2 | 26 1/4 | 26 1/4 | 27 | 1600 | |
2902 | ATRIX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
2903 | ATRL | 0 | 0 | |||||||
2904 | ATRM | 1000 | 10 3/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 19000 | |
2905 | ATRN | 300 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
2906 | ATRO | 100 | 5 1/8 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 34000 | |
2907 | ATROB | 400 | 4.5000 | 0 | ||||||
2908 | ATRUF | 0 | 3.8750 | 0 | ||||||
2909 | ATRX | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 45000 | |
2910 | ATS | 600 | 4 1/8 | 0 | ||||||
2911 | ATSB | 500 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | ||||
2912 | ATSI | 800 | 7 | 7 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/8 | 19900 | |
2913 | ATSIW | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
2914 | ATSM | 3500 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8125 | 1.0000 | 8500 | |
2915 | ATSP | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 5/8 | 3400 | |
2916 | ATSS | 200 | 4 5/8 | 4 9/16 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 8900 | |
2917 | ATST | 0 | 0 | |||||||
2918 | ATSW | 1000 | 45 3/8 | 45 | 45 5/8 | 0 | ||||
2919 | ATSXX | 0 | 0.48 | 4.38 | 4.48 | 6915 | ||||
2920 | ATT | 0 | 0 | |||||||
2921 | ATTC | 300 | 3 3/4 | 3 3/4 | 6 | 0 | ||||
2922 | ATTM | 0 | 0 | |||||||
2923 | ATTNF | 0 | 0 | |||||||
2924 | ATTS | 1000 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | 27.2500 | 28.5000 | 2200 | |
2925 | ATTXX | 0 | 0.39 | 4.54 | 4.65 | 2701 | ||||
2926 | ATV | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 15/16 | 300 | |
2927 | ATVC | 400 | 34 1/8 | 34 | 34 1/2 | 34 | 34 1/8 | 34 3/8 | 259700 | |
2928 | ATVI | 5000 | 12 | 12 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 70400 | |
2929 | ATVL | 0 | 0 | |||||||
2930 | ATVM | 0 | 0 | |||||||
2931 | ATVW | 0 | 0 | |||||||
2932 | ATW | 0 | 0 | |||||||
2933 | ATWD | 100 | 54 | 54 3/4 | 55 | 54 | 54 | 54 3/4 | 11100 | |
2934 | ATX | 0 | 0 | |||||||
2935 | ATX.A | 0 | 0 | |||||||
2936 | ATX/A | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 0 | ||||
2937 | ATXA | 0 | 0 | |||||||
2938 | ATXC | 1000 | 6.0000 | 0 | ||||||
2939 | ATXE | 0 | 0 | |||||||
2940 | ATXI | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 500 | |
2941 | ATY | 200 | 19 1/4 | 20 1/2 | 21 | 0 | ||||
2942 | ATYF | 0 | 0 | |||||||
2943 | ATYG | 4000 | 1.1560 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.8750 | 8000 | |
2944 | ATYI | 0 | 0 | |||||||
2945 | ATYM | 0 | 0 | |||||||
2946 | ATYN | 0 | 0 | |||||||
2947 | ATYR | 1000 | 8.0000 | 8.2500 | 8.2500 | 8.0000 | 7.5000 | 8.5000 | 2000 | |
2948 | ATYXX | 0 | 0.68 | 3.07 | 3.15 | 578 | ||||
2949 | ATp | 100 | 143 3/8 | 0 | ||||||
2950 | AU | 1500 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 1/4 | 5 5/8 | 2800 | |
2951 | AU/WS | 1000 | 1/8 | 0 | ||||||
2952 | AUBN | 500 | 21 | 20 1/2 | 22 1/2 | 0 | ||||
2953 | AUCKF | 0 | 0 | |||||||
2954 | AUCM | 100 | 3.5000 | 2.5000 | 3.5000 | 0 | ||||
2955 | AUD | 100 | 41 3/4 | 41 5/8 | 42 | 41 5/8 | 41 1/2 | 41 7/8 | 8000 | |
2956 | AUDA | 0 | 0 | |||||||
2957 | AUDC | 0 | 0 | |||||||
2958 | AUDG | 0 | 0 | |||||||
2959 | AUDH | 0 | 0 | |||||||
2960 | AUDK | 1600 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/4 | 3700 | |
2961 | AUDL | 0 | 0 | |||||||
2962 | AUDM | 0 | 0 | |||||||
2963 | AUDN | 0 | 0 | |||||||
2964 | AUDP | 0 | 0 | |||||||
2965 | AUDS | 0 | 0.0010 | 0.0400 | 0 | |||||
2966 | AUDVF | 0 | 3.7500 | 0 | ||||||
2967 | AUDW | 0 | 0 | |||||||
2968 | AUDX | 0 | 0 | |||||||
2969 | AUDY | 0 | 0 | |||||||
2970 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
2971 | AUFN | 0 | 0 | |||||||
2972 | AUG | 200 | 27 3/8 | 27 1/4 | 27 5/8 | 0 | ||||
2973 | AUGC | 0 | 0 | |||||||
2974 | AUGG | 0 | 0 | |||||||
2975 | AUGI | 1000 | 8 1/2 | 9 | 9 | 8 7/16 | 8 3/8 | 8 1/2 | 69000 | |
2976 | AUGIW | 42000 | 4 3/8 | 3 7/8 | 4 7/8 | 0 | ||||
2977 | AUGL | 0 | 0 | |||||||
2978 | AUGLF | 0 | 5.3750 | 0 | ||||||
2979 | AUGN | 0 | 0 | |||||||
2980 | AUGO | 0 | 0 | |||||||
2981 | AUGR | 300 | 2.1250 | 2.1250 | 3.0000 | 0 | ||||
2982 | AUGT | 0 | 0 | |||||||
2983 | AUGU | 0 | 0 | |||||||
2984 | AUIQ | 0 | 0 | |||||||
2985 | AUIQE | 0 | 0 | |||||||
2986 | AULT | 1400 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/8 | 9 3/8 | 9 7/8 | 13500 | |
2987 | AUMY | 10000 | 0.0500 | 0.0500 | 0.0650 | 0 | ||||
2988 | AUP | 0 | 0 | |||||||
2989 | AUPC | 0 | 0 | |||||||
2990 | AUR | 1500 | 1 15/16 | 0 | ||||||
2991 | AURA | 400 | 2 1/16 | 2 7/16 | 2 15/32 | 2 1/16 | 2 1/16 | 2 3/16 | 881100 | |
2992 | AURG | 0 | 0 | |||||||
2993 | AURI | 0 | 0 | |||||||
2994 | AURL | 1500 | 2.0000 | 2.0625 | 2.0625 | 1.8750 | 1.8750 | 2.0000 | 6500 | |
2995 | AURM | 1600 | 30 3/4 | 31 1/2 | 31 1/2 | 30 3/4 | 30 3/4 | 31 | 149000 | |
2996 | AURO | 0 | 0 | |||||||
2997 | AUROF | 0 | 0 | |||||||
2998 | AURP | 100 | 43.0000 | 0 | ||||||
2999 | AUS | 0 | 3/4 | 1 3/8 | 0 | |||||
3000 | AUSAX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
3001 | AUST | 7500 | 5/16 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 13500 | |
3002 | AUSXX | 0 | 0.78 | 4.88 | 4.97 | 680 | ||||
3003 | AUT | 0 | 0 | |||||||
3004 | AUT.A | 0 | 0 | |||||||
3005 | AUT.B | 0 | 0 | |||||||
3006 | AUTBX | 0 | 15.37 | 15.37 | 15.37 | 0 | ||||
3007 | AUTL | 200 | 0.6875 | 1.0000 | 1.0000 | 0.6250 | 0.6875 | 0.8750 | 59700 | |
3008 | AUTLX | 0 | 15.36 | 15.36 | 16.25 | 0 | ||||
3009 | AUTO | 1000 | 2 15/16 | 3 | 3 1/16 | 2 15/16 | 2 7/8 | 2 15/16 | 106500 | |
3010 | AUTR | 2000 | 4.0000 | 4.0000 | 4.2500 | 4.0000 | 4.0000 | 4.2500 | 10000 | |
3011 | AUTXX | 0 | 0.53 | 4.25 | 4.32 | 79 | ||||
3012 | AUWD | 0 | 0 | |||||||
3013 | AUX | 0 | 207.31 | 205.76 | 207.84 | 205.62 | 206.74 | 207.44 | 0 | |
3014 | AUXI | 5000 | 1.4375 | 1.6250 | 1.6250 | 1.4375 | 1.4375 | 1.5000 | 86500 | |
3015 | AUXRF | 20000 | 0.3300 | 0 | ||||||
3016 | AUYXX | 0 | 0.68 | 4.62 | 4.65 | 3033 | ||||
3017 | AUpB | 200 | 50 1/2 | 0 | ||||||
3018 | AVAB | 0 | 0 | |||||||
3019 | AVABY | 0 | 0 | |||||||
3020 | AVAGX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
3021 | AVAIX | 0 | 18.09 | 18.09 | 18.09 | 0 | ||||
3022 | AVAL | 0 | 0 | |||||||
3023 | AVALP | 0 | 0 | |||||||
3024 | AVAXX | 0 | 0.22 | 2.75 | 2.80 | 942 | ||||
3025 | AVB | 0 | 0 | |||||||
3026 | AVBC | 50000 | 0.0100 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0150 | 331500 | |
3027 | AVBS | 20 | 1.8752 | 0 | ||||||
3028 | AVC | 2300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/2 | 2300 | |
3029 | AVCC | 1600 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 3/16 | 1600 | |
3030 | AVCN | 0 | 0 | |||||||
3031 | AVCP | 0 | 0 | |||||||
3032 | AVCS | 0 | 0 | |||||||
3033 | AVDL | 7800 | 17 1/8 | 16 7/8 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 20300 | |
3034 | AVDM | 0 | 0 | |||||||
3035 | AVE | 400 | 15 1/4 | 15 3/8 | 16 | 0 | ||||
3036 | AVEC | 600 | 12 | 12 | 12 | 11 3/4 | 11 1/2 | 12 | 16300 | |
3037 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
3038 | AVEG | 0 | 0 | |||||||
3039 | AVEI | 1000 | 14 1/2 | 14 | 14 3/4 | 14 | 14 1/8 | 14 1/2 | 195300 | |
3040 | AVEQX | 0 | 16.05 | 16.05 | 16.05 | 0 | ||||
3041 | AVEV | 0 | 0 | |||||||
3042 | AVF | 2300 | 1 9/16 | 1 7/16 | 1 9/16 | 1 7/16 | 3400 | |||
3043 | AVFA | 0 | 0 | |||||||
3044 | AVFAP | 0 | 0 | |||||||
3045 | AVFI | 0 | 0 | |||||||
3046 | AVFIP | 1000 | 1.6250 | 0 | ||||||
3047 | AVGI | 0 | 0 | |||||||
3048 | AVGN | 1000 | 4 3/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/2 | 4 7/8 | 41700 | |
3049 | AVGXX | 0 | 0.52 | 4.62 | 4.69 | 1464 | ||||
3050 | AVIC | 1000 | 1.8125 | 1.7500 | 1.8125 | 1.7500 | 1.7500 | 1.8125 | 11800 | |
3051 | AVID | 300 | 13 1/4 | 13 5/8 | 14 | 13 1/4 | 13 1/4 | 13 3/4 | 100200 | |
3052 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
3053 | AVIFY | 0 | 15.5000 | 0 | ||||||
3054 | AVINX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
3055 | AVIR | 300 | 8 | 9 | 9 | 7 1/2 | 8 | 8 1/8 | 184400 | |
3056 | AVIT | 500 | 5/8 | 21/32 | 21/32 | 5/8 | 19/32 | 5/8 | 8200 | |
3057 | AVITW | 600 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 700 | |
3058 | AVL | 200 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
3059 | AVLBX | 0 | 28.92 | 28.92 | 28.92 | 0 | ||||
3060 | AVLFX | 0 | 29.29 | 29.29 | 30.99 | 0 | ||||
3061 | AVLI | 0 | 0 | |||||||
3062 | AVLR | 0 | 0 | |||||||
3063 | AVLS | 3000 | 0.8125 | 0.5625 | 0.7500 | 0 | ||||
3064 | AVLY | 700 | 40.2500 | 38.2500 | 40.2500 | 0 | ||||
3065 | AVM | 100 | 15 1/4 | 0 | ||||||
3066 | AVMB | 0 | 0 | |||||||
3067 | AVMI | 600 | 4.8750 | 4.9375 | 5.0000 | 4.7500 | 4.7500 | 5.1250 | 27600 | |
3068 | AVML | 0 | 0 | |||||||
3069 | AVMT | 0 | 0 | |||||||
3070 | AVMU | 0 | 0 | |||||||
3071 | AVMXX | 0 | 0.39 | 4.95 | 5.11 | 1059 | ||||
3072 | AVN | 100 | 23 3/8 | 23 7/8 | 24 3/8 | 0 | ||||
3073 | AVND | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 1000 | |
3074 | AVNP | 200 | 500.0000 | 470.0000 | 500.0000 | 0 | ||||
3075 | AVNS | 300 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 7.7500 | 300 | |
3076 | AVNT | 200 | 28 1/4 | 28 1/4 | 28 3/4 | 28 | 28 | 28 1/4 | 182100 | |
3077 | AVNpA | 20000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 20000 | |||
3078 | AVNpB | 20000 | 25 1/8 | 25 1/8 | 25 1/8 | 24 1/4 | 27600 | |||
3079 | AVOC | 200 | 7.5000 | 7.5000 | 8.5000 | 0 | ||||
3080 | AVORF | 0 | 15.7900 | 0 | ||||||
3081 | AVP | 500 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/8 | 54 | 54 5/8 | 1000 | |
3082 | AVPA | 0 | 0 | |||||||
3083 | AVPC | 0 | 0 | |||||||
3084 | AVPE | 0 | 0 | |||||||
3085 | AVPG | 0 | 0 | |||||||
3086 | AVPL | 0 | 0 | |||||||
3087 | AVPN | 0 | 0 | |||||||
3088 | AVPO | 0 | 0 | |||||||
3089 | AVPP | 0 | 0 | |||||||
3090 | AVPS | 0 | 0 | |||||||
3091 | AVPT | 0 | 0 | |||||||
3092 | AVPW | 0 | 0 | |||||||
3093 | AVPX | 0 | 0 | |||||||
3094 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3095 | AVR | 0 | 0 | |||||||
3096 | AVRT | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1900 | |
3097 | AVRTW | 1000 | 11/32 | 11/32 | 13/32 | 0 | ||||
3098 | AVRY | 0 | 0 | |||||||
3099 | AVS | 500 | 19 3/8 | 0 | ||||||
3100 | AVSC | 0 | 0 | |||||||
3101 | AVSE | 0 | 0 | |||||||
3102 | AVSG | 0 | 0 | |||||||
3103 | AVSMF | 0 | 0.5825 | 0 | ||||||
3104 | AVSN | 0 | 0 | |||||||
3105 | AVSS | 500 | 0.1562 | 0.1562 | 0.2812 | 0 | ||||
3106 | AVSSP | 0 | 2.5000 | 4.5000 | 0 | |||||
3107 | AVSY | 0 | 0.0010 | 0.0500 | 0 | |||||
3108 | AVT | 100 | 51 1/8 | 51 1/8 | 51 1/8 | 51 1/8 | 51 7/8 | 52 1/2 | 100 | |
3109 | AVTA | 0 | 0 | |||||||
3110 | AVTC | 1000 | 13 7/8 | 13 3/4 | 14 3/8 | 13 3/4 | 13 7/8 | 14 3/8 | 49600 | |
3111 | AVTD | 0 | 0 | |||||||
3112 | AVTFX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
3113 | AVTH | 700 | 0.4400 | 0.3000 | 0.4400 | 0.3000 | 0.3437 | 0.4400 | 2400 | |
3114 | AVTI | 5000 | 13.3125 | 0.0325 | 0.0500 | 0 | ||||
3115 | AVTL | 0 | 0 | |||||||
3116 | AVTM | 0 | 0 | |||||||
3117 | AVTR | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 | 600 | |
3118 | AVTS | 0 | 0 | |||||||
3119 | AVTX | 0 | 0 | |||||||
3120 | AVV | 0 | 3 1/8 | 3 7/8 | 0 | |||||
3121 | AVV.E | 0 | 0 | |||||||
3122 | AVVAF | 0 | 0.3600 | 0 | ||||||
3123 | AVVP | 100 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
3124 | AVX | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 19 3/4 | 500 | |
3125 | AVXE | 0 | 0 | |||||||
3126 | AVXF | 0 | 0 | |||||||
3127 | AVXN | 0 | 0 | |||||||
3128 | AVXP | 0 | 0 | |||||||
3129 | AVXS | 0 | 0 | |||||||
3130 | AVXT | 0 | 0 | |||||||
3131 | AVY | 300 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/8 | 66 1/8 | 500 | |
3132 | AVYC | 0 | 0 | |||||||
3133 | AVYG | 0 | 0 | |||||||
3134 | AVYO | 0 | 0 | |||||||
3135 | AVYY | 0 | 0 | |||||||
3136 | AW | 500 | 2 1/8 | 1 7/8 | 2 1/2 | 0 | ||||
3137 | AWA | 500 | 12 1/2 | 11 | 11 3/8 | 0 | ||||
3138 | AWA.W | 0 | 0 | |||||||
3139 | AWA/WS | 200 | 6 1/8 | 5 | 5 3/8 | 0 | ||||
3140 | AWAA | 0 | 0 | |||||||
3141 | AWAC | 0 | 0 | |||||||
3142 | AWAD | 0 | 0 | |||||||
3143 | AWAE | 0 | 0 | |||||||
3144 | AWAG | 0 | 0 | |||||||
3145 | AWAI | 0 | 0 | |||||||
3146 | AWAL | 0 | 0 | |||||||
3147 | AWAM | 0 | 0 | |||||||
3148 | AWAN | 0 | 0 | |||||||
3149 | AWAR | 0 | 0 | |||||||
3150 | AWAS | 0 | 0 | |||||||
3151 | AWAT | 0 | 0 | |||||||
3152 | AWAV | 0 | 0 | |||||||
3153 | AWCI | 0 | 0 | |||||||
3154 | AWCIQ | 1000 | 9/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 399200 | |
3155 | AWCS | 0 | 0 | |||||||
3156 | AWCSA | 1000 | 1.0625 | 1.0000 | 1.1250 | 0.5000 | 226600 | |||
3157 | AWF | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 7/8 | 13 1/4 | 200 | |
3158 | AWG | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 200 | |
3159 | AWII | 1000 | 8 1/2 | 8 3/8 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 15700 | |
3160 | AWIN | 1000 | 9 | 8 7/8 | 9 1/4 | 8 7/8 | 9 | 9 1/8 | 268300 | |
3161 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 0 | ||||
3162 | AWJN | 0 | 0 | |||||||
3163 | AWJNY | 0 | 0 | |||||||
3164 | AWK | 200 | 20 1/2 | 20 5/8 | 20 5/8 | 20 1/2 | 19 7/8 | 20 1/2 | 600 | |
3165 | AWKD | 0 | 0 | |||||||
3166 | AWKE | 0 | 0 | |||||||
3167 | AWKH | 0 | 0 | |||||||
3168 | AWKR | 0 | 0 | |||||||
3169 | AWKX | 0 | 0 | |||||||
3170 | AWKpA | 550 | 19 1/4 | 0 | ||||||
3171 | AWKpB | 200 | 19 1/2 | 0 | ||||||
3172 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3173 | AWN | 0 | 0 | |||||||
3174 | AWOR | 10000 | 0.0100 | 0.0100 | 0.0350 | 0 | ||||
3175 | AWPAX | 0 | 12.08 | 12.08 | 12.62 | 0 | ||||
3176 | AWPBX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
3177 | AWRD | 100 | 6 1/2 | 6 3/4 | 6 7/8 | 6 3/8 | 6 1/2 | 6 7/8 | 47800 | |
3178 | AWRE | 400 | 10 13/16 | 11 5/8 | 12 1/4 | 10 3/4 | 10 3/4 | 11 | 104500 | |
3179 | AWRI | 0 | 0 | |||||||
3180 | AWS | 100 | 6 3/8 | 0 | ||||||
3181 | AWSC | 0 | 0 | |||||||
3182 | AWSE | 0 | 0 | |||||||
3183 | AWSF | 0 | 0 | |||||||
3184 | AWSHX | 0 | 24.83 | 24.83 | 26.34 | 0 | ||||
3185 | AWSR | 0 | 0 | |||||||
3186 | AWST | 0 | 0 | |||||||
3187 | AWT | 800 | 6 3/16 | 6 | 6 1/2 | 0 | ||||
3188 | AWTA | 0 | 0 | |||||||
3189 | AWTCG | 50 | 89 1/4 | 87 1/2 | 89 3/4 | 0 | ||||
3190 | AWTS | 0 | 0 | |||||||
3191 | AX | 300 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 13 7/8 | 300 | |
3192 | AXA | 300 | 30 1/8 | 31 3/8 | 31 7/8 | 0 | ||||
3193 | AXAR | 0 | 0 | |||||||
3194 | AXAS | 1000 | 8 | 8 7/8 | 8 7/8 | 8 | 7 7/8 | 8 1/4 | 51300 | |
3195 | AXAT | 0 | 0 | |||||||
3196 | AXAw | 0 | 0 | |||||||
3197 | AXB | 0 | 0 | |||||||
3198 | AXC | 500 | 6 1/2 | 6 9/16 | 6 9/16 | 6 1/2 | 6 7/16 | 6 11/16 | 1200 | |
3199 | AXCA | 0 | 0 | |||||||
3200 | AXCC | 0 | 0 | |||||||
3201 | AXCD | 0 | 0 | |||||||
3202 | AXCF | 0 | 0 | |||||||
3203 | AXCG | 0 | 0 | |||||||
3204 | AXCI | 0 | 0 | |||||||
3205 | AXCL | 0 | 0 | |||||||
3206 | AXCM | 0 | 0 | |||||||
3207 | AXCN | 0 | 0 | |||||||
3208 | AXCO | 0 | 0 | |||||||
3209 | AXCR | 0 | 0 | |||||||
3210 | AXCS | 500 | 1.0312 | 1.0312 | 1.0625 | 0.9375 | 1.0312 | 1.0625 | 57100 | |
3211 | AXCT | 0 | 0 | |||||||
3212 | AXCW | 0 | 0 | |||||||
3213 | AXCX | 0 | 0 | |||||||
3214 | AXD | 5000 | 67 1/16 | 0 | ||||||
3215 | AXD.A | 0 | 0 | |||||||
3216 | AXE | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 1/8 | 500 | |
3217 | AXE.A | 0 | 0 | |||||||
3218 | AXEO | 0 | 0 | |||||||
3219 | AXES | 0 | 0 | |||||||
3220 | AXET | 0 | 0 | |||||||
3221 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3222 | AXG | 0 | 0 | |||||||
3223 | AXI | 0 | 0 | |||||||
3224 | AXIA | 0 | 0 | |||||||
3225 | AXIL | 0 | 0 | |||||||
3226 | AXIS | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
3227 | AXLE | 2000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 3/4 | 8300 | |
3228 | AXLEW | 2000 | 2 1/8 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 23200 | |
3229 | AXN | 0 | 0 | |||||||
3230 | AXNT | 1000 | 17 | 17 1/8 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 26600 | |
3231 | AXO | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 1000 | |||
3232 | AXP | 200 | 48 1/4 | 47 3/4 | 48 3/8 | 47 3/4 | 48 1/4 | 48 1/2 | 13600 | |
3233 | AXPA | 0 | 0 | |||||||
3234 | AXPB | 0 | 0 | |||||||
3235 | AXPC | 0 | 0 | |||||||
3236 | AXPD | 0 | 0 | |||||||
3237 | AXPE | 0 | 0 | |||||||
3238 | AXPF | 0 | 0 | |||||||
3239 | AXPG | 0 | 0 | |||||||
3240 | AXPH | 0 | 0 | |||||||
3241 | AXPI | 0 | 0 | |||||||
3242 | AXPK | 0 | 0 | |||||||
3243 | AXPL | 500 | 5.0312 | 5.2500 | 5.7500 | 0 | ||||
3244 | AXPM | 0 | 0 | |||||||
3245 | AXPN | 0 | 0 | |||||||
3246 | AXPO | 0 | 0 | |||||||
3247 | AXPP | 0 | 0 | |||||||
3248 | AXPQ | 0 | 0 | |||||||
3249 | AXPR | 0 | 0 | |||||||
3250 | AXPS | 0 | 0 | |||||||
3251 | AXPT | 0 | 0 | |||||||
3252 | AXPU | 0 | 0 | |||||||
3253 | AXPV | 0 | 0 | |||||||
3254 | AXPW | 0 | 0 | |||||||
3255 | AXPY | 0 | 0 | |||||||
3256 | AXR | 200 | 5 | 4 1/4 | 5 1/8 | 0 | ||||
3257 | AXRI | 0 | 0 | |||||||
3258 | AXRP | 0 | 0 | |||||||
3259 | AXS | 0 | 202.40 | 0 | ||||||
3260 | AXT | 300 | 10 7/8 | 10 7/8 | 11 1/4 | 0 | ||||
3261 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3262 | AXw | 0 | 0 | |||||||
3263 | AYD | 4000 | 10 3/8 | 9 3/8 | 10 | 0 | ||||
3264 | AYDD | 0 | 0 | |||||||
3265 | AYDV | 0 | 0 | |||||||
3266 | AYLA | 0 | 0 | |||||||
3267 | AYLD | 0 | 0 | |||||||
3268 | AYN | 1000 | 62 1/4 | 0 | ||||||
3269 | AYNI | 0 | 0 | |||||||
3270 | AYNU | 0 | 0 | |||||||
3271 | AYP | 1000 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/2 | 30 7/8 | 1000 | |
3272 | AYPC | 0 | 0 | |||||||
3273 | AYPG | 0 | 0 | |||||||
3274 | AYPI | 0 | 0 | |||||||
3275 | AYPN | 0 | 0 | |||||||
3276 | AYYL | 0 | 0 | |||||||
3277 | AZ | 1000 | 3/4 | 11/16 | 1 | 0 | ||||
3278 | AZ.W | 0 | 0 | |||||||
3279 | AZ/WS | 500 | 5/8 | 0 | ||||||
3280 | AZA | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/4 | 800 | |
3281 | AZAA | 0 | 0 | |||||||
3282 | AZAE | 0 | 0 | |||||||
3283 | AZAG | 0 | 0 | |||||||
3284 | AZAI | 0 | 0 | |||||||
3285 | AZAL | 0 | 0 | |||||||
3286 | AZAM | 0 | 0 | |||||||
3287 | AZAN | 0 | 0 | |||||||
3288 | AZAX | 0 | 0 | |||||||
3289 | AZAY | 0 | 0 | |||||||
3290 | AZBK | 0 | 0 | |||||||
3291 | AZBKO | 1000 | 24.0000 | 23.7500 | 25.2500 | 0 | ||||
3292 | AZBKP | 1000 | 26.0000 | 26.0000 | 27.0000 | 0 | ||||
3293 | AZC | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 7/8 | 1000 | |
3294 | AZCE | 3200 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
3295 | AZD | 2200 | 27 1/4 | 0 | ||||||
3296 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3297 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3298 | AZEA | 0 | 0 | |||||||
3299 | AZIC | 2000 | 2 5/8 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 8200 | |
3300 | AZL | 1000 | 6 | 0 | ||||||
3301 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3302 | AZO | 10000 | 24 3/8 | 24 3/8 | 24 1/2 | 24 | 24 5/8 | 25 | 12300 | |
3303 | AZOB | 0 | 0 | |||||||
3304 | AZOC | 0 | 0 | |||||||
3305 | AZOH | 0 | 0 | |||||||
3306 | AZOK | 0 | 0 | |||||||
3307 | AZOR | 0 | 0 | |||||||
3308 | AZOS | 0 | 0 | |||||||
3309 | AZOT | 0 | 0 | |||||||
3310 | AZP | 0 | 0 | |||||||
3311 | AZPN | 100 | 67 | 64 3/4 | 67 3/8 | 64 3/4 | 67 | 67 3/8 | 75200 | |
3312 | AZR | 1000 | 7 3/4 | 8 1/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/8 | 15700 | |
3313 | AZRC | 0 | 0 | |||||||
3314 | AZRD | 0 | 0 | |||||||
3315 | AZRG | 0 | 0 | |||||||
3316 | AZRI | 0 | 0 | |||||||
3317 | AZRK | 0 | 0 | |||||||
3318 | AZRO | 0 | 0 | |||||||
3319 | AZRV | 0 | 0 | |||||||
3320 | AZRW | 0 | 0 | |||||||
3321 | AZRY | 0 | 0 | |||||||
3322 | AZS | 0 | 0 | |||||||
3323 | AZSY | 0 | 0 | |||||||
3324 | AZTC | 2500 | 7 | 6 15/16 | 7 1/8 | 6 15/16 | 6 15/16 | 7 1/8 | 8400 | |
3325 | AZTFX | 0 | 10.51 | 10.51 | 10.95 | 0 | ||||
3326 | AZW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
3327 | B | 200 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 400 | |||
3328 | B.ACE | 0 | 0 | |||||||
3329 | B.ACK | 0 | 0 | |||||||
3330 | B.ALZ | 0 | 0 | |||||||
3331 | B.ARB | 0 | 0 | |||||||
3332 | B.AUF | 0 | 0 | |||||||
3333 | B.AYL | 0 | 0 | |||||||
3334 | B.BBL | 0 | 0 | |||||||
3335 | B.BCM | 0 | 0 | |||||||
3336 | B.BDB | 0 | 0 | |||||||
3337 | B.BEC | 0 | 0 | |||||||
3338 | B.BEL | 0 | 0 | |||||||
3339 | B.CBR | 0 | 0 | |||||||
3340 | B.CMB | 0 | 0 | |||||||
3341 | B.COS | 0 | 0 | |||||||
3342 | B.DEF | 0 | 0 | |||||||
3343 | B.DSP | 0 | 0 | |||||||
3344 | B.ELE | 0 | 0 | |||||||
3345 | B.GBI | 0 | 0 | |||||||
3346 | B.GBL | 0 | 0 | |||||||
3347 | B.GDB | 0 | 0 | |||||||
3348 | B.GEC | 0 | 0 | |||||||
3349 | B.GEV | 0 | 0 | |||||||
3350 | B.GLA | 0 | 0 | |||||||
3351 | B.GRP | 0 | 0 | |||||||
3352 | B.IBR | 0 | 0 | |||||||
3353 | B.KBB | 0 | 0 | |||||||
3354 | B.PET | 0 | 0 | |||||||
3355 | B.PTC | 0 | 0 | |||||||
3356 | B.PWF | 0 | 0 | |||||||
3357 | B.ROB | 0 | 0 | |||||||
3358 | B.SAB | 0 | 0 | |||||||
3359 | B.SGL | 0 | 0 | |||||||
3360 | B.SOF | 0 | 0 | |||||||
3361 | B.SOL | 0 | 0 | |||||||
3362 | B.TBI | 0 | 0 | |||||||
3363 | B.TEL | 0 | 0 | |||||||
3364 | B.TRB | 0 | 0 | |||||||
3365 | BA | 200 | 92 1/2 | 92 1/4 | 94 | 92 3/8 | 92 1/4 | 93 | 5000 | |
3366 | BAA$ | 0 | 0 | |||||||
3367 | BAAG | 0 | 0 | |||||||
3368 | BAAGY | 0 | 0 | |||||||
3369 | BAAN | 0 | 0 | |||||||
3370 | BAANF | 10000 | 37 | 36 7/8 | 37 5/8 | 36 7/8 | 37 1/8 | 37 1/4 | 182000 | |
3371 | BAAP | 0 | 0 | |||||||
3372 | BAAPY | 0 | 8.5000 | 0 | ||||||
3373 | BAAT | 5000 | 0.3300 | 0.4100 | 0.4100 | 0.2500 | 0.2800 | 0.3300 | 214400 | |
3374 | BAB | 200 | 93 | 93 | 93 | 93 | 92 1/2 | 93 | 200 | |
3375 | BABA | 0 | 0 | |||||||
3376 | BABB | 0 | 0 | |||||||
3377 | BABC | 0 | 0 | |||||||
3378 | BABD | 0 | 0 | |||||||
3379 | BABE | 0 | 0 | |||||||
3380 | BABEX | 0 | 17.70 | 17.70 | 17.70 | 0 | ||||
3381 | BABF | 0 | 0 | |||||||
3382 | BABG | 0 | 0 | |||||||
3383 | BABH | 0 | 0 | |||||||
3384 | BABI | 0 | 0 | |||||||
3385 | BABIX | 0 | 1.54 | 1.54 | 1.54 | 0 | ||||
3386 | BABK | 0 | 0 | |||||||
3387 | BABL | 0 | 0 | |||||||
3388 | BABM | 0 | 0 | |||||||
3389 | BABN | 0 | 0 | |||||||
3390 | BABO | 0 | 0 | |||||||
3391 | BABP | 0 | 0 | |||||||
3392 | BABR | 0 | 0 | |||||||
3393 | BABS | 0 | 0 | |||||||
3394 | BABSX | 0 | 15.28 | 15.28 | 15.28 | 0 | ||||
3395 | BABT | 0 | 0 | |||||||
3396 | BABU | 0 | 0 | |||||||
3397 | BABV | 0 | 0 | |||||||
3398 | BABW | 0 | 0 | |||||||
3399 | BABX | 0 | 0 | |||||||
3400 | BABY | 0 | 0 | |||||||
3401 | BABYF | 0 | 0.3300 | 0 | ||||||
3402 | BAC | 5000 | 93 1/2 | 93 1/4 | 93 5/8 | 93 1/4 | 92 3/4 | 94 | 5200 | |
3403 | BACC | 0 | 0 | |||||||
3404 | BACD | 0 | 0 | |||||||
3405 | BACDA | 0 | 0 | |||||||
3406 | BACE | 0 | 0 | |||||||
3407 | BACF | 0 | 0 | |||||||
3408 | BACG | 0 | 0 | |||||||
3409 | BACH | 0 | 0 | |||||||
3410 | BACI | 0 | 0 | |||||||
3411 | BACK | 0 | 0 | |||||||
3412 | BACL | 0 | 0 | |||||||
3413 | BACM | 0 | 0 | |||||||
3414 | BACN | 0 | 0 | |||||||
3415 | BACP | 0 | 0 | |||||||
3416 | BACPW | 200 | 73.5000 | 0 | ||||||
3417 | BACR | 0 | 0 | |||||||
3418 | BACS | 0 | 0 | |||||||
3419 | BACT | 0 | 0 | |||||||
3420 | BACU | 100 | 16 3/8 | 17 | 17 | 16 3/8 | 16 3/8 | 17 | 400 | |
3421 | BACW | 0 | 0 | |||||||
3422 | BACX | 0 | 0 | |||||||
3423 | BACY | 0 | 0 | |||||||
3424 | BACpA | 300 | 49 1/2 | 49 1/8 | 49 1/2 | 49 1/8 | 1700 | |||
3425 | BACpB | 2400 | 92 1/4 | 91 1/2 | 92 1/4 | 91 1/2 | 2700 | |||
3426 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3427 | BACpH | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2700 | |||
3428 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3429 | BACpK | 500 | 25 5/8 | 25 5/8 | 25 21/32 | 25 5/8 | 16700 | |||
3430 | BACpL | 600 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 5600 | |||
3431 | BACpM | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 5500 | |||
3432 | BACpN | 300 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1300 | |||
3433 | BAE | 200 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
3434 | BAEA | 0 | 0 | |||||||
3435 | BAEM | 0 | 0 | |||||||
3436 | BAEN | 0 | 0 | |||||||
3437 | BAES | 0 | 0 | |||||||
3438 | BAETX | 0 | 21.60 | 21.60 | 21.60 | 0 | ||||
3439 | BAEU | 0 | 0 | |||||||
3440 | BAGC | 0 | 0 | |||||||
3441 | BAGL | 1000 | 8 1/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 8600 | |
3442 | BAGS | 0 | 0 | |||||||
3443 | BAI | 0 | 0 | |||||||
3444 | BAINX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
3445 | BAIP | 0 | 0 | |||||||
3446 | BAIPQ | 0 | 0 | |||||||
3447 | BAKE | 16000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/4 | 16000 | |
3448 | BAKGX | 0 | 0 | |||||||
3449 | BAKKF | 0 | 3.0000 | 0 | ||||||
3450 | BAL | 0 | 0 | |||||||
3451 | BALB | 40000 | 1.6875 | 1.6250 | 1.8125 | 0 | ||||
3452 | BALI | 0 | 0 | |||||||
3453 | BALJ | 5000 | 0.0001 | 0 | ||||||
3454 | BALL | 1500 | 44.5000 | 44.2500 | 44.5000 | 44.2500 | 3000 | |||
3455 | BALTX | 0 | 8.89 | 8.89 | 8.89 | 0 | ||||
3456 | BALX | 1000 | 12.7500 | 12.5000 | 13.5000 | 0 | ||||
3457 | BAM | 200 | 1 7/16 | 31/32 | 1 7/32 | 0 | ||||
3458 | BAMM | 1000 | 7 3/8 | 6 7/8 | 7 1/2 | 6 7/8 | 7 1/8 | 7 3/8 | 30800 | |
3459 | BAN | 300 | 8 3/8 | 8 1/8 | 8 5/8 | 0 | ||||
3460 | BANC | 5000 | 13 3/16 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 36400 | |
3461 | BANCA | 200 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 1/8 | 13 1/4 | 8500 | |
3462 | BANCG | 17 | 109 | 109 | 109 | 109 | 109 | 111 | 17 | |
3463 | BANF | 2000 | 25 | 24 3/4 | 25 1/2 | 0 | ||||
3464 | BANG | 0 | 0 | |||||||
3465 | BANGN | 0 | 0 | |||||||
3466 | BANGP | 100 | 47.0000 | 0 | ||||||
3467 | BANK | 0 | 1201.46 | 1195.90 | 1202.46 | 1195.34 | 0 | |||
3468 | BANT | 0 | 0 | |||||||
3469 | BANW | 0 | 0 | |||||||
3470 | BAOA | 25000 | 0.1900 | 0.1800 | 0.2000 | 0 | ||||
3471 | BAP | 300 | 18 3/4 | 16 7/8 | 17 1/4 | 0 | ||||
3472 | BAPA | 0 | 0 | |||||||
3473 | BAPLF | 0 | 15.7500 | 0 | ||||||
3474 | BAPT | 25000 | 0.0100 | 0.0025 | 0.0250 | 0 | ||||
3475 | BAR | 200 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
3476 | BARAX | 0 | 34.49 | 34.49 | 34.49 | 0 | ||||
3477 | BARB | 0 | 0 | |||||||
3478 | BARD | 0 | 0 | |||||||
3479 | BARE | 900 | 10 15/16 | 11 | 11 1/4 | 10 3/4 | 10 7/8 | 11 | 18100 | |
3480 | BARGX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
3481 | BARH | 0 | 0 | |||||||
3482 | BARIX | 0 | 8.71 | 8.71 | 9.00 | 0 | ||||
3483 | BARN | 0 | 0 | |||||||
3484 | BARR | 500 | 8 1/2 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 1/2 | 44800 | |
3485 | BARRD | 0 | 0 | |||||||
3486 | BARY | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/4 | 2 1/2 | 7000 | |
3487 | BARYW | 2000 | 5/32 | 5/32 | 5/16 | 0 | ||||
3488 | BARZ | 100 | 26 1/2 | 25 1/2 | 26 3/4 | 25 1/2 | 25 1/2 | 26 3/4 | 4200 | |
3489 | BAS | 200 | 26 1/8 | 25 5/8 | 26 1/8 | 0 | ||||
3490 | BASC | 0 | 0 | |||||||
3491 | BASD | 0 | 0 | |||||||
3492 | BASE | 0 | 0 | |||||||
3493 | BASEA | 500 | 10 3/8 | 10 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 11600 | |
3494 | BASEB | 700 | 13 3/8 | 12 1/4 | 14 1/4 | 0 | ||||
3495 | BASF | 0 | 0 | |||||||
3496 | BASFF | 0 | 32.2598 | 0 | ||||||
3497 | BASFY | 0 | 32.7500 | 31.6250 | 32.0000 | 0 | ||||
3498 | BASL | 5000 | 0.3750 | 0.2500 | 0.5000 | 0 | ||||
3499 | BASTX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
3500 | BAT | 100 | 8 3/8 | 8 3/8 | 8 3/4 | 0 | ||||
3501 | BATB | 0 | 0 | |||||||
3502 | BATH | 100 | 37.7500 | 36.5000 | 37.7500 | 36.5000 | 800 | |||
3503 | BATIF | 0 | 7.0700 | 0 | ||||||
3504 | BATL | 50000 | 0.4375 | 0.0625 | 0.3750 | 0 | ||||
3505 | BATS | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 4100 | |
3506 | BATSW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 5800 | |
3507 | BATT | 50 | 3.4016 | 0.1300 | 0.1700 | 0 | ||||
3508 | BATW | 0 | 0 | |||||||
3509 | BAU | 0 | 0 | |||||||
3510 | BAUM | 0 | 0 | |||||||
3511 | BAX | 50000 | 42 | 41 1/4 | 42 | 41 1/4 | 41 3/8 | 42 1/8 | 51200 | |
3512 | BAX$ | 0 | 0 | |||||||
3513 | BAXA | 0 | 0 | |||||||
3514 | BAXB | 0 | 0 | |||||||
3515 | BAXC | 0 | 0 | |||||||
3516 | BAXD | 0 | 0 | |||||||
3517 | BAXE | 0 | 0 | |||||||
3518 | BAXF | 0 | 0 | |||||||
3519 | BAXG | 0 | 0 | |||||||
3520 | BAXH | 0 | 0 | |||||||
3521 | BAXI | 0 | 0 | |||||||
3522 | BAXJ | 0 | 0 | |||||||
3523 | BAXK | 0 | 0 | |||||||
3524 | BAXL | 0 | 0 | |||||||
3525 | BAXM | 0 | 0 | |||||||
3526 | BAXN | 0 | 0 | |||||||
3527 | BAXO | 0 | 0 | |||||||
3528 | BAXP | 0 | 0 | |||||||
3529 | BAXQ | 0 | 0 | |||||||
3530 | BAXR | 0 | 0 | |||||||
3531 | BAXS | 0 | 0 | |||||||
3532 | BAXT | 0 | 0 | |||||||
3533 | BAXU | 0 | 0 | |||||||
3534 | BAXV | 0 | 0 | |||||||
3535 | BAXW | 0 | 0 | |||||||
3536 | BAXX | 0 | 0 | |||||||
3537 | BAXY | 0 | 0 | |||||||
3538 | BAXw | 500 | 42 3/4 | 43 | 43 1/2 | 0 | ||||
3539 | BAY | 100 | 20 3/8 | 20 5/8 | 20 7/8 | 20 1/4 | 20 1/8 | 20 1/2 | 49700 | |
3540 | BAYA | 0 | 0 | |||||||
3541 | BAYC | 0 | 0 | |||||||
3542 | BAYD | 0 | 0 | |||||||
3543 | BAYE | 0 | 0 | |||||||
3544 | BAYF | 0 | 0 | |||||||
3545 | BAYG | 0 | 0 | |||||||
3546 | BAYH | 0 | 0 | |||||||
3547 | BAYI | 0 | 0 | |||||||
3548 | BAYK | 0 | 0 | |||||||
3549 | BAYL | 0 | 0 | |||||||
3550 | BAYM | 0 | 0 | |||||||
3551 | BAYN | 0 | 0 | |||||||
3552 | BAYO | 0 | 0 | |||||||
3553 | BAYP | 0 | 0 | |||||||
3554 | BAYQ | 0 | 0 | |||||||
3555 | BAYR | 0 | 0 | |||||||
3556 | BAYS | 0 | 0 | |||||||
3557 | BAYT | 0 | 0 | |||||||
3558 | BAYU | 2000 | 0.6250 | 0 | ||||||
3559 | BAYV | 0 | 0 | |||||||
3560 | BAYW | 0 | 0 | |||||||
3561 | BAYX | 0 | 0 | |||||||
3562 | BAYXX | 0 | 0.62 | 4.92 | 4.98 | 1648 | ||||
3563 | BAYY | 0 | 0 | |||||||
3564 | BAYZ | 0 | 0 | |||||||
3565 | BAYZY | 0 | 38.1250 | 37.1250 | 37.5000 | 0 | ||||
3566 | BB | 600 | 18 | 18 | 18 | 18 | 600 | |||
3567 | BBA | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/2 | 100 | |
3568 | BBAA | 0 | 0 | |||||||
3569 | BBAG | 0 | 0 | |||||||
3570 | BBAGF | 0 | 5.7500 | 0 | ||||||
3571 | BBAH | 0 | 0 | |||||||
3572 | BBAL | 0 | 0 | |||||||
3573 | BBALX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
3574 | BBAO | 0 | 0 | |||||||
3575 | BBAS | 0 | 0 | |||||||
3576 | BBBBX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
3577 | BBBY | 2100 | 27 7/8 | 28 3/8 | 28 3/8 | 27 5/8 | 27 5/8 | 27 7/8 | 477800 | |
3578 | BBC | 300 | 30 1/8 | 30 1/2 | 30 7/8 | 0 | ||||
3579 | BBCA | 0 | 0 | |||||||
3580 | BBCAB | 0 | 0 | |||||||
3581 | BBCB | 0 | 0 | |||||||
3582 | BBCBY | 0 | 0 | |||||||
3583 | BBCC | 0 | 0 | |||||||
3584 | BBCD | 0 | 0 | |||||||
3585 | BBCGX | 0 | 19.84 | 19.84 | 19.84 | 0 | ||||
3586 | BBCL | 0 | 0 | |||||||
3587 | BBCM | 0 | 0 | |||||||
3588 | BBCN | 0 | 0 | |||||||
3589 | BBCO | 0 | 0 | |||||||
3590 | BBCS | 0 | 0 | |||||||
3591 | BBCX | 0 | 0 | |||||||
3592 | BBD | 0 | 0 | |||||||
3593 | BBD.A | 0 | 0 | |||||||
3594 | BBD.B | 0 | 0 | |||||||
3595 | BBDA | 0 | 0 | |||||||
3596 | BBDSX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
3597 | BBDXX | 0 | 0.48 | 4.69 | 4.84 | 647 | ||||
3598 | BBEYF | 0 | 0 | |||||||
3599 | BBG | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 7/8 | 100 | |
3600 | BBGIX | 0 | 14.04 | 14.04 | 14.04 | 0 | ||||
3601 | BBGL | 0 | 0 | |||||||
3602 | BBGLX | 0 | 8.25 | 8.25 | 8.25 | 0 | ||||
3603 | BBGVX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
3604 | BBHF | 400 | 7 | 8 | 8 | 7 | 6 | 8 | 500 | |
3605 | BBI | 10200 | 38 3/8 | 38 1/2 | 39 1/4 | 0 | ||||
3606 | BBIA | 0 | 0 | |||||||
3607 | BBIB | 0 | 0 | |||||||
3608 | BBIC | 0 | 0 | |||||||
3609 | BBID | 0 | 0 | |||||||
3610 | BBIE | 0 | 0 | |||||||
3611 | BBIEX | 0 | 6.08 | 6.08 | 6.08 | 0 | ||||
3612 | BBIFX | 0 | 8.41 | 8.41 | 8.41 | 0 | ||||
3613 | BBIH | 0 | 0 | |||||||
3614 | BBII | 5000 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 49300 | |
3615 | BBIK | 0 | 0 | |||||||
3616 | BBIL | 0 | 0 | |||||||
3617 | BBIN | 0 | 0 | |||||||
3618 | BBIO | 0 | 0 | |||||||
3619 | BBIOF | 0 | 3.4593 | 0 | ||||||
3620 | BBIOY | 100 | 32 7/8 | 32 3/4 | 33 1/2 | 32 3/4 | 32 7/8 | 33 3/8 | 30600 | |
3621 | BBIP | 0 | 0 | |||||||
3622 | BBIR | 0 | 0 | |||||||
3623 | BBIS | 0 | 0 | |||||||
3624 | BBISX | 0 | 15.68 | 15.68 | 15.68 | 0 | ||||
3625 | BBIT | 0 | 0 | |||||||
3626 | BBIV | 0 | 0 | |||||||
3627 | BBIW | 0 | 0 | |||||||
3628 | BBIX | 0 | 0 | |||||||
3629 | BBIY | 0 | 0 | |||||||
3630 | BBIZ | 0 | 0 | |||||||
3631 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3632 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3633 | BBK | 0 | 0 | |||||||
3634 | BBL | 0 | 0 | |||||||
3635 | BBL.A | 0 | 0 | |||||||
3636 | BBMIX | 0 | 16.50 | 16.50 | 16.50 | 0 | ||||
3637 | BBN | 600 | 23 5/8 | 23 1/4 | 23 5/8 | 23 1/4 | 23 | 23 1/2 | 800 | |
3638 | BBNA | 0 | 0 | |||||||
3639 | BBNC | 0 | 0 | |||||||
3640 | BBNI | 0 | 0 | |||||||
3641 | BBNK | 1200 | 9.7500 | 9.5000 | 10.0000 | 0 | ||||
3642 | BBNR | 0 | 0 | |||||||
3643 | BBNT | 0 | 0 | |||||||
3644 | BBNTX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
3645 | BBNW | 0 | 0 | |||||||
3646 | BBNX | 0 | 0 | |||||||
3647 | BBON | 5500 | 25.0000 | 0 | ||||||
3648 | BBOR | 0 | 0 | |||||||
3649 | BBOSX | 0 | 8.27 | 8.27 | 8.27 | 0 | ||||
3650 | BBOX | 1000 | 33 7/8 | 34 1/4 | 34 1/2 | 32 | 33 1/2 | 34 | 357100 | |
3651 | BBPAX | 0 | 20.43 | 20.43 | 20.43 | 0 | ||||
3652 | BBPC | 50000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50000 | |||
3653 | BBR | 0 | 0 | |||||||
3654 | BBR.A | 0 | 0 | |||||||
3655 | BBRC | 900 | 20 3/8 | 20 3/4 | 21 1/8 | 20 1/4 | 20 1/4 | 20 1/2 | 15200 | |
3656 | BBS | 0 | 417.77 | 0 | ||||||
3657 | BBSEX | 0 | 24.32 | 24.32 | 24.32 | 0 | ||||
3658 | BBSGX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
3659 | BBSI | 100 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/2 | 4600 | |
3660 | BBT | 700 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 900 | |
3661 | BBTK | 1000 | 17 | 17 3/8 | 17 3/4 | 17 | 17 | 17 1/2 | 97900 | |
3662 | BBTN | 0 | 0 | |||||||
3663 | BBUC | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 | 3 | 3 3/8 | 5800 | |
3664 | BBUCU | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/32 | 3 | 3 1/2 | 4300 | |
3665 | BBUCW | 200 | 1/4 | 3/8 | 3/8 | 1/4 | 1/4 | 1/2 | 10200 | |
3666 | BBUSX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
3667 | BBV | 100 | 48 3/8 | 48 5/8 | 49 3/8 | 0 | ||||
3668 | BBVC | 0 | 0 | |||||||
3669 | BBVI | 0 | 0 | |||||||
3670 | BBVL | 0 | 0 | |||||||
3671 | BBVR | 0 | 0 | |||||||
3672 | BBY | 500 | 16 | 15 1/2 | 16 1/8 | 15 1/2 | 15 3/4 | 16 1/4 | 2600 | |
3673 | BBYA | 0 | 0 | |||||||
3674 | BBYC | 0 | 0 | |||||||
3675 | BBYD | 0 | 0 | |||||||
3676 | BBYF | 0 | 0 | |||||||
3677 | BBYG | 0 | 0 | |||||||
3678 | BBYI | 0 | 0 | |||||||
3679 | BBYK | 0 | 0 | |||||||
3680 | BBYL | 0 | 0 | |||||||
3681 | BBYM | 0 | 0 | |||||||
3682 | BBYN | 0 | 0 | |||||||
3683 | BBYO | 0 | 0 | |||||||
3684 | BBYR | 0 | 0 | |||||||
3685 | BBYS | 0 | 0 | |||||||
3686 | BBYT | 0 | 0 | |||||||
3687 | BBYV | 0 | 0 | |||||||
3688 | BBYW | 0 | 0 | |||||||
3689 | BBYX | 0 | 0 | |||||||
3690 | BBYY | 0 | 0 | |||||||
3691 | BBYpM | 1000 | 34 3/4 | 34 9/16 | 34 3/4 | 34 9/16 | 31200 | |||
3692 | BC | 100 | 24 3/4 | 24 3/4 | 24 3/4 | 24 5/8 | 24 1/4 | 24 3/4 | 500 | |
3693 | BCAL | 1000 | 14.3000 | 0 | ||||||
3694 | BCAM | 3200 | 1 1/32 | 1 | 1 1/32 | 1 | 1 | 1 1/32 | 24200 | |
3695 | BCAML | 1000 | 1/8 | 1/16 | 1/4 | 0 | ||||
3696 | BCAMZ | 3500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 3500 | |
3697 | BCAT | 0 | 0 | |||||||
3698 | BCATF | 0 | 0 | |||||||
3699 | BCB | 0 | 0 | |||||||
3700 | BCBC | 0 | 0 | |||||||
3701 | BCBD | 0 | 0 | |||||||
3702 | BCBE | 0 | 0 | |||||||
3703 | BCBF | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 13 | 1500 | |
3704 | BCBH | 0 | 0 | |||||||
3705 | BCBHF | 0 | 0.2300 | 0 | ||||||
3706 | BCBL | 0 | 0 | |||||||
3707 | BCBM | 0 | 0 | |||||||
3708 | BCBO | 0 | 0 | |||||||
3709 | BCBP | 0 | 0 | |||||||
3710 | BCBR | 0 | 0 | |||||||
3711 | BCBT | 0 | 0 | |||||||
3712 | BCBU | 0 | 0 | |||||||
3713 | BCBV | 0 | 0 | |||||||
3714 | BCBX | 0 | 0 | |||||||
3715 | BCBp | 500 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 6500 | |||
3716 | BCBpC | 3000 | 28 | 27 7/8 | 28 | 27 7/8 | 27 3/4 | 28 1/4 | 3700 | |
3717 | BCBpD | 1500 | 28 | 28 | 28 | 28 | 1500 | |||
3718 | BCC | 100 | 29 | 29 3/4 | 29 3/4 | 29 | 28 5/8 | 29 1/8 | 12300 | |
3719 | BCCC | 0 | 0 | |||||||
3720 | BCCH | 0 | 0 | |||||||
3721 | BCCI | 0 | 0 | |||||||
3722 | BCCK | 0 | 0 | |||||||
3723 | BCCO | 0 | 0 | |||||||
3724 | BCCP | 0 | 0 | |||||||
3725 | BCCPP | 0 | 0 | |||||||
3726 | BCCR | 0 | 0 | |||||||
3727 | BCCS | 0 | 0 | |||||||
3728 | BCCT | 0 | 0 | |||||||
3729 | BCCW | 0 | 0 | |||||||
3730 | BCCpF | 200 | 26 | 0 | ||||||
3731 | BCCpG | 100 | 25 7/8 | 0 | ||||||
3732 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3733 | BCDO | 500 | 4.2500 | 3.6250 | 4.2500 | 0 | ||||
3734 | BCE | 3000 | 47 | 46 3/8 | 47 | 46 3/8 | 46 1/2 | 47 3/8 | 4900 | |
3735 | BCEA | 0 | 0 | |||||||
3736 | BCEB | 0 | 0 | |||||||
3737 | BCEC | 0 | 0 | |||||||
3738 | BCED | 0 | 0 | |||||||
3739 | BCEI | 0 | 0 | |||||||
3740 | BCEL | 0 | 0 | |||||||
3741 | BCEM | 0 | 0 | |||||||
3742 | BCEMF | 0 | 0 | |||||||
3743 | BCEN | 0 | 0 | |||||||
3744 | BCEP | 0 | 0 | |||||||
3745 | BCER | 0 | 0 | |||||||
3746 | BCET | 0 | 0 | |||||||
3747 | BCEX | 0 | 0 | |||||||
3748 | BCF | 1400 | 12 3/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 1/4 | 12 5/8 | 1500 | |
3749 | BCFR | 0 | 0 | |||||||
3750 | BCGA | 400 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | ||||
3751 | BCGI | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 7 5/8 | 7 5/8 | 8 1/4 | 155900 | |
3752 | BCH | 100 | 11 1/2 | 11 5/8 | 12 1/8 | 0 | ||||
3753 | BCHM | 200 | 5.7500 | 5.7500 | 6.3750 | 0 | ||||
3754 | BCHPE | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | |||
3755 | BCHTX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
3756 | BCHX | 0 | 0 | |||||||
3757 | BCHXF | 40000 | 41 | 40 | 42 7/8 | 40 | 41 | 41 1/8 | 1059900 | |
3758 | BCHYX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
3759 | BCII | 100 | 6 | 6 | 6 1/2 | 6 | 6 | 6 3/4 | 32800 | |
3760 | BCINX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
3761 | BCIS | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/8 | 34800 | |
3762 | BCITX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
3763 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3764 | BCLB | 0 | 0 | |||||||
3765 | BCLE | 0 | 0 | |||||||
3766 | BCLI | 0 | 0 | |||||||
3767 | BCLTX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
3768 | BCLXX | 0 | 0 | |||||||
3769 | BCMD | 1000 | 9/32 | 5/16 | 7/16 | 3/16 | 7/32 | 9/32 | 641700 | |
3770 | BCMFX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
3771 | BCMN | 0 | 0 | |||||||
3772 | BCMP | 0 | 0 | |||||||
3773 | BCMPY | 10000 | 16 7/8 | 16 3/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 186900 | |
3774 | BCMS | 200 | 4.0000 | 0 | ||||||
3775 | BCN | 1200 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 29 3/8 | 29 7/8 | 2700 | |
3776 | BCNC | 0 | 0 | |||||||
3777 | BCNG | 0 | 0 | |||||||
3778 | BCO | 400 | 9 3/8 | 10 3/8 | 10 7/8 | 0 | ||||
3779 | BCOA | 1900 | 9.3750 | 0 | ||||||
3780 | BCOD | 0 | 0 | |||||||
3781 | BCOM | 100 | 20 | 20 3/4 | 20 3/4 | 20 | 20 | 20 3/4 | 1600 | |
3782 | BCOMP | 300 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | 21.0000 | 300 | |
3783 | BCOMW | 200 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.2500 | 9.2500 | 200 | |
3784 | BCOMZ | 1000 | 8.2500 | 8.2500 | 8.8750 | 0 | ||||
3785 | BCOP | 0 | 0 | |||||||
3786 | BCP | 1000 | 8 | 0 | ||||||
3787 | BCPO | 200 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.2500 | 2.7500 | 400 | |
3788 | BCR | 500 | 27 7/8 | 27 1/4 | 27 5/8 | 0 | ||||
3789 | BCRH | 9000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3790 | BCRI | 0 | 0 | |||||||
3791 | BCRL | 0 | 0 | |||||||
3792 | BCRN | 0 | 0 | |||||||
3793 | BCRO | 0 | 0 | |||||||
3794 | BCRR | 0 | 0 | |||||||
3795 | BCRS | 0 | 0 | |||||||
3796 | BCRT | 0 | 0 | |||||||
3797 | BCRX | 100 | 12 1/4 | 12 | 12 1/2 | 12 | 12 | 12 1/4 | 21500 | |
3798 | BCS | 500 | 63 3/4 | 62 7/8 | 64 | 0 | ||||
3799 | BCS.A | 0 | 0 | |||||||
3800 | BCS.B | 0 | 0 | |||||||
3801 | BCSC | 0 | 0 | |||||||
3802 | BCSF | 0 | 0 | |||||||
3803 | BCSH | 0 | 0 | |||||||
3804 | BCSI | 0 | 0 | |||||||
3805 | BCSK | 0 | 0 | |||||||
3806 | BCSL | 0 | 0 | |||||||
3807 | BCSP | 0 | 0 | |||||||
3808 | BCST | 0 | 0 | |||||||
3809 | BCSTX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
3810 | BCSV | 6500 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.2500 | 10.0000 | 6500 | |
3811 | BCSX | 0 | 0 | |||||||
3812 | BCSXX | 0 | 0.40 | 4.76 | 4.86 | 1093 | ||||
3813 | BCSZ | 0 | 0 | |||||||
3814 | BCT | 1000 | 11 | 11 | 11 | 11 | 1000 | |||
3815 | BCTI | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 12700 | |
3816 | BCTXX | 0 | 0.38 | 3.19 | 3.42 | 4333 | ||||
3817 | BCU | 500 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 9 3/8 | 1100 | |
3818 | BCUI | 0 | 0 | |||||||
3819 | BCUM | 0 | 0 | |||||||
3820 | BCUT | 0 | 0 | |||||||
3821 | BCV | 400 | 24 | 0 | ||||||
3822 | BCX | 0 | 32 1/2 | 33 1/4 | 0 | |||||
3823 | BCYR | 5000 | 9 5/8 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 21000 | |
3824 | BDAXX | 0 | 0.36 | 5.13 | 5.23 | 27809 | ||||
3825 | BDCO | 7500 | 3/8 | 11/32 | 3/8 | 11/32 | 5/16 | 3/8 | 45000 | |
3826 | BDE | 0 | 0 | |||||||
3827 | BDEV | 0 | 0 | |||||||
3828 | BDF | 700 | 20 | 20 | 20 | 20 | 700 | |||
3829 | BDG | 200 | 47 1/2 | 46 1/8 | 46 1/2 | 0 | ||||
3830 | BDG.A | 0 | 0 | |||||||
3831 | BDG/A | 100 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 1/4 | 45 3/4 | 100 | |
3832 | BDGA | 0 | 0 | |||||||
3833 | BDGC | 0 | 0 | |||||||
3834 | BDGD | 0 | 0 | |||||||
3835 | BDGE | 100 | 59.0000 | 0 | ||||||
3836 | BDGG | 0 | 0 | |||||||
3837 | BDGS | 0 | 0 | |||||||
3838 | BDGT | 0 | 0 | |||||||
3839 | BDGXX | 0 | 0.36 | 4.47 | 4.48 | 1975 | ||||
3840 | BDII | 900 | 9.0000 | 0 | ||||||
3841 | BDIS | 300 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.7500 | 1600 | |
3842 | BDJI | 200 | 17 | 16 | 17 | 0 | ||||
3843 | BDK | 100 | 38 5/8 | 38 1/2 | 38 3/4 | 38 3/8 | 37 1/8 | 39 | 2700 | |
3844 | BDKA | 0 | 0 | |||||||
3845 | BDKC | 0 | 0 | |||||||
3846 | BDKE | 0 | 0 | |||||||
3847 | BDKI | 0 | 0 | |||||||
3848 | BDKK | 0 | 0 | |||||||
3849 | BDKL | 0 | 0 | |||||||
3850 | BDKO | 0 | 0 | |||||||
3851 | BDKT | 0 | 0 | |||||||
3852 | BDKY | 0 | 0 | |||||||
3853 | BDL | 1000 | 5 1/8 | 0 | ||||||
3854 | BDLAX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
3855 | BDLP | 0 | 0 | |||||||
3856 | BDMI | 5000 | 52 1/2 | 51 | 53 3/4 | 51 | 52 1/2 | 53 1/2 | 34100 | |
3857 | BDMXX | 0 | 0.57 | 4.55 | 4.63 | 11432 | ||||
3858 | BDN | 1000 | 5 | 0 | ||||||
3859 | BDNI | 0 | 0 | |||||||
3860 | BDNXX | 0 | 0.48 | 2.79 | 2.83 | 611 | ||||
3861 | BDNY | 0 | 0 | |||||||
3862 | BDPC | 500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.6875 | 500 | |
3863 | BDPCP | 0 | 0 | |||||||
3864 | BDR | 200 | 9 11/16 | 9 7/8 | 9 7/8 | 9 11/16 | 9 3/8 | 10 1/16 | 600 | |
3865 | BDRA | 0 | 0 | |||||||
3866 | BDRN | 0 | 0 | |||||||
3867 | BDS | 0 | 0 | |||||||
3868 | BDSP | 0 | 0 | |||||||
3869 | BDSPY | 0 | 15.3750 | 0 | ||||||
3870 | BDT | 100 | 23 1/4 | 24 | 24 | 23 1/4 | 23 1/8 | 23 1/2 | 400 | |
3871 | BDTC | 1000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 4000 | |
3872 | BDTI | 0 | 0 | |||||||
3873 | BDTT | 0 | 0 | |||||||
3874 | BDTXX | 0 | 0.36 | 2.86 | 2.91 | 1988 | ||||
3875 | BDVAX | 0 | 13.38 | 13.38 | 13.38 | 0 | ||||
3876 | BDWA | 50000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
3877 | BDX | 10000 | 43 3/4 | 43 3/4 | 44 1/4 | 0 | ||||
3878 | BDXIX | 0 | 7.12 | 7.12 | 7.12 | 0 | ||||
3879 | BDXN | 0 | 0 | |||||||
3880 | BDXSX | 0 | 7.12 | 7.12 | 7.12 | 0 | ||||
3881 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3882 | BDY | 300 | 17 1/4 | 16 5/8 | 17 1/4 | 0 | ||||
3883 | BDYC | 0 | 0 | |||||||
3884 | BDYN | 4000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/16 | 1 3/32 | 1 3/16 | 26000 | |
3885 | BDYX | 0 | 0 | |||||||
3886 | BE | 300 | 7/16 | 5/16 | 19/32 | 0 | ||||
3887 | BEAL | 1000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
3888 | BEAM | 3500 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/8 | 5 1/4 | 5 1/2 | 159100 | |
3889 | BEAMX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
3890 | BEAN | 4000 | 2 45/64 | 2 5/8 | 2 13/16 | 2 9/16 | 2 11/16 | 2 7/8 | 37200 | |
3891 | BEAR | 200 | 3 | 2 5/8 | 3 | 2 5/8 | 2 3/4 | 3 | 3000 | |
3892 | BEARX | 0 | 9.12 | 9.12 | 9.12 | 0 | ||||
3893 | BEAV | 1000 | 21 1/2 | 21 3/4 | 21 7/8 | 21 1/2 | 21 1/4 | 21 5/8 | 75600 | |
3894 | BEC | 100 | 36 3/4 | 36 1/2 | 36 7/8 | 0 | ||||
3895 | BECA | 0 | 0 | |||||||
3896 | BECC | 0 | 0 | |||||||
3897 | BECD | 0 | 0 | |||||||
3898 | BECE | 0 | 0 | |||||||
3899 | BECI | 0 | 0 | |||||||
3900 | BECP | 0 | 0 | |||||||
3901 | BECR | 0 | 0 | |||||||
3902 | BECT | 0 | 0 | |||||||
3903 | BECY | 0 | 0 | |||||||
3904 | BED | 0 | 14 7/8 | 15 1/2 | 0 | |||||
3905 | BED.B | 0 | 0 | |||||||
3906 | BEDA | 0 | 0 | |||||||
3907 | BEDAY | 0 | 0 | |||||||
3908 | BEDCX | 0 | 4.98 | 4.98 | 4.98 | 0 | ||||
3909 | BEDIX | 0 | 4.98 | 4.98 | 4.98 | 0 | ||||
3910 | BEEF | 1000 | 10 | 10 | 10 | 10 | 10 | 10 1/2 | 2900 | |
3911 | BEEP | 0 | 0 | |||||||
3912 | BEER | 0 | 0 | |||||||
3913 | BEERF | 100 | 8 3/8 | 8 51/64 | 8 51/64 | 8 3/8 | 8 3/8 | 8 7/8 | 4100 | |
3914 | BEFXX | 0 | 0.38 | 3.64 | 3.70 | 1351 | ||||
3915 | BEGBX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
3916 | BEGIX | 0 | 6.15 | 6.15 | 6.15 | 0 | ||||
3917 | BEGRX | 0 | 39.72 | 39.72 | 39.72 | 0 | ||||
3918 | BEHD | 0 | 0 | |||||||
3919 | BEHMX | 0 | 38.46 | 38.46 | 38.46 | 0 | ||||
3920 | BEI | 400 | 27 1/4 | 28 | 28 1/2 | 0 | ||||
3921 | BEIAX | 0 | 15.72 | 15.72 | 15.72 | 0 | ||||
3922 | BEIC | 0 | 0 | |||||||
3923 | BEID | 0 | 0 | |||||||
3924 | BEII | 1000 | 9 7/8 | 9 5/8 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 11300 | |
3925 | BEIM | 0 | 0 | |||||||
3926 | BEIO | 0 | 0 | |||||||
3927 | BEIP | 0 | 0 | |||||||
3928 | BEIT | 0 | 0 | |||||||
3929 | BEIV | 0 | 0 | |||||||
3930 | BEIX | 0 | 0 | |||||||
3931 | BEIYX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
3932 | BEK | 0 | 0 | |||||||
3933 | BEK.B | 0 | 0 | |||||||
3934 | BEKT | 1000 | 37.5000 | 0 | ||||||
3935 | BEL | 100 | 61 5/8 | 60 7/8 | 61 5/8 | 60 7/8 | 61 3/8 | 61 7/8 | 17900 | |
3936 | BELA | 0 | 0 | |||||||
3937 | BELB | 0 | 0 | |||||||
3938 | BELC | 0 | 0 | |||||||
3939 | BELD | 200 | 26 3/8 | 27 1/2 | 27 1/2 | 25 3/4 | 25 3/4 | 26 3/8 | 64400 | |
3940 | BELE | 0 | 0 | |||||||
3941 | BELF | 400 | 10 5/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 16700 | |
3942 | BELG | 0 | 0 | |||||||
3943 | BELH | 0 | 0 | |||||||
3944 | BELI | 0 | 0 | |||||||
3945 | BELJ | 0 | 0 | |||||||
3946 | BELK | 0 | 0 | |||||||
3947 | BELL | 0 | 0 | |||||||
3948 | BELM | 500 | 7 | 7 3/8 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/4 | 25400 | |
3949 | BELN | 2000 | 1.3750 | 0 | ||||||
3950 | BELO | 0 | 0 | |||||||
3951 | BELP | 0 | 0 | |||||||
3952 | BELR | 0 | 0 | |||||||
3953 | BELS | 0 | 0 | |||||||
3954 | BELT | 600 | 9 1/8 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 24200 | |
3955 | BELTW | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 4 5/8 | 4000 | |
3956 | BELW | 1000 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 54800 | |
3957 | BELX | 0 | 0 | |||||||
3958 | BELY | 0 | 0 | |||||||
3959 | BELZ | 0 | 0 | |||||||
3960 | BEM | 300 | 122 | 0 | ||||||
3961 | BEMBX | 0 | 14.94 | 14.94 | 14.94 | 0 | ||||
3962 | BEMEX | 0 | 18.08 | 18.08 | 18.08 | 0 | ||||
3963 | BEN | 1000 | 72 1/8 | 72 1/8 | 72 1/8 | 72 1/8 | 72 7/8 | 73 3/8 | 1000 | |
3964 | BENB | 0 | 0 | |||||||
3965 | BENC | 0 | 0 | |||||||
3966 | BENDX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
3967 | BENE | 0 | 0 | |||||||
3968 | BENF | 5000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0350 | 5000 | |
3969 | BENGX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
3970 | BENJ | 1000 | 1.7500 | 1.5000 | 1.7500 | 1.5000 | 2500 | |||
3971 | BENK | 0 | 0 | |||||||
3972 | BENM | 200 | 1.0000 | 0.3000 | 1.0000 | 0 | ||||
3973 | BENP | 0 | 0 | |||||||
3974 | BENR | 0 | 0 | |||||||
3975 | BENS | 0 | 0 | |||||||
3976 | BENT | 0 | 0 | |||||||
3977 | BENW | 0 | 0 | |||||||
3978 | BENY | 0 | 0 | |||||||
3979 | BEONX | 0 | 19.65 | 19.65 | 19.65 | 0 | ||||
3980 | BEOOX | 0 | 14.15 | 14.15 | 14.15 | 0 | ||||
3981 | BEOVF | 0 | 0.9375 | 0 | ||||||
3982 | BEP | 200 | 14 | 0 | ||||||
3983 | BEPI | 5000 | 1 1/8 | 1 1/8 | 1 1/8 | 15/16 | 15/16 | 1 1/8 | 28400 | |
3984 | BEPIW | 1400 | 11/32 | 5/32 | 11/32 | 5/32 | 5/32 | 11/32 | 91000 | |
3985 | BEPP | 10000 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
3986 | BEQGX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
3987 | BER | 1000 | 26 | 26 1/2 | 27 3/8 | 0 | ||||
3988 | BERC | 0 | 0 | |||||||
3989 | BERI | 0 | 0 | |||||||
3990 | BERIF | 0 | 0 | |||||||
3991 | BERIX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
3992 | BERK | 0 | 0 | |||||||
3993 | BERN | 0 | 0 | |||||||
3994 | BERS | 100 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
3995 | BERT | 500 | 4 5/8 | 4 5/8 | 4 11/16 | 4 5/8 | 4 5/8 | 4 7/8 | 46200 | |
3996 | BERWX | 0 | 21.21 | 21.21 | 21.21 | 0 | ||||
3997 | BERY | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 500 | |||
3998 | BES | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | |||
3999 | BESCX | 0 | 4.47 | 4.47 | 4.47 | 0 | ||||
4000 | BESI | 0 | 0 | |||||||
4001 | BESIF | 5000 | 12 | 12 | 12 | 12 | 11 1/2 | 11 3/4 | 5000 | |
4002 | BESP | 0 | 0 | |||||||
4003 | BESTQ | 1000 | 1/64 | 1/64 | 3/64 | 1/64 | 1/32 | 1/16 | 75600 | |
4004 | BET | 1000 | 2 1/8 | 0 | ||||||
4005 | BETEO | 0 | 19.6400 | 0 | ||||||
4006 | BETM | 4000 | 9 | 9 1/4 | 9 1/2 | 9 | 9 | 9 3/4 | 9900 | |
4007 | BETS | 900 | 6 | 6 3/8 | 6 3/8 | 6 | 5 5/8 | 6 3/8 | 2700 | |
4008 | BETT | 6800 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 | 7 1/4 | 39000 | |
4009 | BEV/A | 0 | 0 | |||||||
4010 | BEVA | 0 | 0 | |||||||
4011 | BEVB | 0 | 0 | |||||||
4012 | BEVC | 0 | 0 | |||||||
4013 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
4014 | BEVH | 0 | 0 | |||||||
4015 | BEVI | 0 | 0 | |||||||
4016 | BEVIU | 0 | 0 | |||||||
4017 | BEVIW | 0 | 0 | |||||||
4018 | BEVL | 0 | 0 | |||||||
4019 | BEVN | 0 | 0 | |||||||
4020 | BEVO | 0 | 0 | |||||||
4021 | BEVR | 0 | 0 | |||||||
4022 | BEVS | 0 | 0 | |||||||
4023 | BEVT | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 100 | |
4024 | BEVTD | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
4025 | BEVTP | 800 | 2 1/4 | 2 5/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 2800 | |
4026 | BEVTZ | 6000 | 5/8 | 11/16 | 11/16 | 1/2 | 1/2 | 3/4 | 26300 | |
4027 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
4028 | BEX | 0 | 0 | |||||||
4029 | BEX+ | 0 | 0 | |||||||
4030 | BEXY | 500 | 3.1872 | 0 | ||||||
4031 | BEXp | 3500 | 26 3/8 | 0 | ||||||
4032 | BEZ | 500 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/8 | 20 7/8 | 500 | |
4033 | BEZD | 0 | 0 | |||||||
4034 | BEZM | 0 | 0 | |||||||
4035 | BEZR | 0 | 0 | |||||||
4036 | BF | 0 | 0 | |||||||
4037 | BF.A | 0 | 0 | |||||||
4038 | BF.B | 0 | 0 | |||||||
4039 | BF/A | 300 | 37 | 0 | ||||||
4040 | BF/B | 500 | 41 | 44 1/2 | 45 1/8 | 0 | ||||
4041 | BFA | 0 | 0 | |||||||
4042 | BFAC | 0 | 0 | |||||||
4043 | BFAD | 0 | 0 | |||||||
4044 | BFAR | 0 | 0 | |||||||
4045 | BFAT | 0 | 0 | |||||||
4046 | BFB | 0 | 0 | |||||||
4047 | BFBAX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
4048 | BFBC | 0 | 0 | |||||||
4049 | BFBD | 0 | 0 | |||||||
4050 | BFBG | 0 | 0 | |||||||
4051 | BFBPX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
4052 | BFBR | 0 | 0 | |||||||
4053 | BFBT | 0 | 0 | |||||||
4054 | BFC | 1600 | 14 | 14 | 14 3/8 | 0 | ||||
4055 | BFCF | 500 | 12.5000 | 12.7500 | 12.7500 | 12.5000 | 11.5000 | 12.7500 | 1800 | |
4056 | BFCIQ | 2500 | 5 | 4 1/4 | 5 3/8 | 4 1/4 | 4 7/8 | 5 1/8 | 343400 | |
4057 | BFD | 500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 700 | |||
4058 | BFE | 900 | 29 | 29 3/4 | 29 3/4 | 29 | 4700 | |||
4059 | BFEA | 0 | 0 | |||||||
4060 | BFEAX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
4061 | BFEL | 0 | 0 | |||||||
4062 | BFELY | 500 | 3.0000 | 0 | ||||||
4063 | BFEN | 2500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 2500 | |
4064 | BFEPX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
4065 | BFER | 0 | 0 | |||||||
4066 | BFET | 0 | 0 | |||||||
4067 | BFEV | 0 | 0 | |||||||
4068 | BFGAX | 0 | 13.54 | 13.54 | 13.54 | 0 | ||||
4069 | BFI | 200 | 26 1/4 | 26 | 26 1/2 | 0 | ||||
4070 | BFIC | 0 | 0 | |||||||
4071 | BFIFX | 0 | 9.70 | 9.70 | 10.16 | 0 | ||||
4072 | BFII | 0 | 0 | |||||||
4073 | BFIP | 0 | 0 | |||||||
4074 | BFIR | 0 | 0 | |||||||
4075 | BFIS | 0 | 0 | |||||||
4076 | BFIT | 1800 | 5 1/16 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 21300 | |
4077 | BFIV | 0 | 0 | |||||||
4078 | BFIX | 0 | 0 | |||||||
4079 | BFIYX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
4080 | BFKR | 400 | 20.0000 | 17.7500 | 20.7500 | 0 | ||||
4081 | BFLY | 100 | 46.5000 | 0 | ||||||
4082 | BFMCX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
4083 | BFMSX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
4084 | BFMXX | 0 | 0.62 | 4.67 | 4.72 | 444 | ||||
4085 | BFOH | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 | 200 | |
4086 | BFPT | 500 | 32 3/4 | 32 3/4 | 33 1/4 | 32 1/2 | 32 3/4 | 33 | 215700 | |
4087 | BFR | 2000 | 26 1/2 | 26 1/2 | 27 | 0 | ||||
4088 | BFRL | 0 | 0 | |||||||
4089 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4090 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4091 | BFRSQ | 1800 | 0.0400 | 0.2500 | 0.2500 | 0.0625 | 587400 | |||
4092 | BFS | 1000 | 14 7/8 | 14 1/2 | 14 7/8 | 14 1/2 | 8600 | |||
4093 | BFSAX | 0 | 9.16 | 9.16 | 9.16 | 0 | ||||
4094 | BFSB | 300 | 18 | 17 3/4 | 18 1/2 | 0 | ||||
4095 | BFSGQ | 25 | 17 1/8 | 15 | 18 | 0 | ||||
4096 | BFSI | 200 | 51 | 51 | 51 | 51 | 48 | 50 1/2 | 200 | |
4097 | BFSTX | 0 | 9.16 | 9.16 | 9.16 | 0 | ||||
4098 | BFTI | 5000 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3100 | 5000 | |
4099 | BFX | 200 | 2 1/16 | 0 | ||||||
4100 | BFXFX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
4101 | BFXS | 0 | 0 | |||||||
4102 | BFp | 200 | 7 3/4 | 0 | ||||||
4103 | BG | 100 | 21 7/8 | 20 1/2 | 20 7/8 | 0 | ||||
4104 | BGA | 2100 | 23 5/8 | 26 1/4 | 27 1/4 | 0 | ||||
4105 | BGAL | 0 | 0 | |||||||
4106 | BGALY | 1000 | 18 1/2 | 18 1/4 | 18 49/64 | 18 1/4 | 18 1/2 | 18 3/4 | 124800 | |
4107 | BGAS | 1500 | 16 1/4 | 16 3/4 | 16 3/4 | 16 | 15 3/4 | 16 1/4 | 7600 | |
4108 | BGAXX | 0 | 0.43 | 4.74 | 4.85 | 4848 | ||||
4109 | BGAp | 2500 | 19 3/4 | 0 | ||||||
4110 | BGBP | 14700 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
4111 | BGC | 0 | 59 3/8 | 0 | ||||||
4112 | BGCE | 0 | 0 | |||||||
4113 | BGDAF | 0 | 1.3000 | 0 | ||||||
4114 | BGE | 100 | 28 | 28 1/4 | 28 1/4 | 28 | 27 3/4 | 28 3/8 | 500 | |
4115 | BGEH | 0 | 0 | |||||||
4116 | BGEIX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
4117 | BGEN | 500 | 73 3/4 | 73 3/4 | 74 1/2 | 72 3/4 | 73 1/2 | 73 3/4 | 978400 | |
4118 | BGEP | 0 | 0 | |||||||
4119 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4120 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4121 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4122 | BGEpI | 40 | 100 1/4 | 100 | 101 3/4 | 0 | ||||
4123 | BGEpK | 0 | 95 | 110 | 0 | |||||
4124 | BGF | 100 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
4125 | BGFI | 0 | 0 | |||||||
4126 | BGFT | 0 | 0 | |||||||
4127 | BGG | 100 | 39 3/4 | 39 7/8 | 39 7/8 | 39 3/4 | 39 5/8 | 40 1/2 | 700 | |
4128 | BGGC | 0 | 0 | |||||||
4129 | BGGFX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
4130 | BGGT | 0 | 0 | |||||||
4131 | BGI | 100 | 14 | 0 | ||||||
4132 | BGIFX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
4133 | BGII | 0 | 0 | |||||||
4134 | BGINX | 0 | 18.06 | 18.06 | 18.06 | 0 | ||||
4135 | BGIX | 1500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.9375 | 1500 | |
4136 | BGL | 800 | 5 3/4 | 4 7/8 | 5 3/8 | 0 | ||||
4137 | BGLA | 0 | 0 | |||||||
4138 | BGLBF | 0 | 4.7350 | 0 | ||||||
4139 | BGLC | 0 | 0 | |||||||
4140 | BGLD | 0 | 0 | |||||||
4141 | BGLDF | 0 | 0.2000 | 0 | ||||||
4142 | BGLE | 0 | 0 | |||||||
4143 | BGLEN | 19800 | 101.1250 | 0 | ||||||
4144 | BGLEO | 0 | 0 | |||||||
4145 | BGLL | 0 | 0 | |||||||
4146 | BGLM | 0 | 0 | |||||||
4147 | BGLN | 100 | 34.5000 | 33.0000 | 34.0000 | 0 | ||||
4148 | BGLO | 0 | 0 | |||||||
4149 | BGLR | 0 | 0 | |||||||
4150 | BGLS | 300 | 10 1/2 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/2 | 10 5/8 | 67200 | |
4151 | BGLT | 0 | 0 | |||||||
4152 | BGLV | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 37 1/2 | 100 | |
4153 | BGLVW | 2000 | 20 1/8 | 20 | 20 1/8 | 20 | 17 | 25 | 4000 | |
4154 | BGLW | 0 | 0 | |||||||
4155 | BGLY | 0 | 0 | |||||||
4156 | BGM | 300 | 9 1/2 | 4 7/8 | 6 1/8 | 0 | ||||
4157 | BGMR | 1000 | 5 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/8 | 18000 | |
4158 | BGN | 2000 | 3 5/8 | 0 | ||||||
4159 | BGN.E | 0 | 0 | |||||||
4160 | BGN/E | 4400 | 4 1/4 | 4 1/2 | 6 | 0 | ||||
4161 | BGN/WS | 3500 | 11/16 | 3/4 | 3/4 | 11/16 | 4500 | |||
4162 | BGNMX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
4163 | BGO | 100 | 6 | 6 1/16 | 6 1/16 | 6 | 5 7/8 | 6 1/16 | 2300 | |
4164 | BGOA | 0 | 0 | |||||||
4165 | BGOC | 0 | 0 | |||||||
4166 | BGOE | 0 | 0 | |||||||
4167 | BGOF | 0 | 0 | |||||||
4168 | BGOG | 0 | 0 | |||||||
4169 | BGOI | 0 | 0 | |||||||
4170 | BGOIP | 0 | 0 | |||||||
4171 | BGOK | 0 | 0 | |||||||
4172 | BGOL | 0 | 0 | |||||||
4173 | BGOM | 0 | 0 | |||||||
4174 | BGOO | 0 | 0 | |||||||
4175 | BGOP | 0 | 0 | |||||||
4176 | BGOR | 0 | 0 | |||||||
4177 | BGOS | 0 | 0 | |||||||
4178 | BGOT | 0 | 0 | |||||||
4179 | BGOW | 0 | 0 | |||||||
4180 | BGOX | 0 | 0 | |||||||
4181 | BGP | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 3/4 | 200 | |
4182 | BGPC | 0 | 0 | |||||||
4183 | BGPK | 0 | 0 | |||||||
4184 | BGPL | 0 | 0 | |||||||
4185 | BGPM | 0 | 0 | |||||||
4186 | BGPP | 0 | 0 | |||||||
4187 | BGPR | 0 | 0 | |||||||
4188 | BGPT | 0 | 0 | |||||||
4189 | BGR | 200 | 9 7/8 | 9 3/4 | 10 1/4 | 0 | ||||
4190 | BGRAF | 0 | 13.7000 | 0 | ||||||
4191 | BGRH | 1000 | 2 | 2 | 2 3/32 | 1 7/8 | 1 15/16 | 2 | 31200 | |
4192 | BGRIX | 0 | 11.73 | 11.73 | 11.73 | 0 | ||||
4193 | BGRP | 0 | 0 | |||||||
4194 | BGRT | 0 | 0 | |||||||
4195 | BGRWF | 0 | 3.9500 | 0 | ||||||
4196 | BGSEN | 3300 | 101.5000 | 0 | ||||||
4197 | BGSLP | 1000 | 103.5000 | 0 | ||||||
4198 | BGSS | 700 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 25 1/2 | 700 | |
4199 | BGSXX | 0 | 0.46 | 5.13 | 5.26 | 7569 | ||||
4200 | BGT | 700 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 1600 | |
4201 | BGUY | 0 | 0 | |||||||
4202 | BGVXX | 0 | 0.36 | 4.47 | 4.48 | 433 | ||||
4203 | BGX | 0 | 153.38 | 151.94 | 154.79 | 151.94 | 152.19 | 153.88 | 0 | |
4204 | BGYA | 0 | 0 | |||||||
4205 | BH | 5400 | 26 1/2 | 25 3/4 | 26 1/8 | 0 | ||||
4206 | BHA | 0 | 1/2 | 7/8 | 0 | |||||
4207 | BHAG | 1100 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/2 | 1100 | |
4208 | BHAGB | 0 | 0 | |||||||
4209 | BHAL | 4400 | 2 7/16 | 2 7/16 | 3 1/8 | 0 | ||||
4210 | BHAO | 0 | 0 | |||||||
4211 | BHBA | 0 | 0.2500 | 2.2500 | 0 | |||||
4212 | BHBFX | 0 | 25.08 | 25.08 | 25.08 | 0 | ||||
4213 | BHBS | 200 | 38.0000 | 36.5000 | 41.0000 | 0 | ||||
4214 | BHC | 1000 | 98 3/8 | 0 | ||||||
4215 | BHCD | 0 | 0 | |||||||
4216 | BHCF | 2500 | 15 5/8 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/2 | 15 3/4 | 58900 | |
4217 | BHCIF | 0 | 1.9000 | 0 | ||||||
4218 | BHE | 500 | 28 | 28 3/8 | 28 3/8 | 28 | 26 5/8 | 27 1/4 | 2000 | |
4219 | BHEI | 0 | 0 | |||||||
4220 | BHFC | 6000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
4221 | BHFF | 0 | 0 | |||||||
4222 | BHFFY | 0 | 0 | |||||||
4223 | BHI | 200 | 33 7/8 | 33 5/8 | 34 1/8 | 0 | ||||
4224 | BHIA | 0 | 0 | |||||||
4225 | BHIC | 0 | 0 | |||||||
4226 | BHIF | 0 | 0 | |||||||
4227 | BHIK | 0 | 0 | |||||||
4228 | BHIKF | 500 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 900 | |
4229 | BHIL | 0 | 0 | |||||||
4230 | BHILP | 0 | 0 | |||||||
4231 | BHIN | 0 | 0 | |||||||
4232 | BHIS | 0 | 0 | |||||||
4233 | BHIV | 400 | 0.0001 | 0 | ||||||
4234 | BHIX | 2500 | 11 1/4 | 14 1/4 | 14 1/2 | 10 3/4 | 11 | 11 1/2 | 1736100 | |
4235 | BHKM | 0 | 0 | |||||||
4236 | BHKMF | 0 | 0 | |||||||
4237 | BHM | 10000 | 3/4 | 0 | ||||||
4238 | BHMX | 0 | 0 | |||||||
4239 | BHMY | 0 | 0 | |||||||
4240 | BHO | 2000 | 2 1/8 | 0 | ||||||
4241 | BHOW | 600 | 7.2500 | 0 | ||||||
4242 | BHOX | 0 | 0 | |||||||
4243 | BHP | 200 | 26 7/8 | 26 5/8 | 27 1/8 | 0 | ||||
4244 | BHPA | 0 | 0 | |||||||
4245 | BHPB | 0 | 0 | |||||||
4246 | BHPC | 0 | 0 | |||||||
4247 | BHPD | 0 | 0 | |||||||
4248 | BHPG | 0 | 0 | |||||||
4249 | BHPH | 0 | 0 | |||||||
4250 | BHPL | 0 | 0 | |||||||
4251 | BHPM | 0 | 0 | |||||||
4252 | BHPN | 0 | 0 | |||||||
4253 | BHPP | 0 | 0 | |||||||
4254 | BHPR | 0 | 0 | |||||||
4255 | BHPS | 0 | 0 | |||||||
4256 | BHPV | 0 | 0 | |||||||
4257 | BHPX | 0 | 0 | |||||||
4258 | BHQU | 100 | 3.5000 | 0 | ||||||
4259 | BHRB | 50 | 310.0000 | 0 | ||||||
4260 | BHRI | 300 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 1.1250 | 3.3750 | 300 | |
4261 | BHT | 0 | 0 | |||||||
4262 | BHTCV | 0 | 0 | |||||||
4263 | BHW | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 3/8 | 27 | 100 | |
4264 | BHWD | 0 | 0 | |||||||
4265 | BHWK | 200 | 6 3/8 | 6 39/64 | 6 7/8 | 6 3/8 | 6 3/8 | 7 1/8 | 12400 | |
4266 | BHWKW | 6500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 1/4 | 6500 | |
4267 | BHWKZ | 1000 | 1/16 | 1/16 | 1/8 | 0 | ||||
4268 | BHWM | 0 | 0 | |||||||
4269 | BHWP | 0 | 0 | |||||||
4270 | BHWR | 0 | 0 | |||||||
4271 | BHY | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 6500 | |||
4272 | BHYG | 0 | 0 | |||||||
4273 | BHYL | 0 | 0 | |||||||
4274 | BHYW | 0 | 0 | |||||||
4275 | BHYWF | 0 | 68.0850 | 0 | ||||||
4276 | BHYWY | 0 | 28.8750 | 0 | ||||||
4277 | BI | 1000 | 16 1/2 | 17 1/2 | 18 | 0 | ||||
4278 | BIAA | 0 | 0 | |||||||
4279 | BIAC | 200 | 6 7/8 | 6 7/8 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 42400 | |
4280 | BIAD | 0 | 0 | |||||||
4281 | BIBAX | 0 | 22.21 | 22.21 | 22.21 | 0 | ||||
4282 | BIBB | 0 | 0 | |||||||
4283 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4284 | BICG | 0 | 0 | |||||||
4285 | BICO | 500 | 1 27/32 | 1 5/8 | 1 29/32 | 1 5/8 | 1 3/4 | 1 27/32 | 404700 | |
4286 | BICR | 500 | 6.5000 | 6.7500 | 6.7500 | 6.5000 | 6.5000 | 6.8750 | 1000 | |
4287 | BICXX | 0 | 0.40 | 5.27 | 5.39 | 12924 | ||||
4288 | BID | 1000 | 17 3/8 | 17 1/4 | 17 3/4 | 0 | ||||
4289 | BIDC | 0 | 0 | |||||||
4290 | BIDI | 0 | 0 | |||||||
4291 | BIDM | 0 | 0 | |||||||
4292 | BIDN | 0 | 0 | |||||||
4293 | BIDR | 0 | 0 | |||||||
4294 | BIDS | 100 | 48.5000 | 0 | ||||||
4295 | BIET | 2000 | 5.1250 | 5.0000 | 5.5000 | 0 | ||||
4296 | BIG | 100 | 6 1/8 | 4 7/8 | 5 7/8 | 0 | ||||
4297 | BIGAX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
4298 | BIGB | 1400 | 17 5/32 | 17 1/8 | 17 3/16 | 17 1/8 | 17 1/8 | 17 1/4 | 5100 | |
4299 | BIGBG | 25 | 139 | 139 | 143 | 0 | ||||
4300 | BIGC | 3000 | 5 1/4 | 5 3/8 | 6 | 5 1/4 | 5 1/4 | 6 1/4 | 84900 | |
4301 | BIGCU | 100 | 6 1/2 | 6 1/2 | 8 | 0 | ||||
4302 | BIGCW | 10000 | 2 | 2 | 2 5/16 | 1 5/8 | 1 7/8 | 2 1/8 | 91800 | |
4303 | BIGE | 100 | 5 5/32 | 5 1/4 | 5 1/4 | 5 1/8 | 5 5/32 | 5 5/16 | 8700 | |
4304 | BIGF | 0 | 0 | |||||||
4305 | BIGM | 5000 | 0.3750 | 0.4062 | 0.5000 | 0.3750 | 0.3125 | 0.5000 | 28900 | |
4306 | BIGRX | 0 | 20.59 | 20.59 | 20.59 | 0 | ||||
4307 | BII | 100 | 6 1/2 | 4 1/2 | 5 1/2 | 0 | ||||
4308 | BIKE | 1000 | 19 3/4 | 20 | 20 | 19 3/4 | 19 3/4 | 20 | 26900 | |
4309 | BIKR | 300 | 2.7500 | 2.7500 | 2.7500 | 2.6250 | 2.5625 | 2.7500 | 18300 | |
4310 | BILA | 0 | 0 | |||||||
4311 | BILC | 0 | 0 | |||||||
4312 | BILD | 0 | 0 | |||||||
4313 | BILE | 0 | 0 | |||||||
4314 | BILF | 0 | 0 | |||||||
4315 | BILG | 0 | 0 | |||||||
4316 | BILH | 0 | 0 | |||||||
4317 | BILI | 0 | 0 | |||||||
4318 | BILL | 1000 | 28 3/4 | 28 1/2 | 28 7/8 | 28 3/8 | 28 5/8 | 29 | 125800 | |
4319 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4320 | BILM | 0 | 0 | |||||||
4321 | BILN | 0 | 0 | |||||||
4322 | BILO | 0 | 0 | |||||||
4323 | BILP | 0 | 0 | |||||||
4324 | BILR | 0 | 0 | |||||||
4325 | BILS | 0 | 0 | |||||||
4326 | BILT | 0 | 0 | |||||||
4327 | BILU | 0 | 0 | |||||||
4328 | BILW | 0 | 0 | |||||||
4329 | BILX | 0 | 0 | |||||||
4330 | BILY | 0 | 0 | |||||||
4331 | BIME | 16800 | 1 29/32 | 1 29/32 | 1 31/32 | 1 13/16 | 1 7/8 | 1 29/32 | 284800 | |
4332 | BIN | 400 | 24 1/2 | 0 | ||||||
4333 | BINC | 600 | 6 1/2 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/8 | 6 3/4 | 25800 | |
4334 | BIND | 0 | 0 | |||||||
4335 | BINDG | 4 | 101 1/2 | 101 1/2 | 104 1/2 | 0 | ||||
4336 | BING | 3000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.2500 | 1.6250 | 3000 | |
4337 | BINR | 0 | 0 | |||||||
4338 | BINRF | 0 | 0 | |||||||
4339 | BINV | 0 | 0 | |||||||
4340 | BINXX | 0 | 0.63 | 3.11 | 3.16 | 685 | ||||
4341 | BIO | 0 | 0 | |||||||
4342 | BIO.A | 0 | 0 | |||||||
4343 | BIO.B | 0 | 0 | |||||||
4344 | BIO/A | 600 | 27 1/8 | 26 3/4 | 27 3/8 | 26 3/4 | 1200 | |||
4345 | BIO/B | 1400 | 26 3/4 | 0 | ||||||
4346 | BIOA | 0 | 0 | |||||||
4347 | BIOB | 0 | 0 | |||||||
4348 | BIOC | 200 | 2 7/8 | 3 1/4 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 70700 | |
4349 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4350 | BIOM | 0 | 0 | |||||||
4351 | BIOMF | 2300 | 6 11/16 | 6 9/16 | 6 11/16 | 6 1/2 | 6 9/16 | 6 11/16 | 28000 | |
4352 | BIOP | 10000 | 17 1/2 | 17 3/4 | 18 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 65300 | |
4353 | BIOR | 0 | 0 | |||||||
4354 | BIORQ | 0 | 0 | |||||||
4355 | BIOSQ | 400 | 0.1875 | 0.1875 | 0.3125 | 0.1875 | 0.1875 | 0.3125 | 126100 | |
4356 | BIOT | 1500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 1000 | |
4357 | BIOW | 0 | 0 | |||||||
4358 | BIOWF | 800 | 2.3700 | 0 | ||||||
4359 | BIOX | 5000 | 14 3/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 19500 | |
4360 | BIPFX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
4361 | BIPL | 500 | 2 13/16 | 3 | 3 | 2 11/16 | 2 11/16 | 2 13/16 | 102000 | |
4362 | BIR | 100 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 15 5/8 | 16 | 1000 | |
4363 | BIRB | 0 | 0 | |||||||
4364 | BIRC | 0 | 0 | |||||||
4365 | BIRD | 1500 | 5 11/16 | 5 5/8 | 5 11/16 | 5 5/8 | 5 5/8 | 5 13/16 | 4700 | |
4366 | BIRDP | 300 | 16 1/2 | 16 1/2 | 19 1/2 | 0 | ||||
4367 | BIRI | 0 | 0 | |||||||
4368 | BIRLF | 0 | 8.4700 | 0 | ||||||
4369 | BIRM | 1100 | 9 1/2 | 8 1/2 | 9 1/2 | 0 | ||||
4370 | BIRN | 0 | 0 | |||||||
4371 | BIRS | 0 | 0 | |||||||
4372 | BIRXX | 0 | 0.40 | 5.32 | 5.44 | 15889 | ||||
4373 | BIS | 100 | 2 3/8 | 0 | ||||||
4374 | BISA | 2000 | 13/16 | 13/16 | 29/32 | 13/16 | 13/16 | 29/32 | 45500 | |
4375 | BISAW | 1500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 1500 | |
4376 | BISL | 0 | 0 | |||||||
4377 | BISLU | 100 | 5.5000 | 5.0000 | 6.0000 | 0 | ||||
4378 | BISN | 100 | 0.0600 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0750 | 45100 | |
4379 | BISXX | 0 | 0.55 | 4.98 | 5.12 | 3210 | ||||
4380 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4381 | BIT/WS | 0 | 0 | |||||||
4382 | BITI | 2000 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 2500 | |
4383 | BITS | 200 | 6 | 5 3/4 | 6 | 5 3/4 | 5 7/8 | 6 | 68100 | |
4384 | BIUSX | 0 | 10.18 | 10.18 | 10.55 | 0 | ||||
4385 | BIX | 0 | 442.93 | 434.96 | 444.28 | 434.92 | 442.20 | 443.45 | 0 | |
4386 | BJAU | 0 | 0 | |||||||
4387 | BJBIX | 0 | 11.47 | 11.47 | 11.47 | 0 | ||||
4388 | BJC.W | 0 | 0 | |||||||
4389 | BJC/WS | 3500 | 1 1/4 | 0 | ||||||
4390 | BJCT | 200 | 1 | 31/32 | 1 | 7/8 | 15/16 | 1 | 37800 | |
4391 | BJIC | 0 | 0 | |||||||
4392 | BJICA | 100 | 13 1/8 | 12 1/4 | 13 5/8 | 12 1/4 | 13 1/8 | 13 5/8 | 58300 | |
4393 | BJICB | 100 | 15.0000 | 0 | ||||||
4394 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4395 | BJS | 100 | 41 7/8 | 41 7/8 | 41 7/8 | 41 7/8 | 42 1/8 | 42 5/8 | 100 | |
4396 | BJS.W | 0 | 0 | |||||||
4397 | BJS/WS | 200 | 19 | 0 | ||||||
4398 | BJSC | 0 | 0 | |||||||
4399 | BJSI | 0 | 0 | |||||||
4400 | BJSL | 0 | 0 | |||||||
4401 | BJSO | 0 | 0 | |||||||
4402 | BJSPY | 0 | 0 | |||||||
4403 | BJSS | 0 | 0 | |||||||
4404 | BJST | 0 | 0 | |||||||
4405 | BJYA | 0 | 0 | |||||||
4406 | BJYAY | 0 | 0 | |||||||
4407 | BK | 100 | 34 1/4 | 32 7/8 | 34 3/8 | 32 7/8 | 33 5/8 | 34 | 10600 | |
4408 | BKB | 3600 | 62 7/8 | 64 3/8 | 64 3/4 | 0 | ||||
4409 | BKBA | 0 | 0 | |||||||
4410 | BKBB | 0 | 0 | |||||||
4411 | BKBD | 0 | 0 | |||||||
4412 | BKBG | 0 | 0 | |||||||
4413 | BKBK | 500 | 56 | 53 | 56 | 0 | ||||
4414 | BKBL | 0 | 0 | |||||||
4415 | BKBS | 0 | 0 | |||||||
4416 | BKBT | 0 | 0 | |||||||
4417 | BKBpA | 3200 | 45 5/8 | 0 | ||||||
4418 | BKBpB | 52900 | 46 | 0 | ||||||
4419 | BKBpC | 1000 | 79 3/4 | 0 | ||||||
4420 | BKBpE | 100 | 25 7/8 | 25 7/8 | 26 1/4 | 0 | ||||
4421 | BKBpF | 600 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 800 | |||
4422 | BKC | 100 | 27 1/2 | 0 | ||||||
4423 | BKCH | 0 | 0 | |||||||
4424 | BKCI | 700 | 0.0100 | 0.0100 | 0.0800 | 500 | ||||
4425 | BKCO | 1000 | 19 1/4 | 19 1/8 | 19 1/4 | 19 1/8 | 19 1/8 | 19 3/8 | 1800 | |
4426 | BKCS | 1200 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 3 1/4 | 2000 | |
4427 | BKCT | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/4 | 21 3/4 | 100 | |
4428 | BKE | 1500 | 3 3/8 | 0 | ||||||
4429 | BKEA | 0 | 0 | |||||||
4430 | BKEAF | 0 | 3.9800 | 0 | ||||||
4431 | BKEAY | 0 | 3.8000 | 3.7900 | 3.9400 | 0 | ||||
4432 | BKEL | 30000 | 0.0050 | 0 | ||||||
4433 | BKENF | 0 | 0.2800 | 0 | ||||||
4434 | BKER | 0 | 0 | |||||||
4435 | BKERF | 0 | 0 | |||||||
4436 | BKF | 1500 | 18 7/8 | 19 1/8 | 19 1/8 | 18 7/8 | 4500 | |||
4437 | BKFP | 1000 | 0.3750 | 0 | ||||||
4438 | BKG | 400 | 33 3/16 | 0 | ||||||
4439 | BKGH | 300 | 7.1250 | 6.6250 | 7.1250 | 0 | ||||
4440 | BKH | 200 | 25 1/8 | 25 | 25 1/2 | 0 | ||||
4441 | BKHA | 0 | 0 | |||||||
4442 | BKHB | 300 | 11.5000 | 11.2500 | 11.5000 | 0 | ||||
4443 | BKHE | 0 | 0 | |||||||
4444 | BKHI | 0 | 0 | |||||||
4445 | BKHZ | 0 | 0 | |||||||
4446 | BKI | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 25 7/8 | 26 1/4 | 1000 | |
4447 | BKIC | 0 | 0 | |||||||
4448 | BKIO | 0 | 0 | |||||||
4449 | BKIR | 0 | 0 | |||||||
4450 | BKIS | 0 | 0 | |||||||
4451 | BKISY | 0 | 29.5000 | 0 | ||||||
4452 | BKIT | 0 | 0 | |||||||
4453 | BKL | 0 | 12.84 | 12.70 | 12.94 | 12.70 | 0 | |||
4454 | BKLA | 1100 | 5.7500 | 0 | ||||||
4455 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4456 | BKLE | 100 | 25 7/8 | 26 | 26 3/4 | 25 1/2 | 25 1/2 | 26 3/4 | 62800 | |
4457 | BKLM | 0 | 0 | |||||||
4458 | BKLMB | 0 | 0 | |||||||
4459 | BKLMY | 0 | 0 | |||||||
4460 | BKLNN | 0 | 0 | |||||||
4461 | BKLO | 0 | 0 | |||||||
4462 | BKLV | 0 | 0 | |||||||
4463 | BKLY | 1000 | 51 7/8 | 51 1/4 | 52 1/4 | 51 1/4 | 51 5/8 | 52 1/2 | 84200 | |
4464 | BKLYZ | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 5/8 | 7600 | |
4465 | BKN | 300 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 3/8 | 12 3/4 | 5900 | |
4466 | BKNG | 3100 | 36 | 35 3/8 | 36 1/4 | 35 1/4 | 35 1/2 | 36 1/2 | 76200 | |
4467 | BKNS | 0 | 0 | |||||||
4468 | BKNX | 1000 | 2.2500 | 2.2500 | 2.3750 | 2.2500 | 2.2500 | 2.7500 | 6000 | |
4469 | BKNY | 0 | 0 | |||||||
4470 | BKNYW | 1000 | 74.3750 | 69.5000 | 75.7500 | 69.5000 | 73.7500 | 74.7500 | 88000 | |
4471 | BKO | 0 | 497.78 | 0 | ||||||
4472 | BKOZ | 200 | 42.0000 | 0 | ||||||
4473 | BKP | 0 | 0 | |||||||
4474 | BKR | 3000 | 5 7/8 | 5 1/2 | 5 15/16 | 0 | ||||
4475 | BKRA | 0 | 0 | |||||||
4476 | BKRNF | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1000 | |||
4477 | BKS | 1000 | 33 1/8 | 33 5/8 | 33 5/8 | 33 1/8 | 33 | 33 3/8 | 1400 | |
4478 | BKSA | 0 | 0 | |||||||
4479 | BKSB | 2500 | 5.6250 | 5.5000 | 10.0000 | 0 | ||||
4480 | BKSBW | 0 | 0 | |||||||
4481 | BKSC | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 16 1/4 | 500 | |
4482 | BKSE | 0 | 0 | |||||||
4483 | BKSI | 0 | 0 | |||||||
4484 | BKSKF | 0 | 87.7193 | 0 | ||||||
4485 | BKSL | 500 | 15.7500 | 15.5000 | 16.0000 | 0 | ||||
4486 | BKSM | 0 | 0 | |||||||
4487 | BKSN | 0 | 0 | |||||||
4488 | BKSO | 0 | 0 | |||||||
4489 | BKSP | 0 | 0 | |||||||
4490 | BKSR | 0 | 0 | |||||||
4491 | BKSS | 0 | 0 | |||||||
4492 | BKST | 100 | 10 47/64 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 7900 | |
4493 | BKSX | 0 | 0 | |||||||
4494 | BKSY | 0 | 0 | |||||||
4495 | BKT | 300 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 5/8 | 900 | |
4496 | BKU | 0 | 0 | |||||||
4497 | BKUA | 0 | 0 | |||||||
4498 | BKUN | 0 | 0 | |||||||
4499 | BKUNA | 1200 | 9 | 9 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 400800 | |
4500 | BKUNO | 500 | 9 5/8 | 9 5/8 | 10 1/8 | 0 | ||||
4501 | BKUNP | 1000 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
4502 | BKUpA | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 500 | |||
4503 | BKUpB | 200 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 400 | |||
4504 | BKX | 0 | 524.32 | 517.61 | 525.98 | 517.61 | 0 | |||
4505 | BKY | 0 | 12.48 | 0 | ||||||
4506 | BKpB | 400 | 26 1/8 | 0 | ||||||
4507 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4508 | BL | 200 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | ||||
4509 | BL.A | 0 | 0 | |||||||
4510 | BLAGX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
4511 | BLAI | 3000 | 0.9062 | 0.8437 | 0.9375 | 0.8437 | 0.8750 | 1.0000 | 39000 | |
4512 | BLAU | 0 | 0 | |||||||
4513 | BLBN | 10000 | 0.0400 | 0.0300 | 0.1000 | 0 | ||||
4514 | BLBYF | 0 | 2.6907 | 0 | ||||||
4515 | BLC | 25000 | 39 1/2 | 38 1/4 | 40 3/4 | 0 | ||||
4516 | BLCA | 1000 | 21.0000 | 0 | ||||||
4517 | BLCE | 0 | 0 | |||||||
4518 | BLCF | 25000 | 0.6250 | 0.5625 | 0.7500 | 0 | ||||
4519 | BLCL | 0 | 0 | |||||||
4520 | BLCLP | 0 | 0 | |||||||
4521 | BLCO | 1000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.1250 | 3.3750 | 1000 | |
4522 | BLCR | 25000 | 0.1250 | 0.0900 | 0.1250 | 0.0900 | 0.0800 | 0.1250 | 50000 | |
4523 | BLCS | 300 | 21.7500 | 0 | ||||||
4524 | BLCY | 0 | 0 | |||||||
4525 | BLD | 200 | 2 15/16 | 2 11/16 | 3 1/16 | 0 | ||||
4526 | BLDC | 3500 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | 22.5000 | 23.7500 | 7000 | |
4527 | BLDD | 0 | 0 | |||||||
4528 | BLDF | 0 | 0 | |||||||
4529 | BLDG | 500 | 30 3/4 | 31 1/4 | 32 | 30 1/2 | 30 5/8 | 31 1/4 | 19900 | |
4530 | BLDP | 0 | 0 | |||||||
4531 | BLDPF | 1000 | 21 7/8 | 21 5/8 | 22 3/16 | 21 5/8 | 21 3/4 | 21 7/8 | 19900 | |
4532 | BLE | 100 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
4533 | BLED | 0 | 0 | |||||||
4534 | BLEN | 0 | 0 | |||||||
4535 | BLES | 0 | 0 | |||||||
4536 | BLEW | 0 | 0 | |||||||
4537 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4538 | BLFC | 100 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 100 | |||
4539 | BLFIX | 0 | 4.89 | 4.89 | 4.89 | 0 | ||||
4540 | BLGHF | 0 | 1.2500 | 0 | ||||||
4541 | BLGIX | 0 | 9.36 | 9.36 | 9.65 | 0 | ||||
4542 | BLGMY | 300 | 4 13/16 | 4 13/16 | 4 61/64 | 4 13/16 | 4 13/16 | 5 | 8100 | |
4543 | BLH | 400 | 24 1/2 | 24 1/4 | 24 5/8 | 0 | ||||
4544 | BLHC | 0 | 0 | |||||||
4545 | BLHF | 0 | 0 | |||||||
4546 | BLK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
4547 | BLKV | 0 | 0 | |||||||
4548 | BLKVP | 300 | 49.3750 | 0 | ||||||
4549 | BLL | 100 | 23 7/8 | 23 7/8 | 24 3/8 | 0 | ||||
4550 | BLLD | 0 | 0 | |||||||
4551 | BLLL | 0 | 0 | |||||||
4552 | BLLS | 0 | 0 | |||||||
4553 | BLLX | 0 | 0.0050 | 0.0300 | 0 | |||||
4554 | BLLY | 0 | 0 | |||||||
4555 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4556 | BLMB | 0 | 0 | |||||||
4557 | BLMP | 10000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0525 | 0.0600 | 13400 | |
4558 | BLMPP | 10000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.4375 | 10000 | |
4559 | BLMT | 700 | 26 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
4560 | BLN | 700 | 14 5/8 | 14 5/8 | 15 1/8 | 0 | ||||
4561 | BLNC | 0 | 0 | |||||||
4562 | BLNT | 0 | 0 | |||||||
4563 | BLO | 0 | 0 | |||||||
4564 | BLOC | 0 | 0 | |||||||
4565 | BLOCA | 1000 | 45 5/8 | 44 1/2 | 45 5/8 | 44 1/2 | 44 3/4 | 46 | 1800 | |
4566 | BLOG | 0 | 0 | |||||||
4567 | BLOGF | 0 | 0 | |||||||
4568 | BLP | 100 | 44 | 42 7/8 | 43 1/2 | 0 | ||||
4569 | BLPMX | 0 | 8.96 | 8.96 | 8.96 | 0 | ||||
4570 | BLPT | 0 | 0 | |||||||
4571 | BLR | 0 | 2 3/4 | 4 3/4 | 0 | |||||
4572 | BLRB | 500 | 15.1250 | 0 | ||||||
4573 | BLRG | 0 | 0 | |||||||
4574 | BLRGZ | 300 | 6.6250 | 6.2500 | 6.6250 | 0 | ||||
4575 | BLRK | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/8 | 2 3/4 | 3 1/2 | 3900 | |
4576 | BLS | 200 | 41 1/8 | 41 | 41 1/8 | 40 7/8 | 40 3/4 | 41 3/8 | 1800 | |
4577 | BLSA | 0 | 0 | |||||||
4578 | BLSB | 0 | 0 | |||||||
4579 | BLSC | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/8 | 3 | 1000 | |
4580 | BLSD | 0 | 0 | |||||||
4581 | BLSE | 0 | 0 | |||||||
4582 | BLSF | 0 | 0 | |||||||
4583 | BLSG | 0 | 0 | |||||||
4584 | BLSH | 0 | 0 | |||||||
4585 | BLSI | 5000 | 11/16 | 21/32 | 23/32 | 21/32 | 21/32 | 11/16 | 203600 | |
4586 | BLSK | 0 | 0 | |||||||
4587 | BLSL | 0 | 0 | |||||||
4588 | BLSM | 0 | 0 | |||||||
4589 | BLSN | 0 | 0 | |||||||
4590 | BLSO | 0 | 0 | |||||||
4591 | BLSP | 0 | 0 | |||||||
4592 | BLSQ | 0 | 0 | |||||||
4593 | BLSR | 0 | 0 | |||||||
4594 | BLSS | 0 | 0 | |||||||
4595 | BLST | 0 | 0 | |||||||
4596 | BLSTX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
4597 | BLSW | 0 | 0 | |||||||
4598 | BLSX | 0 | 0 | |||||||
4599 | BLSY | 10000 | 0.3750 | 0.1250 | 0.5000 | 0 | ||||
4600 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4601 | BLT | 0 | 0 | |||||||
4602 | BLT.A | 0 | 0 | |||||||
4603 | BLT.B | 0 | 0 | |||||||
4604 | BLT/A | 100 | 36 1/4 | 36 1/8 | 36 1/4 | 36 1/8 | 200 | |||
4605 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4606 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4607 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4608 | BLTA | 0 | 0 | |||||||
4609 | BLTB | 0 | 0 | |||||||
4610 | BLTI | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 5900 | |
4611 | BLTT | 0 | 0 | |||||||
4612 | BLU | 2600 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 2600 | |
4613 | BLUD | 100 | 11 | 10 5/8 | 11 | 10 1/2 | 10 1/2 | 11 | 13000 | |
4614 | BLUE | 500 | 4 1/4 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 1/2 | 1000 | |
4615 | BLUEX | 0 | 25.45 | 25.45 | 25.45 | 0 | ||||
4616 | BLVRF | 0 | 0.6400 | 0 | ||||||
4617 | BLX | 200 | 55 1/8 | 51 | 51 7/8 | 0 | ||||
4618 | BLX.A | 0 | 0 | |||||||
4619 | BLY | 500 | 30 1/2 | 30 1/4 | 31 | 0 | ||||
4620 | BLYA | 0 | 0 | |||||||
4621 | BLYB | 0 | 0 | |||||||
4622 | BLYC | 0 | 0 | |||||||
4623 | BLYDY | 2300 | 4 3/16 | 4 1/16 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 14300 | |
4624 | BLYE | 0 | 0 | |||||||
4625 | BLYF | 0 | 0 | |||||||
4626 | BLYG | 0 | 0 | |||||||
4627 | BLYH | 200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 22400 | |
4628 | BLYI | 0 | 0 | |||||||
4629 | BLYK | 0 | 0 | |||||||
4630 | BLYL | 0 | 0 | |||||||
4631 | BLYR | 0 | 0 | |||||||
4632 | BLYS | 0 | 0 | |||||||
4633 | BLYT | 0 | 0 | |||||||
4634 | BLYV | 0 | 0 | |||||||
4635 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4636 | BLYY | 0 | 0 | |||||||
4637 | BLYpP | 58500 | 26 53/64 | 0 | ||||||
4638 | BM | 0 | 0 | |||||||
4639 | BMA | 0 | 0 | |||||||
4640 | BMC | 100 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/4 | 30 5/8 | 500 | |
4641 | BMCC | 200 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 1400 | |
4642 | BMCCP | 300 | 25 | 25 | 25 | 25 | 24 1/8 | 25 | 700 | |
4643 | BMCGX | 0 | 7.45 | 7.45 | 7.90 | 0 | ||||
4644 | BMCS | 1000 | 81 1/2 | 80 | 83 | 80 | 81 1/2 | 81 5/8 | 2295600 | |
4645 | BMCW | 100 | 12 | 12 1/4 | 12 3/8 | 12 | 12 | 12 3/8 | 145700 | |
4646 | BMCX | 0 | 0 | |||||||
4647 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4648 | BMET | 3800 | 16 1/2 | 16 1/2 | 16 5/8 | 16 3/8 | 16 3/8 | 16 1/2 | 339200 | |
4649 | BMG | 1000 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 10800 | |
4650 | BMGC | 0 | 0 | |||||||
4651 | BMGE | 0 | 0 | |||||||
4652 | BMGFX | 0 | 81.65 | 81.65 | 81.65 | 0 | ||||
4653 | BMGG | 0 | 0 | |||||||
4654 | BMGH | 0 | 0 | |||||||
4655 | BMGI | 0 | 0 | |||||||
4656 | BMGO | 0 | 0 | |||||||
4657 | BMGQ | 0 | 0 | |||||||
4658 | BMGS | 0 | 0 | |||||||
4659 | BMGT | 0 | 0 | |||||||
4660 | BMGU | 0 | 0 | |||||||
4661 | BMGW | 0 | 0 | |||||||
4662 | BMGp | 100 | 50 1/2 | 49 7/8 | 50 5/8 | 0 | ||||
4663 | BMI | 500 | 31 1/4 | 0 | ||||||
4664 | BMIN | 0 | 0 | |||||||
4665 | BMIO | 0 | 0 | |||||||
4666 | BMIS | 0 | 0 | |||||||
4667 | BMIT | 0 | 0 | |||||||
4668 | BMIXX | 0 | 0.70 | 5.17 | 5.28 | 1458 | ||||
4669 | BMJF | 500 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 1/8 | 22 5/8 | 2300 | |
4670 | BMLC | 100 | 0.0300 | 0 | ||||||
4671 | BMLS | 500 | 4 | 4 | 4 | 4 | 3 1/2 | 4 | 500 | |
4672 | BMM | 0 | 0 | |||||||
4673 | BMM.A | 0 | 0 | |||||||
4674 | BMMXX | 0 | 0.41 | 4.50 | 4.61 | 373 | ||||
4675 | BMN | 100 | 10 1/4 | 10 1/4 | 10 5/8 | 0 | ||||
4676 | BMO | 400 | 31 1/4 | 33 1/4 | 33 5/8 | 0 | ||||
4677 | BMOG | 0 | 0 | |||||||
4678 | BMOK | 0 | 0 | |||||||
4679 | BMON | 0 | 0 | |||||||
4680 | BMOT | 0 | 0 | |||||||
4681 | BMP | 100 | 17 3/8 | 18 | 18 3/8 | 0 | ||||
4682 | BMPA | 0 | 0 | |||||||
4683 | BMPC | 0 | 0 | |||||||
4684 | BMPE | 1000 | 11 | 11 1/2 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/4 | 22700 | |
4685 | BMPI | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 1000 | |
4686 | BMPR | 0 | 0 | |||||||
4687 | BMRA | 1000 | 3 15/16 | 3 15/16 | 4 | 3 15/16 | 3 15/16 | 4 1/16 | 26800 | |
4688 | BMRB | 200 | 17.5000 | 17.0000 | 18.5000 | 0 | ||||
4689 | BMRC | 200 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 200 | |||
4690 | BMRK | 5000 | 0.4375 | 0.5312 | 0.5312 | 0.4375 | 0.4062 | 0.5312 | 10000 | |
4691 | BMRQ | 1400 | 14 7/8 | 13 1/2 | 15 1/8 | 13 1/2 | 14 3/4 | 15 1/8 | 135600 | |
4692 | BMS | 100 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 33 7/8 | 34 5/8 | 100 | |
4693 | BMSI | 0 | 0 | |||||||
4694 | BMSM | 0 | 0 | |||||||
4695 | BMSR | 0 | 0 | |||||||
4696 | BMSS | 80000 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4697 | BMT | 2000 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
4698 | BMTC | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 3/4 | 500 | |
4699 | BMTI | 0 | 0 | |||||||
4700 | BMTN | 300 | 5 1/4 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 8700 | |
4701 | BMTR | 10000 | 7 3/16 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 23800 | |
4702 | BMUR | 0 | 0 | |||||||
4703 | BMVXX | 0 | 0.70 | 4.78 | 4.86 | 2211 | ||||
4704 | BMY | 200 | 108 7/8 | 110 1/4 | 110 5/8 | 108 7/8 | 107 3/4 | 108 7/8 | 14400 | |
4705 | BMYA | 0 | 0 | |||||||
4706 | BMYC | 0 | 0 | |||||||
4707 | BMYD | 0 | 0 | |||||||
4708 | BMYF | 0 | 0 | |||||||
4709 | BMYG | 0 | 0 | |||||||
4710 | BMYH | 0 | 0 | |||||||
4711 | BMYI | 0 | 0 | |||||||
4712 | BMYK | 0 | 0 | |||||||
4713 | BMYL | 0 | 0 | |||||||
4714 | BMYM | 0 | 0 | |||||||
4715 | BMYN | 0 | 0 | |||||||
4716 | BMYO | 0 | 0 | |||||||
4717 | BMYP | 0 | 0 | |||||||
4718 | BMYR | 0 | 0 | |||||||
4719 | BMYS | 0 | 0 | |||||||
4720 | BMYT | 0 | 0 | |||||||
4721 | BMYU | 0 | 0 | |||||||
4722 | BMYX | 0 | 0 | |||||||
4723 | BMYY | 0 | 0 | |||||||
4724 | BMYZ | 0 | 0 | |||||||
4725 | BMYp | 100 | 370 | 400 | 500 | 0 | ||||
4726 | BN | 0 | 0 | |||||||
4727 | BNA | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 400 | |
4728 | BNBC | 300 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 10 3/4 | 11 1/2 | 300 | |
4729 | BNBG | 0 | 0 | |||||||
4730 | BNBGA | 500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 7/8 | 3 1/4 | 500 | |
4731 | BNC | 0 | 0 | |||||||
4732 | BNCC | 200 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 200 | |
4733 | BNCMX | 0 | 10.87 | 10.87 | 11.38 | 0 | ||||
4734 | BNCO | 0 | 0 | |||||||
4735 | BNCXX | 0 | 0.36 | 3.04 | 3.08 | 1947 | ||||
4736 | BND | 100 | 22 1/4 | 0 | ||||||
4737 | BNDC | 0 | 0 | |||||||
4738 | BNDCY | 0 | 7.7500 | 0 | ||||||
4739 | BNDPF | 0 | 37.7500 | 0 | ||||||
4740 | BNDR | 0 | 0 | |||||||
4741 | BNE | 500 | 23 1/4 | 22 1/4 | 23 | 0 | ||||
4742 | BNEIX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
4743 | BNEN | 0 | 0 | |||||||
4744 | BNEO | 0 | 0 | |||||||
4745 | BNES | 0 | 0 | |||||||
4746 | BNET | 10000 | 0.4900 | 0.2600 | 0.5000 | 0.2600 | 0.4062 | 0.5100 | 178600 | |
4747 | BNEW | 0 | 0 | |||||||
4748 | BNG | 800 | 23 3/8 | 23 3/4 | 24 5/8 | 0 | ||||
4749 | BNGO | 1000 | 1 7/16 | 1 17/32 | 1 11/16 | 1 7/16 | 1 7/16 | 1 5/8 | 24100 | |
4750 | BNGOW | 500 | 5/16 | 7/32 | 5/16 | 7/32 | 7/32 | 5/16 | 5500 | |
4751 | BNGXX | 0 | 0.47 | 5.08 | 5.15 | 12048 | ||||
4752 | BNHB | 300 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 | 2000 | |
4753 | BNHG | 10000 | 0.6250 | 0 | ||||||
4754 | BNHN | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 500 | |
4755 | BNHNA | 2000 | 7 7/8 | 7 1/2 | 7 7/8 | 0 | ||||
4756 | BNHXX | 0 | 0.56 | 5.36 | 5.27 | 6846 | ||||
4757 | BNI | 100 | 84 | 83 7/8 | 84 | 83 5/8 | 83 3/4 | 84 1/4 | 900 | |
4758 | BNIA | 0 | 0 | |||||||
4759 | BNIC | 0 | 0 | |||||||
4760 | BNIE | 0 | 0 | |||||||
4761 | BNIGX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
4762 | BNIH | 0 | 0 | |||||||
4763 | BNII | 0 | 0 | |||||||
4764 | BNIK | 0 | 0 | |||||||
4765 | BNIL | 0 | 0 | |||||||
4766 | BNIO | 0 | 0 | |||||||
4767 | BNIR | 0 | 0 | |||||||
4768 | BNIS | 0 | 0 | |||||||
4769 | BNIT | 0 | 0 | |||||||
4770 | BNIU | 0 | 0 | |||||||
4771 | BNIX | 0 | 0 | |||||||
4772 | BNIY | 0 | 0 | |||||||
4773 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4774 | BNK | 300 | 29 1/2 | 29 1/2 | 30 | 0 | ||||
4775 | BNKA | 300 | 9.3750 | 9.3750 | 9.3750 | 9.3750 | 9.0000 | 9.7500 | 300 | |
4776 | BNKF | 0 | 0 | |||||||
4777 | BNKN | 0 | 0 | |||||||
4778 | BNKP | 100 | 16.0000 | 0 | ||||||
4779 | BNKS | 0 | 0 | |||||||
4780 | BNKU | 100 | 25 3/4 | 26 1/8 | 26 3/8 | 25 5/8 | 25 5/8 | 25 3/4 | 151600 | |
4781 | BNL | 200 | 58 3/8 | 59 1/8 | 59 3/4 | 0 | ||||
4782 | BNLA | 0 | 0 | |||||||
4783 | BNLC | 0 | 0 | |||||||
4784 | BNLL | 0 | 0 | |||||||
4785 | BNLN | 0 | 0 | |||||||
4786 | BNLT | 0 | 0 | |||||||
4787 | BNLW | 0 | 0 | |||||||
4788 | BNLZ | 0 | 0 | |||||||
4789 | BNLpA | 200 | 64 1/2 | 0 | ||||||
4790 | BNLpB | 800 | 63 | 0 | ||||||
4791 | BNLpC | 30 | 527 | 527 | 537 | 0 | ||||
4792 | BNLpV | 490 | 36 | 0 | ||||||
4793 | BNN | 700 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 7/8 | 700 | |
4794 | BNND | 1000 | 0.7500 | 0.5625 | 0.7500 | 0.5625 | 0.5625 | 0.7500 | 22400 | |
4795 | BNNN | 0 | 0 | |||||||
4796 | BNNYX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
4797 | BNP | 100 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/4 | 12 3/4 | 100 | |
4798 | BNPF | 0 | 0 | |||||||
4799 | BNPL | 500 | 0.6700 | 0 | ||||||
4800 | BNPXX | 0 | 0.56 | 5.09 | 5.00 | 4306 | ||||
4801 | BNPY | 0 | 0 | |||||||
4802 | BNR/U | 0 | 0 | |||||||
4803 | BNR/WS | 0 | 1/8 | 1/4 | 0 | |||||
4804 | BNRGF | 0 | 0 | |||||||
4805 | BNRY | 300 | 15 1/4 | 15 1/4 | 18 1/2 | 0 | ||||
4806 | BNS | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 100 | |||
4807 | BNSN | 0 | 0 | |||||||
4808 | BNSO | 0 | 0 | |||||||
4809 | BNSOF | 500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 9/16 | 5500 | |
4810 | BNST | 0 | 0 | |||||||
4811 | BNSTY | 0 | 3.3750 | 0 | ||||||
4812 | BNSWF | 300 | 21/32 | 43/64 | 43/64 | 21/32 | 21/32 | 3/4 | 4100 | |
4813 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4814 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4815 | BNTA | 200 | 22 | 21 1/2 | 22 | 21 1/4 | 21 1/2 | 22 | 64000 | |
4816 | BNTB | 0 | 0 | |||||||
4817 | BNTI | 5000 | 0.3800 | 0.3100 | 0.3800 | 0.3100 | 0.3500 | 0.3800 | 273200 | |
4818 | BNTIX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
4819 | BNTL | 1000 | 1.2500 | 1.1250 | 1.8750 | 13900 | ||||
4820 | BNTN | 700 | 25 5/8 | 26 3/4 | 26 7/8 | 25 3/8 | 25 1/2 | 25 3/4 | 536500 | |
4821 | BNTNW | 300 | 15 1/2 | 16 3/8 | 16 3/8 | 15 1/2 | 15 1/4 | 16 1/2 | 800 | |
4822 | BNTT | 500 | 24 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 24 1/4 | 6600 | |
4823 | BNTXX | 0 | 0.40 | 2.96 | 2.99 | 889 | ||||
4824 | BNUEX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
4825 | BNX | 0 | 0 | |||||||
4826 | BNYC | 2200 | 0.4375 | 0.1875 | 0.6250 | 0 | ||||
4827 | BNYN | 200 | 3 3/4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 85100 | |
4828 | BNYXX | 0 | 0.47 | 2.71 | 2.79 | 861 | ||||
4829 | BNZL | 0 | 0 | |||||||
4830 | BOA | 800 | 24 | 25 1/2 | 26 | 0 | ||||
4831 | BOAC | 6000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
4832 | BOAT | 300 | 61 1/8 | 59 7/8 | 61 3/8 | 59 7/8 | 61 1/8 | 61 1/4 | 2426700 | |
4833 | BOATZ | 100 | 52 1/2 | 52 1/8 | 52 3/4 | 52 1/8 | 52 1/2 | 53 1/4 | 2500 | |
4834 | BOBE | 900 | 12 1/8 | 12 1/4 | 12 1/2 | 12 1/8 | 12 1/8 | 12 3/8 | 121600 | |
4835 | BOBJ | 0 | 0 | |||||||
4836 | BOBJY | 5000 | 10 7/8 | 12 | 12 1/8 | 10 3/4 | 10 3/4 | 11 | 783400 | |
4837 | BOBR | 600 | 25.2500 | 0 | ||||||
4838 | BOBS | 3000 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 5/16 | 37400 | |
4839 | BOBSW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 3/16 | 1000 | |
4840 | BOBSZ | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 1000 | |
4841 | BOC | 1000 | 3 1/16 | 0 | ||||||
4842 | BOCB | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 226700 | |
4843 | BOCI | 300 | 11 13/16 | 11 3/8 | 11 7/8 | 11 3/8 | 11 5/8 | 11 7/8 | 221300 | |
4844 | BOCO | 0 | 0 | |||||||
4845 | BOCR | 2200 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
4846 | BODY | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0625 | 0.1875 | 1000 | |
4847 | BOFP | 0 | 0 | |||||||
4848 | BOFPP | 0 | 0 | |||||||
4849 | BOG | 1000 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 1000 | |||
4850 | BOGA | 0 | 0 | |||||||
4851 | BOGC | 0 | 0 | |||||||
4852 | BOGD | 1000 | 0.0200 | 0 | ||||||
4853 | BOGI | 0 | 0 | |||||||
4854 | BOGMF | 0 | 0.1250 | 0 | ||||||
4855 | BOGN | 0 | 0 | |||||||
4856 | BOGR | 0 | 0 | |||||||
4857 | BOGS | 0 | 0 | |||||||
4858 | BOGSP | 68000 | 24.8750 | 0 | ||||||
4859 | BOGT | 0 | 0 | |||||||
4860 | BOGU | 100 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 | |||
4861 | BOGX | 0 | 0 | |||||||
4862 | BOGZ | 0 | 0 | |||||||
4863 | BOH | 100 | 40 1/8 | 40 | 40 1/8 | 40 | 39 5/8 | 40 1/8 | 2500 | |
4864 | BOHC | 0 | 0 | |||||||
4865 | BOHO | 0 | 0 | |||||||
4866 | BOHR | 0 | 0 | |||||||
4867 | BOHU | 0 | 0 | |||||||
4868 | BOKCC | 0 | 0 | |||||||
4869 | BOKF | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 27 1/2 | 1000 | |
4870 | BOKT | 0 | 0 | |||||||
4871 | BOL | 50000 | 33 1/2 | 33 5/8 | 33 5/8 | 33 1/2 | 33 3/8 | 33 3/4 | 50100 | |
4872 | BOLB | 0 | 0 | |||||||
4873 | BOLC | 0 | 0 | |||||||
4874 | BOLD | 500 | 14 | 14 | 14 | 13 3/4 | 13 5/8 | 14 | 42200 | |
4875 | BOLG | 0 | 0 | |||||||
4876 | BOLI | 0 | 0 | |||||||
4877 | BOLL | 200 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
4878 | BOLLE | 0 | 0 | |||||||
4879 | BOLN | 0 | 0 | |||||||
4880 | BOLP | 0 | 0 | |||||||
4881 | BOLR | 0 | 0 | |||||||
4882 | BOLS | 0 | 0 | |||||||
4883 | BOLV | 0 | 0 | |||||||
4884 | BOLW | 0 | 0 | |||||||
4885 | BOLX | 0 | 0 | |||||||
4886 | BOM | 1000 | 1 9/16 | 1 3/8 | 1 11/16 | 0 | ||||
4887 | BOMC | 0 | 0 | |||||||
4888 | BOMI | 0 | 0 | |||||||
4889 | BOMS | 600 | 25 1/8 | 25 | 25 1/4 | 25 | 25 | 25 1/4 | 15200 | |
4890 | BOMp | 200 | 29 | 0 | ||||||
4891 | BON/U | 0 | 0 | |||||||
4892 | BON/WS | 100 | 2 | 1 3/4 | 2 3/4 | 0 | ||||
4893 | BONE | 0 | 0 | |||||||
4894 | BONEN | 0 | 0 | |||||||
4895 | BONEO | 200 | 82 5/8 | 81 3/8 | 83 1/2 | 81 3/8 | 82 5/8 | 83 1/2 | 5800 | |
4896 | BONL | 5000 | 1.3125 | 0.8750 | 1.3750 | 0 | ||||
4897 | BONT | 2000 | 5 3/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 69400 | |
4898 | BONZ | 500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/8 | 2100 | |
4899 | BOOK | 2400 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 6400 | |
4900 | BOOKW | 22400 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 22400 | |
4901 | BOOL | 5000 | 30 1/8 | 30 | 30 3/4 | 30 | 30 | 30 3/4 | 60300 | |
4902 | BOOM | 1000 | 8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 | 59600 | |
4903 | BOON | 1000 | 1.6250 | 1.6250 | 2.1250 | 0 | ||||
4904 | BOOO | 0 | 0 | |||||||
4905 | BOOOF | 0 | 10.0000 | 0 | ||||||
4906 | BOOOY | 0 | 21.0000 | 0 | ||||||
4907 | BOOT | 4000 | 11 1/2 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 10800 | |
4908 | BOP | 100 | 19 | 18 7/8 | 19 1/4 | 0 | ||||
4909 | BOPH | 500 | 0.3200 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 0.3200 | 41500 | |
4910 | BOPL | 0 | 0 | |||||||
4911 | BOPP | 0 | 0 | |||||||
4912 | BOPS | 0 | 0 | |||||||
4913 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
4914 | BOR | 100 | 10 3/8 | 10 | 10 1/2 | 0 | ||||
4915 | BORA | 0 | 0 | |||||||
4916 | BORAY | 500 | 20 | 20 | 20 | 20 | 19 5/8 | 20 | 500 | |
4917 | BORC | 0 | 0 | |||||||
4918 | BORE | 0 | 0 | |||||||
4919 | BOREF | 0 | 0 | |||||||
4920 | BORK | 0 | 0 | |||||||
4921 | BORL | 400 | 5 1/2 | 4 7/8 | 5 11/16 | 4 3/4 | 5 1/2 | 5 5/8 | 1640200 | |
4922 | BORM | 0 | 0 | |||||||
4923 | BORN | 0 | 0 | |||||||
4924 | BORNP | 0 | 0 | |||||||
4925 | BORR | 2000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 7800 | |
4926 | BORW | 0 | 0 | |||||||
4927 | BOS | 100 | 21 | 20 5/8 | 21 1/8 | 0 | ||||
4928 | BOSA | 200 | 18 | 18 | 19 1/2 | 0 | ||||
4929 | BOSC | 0 | 0 | |||||||
4930 | BOSCF | 500 | 6 3/4 | 6 3/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/2 | 2900 | |
4931 | BOSE | 0 | 0 | |||||||
4932 | BOSEO | 500 | 62.5000 | 0 | ||||||
4933 | BOSEP | 100 | 54.5000 | 0 | ||||||
4934 | BOSL | 0 | 0 | |||||||
4935 | BOSO | 0 | 0 | |||||||
4936 | BOSP | 0 | 0 | |||||||
4937 | BOSS | 1000 | 6.6250 | 0 | ||||||
4938 | BOST | 2100 | 34 7/8 | 35 3/8 | 35 1/2 | 34 3/4 | 34 3/4 | 34 7/8 | 495500 | |
4939 | BOSTG | 10 | 128 3/4 | 124 1/2 | 125 3/4 | 0 | ||||
4940 | BOSTL | 35 | 30 3/8 | 31 3/8 | 31 3/8 | 30 3/8 | 30 3/8 | 31 | 130 | |
4941 | BOSU | 0 | 0 | |||||||
4942 | BOSWF | 8000 | 2 1/2 | 1 7/8 | 2 1/2 | 1 7/8 | 1 7/8 | 2 1/2 | 21300 | |
4943 | BOTN | 0 | 0 | |||||||
4944 | BOTX | 1100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 1100 | |
4945 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
4946 | BOUB | 0 | 0 | |||||||
4947 | BOUG | 0 | 0 | |||||||
4948 | BOUS | 0 | 0 | |||||||
4949 | BOVR | 0 | 0 | |||||||
4950 | BOVRF | 0 | 0 | |||||||
4951 | BOW | 1500 | 34 1/4 | 34 | 34 3/4 | 0 | ||||
4952 | BOWA | 0 | 0 | |||||||
4953 | BOWAB | 0 | 0 | |||||||
4954 | BOWE | 2000 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
4955 | BOWG | 0 | 0 | |||||||
4956 | BOWL | 0 | 0 | |||||||
4957 | BOWR | 0 | 0 | |||||||
4958 | BOWRP | 0 | 0 | |||||||
4959 | BOWS | 0 | 0 | |||||||
4960 | BOWT | 0 | 0 | |||||||
4961 | BOWpB | 200 | 29 1/2 | 0 | ||||||
4962 | BOWpC | 400 | 25 3/4 | 0 | ||||||
4963 | BOX | 200 | 28 1/8 | 0 | ||||||
4964 | BOXA | 0 | 0 | |||||||
4965 | BOXX | 0 | 0 | |||||||
4966 | BOXXA | 700 | 8 3/4 | 8 5/8 | 10 1/8 | 0 | ||||
4967 | BOXXB | 1000 | 8 3/4 | 8 5/8 | 8 3/4 | 8 7/16 | 8 1/2 | 8 3/4 | 63200 | |
4968 | BOXXG | 15 | 100 | 99 1/4 | 102 1/2 | 0 | ||||
4969 | BOY | 1000 | 20 3/8 | 20 3/8 | 20 1/2 | 20 1/8 | 20 1/4 | 20 3/8 | 134300 | |
4970 | BOYC | 0 | 0 | |||||||
4971 | BOYD | 800 | 7 3/4 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 1900 | |
4972 | BOYI | 0 | 0 | |||||||
4973 | BOYL | 1000 | 11 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 4300 | |
4974 | BOYO | 0 | 0 | |||||||
4975 | BOYR | 0 | 0 | |||||||
4976 | BOZZ | 200 | 24.7500 | 24.7500 | 25.7500 | 0 | ||||
4977 | BP | 12100 | 125 3/4 | 124 3/4 | 126 1/2 | 0 | ||||
4978 | BPAB | 400 | 8.7500 | 8.7500 | 9.0000 | 0 | ||||
4979 | BPAK | 0 | 0 | |||||||
4980 | BPAO | 3000 | 13 3/64 | 13 1/4 | 13 3/4 | 12 3/4 | 12 3/4 | 13 3/4 | 7000 | |
4981 | BPB | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 25 3/8 | 25 7/8 | 20500 | |
4982 | BPBC | 900 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 3/8 | 900 | |
4983 | BPBD | 0 | 0 | |||||||
4984 | BPBF | 0 | 0 | |||||||
4985 | BPBG | 0 | 0 | |||||||
4986 | BPBH | 0 | 0 | |||||||
4987 | BPBK | 0 | 0 | |||||||
4988 | BPBLX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
4989 | BPBM | 0 | 0 | |||||||
4990 | BPBO | 0 | 0 | |||||||
4991 | BPC/A | 0 | 0 | |||||||
4992 | BPCO | 300 | 1.0000 | 0.5000 | 1.0000 | 0.5000 | 400 | |||
4993 | BPCQ | 0 | 0 | |||||||
4994 | BPCQE | 0 | 0 | |||||||
4995 | BPCXX | 0 | 0.57 | 5.34 | 5.43 | 10989 | ||||
4996 | BPCpA | 300 | 51 | 0 | ||||||
4997 | BPEQX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
4998 | BPFB | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 14100 | |
4999 | BPG | 0 | 0 | |||||||
5000 | BPGBX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
5001 | BPGEX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
5002 | BPGLX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
5003 | BPH | 0 | 0 | |||||||
5004 | BPHC | 0 | 0 | |||||||
5005 | BPHCY | 0 | 9.3750 | 0 | ||||||
5006 | BPHP | 0 | 0 | |||||||
5007 | BPIA | 0 | 0 | |||||||
5008 | BPIE | 5000 | 1 1/2 | 1 3/4 | 1 3/4 | 1 7/16 | 1 7/16 | 1 1/2 | 107200 | |
5009 | BPIEP | 5000 | 1 7/8 | 1 5/8 | 1 7/8 | 0 | ||||
5010 | BPIEZ | 16300 | 1/64 | 1/32 | 1/16 | 0 | ||||
5011 | BPIL | 0 | 0 | |||||||
5012 | BPILF | 1000 | 30 3/4 | 30 1/4 | 31 1/2 | 30 1/4 | 30 3/4 | 31 1/2 | 35700 | |
5013 | BPL | 200 | 38 5/8 | 38 1/2 | 38 3/4 | 38 1/2 | 1900 | |||
5014 | BPLI | 0 | 0 | |||||||
5015 | BPLS | 5000 | 11 1/4 | 11 3/16 | 11 1/4 | 11 3/16 | 11 | 11 3/8 | 5700 | |
5016 | BPLU | 100 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 18.0000 | 18.7500 | 100 | |
5017 | BPLX | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 54400 | |
5018 | BPMD | 3500 | 0.0020 | 0.0020 | 0.0700 | 0 | ||||
5019 | BPMI | 400 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 3/4 | 400 | |
5020 | BPOP | 5000 | 26 1/8 | 26 1/16 | 26 1/4 | 26 | 26 | 26 1/4 | 93100 | |
5021 | BPOPP | 1000 | 26 | 26 | 27 | 0 | ||||
5022 | BPP | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 300 | |
5023 | BPPD | 0 | 0 | |||||||
5024 | BPPX | 0 | 0 | |||||||
5025 | BPR | 700 | 25 3/4 | 25 3/4 | 25 27/32 | 25 3/4 | 25 1/2 | 26 | 36600 | |
5026 | BPRT | 2000 | 2.2500 | 2.3750 | 2.3750 | 1.9375 | 1.8750 | 2.2500 | 84700 | |
5027 | BPRX | 0 | 0 | |||||||
5028 | BPRXA | 7000 | 13/16 | 7/8 | 7/8 | 25/32 | 25/32 | 27/32 | 31500 | |
5029 | BPRXL | 2300 | 1/16 | 1/16 | 3/32 | 0 | ||||
5030 | BPRXU | 500 | 4 | 3 1/4 | 5 | 0 | ||||
5031 | BPRXW | 6000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 6000 | |
5032 | BPRXX | 0 | 0.52 | 4.92 | 5.03 | 12409 | ||||
5033 | BPRXZ | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/8 | 1000 | |
5034 | BPS | 200 | 1 | 0 | ||||||
5035 | BPT | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 | 200 | |
5036 | BPT.A | 0 | 0 | |||||||
5037 | BPTI | 0 | 0 | |||||||
5038 | BPTM | 200 | 13 | 11 1/2 | 13 | 11 1/2 | 11 1/2 | 13 | 12100 | |
5039 | BPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5040 | BPW | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
5041 | BPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5042 | BPXA | 0 | 0 | |||||||
5043 | BPY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5044 | BPYXX | 0 | 0.40 | 5.15 | 5.26 | 4953 | ||||
5045 | BPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5046 | BQR | 100 | 26 1/4 | 25 3/4 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/8 | 400 | |
5047 | BQRA | 0 | 0 | |||||||
5048 | BQRC | 0 | 0 | |||||||
5049 | BQRD | 0 | 0 | |||||||
5050 | BQRR | 0 | 0 | |||||||
5051 | BQRT | 0 | 0 | |||||||
5052 | BQRZ | 0 | 0 | |||||||
5053 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
5054 | BQT | 500 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
5055 | BR | 200 | 49 7/8 | 49 7/8 | 50 1/4 | 0 | ||||
5056 | BRA | 100 | 41 1/2 | 0 | ||||||
5057 | BRACY | 0 | 0.1700 | 0.1700 | 0.2300 | 0 | ||||
5058 | BRAG | 0 | 0 | |||||||
5059 | BRAI | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 1600 | |
5060 | BRAIW | 4200 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 7/32 | 4200 | |
5061 | BRAL | 0 | 0 | |||||||
5062 | BRAM | 0 | 0 | |||||||
5063 | BRAU | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.8750 | 600 | |
5064 | BRBK | 500 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/4 | 23 1/4 | 23 3/4 | 11500 | |
5065 | BRCK | 0 | 0 | |||||||
5066 | BRCO | 0 | 0 | |||||||
5067 | BRCOA | 400 | 22 3/4 | 22 5/8 | 23 1/4 | 22 5/8 | 22 5/8 | 23 1/4 | 55200 | |
5068 | BRCP | 1000 | 38 1/2 | 40 | 40 | 37 1/2 | 37 1/2 | 40 | 24200 | |
5069 | BRD | 100 | 30 3/4 | 0 | ||||||
5070 | BRDB | 0 | 0 | |||||||
5071 | BRDC | 0 | 0 | |||||||
5072 | BRDCY | 0 | 0 | |||||||
5073 | BRDL | 500 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 17200 | |
5074 | BRDXX | 0 | 0.51 | 4.69 | 4.80 | 12219 | ||||
5075 | BRE | 300 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 1/4 | 23 | 1300 | |
5076 | BREK | 0 | 0 | |||||||
5077 | BREL | 5000 | 0.0937 | 0.0625 | 0.1200 | 0 | ||||
5078 | BREN | 100 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
5079 | BREQX | 0 | 16.00 | 16.00 | 16.00 | 0 | ||||
5080 | BRES | 0 | 0 | |||||||
5081 | BREW | 4100 | 10 3/4 | 10 11/32 | 10 7/8 | 10 1/8 | 10 1/2 | 10 3/4 | 180500 | |
5082 | BREXX | 0 | 0.45 | 4.55 | 4.67 | 312 | ||||
5083 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
5084 | BRF | 600 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
5085 | BRFB | 0 | 0 | |||||||
5086 | BRFBP | 0 | 0 | |||||||
5087 | BRFC | 300 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
5088 | BRFD | 0 | 0 | |||||||
5089 | BRFN | 0 | 0 | |||||||
5090 | BRG | 300 | 32 1/4 | 32 | 32 5/8 | 0 | ||||
5091 | BRG.A | 0 | 0 | |||||||
5092 | BRGA | 0 | 0 | |||||||
5093 | BRGB | 0 | 0 | |||||||
5094 | BRGC | 0 | 0 | |||||||
5095 | BRGD | 0 | 0 | |||||||
5096 | BRGF | 0 | 0 | |||||||
5097 | BRGHA | 0 | 0 | |||||||
5098 | BRGL | 0 | 0 | |||||||
5099 | BRGM | 0 | 0 | |||||||
5100 | BRGN | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 2000 | |
5101 | BRGO | 0 | 0 | |||||||
5102 | BRGP | 1000 | 3 53/64 | 3 3/4 | 3 53/64 | 3 3/4 | 3 3/4 | 4 1/8 | 4000 | |
5103 | BRGRX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
5104 | BRGV | 0 | 0 | |||||||
5105 | BRGW | 0 | 0 | |||||||
5106 | BRGY | 0 | 0 | |||||||
5107 | BRI | 500 | 9 3/4 | 8 7/8 | 10 3/8 | 0 | ||||
5108 | BRI.W | 0 | 0 | |||||||
5109 | BRI/WS | 100 | 7/16 | 5/16 | 19/32 | 0 | ||||
5110 | BRIA | 0 | 0 | |||||||
5111 | BRIAA | 10000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
5112 | BRIAX | 0 | 14.92 | 14.92 | 15.66 | 0 | ||||
5113 | BRICX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
5114 | BRID | 200 | 8 7/8 | 7 1/4 | 8 7/8 | 0 | ||||
5115 | BRIM | 0 | 0 | |||||||
5116 | BRIMF | 2400 | 1 3/4 | 1 5/8 | 1 13/16 | 1 5/8 | 1 3/4 | 1 13/16 | 23400 | |
5117 | BRIO | 0 | 0 | |||||||
5118 | BRIOF | 7500 | 2 11/16 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 7/8 | 22600 | |
5119 | BRIR | 0 | 0 | |||||||
5120 | BRIRF | 0 | 0.2800 | 0 | ||||||
5121 | BRIS | 0 | 0 | |||||||
5122 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5123 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5124 | BRK.A | 0 | 0 | |||||||
5125 | BRK/A | 10 | 32350 | 0 | ||||||
5126 | BRK/B | 100 | 1095 | 1095 | 1095 | 1095 | 100 | |||
5127 | BRKA | 0 | 0 | |||||||
5128 | BRKB | 0 | 0 | |||||||
5129 | BRKC | 0 | 0 | |||||||
5130 | BRKE | 0 | 0 | |||||||
5131 | BRKK | 0 | 0 | |||||||
5132 | BRKL | 0 | 0 | |||||||
5133 | BRKN | 0 | 0 | |||||||
5134 | BRKR | 0 | 0 | |||||||
5135 | BRKS | 1000 | 11 1/4 | 10 7/8 | 11 3/8 | 10 5/8 | 10 7/8 | 11 3/8 | 158100 | |
5136 | BRKT | 5200 | 32 1/4 | 31 1/2 | 32 1/2 | 31 1/2 | 31 3/4 | 32 1/4 | 125200 | |
5137 | BRKY | 0 | 0 | |||||||
5138 | BRKZ | 0 | 0 | |||||||
5139 | BRL | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 29 1/4 | 300 | |
5140 | BRLG | 0 | 0 | |||||||
5141 | BRLI | 2500 | 1 13/32 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 14100 | |
5142 | BRLIW | 700 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 9/32 | 700 | |
5143 | BRLIZ | 3000 | 7/32 | 7/32 | 7/32 | 7/32 | 1/8 | 7/32 | 3000 | |
5144 | BRLM | 0 | 0 | |||||||
5145 | BRLS | 10000 | 4 | 3 13/16 | 4 1/16 | 3 13/16 | 3 13/16 | 4 1/16 | 24100 | |
5146 | BRLZ | 0 | 0 | |||||||
5147 | BRM | 10000 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
5148 | BRN | 200 | 15 | 0 | ||||||
5149 | BRNO | 700 | 15.5000 | 15.6250 | 15.6250 | 15.2500 | 15.2500 | 15.7500 | 2800 | |
5150 | BROC | 400 | 3 1/4 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 76600 | |
5151 | BROD | 200 | 26 7/8 | 26 3/4 | 27 1/2 | 26 1/2 | 26 7/8 | 27 1/4 | 214100 | |
5152 | BRR | 3100 | 37 | 37 | 37 | 37 | 37 1/2 | 38 | 3100 | |
5153 | BRRA | 0 | 0 | |||||||
5154 | BRRAY | 0 | 8.6250 | 8.6250 | 9.0000 | 0 | ||||
5155 | BRRD | 0 | 0 | |||||||
5156 | BRRI | 0 | 0 | |||||||
5157 | BRRL | 0 | 0 | |||||||
5158 | BRRN | 0 | 0 | |||||||
5159 | BRRP | 0 | 0 | |||||||
5160 | BRRT | 0 | 0 | |||||||
5161 | BRRX | 0 | 0 | |||||||
5162 | BRS | 0 | 0 | |||||||
5163 | BRS.A | 0 | 0 | |||||||
5164 | BRS/A | 200 | 21 1/8 | 21 1/4 | 21 3/4 | 0 | ||||
5165 | BRSA | 0 | 0 | |||||||
5166 | BRSFX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
5167 | BRSI | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 1000 | |
5168 | BRSL | 0 | 0 | |||||||
5169 | BRT | 300 | 6 | 6 | 6 | 6 | 300 | |||
5170 | BRTL | 0 | 0 | |||||||
5171 | BRTLY | 0 | 0 | |||||||
5172 | BRTO | 0 | 0 | |||||||
5173 | BRTXX | 0 | 0.36 | 2.86 | 2.91 | 1361 | ||||
5174 | BRU | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 1/2 | 10 1/8 | 500 | |
5175 | BRVEX | 0 | 14.00 | 14.00 | 14.66 | 0 | ||||
5176 | BRW/WS | 0 | 5/8 | 1 3/8 | 0 | |||||
5177 | BRWIX | 0 | 32.11 | 32.11 | 32.11 | 0 | ||||
5178 | BRXMF | 0 | 0.3400 | 0 | ||||||
5179 | BRY | 700 | 11 3/4 | 11 7/8 | 12 3/8 | 0 | ||||
5180 | BRYH | 0 | 0 | |||||||
5181 | BRYJ | 0 | 0 | |||||||
5182 | BRYL | 0 | 0 | |||||||
5183 | BRYS | 0 | 0 | |||||||
5184 | BS | 4000 | 8 5/8 | 8 5/8 | 8 3/4 | 8 5/8 | 8 1/4 | 8 7/8 | 10500 | |
5185 | BSA | 100 | 1 1/4 | 1 1/16 | 1 1/2 | 0 | ||||
5186 | BSAD | 0 | 0 | |||||||
5187 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5188 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5189 | BSB | 0 | 13 7/8 | 14 3/8 | 0 | |||||
5190 | BSBAX | 0 | 20.60 | 20.60 | 20.60 | 0 | ||||
5191 | BSBC | 1000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 66700 | |
5192 | BSBI | 100 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 2000 | |
5193 | BSBIW | 1000 | 1/4 | 1/4 | 5/16 | 0 | ||||
5194 | BSBL | 1000 | 3 1/4 | 2 13/16 | 3 7/16 | 2 3/4 | 3 1/8 | 3 1/4 | 372900 | |
5195 | BSBN | 500 | 26 | 26 | 26 | 26 | 26 | 26 3/4 | 500 | |
5196 | BSBP | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0937 | 0.2187 | 10000 | |
5197 | BSC | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 24 1/2 | 200 | |
5198 | BSCAX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
5199 | BSCB | 0 | 0 | |||||||
5200 | BSCK | 0 | 0 | |||||||
5201 | BSCL | 0 | 0 | |||||||
5202 | BSCM | 0 | 0 | |||||||
5203 | BSCMX | 0 | 10.92 | 10.92 | 11.43 | 0 | ||||
5204 | BSCN | 0 | 0 | |||||||
5205 | BSCT | 0 | 0 | |||||||
5206 | BSCV | 0 | 0 | |||||||
5207 | BSCZ | 0 | 0 | |||||||
5208 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5209 | BSCpB | 2300 | 25 5/8 | 25 5/8 | 25 45/64 | 25 5/8 | 41100 | |||
5210 | BSCpC | 300 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 4600 | |||
5211 | BSCpZ | 1000 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 2000 | |||
5212 | BSDM | 3300 | 0.5000 | 0 | ||||||
5213 | BSDMC | 0 | 0 | |||||||
5214 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
5215 | BSE | 500 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 25 | 25 1/2 | 2700 | |
5216 | BSEA | 0 | 0 | |||||||
5217 | BSEAF | 0 | 8.9500 | 0 | ||||||
5218 | BSEF | 0 | 0 | |||||||
5219 | BSEP | 3000 | 2 13/16 | 2 13/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 63100 | |
5220 | BSEQ | 0 | 6.5000 | 10.0000 | 0 | |||||
5221 | BSET | 900 | 22 1/2 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/2 | 23 | 15400 | |
5222 | BSEpA | 1000 | 25 1/8 | 0 | ||||||
5223 | BSEpB | 500 | 25 | 25 | 25 | 25 | 1500 | |||
5224 | BSF | 0 | 0 | |||||||
5225 | BSFA | 0 | 0 | |||||||
5226 | BSFE | 5000 | 1 3/8 | 1 13/32 | 1 13/32 | 1 3/8 | 1 3/8 | 1 13/32 | 22500 | |
5227 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5228 | BSFEW | 2500 | 1 1/2 | 1/2 | 1 1/2 | 0 | ||||
5229 | BSFEZ | 1000 | 5/16 | 1/4 | 7/16 | 0 | ||||
5230 | BSFYX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
5231 | BSFpA | 500 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 7500 | |||
5232 | BSFpB | 3000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 3000 | |||
5233 | BSFpC | 8100 | 25 | 25 | 25 | 25 | 8100 | |||
5234 | BSFpD | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 1700 | |||
5235 | BSFpE | 2000 | 26 | 26 1/8 | 26 1/8 | 26 | 36400 | |||
5236 | BSG | 0 | 0 | |||||||
5237 | BSH | 100 | 17 | 15 3/4 | 16 3/4 | 0 | ||||
5238 | BSHN | 0 | 0 | |||||||
5239 | BSHP | 0 | 0 | |||||||
5240 | BSHR | 0 | 0 | |||||||
5241 | BSHS | 0 | 0 | |||||||
5242 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5243 | BSI | 200 | 15 7/8 | 0 | ||||||
5244 | BSIAX | 0 | 15.71 | 15.71 | 16.49 | 0 | ||||
5245 | BSIC | 6000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0937 | 6000 | |
5246 | BSICX | 0 | 15.61 | 15.61 | 15.61 | 0 | ||||
5247 | BSII | 0 | 0 | |||||||
5248 | BSIK | 0 | 0 | |||||||
5249 | BSIM | 0 | 0 | |||||||
5250 | BSIR | 0 | 0 | |||||||
5251 | BSIS | 100 | 8 | 8 3/4 | 8 3/4 | 7 7/8 | 7 7/8 | 8 1/4 | 62700 | |
5252 | BSIpA | 0 | 0 | |||||||
5253 | BSKT | 100 | 0.7500 | 0 | ||||||
5254 | BSM/WS | 0 | 1/8 | 1/2 | 0 | |||||
5255 | BSMI | 0 | 0 | |||||||
5256 | BSMK | 0 | 0 | |||||||
5257 | BSMR | 2000 | 15.5000 | 15.1250 | 15.8750 | 0 | ||||
5258 | BSMT | 300 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 62800 | |
5259 | BSND | 50 | 233.0000 | 192.0000 | 255.0000 | 0 | ||||
5260 | BSNO | 0 | 0 | |||||||
5261 | BSNOY | 0 | 0 | |||||||
5262 | BSNR | 500 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
5263 | BSNX | 900 | 6 5/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 13400 | |
5264 | BSO | 100 | 14 1/2 | 0 | ||||||
5265 | BSOI | 100 | 3.5000 | 0 | ||||||
5266 | BSP | 4000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 4000 | |
5267 | BSPAX | 0 | 16.96 | 16.96 | 17.81 | 0 | ||||
5268 | BSPCX | 0 | 16.84 | 16.84 | 16.84 | 0 | ||||
5269 | BSPT | 1000 | 5 15/16 | 5 5/8 | 6 1/16 | 5 5/8 | 5 15/16 | 6 1/8 | 46600 | |
5270 | BSPTG | 25 | 77 3/4 | 77 3/4 | 77 3/4 | 77 3/4 | 76 1/4 | 77 3/4 | 115 | |
5271 | BSPYX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
5272 | BSRR | 600 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | 25.0000 | 26.5000 | 600 | |
5273 | BSSLF | 0 | 0 | |||||||
5274 | BSSPX | 0 | 17.06 | 17.06 | 17.06 | 0 | ||||
5275 | BSST | 600 | 28 | 26 3/4 | 28 1/8 | 26 3/4 | 28 | 28 1/8 | 367700 | |
5276 | BSSTG | 15 | 98 | 98 | 98 | 98 | 98 | 98 1/4 | 20 | |
5277 | BST | 100 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/4 | 27 3/4 | 100 | |
5278 | BSTAX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
5279 | BSTBX | 0 | 3.01 | 3.01 | 3.01 | 0 | ||||
5280 | BSTC | 2500 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 5400 | |
5281 | BSTD | 0 | 0 | |||||||
5282 | BSTE | 0 | 0 | |||||||
5283 | BSTG | 0 | 0 | |||||||
5284 | BSTH | 0 | 0 | |||||||
5285 | BSTI | 0 | 0 | |||||||
5286 | BSTL | 0 | 0 | |||||||
5287 | BSTN | 4300 | 18 | 16 7/8 | 18 1/4 | 16 5/8 | 18 | 18 1/8 | 871900 | |
5288 | BSTO | 0 | 0 | |||||||
5289 | BSTW | 2000 | 8 | 6 1/4 | 9 1/4 | 0 | ||||
5290 | BSTX | 0 | 0 | |||||||
5291 | BSTZ | 0 | 0 | |||||||
5292 | BSUDF | 0 | 9.8750 | 0 | ||||||
5293 | BSVAX | 0 | 16.97 | 16.97 | 17.82 | 0 | ||||
5294 | BSVCX | 0 | 16.82 | 16.82 | 16.82 | 0 | ||||
5295 | BSVYX | 0 | 16.98 | 16.98 | 16.98 | 0 | ||||
5296 | BSW | 0 | 0 | |||||||
5297 | BSX | 200 | 55 3/8 | 54 3/8 | 55 3/8 | 54 3/8 | 55 1/8 | 55 1/2 | 700 | |
5298 | BSXA | 0 | 0 | |||||||
5299 | BSXC | 0 | 0 | |||||||
5300 | BSXD | 0 | 0 | |||||||
5301 | BSXF | 0 | 0 | |||||||
5302 | BSXG | 0 | 0 | |||||||
5303 | BSXH | 0 | 0 | |||||||
5304 | BSXJ | 0 | 0 | |||||||
5305 | BSXL | 0 | 0 | |||||||
5306 | BSXM | 0 | 0 | |||||||
5307 | BSXN | 0 | 0 | |||||||
5308 | BSXO | 0 | 0 | |||||||
5309 | BSXS | 0 | 0 | |||||||
5310 | BSXT | 300 | 12.5000 | 12.5000 | 13.5000 | 0 | ||||
5311 | BSXU | 0 | 0 | |||||||
5312 | BSXX | 0 | 0 | |||||||
5313 | BSXY | 0 | 0 | |||||||
5314 | BSY | 70000 | 53 7/8 | 53 3/4 | 54 1/8 | 0 | ||||
5315 | BSYB | 0 | 0 | |||||||
5316 | BSYE | 0 | 0 | |||||||
5317 | BSYP | 0 | 0 | |||||||
5318 | BSYS | 100 | 37 1/4 | 37 | 37 1/4 | 36 7/8 | 36 7/8 | 37 1/4 | 27000 | |
5319 | BSYV | 0 | 0 | |||||||
5320 | BSp | 100 | 51 1/2 | 51 3/8 | 52 1/4 | 0 | ||||
5321 | BSpB | 100 | 24 5/8 | 25 7/8 | 26 1/2 | 0 | ||||
5322 | BT | 100 | 85 | 84 1/2 | 85 3/8 | 84 1/2 | 83 | 84 | 1400 | |
5323 | BTA | 0 | 0 | |||||||
5324 | BTAEX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
5325 | BTAHF | 0 | 2.6800 | 0 | ||||||
5326 | BTAI | 0 | 0 | |||||||
5327 | BTAMX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
5328 | BTB | 200 | 22 | 0 | ||||||
5329 | BTBEX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
5330 | BTBFX | 0 | 12.62 | 12.62 | 13.21 | 0 | ||||
5331 | BTBT | 0 | 0 | |||||||
5332 | BTBTY | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 100 | |
5333 | BTBYX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
5334 | BTC | 200 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 600 | |||
5335 | BTCAX | 0 | 15.87 | 15.87 | 15.87 | 0 | ||||
5336 | BTCB | 1000 | 15.0000 | 14.5000 | 15.0000 | 14.5000 | 14.5000 | 15.2500 | 1100 | |
5337 | BTCC | 0 | 0 | |||||||
5338 | BTCI | 0 | 0 | |||||||
5339 | BTCR | 0 | 0 | |||||||
5340 | BTCT | 0 | 0 | |||||||
5341 | BTCW | 0 | 0 | |||||||
5342 | BTCXX | 0 | 0.16 | 4.49 | 4.56 | 459 | ||||
5343 | BTE | 0 | 0 | |||||||
5344 | BTE.A | 0 | 0 | |||||||
5345 | BTE.B | 0 | 0 | |||||||
5346 | BTEAX | 0 | 14.44 | 14.44 | 14.44 | 0 | ||||
5347 | BTEC | 0 | 0 | |||||||
5348 | BTEFX | 0 | 13.74 | 13.74 | 14.39 | 0 | ||||
5349 | BTEI | 0 | 0 | |||||||
5350 | BTEIX | 0 | 14.90 | 14.90 | 15.60 | 0 | ||||
5351 | BTEK | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 7 1/8 | 400 | |
5352 | BTEMX | 0 | 11.54 | 11.54 | 12.08 | 0 | ||||
5353 | BTEQX | 0 | 16.75 | 16.75 | 16.75 | 0 | ||||
5354 | BTEX | 900 | 2.2500 | 1.7500 | 2.3750 | 0 | ||||
5355 | BTEXX | 0 | 0.61 | 3.35 | 3.41 | 6666 | ||||
5356 | BTEYX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
5357 | BTF | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 9 | 200 | |
5358 | BTFB | 0 | 0 | |||||||
5359 | BTFBX | 0 | 5.37 | 5.37 | 5.37 | 0 | ||||
5360 | BTFC | 600 | 34 1/2 | 34 5/8 | 34 5/8 | 34 1/2 | 34 1/2 | 35 1/4 | 1300 | |
5361 | BTFI | 0 | 0 | |||||||
5362 | BTFIX | 0 | 59.99 | 59.99 | 59.99 | 0 | ||||
5363 | BTFLX | 0 | 11.58 | 11.58 | 11.58 | 0 | ||||
5364 | BTFS | 0 | 0 | |||||||
5365 | BTFTX | 0 | 34.11 | 34.11 | 34.11 | 0 | ||||
5366 | BTFU | 1000 | 0.3750 | 0.3125 | 0.8125 | 0 | ||||
5367 | BTFXX | 0 | 0.63 | 3.51 | 3.57 | 1115 | ||||
5368 | BTG/WS | 0 | 3 1/2 | 4 3/4 | 0 | |||||
5369 | BTGA | 0 | 0 | |||||||
5370 | BTGC | 1200 | 7 13/16 | 7 5/8 | 7 7/8 | 7 5/8 | 7 13/16 | 7 7/8 | 107900 | |
5371 | BTGCL | 600 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/4 | 600 | |
5372 | BTGHX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
5373 | BTGI | 1000 | 16 | 16 1/2 | 16 5/8 | 15 3/4 | 16 | 16 1/2 | 72600 | |
5374 | BTGT | 0 | 0 | |||||||
5375 | BTH | 4700 | 38 7/8 | 38 3/8 | 38 7/8 | 0 | ||||
5376 | BTHB | 0 | 0 | |||||||
5377 | BTHF | 0 | 0 | |||||||
5378 | BTHI | 0 | 0 | |||||||
5379 | BTHL | 0 | 0 | |||||||
5380 | BTHM | 0 | 0 | |||||||
5381 | BTHN | 0 | 0 | |||||||
5382 | BTHS | 1000 | 19.2500 | 19.0000 | 19.2500 | 19.0000 | 19.2500 | 21.2500 | 2000 | |
5383 | BTHT | 0 | 0 | |||||||
5384 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5385 | BTI | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 1000 | |
5386 | BTIAX | 0 | 20.34 | 20.34 | 20.34 | 0 | ||||
5387 | BTIC | 0 | 0 | |||||||
5388 | BTIE | 0 | 0 | |||||||
5389 | BTIEX | 0 | 15.87 | 15.87 | 15.87 | 0 | ||||
5390 | BTIG | 0 | 0 | |||||||
5391 | BTII | 0 | 0 | |||||||
5392 | BTIIX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
5393 | BTIL | 0 | 0 | |||||||
5394 | BTILX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
5395 | BTIM | 100 | 19 1/8 | 18 1/2 | 19 1/8 | 18 1/2 | 18 1/2 | 19 1/8 | 1600 | |
5396 | BTIO | 0 | 0 | |||||||
5397 | BTIOF | 2000 | 7/8 | 15/16 | 31/32 | 7/8 | 7/8 | 15/16 | 81200 | |
5398 | BTIP | 0 | 0 | |||||||
5399 | BTIS | 0 | 0 | |||||||
5400 | BTIT | 0 | 0 | |||||||
5401 | BTIUX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
5402 | BTIV | 0 | 0 | |||||||
5403 | BTIX | 1700 | 25/32 | 3/4 | 13/16 | 3/4 | 3/4 | 13/16 | 13900 | |
5404 | BTJ | 500 | 5 1/4 | 0 | ||||||
5405 | BTK | 0 | 128.45 | 126.96 | 129.42 | 126.96 | 0 | |||
5406 | BTL | 200 | 52 5/8 | 54 1/2 | 55 | 0 | ||||
5407 | BTLAX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
5408 | BTLB | 0 | 0 | |||||||
5409 | BTLD | 0 | 0 | |||||||
5410 | BTLGX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
5411 | BTLI | 14100 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
5412 | BTLN | 0 | 0 | |||||||
5413 | BTLR | 400 | 32 | 32 | 32 | 31 1/4 | 31 1/4 | 32 | 5400 | |
5414 | BTLRX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
5415 | BTLXX | 0 | 0.59 | 5.36 | 5.49 | 23786 | ||||
5416 | BTM | 100 | 18 1/2 | 19 1/8 | 19 1/8 | 18 1/2 | 17 1/8 | 19 1/8 | 600 | |
5417 | BTMD | 0 | 0 | |||||||
5418 | BTME | 0 | 0 | |||||||
5419 | BTMF | 0 | 0 | |||||||
5420 | BTMM | 0 | 0 | |||||||
5421 | BTMTX | 0 | 81.64 | 81.64 | 81.64 | 0 | ||||
5422 | BTMXX | 0 | 0.54 | 5.22 | 5.25 | 2909 | ||||
5423 | BTN | 200 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 700 | |||
5424 | BTNC | 0 | 0 | |||||||
5425 | BTNR | 0 | 0 | |||||||
5426 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5427 | BTNS | 0 | 0 | |||||||
5428 | BTO | 300 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 5/8 | 300 | |
5429 | BTOP | 0 | 0 | |||||||
5430 | BTP | 0 | 0 | |||||||
5431 | BTPLF | 0 | 6.2353 | 0 | ||||||
5432 | BTQEX | 0 | 14.63 | 14.63 | 15.32 | 0 | ||||
5433 | BTQYX | 0 | 14.63 | 14.63 | 14.63 | 0 | ||||
5434 | BTR | 800 | 16 3/4 | 16 3/4 | 16 7/8 | 16 5/8 | 10200 | |||
5435 | BTREF | 0 | 2.0400 | 0 | ||||||
5436 | BTRK | 300 | 1.5000 | 1.0000 | 1.7500 | 0 | ||||
5437 | BTRL | 0 | 0 | |||||||
5438 | BTRN | 3000 | 5 3/8 | 5 1/2 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 6900 | |
5439 | BTRU | 0 | 0 | |||||||
5440 | BTRUY | 0 | 17.0000 | 0 | ||||||
5441 | BTRXX | 0 | 0.38 | 5.23 | 5.26 | 12373 | ||||
5442 | BTRY | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/4 | 4500 | |
5443 | BTS | 0 | 137.84 | 0 | ||||||
5444 | BTSCX | 0 | 19.80 | 19.80 | 19.80 | 0 | ||||
5445 | BTSFX | 0 | 9.77 | 9.77 | 10.02 | 0 | ||||
5446 | BTSRX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
5447 | BTST | 0 | 0 | |||||||
5448 | BTSTM | 0 | 0 | |||||||
5449 | BTSVX | 0 | 14.98 | 14.98 | 15.69 | 0 | ||||
5450 | BTT | 100 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 900 | |
5451 | BTTFX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
5452 | BTTNX | 0 | 44.73 | 44.73 | 44.73 | 0 | ||||
5453 | BTTRX | 0 | 19.40 | 19.40 | 19.40 | 0 | ||||
5454 | BTTTX | 0 | 23.68 | 23.68 | 23.68 | 0 | ||||
5455 | BTTXX | 0 | 0.38 | 4.74 | 4.75 | 4362 | ||||
5456 | BTU | 0 | 0 | |||||||
5457 | BTUI | 400 | 3 | 2 15/16 | 3 1/8 | 2 7/8 | 2 15/16 | 3 1/16 | 25500 | |
5458 | BTUXX | 0 | 0.31 | 4.64 | 4.66 | 1981 | ||||
5459 | BTV | 100 | 23 3/8 | 28 3/4 | 29 1/4 | 0 | ||||
5460 | BTVL | 0 | 0 | |||||||
5461 | BTVS | 0 | 0 | |||||||
5462 | BTVV | 0 | 0 | |||||||
5463 | BTVW | 0 | 0 | |||||||
5464 | BTVXX | 0 | 0.54 | 4.82 | 4.83 | 1042 | ||||
5465 | BTW | 0 | 4 1/2 | 5 3/4 | 0 | |||||
5466 | BTWL | 0 | 0 | |||||||
5467 | BTWLF | 0 | 1.3125 | 1.1250 | 1.3750 | 0 | ||||
5468 | BTWS | 4000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 20800 | |
5469 | BTXU | 0 | 0 | |||||||
5470 | BTXXX | 0 | 0.43 | 2.84 | 2.94 | 1192 | ||||
5471 | BTY | 500 | 60 1/4 | 61 1/4 | 61 3/8 | 60 1/4 | 60 | 60 3/4 | 51800 | |
5472 | BTYA | 0 | 0 | |||||||
5473 | BTYC | 0 | 0 | |||||||
5474 | BTYL | 0 | 0 | |||||||
5475 | BTYM | 0 | 0 | |||||||
5476 | BTYO | 0 | 0 | |||||||
5477 | BTYP | 0 | 0 | |||||||
5478 | BTYR | 0 | 0 | |||||||
5479 | BTYS | 0 | 0 | |||||||
5480 | BTYT | 0 | 0 | |||||||
5481 | BTYU | 0 | 0 | |||||||
5482 | BTYX | 0 | 0 | |||||||
5483 | BTZ | 200 | 12 1/2 | 21 1/8 | 21 3/4 | 0 | ||||
5484 | BTZY | 0 | 0 | |||||||
5485 | BTpI | 200 | 25 1/8 | 25 1/2 | 25 7/8 | 0 | ||||
5486 | BTpQ | 200 | 22 1/4 | 0 | ||||||
5487 | BTpR | 6700 | 22 1/4 | 0 | ||||||
5488 | BTpS | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 100 | |||
5489 | BU | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 3/8 | 29 3/4 | 200 | |
5490 | BUBT | 0 | 0 | |||||||
5491 | BUCD | 0 | 0 | |||||||
5492 | BUCEX | 0 | 20.58 | 20.58 | 20.58 | 0 | ||||
5493 | BUCK | 2000 | 5 7/8 | 6 | 6 | 5 7/8 | 5 3/4 | 6 1/4 | 4000 | |
5494 | BUD | 100 | 39 3/4 | 39 5/8 | 39 3/4 | 39 5/8 | 39 1/4 | 39 7/8 | 500 | |
5495 | BUDD | 0 | 0 | |||||||
5496 | BUDK | 0 | 0 | |||||||
5497 | BUDM | 0 | 0 | |||||||
5498 | BUDN | 0 | 0 | |||||||
5499 | BUDO | 0 | 0 | |||||||
5500 | BUDT | 0 | 0 | |||||||
5501 | BUDW | 0 | 0 | |||||||
5502 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5503 | BUE | 0 | 0 | |||||||
5504 | BUEF | 0 | 0 | |||||||
5505 | BUFBX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
5506 | BUFEX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
5507 | BUFGX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
5508 | BUFHX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
5509 | BUFO | 0 | 0 | |||||||
5510 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5511 | BUI | 0 | 0 | |||||||
5512 | BUI.A | 0 | 0 | |||||||
5513 | BUIBX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
5514 | BUICX | 0 | 13.40 | 13.40 | 13.99 | 0 | ||||
5515 | BUII | 3000 | 1.8750 | 1.5000 | 1.8125 | 0 | ||||
5516 | BUKS | 5000 | 3 | 3 | 3 | 2 7/8 | 2 15/16 | 3 | 52100 | |
5517 | BULAF | 0 | 0.0550 | 0 | ||||||
5518 | BULIX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
5519 | BULKF | 0 | 0.1250 | 0 | ||||||
5520 | BULL | 1000 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/2 | 2 1/2 | 2 9/16 | 8900 | |
5521 | BULM | 0 | 0 | |||||||
5522 | BULV | 400 | 4.2500 | 4.6250 | 6.8750 | 0 | ||||
5523 | BUMM | 12000 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
5524 | BUNIA | 3600 | 30.6000 | 31.0000 | 42.0000 | 0 | ||||
5525 | BUNP | 0 | 0 | |||||||
5526 | BUNY | 0 | 0 | |||||||
5527 | BUNZ | 500 | 11 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 10500 | |
5528 | BUO | 0 | 0 | |||||||
5529 | BUP/WS | 0 | 1/8 | 3/8 | 0 | |||||
5530 | BUR | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 10 3/4 | 300 | |
5531 | BURA | 0 | 0 | |||||||
5532 | BURC | 0 | 0 | |||||||
5533 | BURCA | 500 | 28.5000 | 28.0000 | 29.5000 | 0 | ||||
5534 | BURD | 0 | 0 | |||||||
5535 | BURHX | 0 | 24.47 | 24.47 | 25.76 | 0 | ||||
5536 | BURL | 0 | 0 | |||||||
5537 | BURM | 0 | 0 | |||||||
5538 | BURMY | 9600 | 34 5/8 | 34 7/8 | 35 3/8 | 0 | ||||
5539 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5540 | BURNW | 6700 | 0.0900 | 0 | ||||||
5541 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5542 | BURP | 0 | 0 | |||||||
5543 | BURR | 0 | 0 | |||||||
5544 | BURT | 0 | 0 | |||||||
5545 | BURU | 0 | 0 | |||||||
5546 | BURUY | 0 | 0 | |||||||
5547 | BUS | 800 | 3 11/16 | 3 1/4 | 3 9/16 | 0 | ||||
5548 | BUSAX | 0 | 19.99 | 19.99 | 19.99 | 0 | ||||
5549 | BUSC | 2000 | 0.2500 | 0 | ||||||
5550 | BUSI | 0 | 0 | |||||||
5551 | BUSM | 0 | 0 | |||||||
5552 | BUSO | 0 | 0 | |||||||
5553 | BUSR | 0 | 0 | |||||||
5554 | BUST | 0 | 0 | |||||||
5555 | BUTC | 0 | 0 | |||||||
5556 | BUTEY | 0 | 0 | |||||||
5557 | BUTI | 2500 | 13 1/4 | 13 1/2 | 13 1/2 | 12 7/8 | 13 | 13 1/2 | 30500 | |
5558 | BUTL | 1000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 3/8 | 10 1/2 | 9700 | |
5559 | BV | 0 | 0 | |||||||
5560 | BVALX | 0 | 35.94 | 35.94 | 35.94 | 0 | ||||
5561 | BVAS | 500 | 6 1/4 | 6 3/8 | 6 3/4 | 6 1/4 | 6 1/8 | 6 1/4 | 105600 | |
5562 | BVE | 0 | 0 | |||||||
5563 | BVEE | 0 | 0 | |||||||
5564 | BVERS | 20 | 407.0000 | 0 | ||||||
5565 | BVET | 10000 | 0.0700 | 0 | ||||||
5566 | BVF | 300 | 29 7/8 | 29 7/8 | 30 1/2 | 29 7/8 | 30 1/4 | 30 3/4 | 1500 | |
5567 | BVFG | 0 | 0 | |||||||
5568 | BVFI | 0 | 0 | |||||||
5569 | BVFM | 0 | 0 | |||||||
5570 | BVFS | 1500 | 39 3/4 | 39 1/2 | 40 1/4 | 39 1/2 | 39 1/2 | 40 | 15800 | |
5571 | BVFT | 0 | 0 | |||||||
5572 | BVFw | 200 | 23 1/4 | 0 | ||||||
5573 | BVG | 0 | 0 | |||||||
5574 | BVG+ | 0 | 0 | |||||||
5575 | BVGR | 0 | 0 | |||||||
5576 | BVGp | 300 | 28 | 28 5/8 | 29 1/4 | 0 | ||||
5577 | BVGpB | 700 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 700 | |||
5578 | BVGpC | 800 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 800 | |||
5579 | BVIT | 0 | 0 | |||||||
5580 | BVLIX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
5581 | BVLR | 0 | 0 | |||||||
5582 | BVLRF | 0 | 1.2800 | 0 | ||||||
5583 | BVN | 2500 | 16 3/4 | 0 | ||||||
5584 | BVNC | 400 | 20.2500 | 0 | ||||||
5585 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5586 | BVR | 0 | 0 | |||||||
5587 | BVRAF | 0 | 4.0949 | 0 | ||||||
5588 | BVRT | 0 | 0 | |||||||
5589 | BVRTF | 500 | 5 1/8 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 17400 | |
5590 | BVSI | 1000 | 12 1/8 | 12 1/4 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 15000 | |
5591 | BVSN | 1600 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/4 | 7 1/2 | 6200 | |
5592 | BW | 200 | 18 | 18 | 18 | 18 | 17 5/8 | 18 1/8 | 200 | |
5593 | BWA | 200 | 39 | 39 | 39 | 39 | 39 1/4 | 39 3/4 | 200 | |
5594 | BWAB | 0 | 0 | |||||||
5595 | BWAC | 0 | 0 | |||||||
5596 | BWAID | 0 | 0 | |||||||
5597 | BWAM | 0 | 0 | |||||||
5598 | BWAW | 0 | 0 | |||||||
5599 | BWAY | 1000 | 17 3/4 | 17 3/4 | 18 | 17 11/16 | 17 1/2 | 18 1/4 | 332700 | |
5600 | BWC | 400 | 31 | 28 5/8 | 29 1/4 | 0 | ||||
5601 | BWCC | 0 | 0 | |||||||
5602 | BWCD | 0 | 0 | |||||||
5603 | BWCE | 0 | 0 | |||||||
5604 | BWCF | 800 | 23.2500 | 23.2500 | 23.7500 | 0 | ||||
5605 | BWCI | 0 | 0 | |||||||
5606 | BWCK | 100 | 19.0000 | 17.7500 | 19.5000 | 0 | ||||
5607 | BWCN | 0 | 0 | |||||||
5608 | BWCR | 0 | 0 | |||||||
5609 | BWCS | 0 | 0 | |||||||
5610 | BWCT | 0 | 0 | |||||||
5611 | BWD | 0 | 0 | |||||||
5612 | BWDFF | 0 | 3.4000 | 0 | ||||||
5613 | BWEIX | 0 | 19.95 | 19.95 | 19.95 | 0 | ||||
5614 | BWEL | 20 | 1205.00 | 1230.00 | 1230.00 | 1205.00 | 1200.00 | 1230.00 | 60 | |
5615 | BWF | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 300 | |||
5616 | BWFC | 200 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 11200 | |
5617 | BWI | 1000 | 6 3/4 | 7 | 7 3/8 | 0 | ||||
5618 | BWIC | 0 | 0 | |||||||
5619 | BWID | 0 | 0 | |||||||
5620 | BWIF | 0 | 0 | |||||||
5621 | BWIN | 0 | 0 | |||||||
5622 | BWINA | 400 | 18 3/4 | 17 3/4 | 18 3/4 | 0 | ||||
5623 | BWINB | 3000 | 17 7/8 | 17 3/4 | 17 7/8 | 17 3/4 | 17 3/4 | 18 | 9300 | |
5624 | BWIO | 0 | 0 | |||||||
5625 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5626 | BWIPJ | 0 | 0 | |||||||
5627 | BWIR | 0 | 0 | |||||||
5628 | BWK/WS | 0 | 2 | 3 | 0 | |||||
5629 | BWL.A | 0 | 0 | |||||||
5630 | BWL/A | 1000 | 6 3/4 | 0 | ||||||
5631 | BWLA | 0 | 0 | |||||||
5632 | BWLK | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 400 | |
5633 | BWLKW | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/16 | 2 1/2 | 900 | |
5634 | BWLR | 0 | 0 | |||||||
5635 | BWLRF | 0 | 1.4400 | 0 | ||||||
5636 | BWND | 500 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 500 | |||
5637 | BWNG | 0 | 0 | |||||||
5638 | BWNI | 0 | 0 | |||||||
5639 | BWP | 300 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
5640 | BWPL | 0 | 0 | |||||||
5641 | BWSI | 62000 | 0.0100 | 0 | ||||||
5642 | BWSQ | 0 | 0 | |||||||
5643 | BWSQE | 0 | 0 | |||||||
5644 | BWTH | 0 | 0 | |||||||
5645 | BWWC | 0 | 0 | |||||||
5646 | BWWL | 2000 | 2.4062 | 2.3750 | 2.5050 | 2.3750 | 2.3750 | 2.7500 | 24800 | |
5647 | BWY | 0 | 0 | |||||||
5648 | BWY.W | 0 | 0 | |||||||
5649 | BWY/WS | 100 | 7/32 | 1/64 | 5/16 | 0 | ||||
5650 | BXC/A | 0 | 8 | 10 1/2 | 0 | |||||
5651 | BXC/B | 100 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
5652 | BXCA | 0 | 0 | |||||||
5653 | BXG | 2000 | 3 | 3 | 3 | 3 | 6300 | |||
5654 | BXI | 0 | 0 | |||||||
5655 | BXK | 0 | 184.01 | 183.14 | 184.60 | 183.14 | 0 | |||
5656 | BXLA | 0 | 0 | |||||||
5657 | BXLD | 0 | 0 | |||||||
5658 | BXLG | 0 | 0 | |||||||
5659 | BXLN | 0 | 0 | |||||||
5660 | BXLS | 0 | 0 | |||||||
5661 | BXLU | 0 | 0 | |||||||
5662 | BXM | 0 | 0 | |||||||
5663 | BXMN | 0 | 0 | |||||||
5664 | BXMNF | 600 | 15 1/2 | 15 7/8 | 16 | 15 3/8 | 15 3/8 | 15 5/8 | 74700 | |
5665 | BXR | 0 | 0 | |||||||
5666 | BXRCF | 0 | 0.2700 | 0 | ||||||
5667 | BXT | 2000 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
5668 | BXTN | 0 | 0 | |||||||
5669 | BYA | 700 | 30 7/8 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 30 7/8 | 1900 | |
5670 | BYAC | 0 | 0 | |||||||
5671 | BYAR | 200 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 14.0000 | 14.7500 | 200 | |
5672 | BYAS | 0 | 0 | |||||||
5673 | BYAW | 0 | 0 | |||||||
5674 | BYB | 3100 | 2 1/4 | 2 1/8 | 2 3/8 | 0 | ||||
5675 | BYBI | 500 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/8 | 2 1/8 | 2 7/16 | 6300 | |
5676 | BYCL | 400 | 7.5625 | 7.5625 | 7.5625 | 7.5625 | 7.2500 | 7.6250 | 400 | |
5677 | BYCP | 0 | 0 | |||||||
5678 | BYD | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 3/4 | 400 | |
5679 | BYDA | 0 | 0 | |||||||
5680 | BYDC | 0 | 0 | |||||||
5681 | BYDH | 0 | 0 | |||||||
5682 | BYDI | 0 | 0 | |||||||
5683 | BYDK | 0 | 0 | |||||||
5684 | BYDN | 0 | 0 | |||||||
5685 | BYDP | 0 | 0 | |||||||
5686 | BYDS | 1200 | 12 7/8 | 13 5/8 | 13 5/8 | 12 3/4 | 12 3/4 | 13 1/8 | 40600 | |
5687 | BYDT | 0 | 0 | |||||||
5688 | BYDV | 0 | 0 | |||||||
5689 | BYDY | 0 | 0 | |||||||
5690 | BYE/WS | 500 | 6 7/8 | 0 | ||||||
5691 | BYER | 0 | 0 | |||||||
5692 | BYFC | 100 | 9 5/8 | 9 5/8 | 10 1/2 | 0 | ||||
5693 | BYG | 0 | 0 | |||||||
5694 | BYIL | 0 | 0 | |||||||
5695 | BYK | 200 | 3 | 2 3/8 | 2 7/8 | 0 | ||||
5696 | BYKE | 0 | 0 | |||||||
5697 | BYLB | 300 | 46.0000 | 0 | ||||||
5698 | BYLK | 100 | 27.5000 | 26.2500 | 27.5000 | 0 | ||||
5699 | BYN/WS | 1000 | 7 3/8 | 0 | ||||||
5700 | BYP/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
5701 | BYST | 0 | 0 | |||||||
5702 | BYSTP | 200 | 59.7500 | 0 | ||||||
5703 | BYTXX | 0 | 0.38 | 5.14 | 5.15 | 10402 | ||||
5704 | BYWD | 5000 | 0.4800 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 0.4800 | 15100 | |
5705 | BYX | 200 | 3 1/8 | 0 | ||||||
5706 | BYXC | 0 | 0 | |||||||
5707 | BYXN | 0 | 0 | |||||||
5708 | BZ | 100 | 6 3/4 | 6 1/4 | 6 5/8 | 0 | ||||
5709 | BZET | 1400 | 10 1/8 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 32400 | |
5710 | BZF | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/8 | 22 | 200 | |
5711 | BZF.RV | 0 | 0 | |||||||
5712 | BZFU | 0 | 0 | |||||||
5713 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5714 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5715 | BZH | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/8 | 15 1/8 | 100 | |
5716 | BZHpA | 100 | 25 1/8 | 24 7/8 | 25 1/8 | 24 7/8 | 1700 | |||
5717 | BZIN | 0 | 0 | |||||||
5718 | BZL | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 5/8 | 200 | |
5719 | BZR | 0 | 0 | |||||||
5720 | BZT | 0 | 0 | |||||||
5721 | BZWCF | 5700 | 1.7500 | 1.8590 | 1.9500 | 1.7500 | 18200 | |||
5722 | BZYR | 20000 | 0.1500 | 0.1000 | 0.1500 | 0.1000 | 0.0900 | 0.1800 | 65000 | |
5723 | C | 600 | 33 3/8 | 33 1/2 | 33 5/8 | 33 3/8 | 33 | 33 3/8 | 5900 | |
5724 | C.ABC | 0 | 0 | |||||||
5725 | C.ADO | 0 | 0 | |||||||
5726 | C.AIP | 0 | 0 | |||||||
5727 | C.AKB | 0 | 0 | |||||||
5728 | C.BCD | 0 | 0 | |||||||
5729 | C.BZQ | 0 | 0 | |||||||
5730 | C.CKK | 0 | 0 | |||||||
5731 | C.DIN | 0 | 0 | |||||||
5732 | C.EAI | 0 | 0 | |||||||
5733 | C.EDS | 0 | 0 | |||||||
5734 | C.ERB | 0 | 0 | |||||||
5735 | C.HYR | 0 | 0 | |||||||
5736 | C.ISC | 0 | 0 | |||||||
5737 | C.IVP | 0 | 0 | |||||||
5738 | C.KOR | 0 | 0 | |||||||
5739 | C.KPT | 0 | 0 | |||||||
5740 | C.NAT | 0 | 0 | |||||||
5741 | C.NGY | 0 | 0 | |||||||
5742 | C.NIO | 0 | 0 | |||||||
5743 | C.NNP | 0 | 0 | |||||||
5744 | C.SAR | 0 | 0 | |||||||
5745 | C.SBC | 0 | 0 | |||||||
5746 | C.SOI | 0 | 0 | |||||||
5747 | C.SON | 0 | 0 | |||||||
5748 | C.SVB | 0 | 0 | |||||||
5749 | C.TAT | 0 | 0 | |||||||
5750 | C.TDR | 0 | 0 | |||||||
5751 | C.TEV | 0 | 0 | |||||||
5752 | C.TNI | 0 | 0 | |||||||
5753 | C.USB | 0 | 0 | |||||||
5754 | C.VCB | 0 | 0 | |||||||
5755 | C.ZGZ | 0 | 0 | |||||||
5756 | CA | 100 | 60 | 59 | 60 | 59 | 59 5/8 | 60 1/4 | 2200 | |
5757 | CAAPX | 0 | 25.80 | 25.80 | 25.80 | 0 | ||||
5758 | CAAS | 0 | 0 | |||||||
5759 | CAASZ | 0 | 0 | |||||||
5760 | CAB | 100 | 12 3/8 | 0 | ||||||
5761 | CABDX | 0 | 3.01 | 3.01 | 3.14 | 0 | ||||
5762 | CABE | 0 | 0 | |||||||
5763 | CABL | 0 | 0 | |||||||
5764 | CABN | 0 | 0 | |||||||
5765 | CABNX | 0 | 15.01 | 15.01 | 15.68 | 0 | ||||
5766 | CABO | 0 | 0 | |||||||
5767 | CABP | 1000 | 13 3/4 | 14 | 14 | 13 5/8 | 13 5/8 | 14 | 26900 | |
5768 | CABR | 1000 | 1 3/8 | 1 3/16 | 1 11/16 | 0 | ||||
5769 | CABS | 10000 | 0.0300 | 0 | ||||||
5770 | CABTX | 0 | 10.29 | 10.29 | 10.75 | 0 | ||||
5771 | CABU | 0 | 0 | |||||||
5772 | CABY | 0 | 0 | |||||||
5773 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5774 | CACA | 0 | 0 | |||||||
5775 | CACB | 200 | 21 | 19 1/2 | 21 | 0 | ||||
5776 | CACC | 3000 | 27 | 26 1/2 | 27 1/4 | 26 1/2 | 27 | 27 1/4 | 58900 | |
5777 | CACCX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
5778 | CACE | 0 | 0 | |||||||
5779 | CACEF | 0 | 0 | |||||||
5780 | CACH | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/8 | 4500 | |
5781 | CACI | 5000 | 17 1/4 | 17 | 17 3/8 | 17 | 17 1/8 | 17 3/8 | 32400 | |
5782 | CACO | 0 | 0 | |||||||
5783 | CACOA | 700 | 4 3/4 | 4 3/4 | 4 7/8 | 4 1/2 | 4 5/8 | 4 3/4 | 196400 | |
5784 | CACP | 5000 | 0.0700 | 0.0312 | 0.0800 | 0 | ||||
5785 | CACXX | 0 | 0.56 | 3.21 | 3.20 | 1355 | ||||
5786 | CACp | 0 | 1/2 | 2 | 0 | |||||
5787 | CAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
5788 | CADA | 1000 | 4 1/4 | 4 1/16 | 4 1/2 | 0 | ||||
5789 | CADB | 0 | 0 | |||||||
5790 | CADE | 2500 | 1 5/16 | 1 11/32 | 1 11/32 | 1 9/32 | 1 9/32 | 1 11/32 | 18800 | |
5791 | CADL | 1300 | 35.5000 | 0 | ||||||
5792 | CADV | 100 | 0.3750 | 0.3750 | 0.4000 | 0.3750 | 0.3750 | 0.4687 | 20500 | |
5793 | CADX | 0 | 0 | |||||||
5794 | CAEA | 0 | 0 | |||||||
5795 | CAEL | 0 | 0 | |||||||
5796 | CAER | 800 | 9 1/16 | 9 3/8 | 9 3/8 | 9 | 9 | 9 1/4 | 64200 | |
5797 | CAEXX | 0 | 0.39 | 3.16 | 3.23 | 4315 | ||||
5798 | CAF | 1500 | 35 | 35 7/8 | 36 3/8 | 0 | ||||
5799 | CAFC | 400 | 17 3/4 | 17 7/8 | 18 | 17 1/2 | 17 1/2 | 18 | 37100 | |
5800 | CAFE | 5600 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 369400 | |
5801 | CAFEP | 500 | 7 1/2 | 8 1/4 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/2 | 2000 | |
5802 | CAFI | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 3/4 | 16 3/4 | 1000 | |
5803 | CAFM | 33000 | 0.0100 | 0 | ||||||
5804 | CAFP | 200 | 31.5000 | 0 | ||||||
5805 | CAFS | 0 | 0 | |||||||
5806 | CAFT | 0 | 0 | |||||||
5807 | CAFXX | 0 | 0.44 | 3.45 | 3.53 | 562 | ||||
5808 | CAG | 300 | 51 1/4 | 50 1/2 | 51 1/4 | 50 1/2 | 50 5/8 | 51 1/4 | 1300 | |
5809 | CAGA | 0 | 0 | |||||||
5810 | CAGC | 0 | 0 | |||||||
5811 | CAGE | 0 | 0 | |||||||
5812 | CAGF | 0 | 0 | |||||||
5813 | CAGG | 0 | 0 | |||||||
5814 | CAGI | 2700 | 1.7500 | 1.3750 | 1.7500 | 1.3750 | 1.3750 | 1.7500 | 5200 | |
5815 | CAGJ | 0 | 0 | |||||||
5816 | CAGK | 0 | 0 | |||||||
5817 | CAGL | 0 | 0 | |||||||
5818 | CAGN | 0 | 0 | |||||||
5819 | CAGO | 0 | 0 | |||||||
5820 | CAGP | 0 | 0 | |||||||
5821 | CAGR | 0 | 0 | |||||||
5822 | CAGRX | 0 | 11.02 | 11.02 | 11.54 | 0 | ||||
5823 | CAGS | 0 | 0 | |||||||
5824 | CAGT | 0 | 0 | |||||||
5825 | CAGU | 2500 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
5826 | CAGX | 0 | 0 | |||||||
5827 | CAGXX | 0 | 0.24 | 4.59 | 4.68 | 2224 | ||||
5828 | CAGY | 800 | 3.6250 | 0 | ||||||
5829 | CAGpA | 200 | 26 | 0 | ||||||
5830 | CAGpB | 500 | 22 | 22 | 22 | 22 | 21 5/8 | 22 3/8 | 500 | |
5831 | CAGpC | 500 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 500 | |||
5832 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5833 | CAH | 100 | 81 1/8 | 79 3/8 | 81 1/8 | 79 3/8 | 81 3/8 | 82 1/2 | 26300 | |
5834 | CAHC | 2000 | 5.0000 | 4.5000 | 5.0000 | 0 | ||||
5835 | CAHD | 0 | 0 | |||||||
5836 | CAHH | 0 | 0 | |||||||
5837 | CAHI | 0 | 0 | |||||||
5838 | CAHL | 0 | 0 | |||||||
5839 | CAHN | 0 | 0 | |||||||
5840 | CAHO | 0 | 0 | |||||||
5841 | CAHR | 0 | 0 | |||||||
5842 | CAHS | 0 | 0 | |||||||
5843 | CAHT | 80000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 80000 | |
5844 | CAHX | 0 | 0 | |||||||
5845 | CAI | 0 | 0 | |||||||
5846 | CAI.A | 0 | 0 | |||||||
5847 | CAI.B | 0 | 0 | |||||||
5848 | CAI/A | 100 | 25 | 24 1/4 | 24 7/8 | 0 | ||||
5849 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5850 | CAI/B | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 24 5/8 | 25 1/8 | 200 | |
5851 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5852 | CAIA | 0 | 0 | |||||||
5853 | CAIAX | 0 | 12.64 | 12.64 | 13.24 | 0 | ||||
5854 | CAIB | 0 | 0 | |||||||
5855 | CAIBX | 0 | 39.78 | 39.78 | 42.21 | 0 | ||||
5856 | CAII | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/2 | 1500 | |
5857 | CAIR | 0 | 0 | |||||||
5858 | CAIRE | 600 | 0.0100 | 0 | ||||||
5859 | CAIRP | 200 | 0.1250 | 0 | ||||||
5860 | CAIXX | 0 | 0.56 | 3.46 | 3.46 | 205 | ||||
5861 | CAKE | 2500 | 18 | 18 1/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 1/8 | 78100 | |
5862 | CAL | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/2 | 100 | |
5863 | CALA | 0 | 0 | |||||||
5864 | CALB | 0 | 0 | |||||||
5865 | CALC | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 29500 | |
5866 | CALD | 0 | 0 | |||||||
5867 | CALE | 0 | 0 | |||||||
5868 | CALEX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
5869 | CALG | 0 | 0 | |||||||
5870 | CALGZ | 100 | 11 | 10 7/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 6300 | |
5871 | CALI | 0 | 0 | |||||||
5872 | CALL | 2900 | 16 1/8 | 15 1/2 | 16 1/4 | 15 3/8 | 16 | 16 1/8 | 728200 | |
5873 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5874 | CALO | 0 | 0 | |||||||
5875 | CALP | 1000 | 2 1/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/4 | 18500 | |
5876 | CALPW | 5000 | 17/32 | 7/16 | 9/16 | 0 | ||||
5877 | CALR | 0 | 0 | |||||||
5878 | CALS | 0 | 0 | |||||||
5879 | CALT | 0 | 0 | |||||||
5880 | CALV | 0 | 0 | |||||||
5881 | CALVF | 2000 | 3 1/2 | 3 7/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 48000 | |
5882 | CALY | 500 | 5 1/4 | 9 1/4 | 9 5/8 | 964400 | ||||
5883 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5884 | CALpB | 10000 | 109 | 0 | ||||||
5885 | CAM | 100 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/2 | 37 1/4 | 37 3/4 | 100 | |
5886 | CAM.A | 0 | 0 | |||||||
5887 | CAMC | 0 | 0 | |||||||
5888 | CAMD | 100 | 6 7/8 | 7 1/8 | 7 3/8 | 6 1/2 | 6 1/2 | 6 7/8 | 30400 | |
5889 | CAMF | 0 | 0 | |||||||
5890 | CAMFX | 0 | 7.95 | 7.95 | 7.95 | 0 | ||||
5891 | CAMH | 1200 | 10 5/8 | 11 1/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 11800 | |
5892 | CAMI | 0 | 0 | |||||||
5893 | CAMK | 0 | 0 | |||||||
5894 | CAML | 400 | 1 1/4 | 1 1/8 | 1 5/16 | 1 1/8 | 1 7/32 | 1 5/16 | 134700 | |
5895 | CAMN | 0 | 0 | |||||||
5896 | CAMP | 200 | 7 1/2 | 7 5/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 259600 | |
5897 | CAMR | 3600 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
5898 | CAMS | 1500 | 0.0625 | 0 | ||||||
5899 | CAN | 200 | 16 3/8 | 14 3/4 | 16 5/8 | 14 3/4 | 1800 | |||
5900 | CANA | 0 | 0 | |||||||
5901 | CANC | 0 | 0 | |||||||
5902 | CAND | 2500 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 1/8 | 12100 | |
5903 | CANDA | 0 | 0 | |||||||
5904 | CANDL | 2500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 5/16 | 2500 | |
5905 | CANDN | 2500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 2500 | |
5906 | CANL | 12000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6875 | 0.8125 | 14500 | |
5907 | CANN | 0 | 0 | |||||||
5908 | CANNF | 0 | 19.3483 | 0 | ||||||
5909 | CANNY | 6000 | 98 1/8 | 98 3/4 | 98 3/4 | 98 1/8 | 98 1/8 | 98 5/8 | 40600 | |
5910 | CANR | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/4 | 100 | |
5911 | CANRQ | 1300 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
5912 | CANT | 0 | 0 | |||||||
5913 | CANX | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 3/4 | 100 | |
5914 | CAO | 0 | 0 | |||||||
5915 | CAO.A | 0 | 0 | |||||||
5916 | CAP | 1500 | 2 1/16 | 1 29/32 | 2 1/16 | 1 29/32 | 9700 | |||
5917 | CAPCP | 0 | 0 | |||||||
5918 | CAPEX | 0 | 280.45 | 280.45 | 280.45 | 0 | ||||
5919 | CAPF | 2600 | 12 | 11 1/2 | 12 | 11 1/2 | 11 1/2 | 12 | 19400 | |
5920 | CAPG | 2100 | 28.5000 | 0 | ||||||
5921 | CAPI | 10000 | 0.3825 | 0.3125 | 0.5625 | 0 | ||||
5922 | CAPIU | 0 | 0 | |||||||
5923 | CAPP | 100 | 9.0000 | 8.3750 | 9.0000 | 0 | ||||
5924 | CAPS | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 1/2 | 24 1/4 | 24 3/4 | 2400 | |
5925 | CAPT | 100 | 34.0000 | 0 | ||||||
5926 | CAPVX | 0 | 12.33 | 12.33 | 12.78 | 0 | ||||
5927 | CAPXX | 0 | 0.01 | 4.68 | 4.61 | 2413 | ||||
5928 | CAR | 400 | 15 1/8 | 14 5/8 | 15 | 0 | ||||
5929 | CARA | 200 | 1.5625 | 2.0000 | 2.3750 | 250300 | ||||
5930 | CARAW | 1000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
5931 | CARB | 3000 | 1.0000 | 0.8750 | 1.1875 | 0 | ||||
5932 | CARBU | 1000 | 1.4375 | 1.2500 | 1.7500 | 0 | ||||
5933 | CARBW | 3000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
5934 | CARC | 10000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
5935 | CARD | 1000 | 42 3/8 | 42 | 44 3/4 | 0 | ||||
5936 | CARE | 1200 | 2 9/32 | 2 5/16 | 2 3/8 | 2 9/32 | 2 9/32 | 2 3/8 | 24300 | |
5937 | CARH | 0 | 0 | |||||||
5938 | CARN | 100 | 9 1/4 | 9 | 10 1/4 | 8 1/2 | 8 3/4 | 9 1/4 | 293200 | |
5939 | CAROA | 2000 | 11.5000 | 11.0000 | 12.7500 | 0 | ||||
5940 | CAROB | 0 | 0 | |||||||
5941 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
5942 | CARSW | 3000 | 0.1000 | 0 | ||||||
5943 | CART | 0 | 0 | |||||||
5944 | CARV | 1500 | 7 7/8 | 7 3/4 | 8 | 0 | ||||
5945 | CARW | 0 | 0 | |||||||
5946 | CARX | 0 | 0 | |||||||
5947 | CAS | 200 | 18 | 18 | 18 | 18 | 200 | |||
5948 | CASA | 0 | 0 | |||||||
5949 | CASB | 1100 | 15 | 14 | 15 | 0 | ||||
5950 | CASC | 2500 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 14 | 10500 | |
5951 | CASH | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 1500 | |
5952 | CASM | 33000 | 0.0100 | 0 | ||||||
5953 | CASP | 0 | 0 | |||||||
5954 | CASPA | 10 | 1197.00 | 1197.00 | 1270.00 | 0 | ||||
5955 | CASPB | 110 | 12.0000 | 0 | ||||||
5956 | CASR | 0 | 0 | |||||||
5957 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
5958 | CAST | 100 | 12 1/4 | 11 7/8 | 12 3/8 | 11 7/8 | 12 | 12 3/8 | 63600 | |
5959 | CASXX | 0 | 0.39 | 4.53 | 4.62 | 555 | ||||
5960 | CASY | 100 | 18 3/8 | 18 1/2 | 18 1/2 | 18 1/8 | 18 1/8 | 18 1/2 | 37500 | |
5961 | CAT | 100 | 71 3/4 | 71 5/8 | 71 3/4 | 71 3/8 | 71 1/2 | 71 7/8 | 1000 | |
5962 | CATA | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 27 1/2 | 400 | |
5963 | CATB | 900 | 12 7/8 | 12 3/4 | 13 | 12 3/4 | 12 7/8 | 13 1/8 | 55600 | |
5964 | CATD | 0 | 0 | |||||||
5965 | CATF | 0 | 0 | |||||||
5966 | CATFX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
5967 | CATG | 0 | 0 | |||||||
5968 | CATH | 400 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 2800 | |
5969 | CATI | 0 | 0 | |||||||
5970 | CATJ | 0 | 0 | |||||||
5971 | CATL | 0 | 0 | |||||||
5972 | CATN | 0 | 0 | |||||||
5973 | CATO | 0 | 0 | |||||||
5974 | CATP | 2000 | 30 | 30 1/2 | 31 1/4 | 29 3/4 | 29 7/8 | 30 3/8 | 363900 | |
5975 | CATR | 0 | 0 | |||||||
5976 | CATS | 1000 | 3 3/4 | 4 1/4 | 4 3/8 | 3 5/8 | 3 5/8 | 3 7/8 | 164400 | |
5977 | CATT | 0 | 0 | |||||||
5978 | CATV | 900 | 11/32 | 13/32 | 15/32 | 5/16 | 9/32 | 11/32 | 134300 | |
5979 | CATX | 2300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 6000 | |
5980 | CATXX | 0 | 0.39 | 4.79 | 4.89 | 3473 | ||||
5981 | CATY | 300 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 19 | 3800 | |
5982 | CATZ | 3000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
5983 | CAU | 1000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2700 | |||
5984 | CAUIF | 0 | 0.2900 | 0 | ||||||
5985 | CAUR | 0 | 0 | |||||||
5986 | CAUSX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
5987 | CAUT | 0 | 0 | |||||||
5988 | CAV | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/2 | 17 1/4 | 200 | |
5989 | CAVM | 0 | 0 | |||||||
5990 | CAVR | 1900 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 13/16 | 2000 | |
5991 | CAVS | 0 | 0 | |||||||
5992 | CAVX | 0 | 0 | |||||||
5993 | CAW | 0 | 0 | |||||||
5994 | CAWL | 0 | 0 | |||||||
5995 | CAWS | 25000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 7/16 | 3 1/2 | 1022300 | |
5996 | CAX | 100 | 6 5/16 | 6 5/16 | 6 5/16 | 6 5/16 | 100 | |||
5997 | CAXXX | 0 | 0.72 | 3.12 | 3.18 | 980 | ||||
5998 | CAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
5999 | CAYN | 300 | 4 5/8 | 4 15/16 | 4 15/16 | 4 5/8 | 4 5/8 | 4 13/16 | 50800 | |
6000 | CAYS | 1000 | 19.6250 | 0 | ||||||
6001 | CAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6002 | CAZXX | 0 | 0.49 | 2.93 | 2.97 | 1703 | ||||
6003 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
6004 | CB | 300 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 49 1/2 | 50 | 1800 | |
6005 | CBA | 100 | 4 1/4 | 4 1/8 | 4 1/2 | 0 | ||||
6006 | CBAAX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
6007 | CBAF | 500 | 43.0000 | 0 | ||||||
6008 | CBAG | 10000 | 1.4375 | 1.0000 | 1.5000 | 1.0000 | 1.3750 | 1.4375 | 169700 | |
6009 | CBAH | 0 | 0 | |||||||
6010 | CBALX | 0 | 21.19 | 21.19 | 21.19 | 0 | ||||
6011 | CBAXX | 0 | 0.69 | 4.77 | 4.87 | 21181 | ||||
6012 | CBAY | 0 | 0 | |||||||
6013 | CBB | 300 | 17 1/4 | 16 7/8 | 17 1/2 | 0 | ||||
6014 | CBBAX | 0 | 12.97 | 12.97 | 12.97 | 0 | ||||
6015 | CBBB | 0 | 0 | |||||||
6016 | CBBBX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
6017 | CBBC | 0 | 0 | |||||||
6018 | CBBCX | 0 | 3.00 | 3.00 | 3.00 | 0 | ||||
6019 | CBBD | 0 | 0 | |||||||
6020 | CBBDX | 0 | 2.99 | 2.99 | 2.99 | 0 | ||||
6021 | CBBI | 100 | 25 | 26 | 26 | 25 | 25 | 26 | 400 | |
6022 | CBBK | 0 | 0 | |||||||
6023 | CBBN | 0 | 0 | |||||||
6024 | CBBO | 0 | 0 | |||||||
6025 | CBBS | 0 | 0 | |||||||
6026 | CBBUF | 0 | 5.1000 | 0 | ||||||
6027 | CBBX | 0 | 0 | |||||||
6028 | CBBY | 0 | 0 | |||||||
6029 | CBC | 100 | 38 1/4 | 39 | 39 3/8 | 0 | ||||
6030 | CBCA | 1700 | 29 1/4 | 30 1/4 | 30 3/4 | 27 1/2 | 29 | 29 1/4 | 533800 | |
6031 | CBCB | 0 | 0 | |||||||
6032 | CBCC | 0 | 0 | |||||||
6033 | CBCE | 2500 | 3.2500 | 0.7500 | 3.2500 | 0.5625 | 0.5625 | 3.5000 | 17000 | |
6034 | CBCF | 400 | 28 3/4 | 28 3/4 | 29 | 28 3/4 | 28 3/4 | 29 1/4 | 6100 | |
6035 | CBCH | 0 | 0 | |||||||
6036 | CBCI | 1200 | 28 1/4 | 28 1/4 | 29 1/4 | 0 | ||||
6037 | CBCL | 100 | 13 1/2 | 13 | 13 1/2 | 13 | 13 | 13 3/4 | 8100 | |
6038 | CBCM | 0 | 0 | |||||||
6039 | CBCO | 1000 | 23 3/4 | 23 1/4 | 24 1/8 | 0 | ||||
6040 | CBCP | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 27 | 28 1/4 | 500 | |
6041 | CBCR | 0 | 0 | |||||||
6042 | CBCS | 200 | 32.7500 | 0 | ||||||
6043 | CBCT | 0 | 0 | |||||||
6044 | CBCW | 100 | 2.3750 | 0 | ||||||
6045 | CBCX | 0 | 0 | |||||||
6046 | CBCXQ | 100 | 0.7187 | 0.5000 | 0.7187 | 0 | ||||
6047 | CBD | 0 | 0 | |||||||
6048 | CBDY | 0 | 0 | |||||||
6049 | CBE | 100 | 42 | 41 | 42 | 41 | 41 1/2 | 41 7/8 | 300 | |
6050 | CBEA | 0 | 0 | |||||||
6051 | CBEC | 1000 | 5.0000 | 0 | ||||||
6052 | CBEI | 0 | 0 | |||||||
6053 | CBEL | 55000 | 0.4900 | 0 | ||||||
6054 | CBEO | 0 | 0 | |||||||
6055 | CBEON | 0 | 0 | |||||||
6056 | CBEOP | 0 | 0 | |||||||
6057 | CBEQX | 0 | 17.94 | 17.94 | 17.94 | 0 | ||||
6058 | CBER | 0 | 0 | |||||||
6059 | CBES | 2500 | 13 3/8 | 13 1/2 | 13 1/2 | 13 3/8 | 13 1/4 | 13 1/2 | 7500 | |
6060 | CBET | 0 | 0 | |||||||
6061 | CBEX | 5000 | 3 | 3 1/8 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 42100 | |
6062 | CBFAX | 0 | 13.90 | 13.90 | 14.52 | 0 | ||||
6063 | CBFBX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
6064 | CBFC | 500 | 31.2500 | 31.7500 | 32.5000 | 31.2500 | 31.7500 | 32.5000 | 1500 | |
6065 | CBFCX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
6066 | CBFXX | 0 | 0 | |||||||
6067 | CBG | 0 | 0 | |||||||
6068 | CBGA | 0 | 0 | |||||||
6069 | CBGFF | 0 | 1.2500 | 0 | ||||||
6070 | CBGX | 0 | 0 | |||||||
6071 | CBGXY | 0 | 61.7500 | 61.8750 | 62.1250 | 0 | ||||
6072 | CBH | 200 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 27 1/8 | 500 | |
6073 | CBHI | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/2 | 1000 | |
6074 | CBHR | 0 | 0 | |||||||
6075 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
6076 | CBID | 0 | 0 | |||||||
6077 | CBIDP | 0 | 0 | |||||||
6078 | CBII | 200 | 0.5000 | 0.2500 | 2.0000 | 0 | ||||
6079 | CBIN | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 500 | |
6080 | CBIV | 300 | 18.0000 | 17.7500 | 19.5000 | 0 | ||||
6081 | CBJ | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/2 | 15 1/8 | 500 | |
6082 | CBJ.AW | 0 | 0 | |||||||
6083 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
6084 | CBJC | 0 | 0 | |||||||
6085 | CBJL | 0 | 0 | |||||||
6086 | CBJN | 0 | 0 | |||||||
6087 | CBK | 2000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 2000 | |||
6088 | CBL | 300 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 22 7/8 | 23 7/8 | 300 | |
6089 | CBLA | 0 | 0 | |||||||
6090 | CBLAF | 0 | 1.3000 | 0 | ||||||
6091 | CBLAX | 0 | 12.00 | 12.00 | 12.57 | 0 | ||||
6092 | CBLE | 0 | 0 | |||||||
6093 | CBLJ | 0 | 0 | |||||||
6094 | CBLK | 2400 | 1.1250 | 1.0000 | 1.7500 | 0 | ||||
6095 | CBM | 500 | 31 5/8 | 0 | ||||||
6096 | CBMD | 1000 | 20 5/8 | 21 | 21 | 20 1/2 | 20 | 21 | 3000 | |
6097 | CBME | 0 | 0 | |||||||
6098 | CBMI | 200 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 1/2 | 53000 | |
6099 | CBMM | 0 | 0 | |||||||
6100 | CBMO | 0 | 0 | |||||||
6101 | CBMXX | 0 | 0.47 | 4.75 | 4.79 | 4334 | ||||
6102 | CBN | 200 | 13 3/4 | 0 | ||||||
6103 | CBNB | 0 | 0 | |||||||
6104 | CBNH | 5000 | 18 3/4 | 18 7/8 | 19 | 18 3/4 | 18 3/4 | 19 | 20900 | |
6105 | CBNJ | 1500 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 7/8 | 19 1/4 | 8900 | |
6106 | CBNJW | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 1000 | |
6107 | CBNO | 0 | 0 | |||||||
6108 | CBNP | 0 | 0 | |||||||
6109 | CBNR | 1000 | 0.6562 | 0.6562 | 0.6562 | 0.5625 | 0.5625 | 0.6562 | 10600 | |
6110 | CBNV | 300 | 10.2500 | 9.2500 | 10.2500 | 0 | ||||
6111 | CBNY | 600 | 12 7/8 | 12 3/4 | 13 | 12 1/2 | 12 3/4 | 13 | 10200 | |
6112 | CBO | 800 | 51 3/4 | 52 7/8 | 53 1/2 | 0 | ||||
6113 | CBOC | 1000 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 1000 | |
6114 | CBOH | 0 | 0 | |||||||
6115 | CBOHX | 0 | 7.34 | 7.34 | 7.34 | 0 | ||||
6116 | CBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
6117 | CBR | 0 | 0 | |||||||
6118 | CBRA | 0 | 0 | |||||||
6119 | CBRD | 0 | 0 | |||||||
6120 | CBRL | 4300 | 21 1/2 | 20 7/8 | 21 1/2 | 20 5/8 | 21 3/8 | 21 1/2 | 584700 | |
6121 | CBRY | 0 | 0 | |||||||
6122 | CBRYA | 400 | 19 1/4 | 18 1/2 | 19 3/4 | 18 1/2 | 19 1/8 | 19 1/2 | 30000 | |
6123 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6124 | CBSA | 100 | 22 1/2 | 22 9/16 | 22 9/16 | 22 1/2 | 22 1/2 | 22 7/8 | 13800 | |
6125 | CBSAP | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 25 | 25 1/4 | 4800 | |
6126 | CBSB | 1300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 1300 | |
6127 | CBSE | 100 | 45.0000 | 0 | ||||||
6128 | CBSH | 1000 | 45 1/8 | 44 | 45 3/4 | 44 | 44 7/8 | 45 1/4 | 218900 | |
6129 | CBSI | 200 | 36 3/4 | 36 1/2 | 36 3/4 | 36 1/2 | 36 3/4 | 37 1/4 | 12900 | |
6130 | CBSS | 1000 | 36 | 35 3/4 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/4 | 57600 | |
6131 | CBST | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 16200 | |
6132 | CBT | 500 | 27 1/8 | 24 7/8 | 25 1/4 | 0 | ||||
6133 | CBTC | 1000 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 25 | 1000 | |
6134 | CBTD | 1900 | 10.6250 | 10.8750 | 11.7500 | 0 | ||||
6135 | CBTE | 0 | 0 | |||||||
6136 | CBTG | 0 | 0 | |||||||
6137 | CBTM | 0 | 0 | |||||||
6138 | CBTN | 200 | 125.0000 | 0 | ||||||
6139 | CBTS | 0 | 0 | |||||||
6140 | CBTSY | 1800 | 55 1/2 | 55 1/16 | 56 | 55 | 55 | 55 1/2 | 142000 | |
6141 | CBTT | 0 | 0 | |||||||
6142 | CBTV | 0 | 0 | |||||||
6143 | CBTXX | 0 | 0.70 | 4.53 | 4.61 | 625 | ||||
6144 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6145 | CBUK | 1000 | 11 | 10 5/8 | 11 1/4 | 10 5/8 | 10 3/4 | 11 1/4 | 24000 | |
6146 | CBUM | 0 | 0 | |||||||
6147 | CBUMF | 0 | 0.4700 | 0 | ||||||
6148 | CBVI | 100 | 10 5/16 | 10 17/32 | 10 17/32 | 10 1/8 | 10 | 10 1/2 | 4100 | |
6149 | CBWA | 0 | 0 | |||||||
6150 | CBWR | 0 | 0 | |||||||
6151 | CBWS | 0 | 0 | |||||||
6152 | CBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6153 | CBXC | 200 | 16 3/4 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 12000 | |
6154 | CBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6155 | CBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6156 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6157 | CC | 700 | 35 3/8 | 35 1/2 | 35 1/2 | 35 3/8 | 35 | 35 1/2 | 1000 | |
6158 | CCA | 0 | 0 | |||||||
6159 | CCABX | 0 | 7.39 | 7.39 | 7.39 | 0 | ||||
6160 | CCAFX | 0 | 21.07 | 21.07 | 22.12 | 0 | ||||
6161 | CCAI | 4500 | 4 1/4 | 4 1/16 | 4 1/4 | 4 | 4 | 4 1/4 | 15100 | |
6162 | CCAK | 0 | 0 | |||||||
6163 | CCAM | 400 | 2 5/16 | 2 1/8 | 2 7/16 | 2 1/8 | 2 5/16 | 2 7/16 | 80800 | |
6164 | CCAN | 0 | 0 | |||||||
6165 | CCAP | 1500 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0200 | 1500 | |
6166 | CCAR | 1000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 1/2 | 46600 | |
6167 | CCATX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
6168 | CCB | 100 | 59 1/4 | 58 7/8 | 59 5/8 | 0 | ||||
6169 | CCBA | 0 | 0 | |||||||
6170 | CCBC | 300 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
6171 | CCBD | 300 | 10.3750 | 10.3750 | 10.3750 | 10.3750 | 9.7500 | 11.0000 | 300 | |
6172 | CCBE | 0 | 0 | |||||||
6173 | CCBF | 100 | 50 3/4 | 50 3/4 | 51 | 0 | ||||
6174 | CCBGX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
6175 | CCBJY | 0 | 12.6250 | 0 | ||||||
6176 | CCBK | 0 | 0 | |||||||
6177 | CCBL | 2500 | 14 3/8 | 14 | 14 3/4 | 14 | 14 1/8 | 14 1/2 | 52300 | |
6178 | CCBM | 0 | 0 | |||||||
6179 | CCBN | 1000 | 19.5000 | 19.2500 | 19.7500 | 0 | ||||
6180 | CCBP | 100 | 27 1/4 | 26 | 27 1/4 | 0 | ||||
6181 | CCBR | 0 | 0 | |||||||
6182 | CCBS | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 500 | |
6183 | CCBT | 300 | 21 | 20 3/8 | 21 | 20 3/8 | 20 1/2 | 21 | 20300 | |
6184 | CCBV | 0 | 0 | |||||||
6185 | CCC | 100 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/4 | 1300 | |
6186 | CCCA | 0 | 0 | |||||||
6187 | CCCC | 1000 | 10.5000 | 0 | ||||||
6188 | CCCD | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.7500 | 4000 | |
6189 | CCCF | 0 | 0 | |||||||
6190 | CCCFF | 750 | 9 | 8 3/4 | 9 1/4 | 0 | ||||
6191 | CCCG | 300 | 17 5/8 | 17 1/4 | 17 3/4 | 16 1/2 | 17 | 17 3/4 | 182700 | |
6192 | CCCI | 200 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 800 | |
6193 | CCCIU | 1500 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/8 | 3800 | |
6194 | CCCIW | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 11000 | |
6195 | CCCK | 800 | 31.0000 | 0 | ||||||
6196 | CCCX | 0 | 0 | |||||||
6197 | CCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6198 | CCDC | 500 | 1.0312 | 0.9375 | 1.0625 | 0 | ||||
6199 | CCE | 100 | 42 3/8 | 42 1/4 | 42 3/8 | 42 1/4 | 42 1/4 | 42 5/8 | 1100 | |
6200 | CCEA | 0 | 0 | |||||||
6201 | CCEC | 0 | 0 | |||||||
6202 | CCEE | 10000 | 17/32 | 17/32 | 9/16 | 15/32 | 1/2 | 17/32 | 451700 | |
6203 | CCEG | 0 | 0 | |||||||
6204 | CCEL | 1000 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.7500 | 2000 | |
6205 | CCEN | 0 | 0 | |||||||
6206 | CCER | 0 | 0 | |||||||
6207 | CCET | 0 | 0 | |||||||
6208 | CCEV | 0 | 0 | |||||||
6209 | CCEVX | 0 | 16.23 | 16.23 | 16.23 | 0 | ||||
6210 | CCF | 1000 | 5 3/8 | 7 1/16 | 7 3/8 | 0 | ||||
6211 | CCFBX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
6212 | CCFF | 0 | 0 | |||||||
6213 | CCFH | 4000 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/4 | 14 1/2 | 12000 | |
6214 | CCFN | 1400 | 17.2500 | 16.7500 | 17.7500 | 0 | ||||
6215 | CCG | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/4 | 30 5/8 | 200 | |
6216 | CCGB | 0 | 0 | |||||||
6217 | CCGL | 0 | 0 | |||||||
6218 | CCGT | 0 | 0.1250 | 0.7500 | 0 | |||||
6219 | CCH/WS | 4000 | 7/16 | 0 | ||||||
6220 | CCH/ws | 0 | 0 | |||||||
6221 | CCHG | 0 | 0 | |||||||
6222 | CCHI | 0 | 0 | |||||||
6223 | CCHIA | 0 | 0 | |||||||
6224 | CCHIB | 0 | 0 | |||||||
6225 | CCHL | 2000 | 2.3125 | 2.2500 | 2.3125 | 2.2500 | 2.2500 | 2.5000 | 5300 | |
6226 | CCHM | 0 | 0 | |||||||
6227 | CCHMA | 0 | 0 | |||||||
6228 | CCI | 500 | 101 3/8 | 100 7/8 | 102 1/4 | 100 1/2 | 101 1/8 | 101 1/2 | 84200 | |
6229 | CCIA | 0 | 0 | |||||||
6230 | CCIB | 0 | 0 | |||||||
6231 | CCIC | 20000 | 1.0000 | 1.3125 | 1.3125 | 1.0000 | 1.0625 | 1.2500 | 44500 | |
6232 | CCID | 0 | 0 | |||||||
6233 | CCIDF | 0 | 0 | |||||||
6234 | CCIF | 0 | 0 | |||||||
6235 | CCIG | 0 | 0 | |||||||
6236 | CCII | 0 | 0 | |||||||
6237 | CCIK | 0 | 0 | |||||||
6238 | CCIL | 1400 | 28 3/4 | 31 1/4 | 31 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 71500 | |
6239 | CCIM | 0 | 0 | |||||||
6240 | CCIMX | 0 | 10.44 | 10.44 | 10.74 | 0 | ||||
6241 | CCIN | 0 | 0 | |||||||
6242 | CCIO | 0 | 0 | |||||||
6243 | CCIR | 300 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 5900 | |
6244 | CCIT | 0 | 0 | |||||||
6245 | CCIW | 0 | 0 | |||||||
6246 | CCIX | 1000 | 6 7/8 | 6 7/8 | 7 | 6 7/8 | 6 7/8 | 7 1/4 | 28000 | |
6247 | CCIXX | 0 | 0.31 | 5.41 | 5.58 | 3109 | ||||
6248 | CCIY | 0 | 0 | |||||||
6249 | CCIZ | 0 | 0 | |||||||
6250 | CCIp | 100 | 92 | 92 1/4 | 92 1/4 | 92 | 4400 | |||
6251 | CCIpA | 200 | 97 | 0 | ||||||
6252 | CCIpD | 700 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 1900 | |||
6253 | CCIpE | 400 | 25 1/2 | 25 5/8 | 25 5/8 | 25 1/2 | 1100 | |||
6254 | CCIpF | 600 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 22400 | |||
6255 | CCIpG | 7100 | 22 7/8 | 0 | ||||||
6256 | CCIpH | 75000 | 23 | 0 | ||||||
6257 | CCIpI | 3900 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 4500 | |||
6258 | CCIpJ | 800 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 3300 | |||
6259 | CCIpK | 200 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 300 | |||
6260 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6261 | CCJ/PP | 0 | 14 1/8 | 14 7/8 | 0 | |||||
6262 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6263 | CCK | 700 | 47 1/2 | 47 3/4 | 47 3/4 | 47 1/2 | 47 1/4 | 47 3/4 | 900 | |
6264 | CCKC | 0 | 0 | |||||||
6265 | CCKIV | 0 | 0 | |||||||
6266 | CCKL | 0 | 0 | |||||||
6267 | CCKN | 0 | 0 | |||||||
6268 | CCKS | 0 | 0 | |||||||
6269 | CCKT | 0 | 0 | |||||||
6270 | CCKX | 0 | 0 | |||||||
6271 | CCKY | 0 | 0 | |||||||
6272 | CCKp | 100 | 47 | 0 | ||||||
6273 | CCL | 100 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/2 | 29 7/8 | 200 | |
6274 | CCLA | 0 | 0 | |||||||
6275 | CCLAY | 0 | 27.3750 | 27.1250 | 27.8750 | 0 | ||||
6276 | CCLB | 0 | 0 | |||||||
6277 | CCLC | 0 | 0 | |||||||
6278 | CCLE | 0 | 0 | |||||||
6279 | CCLF | 0 | 0 | |||||||
6280 | CCLI | 0 | 0 | |||||||
6281 | CCLK | 0 | 0 | |||||||
6282 | CCLL | 0 | 0 | |||||||
6283 | CCLM | 0 | 0 | |||||||
6284 | CCLN | 0 | 0 | |||||||
6285 | CCLNF | 700 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 10700 | |
6286 | CCLO | 0 | 0 | |||||||
6287 | CCLP | 0 | 0 | |||||||
6288 | CCLR | 100 | 14 | 14 3/8 | 14 3/8 | 14 | 14 | 14 3/8 | 20700 | |
6289 | CCLS | 0 | 0 | |||||||
6290 | CCLT | 0 | 0 | |||||||
6291 | CCLWF | 3500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 19/32 | 4500 | |
6292 | CCLX | 0 | 0 | |||||||
6293 | CCLXX | 0 | 0 | |||||||
6294 | CCLY | 0 | 0 | |||||||
6295 | CCM | 0 | 0 | |||||||
6296 | CCMM | 1500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6297 | CCMO | 1600 | 0.0100 | 0 | ||||||
6298 | CCMXX | 0 | 0.47 | 4.89 | 5.05 | 2173 | ||||
6299 | CCMp | 800 | 24 | 0 | ||||||
6300 | CCN | 100 | 39 1/8 | 40 1/8 | 40 7/8 | 0 | ||||
6301 | CCNA | 0 | 0 | |||||||
6302 | CCNE | 1800 | 35.0000 | 0 | ||||||
6303 | CCNG | 0 | 0 | |||||||
6304 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6305 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6306 | CCO | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 1700 | |
6307 | CCOA | 500 | 1.0000 | 1.0000 | 4.8750 | 0 | ||||
6308 | CCOB | 0 | 0 | |||||||
6309 | CCOM | 10000 | 13/32 | 13/32 | 1/2 | 0 | ||||
6310 | CCOMP | 1600 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 17/32 | 1600 | |
6311 | CCON | 800 | 16 5/8 | 16 3/8 | 16 5/8 | 16 3/8 | 16 3/8 | 16 3/4 | 14100 | |
6312 | CCOR | 8000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 10000 | |
6313 | CCOS | 0 | 0 | |||||||
6314 | CCOW | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 500 | |
6315 | CCPFX | 0 | 13.77 | 13.77 | 14.49 | 0 | ||||
6316 | CCPG | 900 | 11.0000 | 9.0000 | 11.0000 | 0 | ||||
6317 | CCPN | 100 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
6318 | CCPR | 6000 | 20 19/32 | 20 5/8 | 21 | 20 1/2 | 20 1/2 | 21 1/4 | 35900 | |
6319 | CCPT | 0 | 0 | |||||||
6320 | CCQ | 0 | 0 | |||||||
6321 | CCQ.A | 0 | 0 | |||||||
6322 | CCQ.B | 0 | 0 | |||||||
6323 | CCQA | 0 | 0 | |||||||
6324 | CCQL | 0 | 0 | |||||||
6325 | CCQY | 0 | 0 | |||||||
6326 | CCR | 400 | 28 1/2 | 28 1/8 | 28 5/8 | 28 1/8 | 28 | 28 3/4 | 4700 | |
6327 | CCRC | 0 | 0 | |||||||
6328 | CCRE | 0 | 0 | |||||||
6329 | CCRI | 2000 | 2 1/16 | 2 5/16 | 2 3/8 | 2 1/16 | 2 | 2 5/32 | 63100 | |
6330 | CCRK | 100 | 104.0000 | 103.0000 | 104.0000 | 103.0000 | 103.0000 | 110.0000 | 200 | |
6331 | CCRL | 0 | 0 | |||||||
6332 | CCRO | 200 | 34 1/2 | 34 1/4 | 34 1/2 | 33 1/4 | 33 1/2 | 34 1/2 | 114300 | |
6333 | CCRR | 0 | 0 | |||||||
6334 | CCRXX | 0 | 0 | |||||||
6335 | CCRY | 0 | 0 | |||||||
6336 | CCS | 100 | 16 | 15 3/8 | 15 7/8 | 0 | ||||
6337 | CCS.V | 0 | 0 | |||||||
6338 | CCSB | 0 | 0 | |||||||
6339 | CCSBP | 2000 | 32.2500 | 0 | ||||||
6340 | CCSC | 100 | 18 | 19 1/4 | 19 1/2 | 17 3/4 | 17 3/4 | 18 1/8 | 132600 | |
6341 | CCSD | 0 | 0 | |||||||
6342 | CCSDP | 0 | 0 | |||||||
6343 | CCSEV | 5000 | 8 1/4 | 8 | 8 1/2 | 0 | ||||
6344 | CCSI | 2000 | 4 1/16 | 4 3/8 | 4 3/8 | 4 1/16 | 4 1/16 | 4 3/8 | 3600 | |
6345 | CCSIW | 300 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 5300 | |
6346 | CCSU | 0 | 0 | |||||||
6347 | CCSWV | 500 | 2 1/16 | 2 1/8 | 2 1/2 | 0 | ||||
6348 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6349 | CCT | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 21 3/4 | 300 | |
6350 | CCTBX | 0 | 7.47 | 7.47 | 7.47 | 0 | ||||
6351 | CCTI | 2500 | 27 9/16 | 26 7/8 | 28 3/4 | 26 7/8 | 27 1/2 | 28 | 62600 | |
6352 | CCTU | 6000 | 7.3750 | 5.7500 | 6.7500 | 0 | ||||
6353 | CCTV | 0 | 0 | |||||||
6354 | CCTVY | 100 | 41 | 40 7/8 | 41 1/4 | 40 7/8 | 41 | 41 1/4 | 2800 | |
6355 | CCTXX | 0 | 0.65 | 3.07 | 3.10 | 306 | ||||
6356 | CCU | 3000 | 73 1/2 | 73 | 73 7/8 | 0 | ||||
6357 | CCUA | 0 | 0 | |||||||
6358 | CCUB | 0 | 0 | |||||||
6359 | CCUC | 0 | 0 | |||||||
6360 | CCUD | 0 | 0 | |||||||
6361 | CCUI | 0 | 0 | |||||||
6362 | CCUK | 0 | 0 | |||||||
6363 | CCUL | 0 | 0 | |||||||
6364 | CCUM | 0 | 0 | |||||||
6365 | CCUR | 2000 | 2 3/8 | 2 3/8 | 2 15/32 | 2 9/32 | 2 11/32 | 2 3/8 | 231700 | |
6366 | CCUS | 100 | 0.2500 | 0 | ||||||
6367 | CCUT | 0 | 0 | |||||||
6368 | CCUU | 0 | 0 | |||||||
6369 | CCUUY | 5000 | 20 7/8 | 20 5/8 | 20 57/64 | 20 1/2 | 20 5/8 | 20 7/8 | 49900 | |
6370 | CCUw | 0 | 39 1/8 | 40 1/8 | 0 | |||||
6371 | CCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6372 | CCVD | 1200 | 11 1/2 | 12 1/2 | 12 1/2 | 11 1/2 | 11 1/2 | 12 | 56500 | |
6373 | CCVIX | 0 | 14.32 | 14.32 | 15.04 | 0 | ||||
6374 | CCWW | 1000 | 1 15/32 | 1 7/16 | 1 17/32 | 1 13/32 | 1 15/32 | 1 9/16 | 16100 | |
6375 | CCWWW | 8000 | 7/16 | 7/16 | 5/8 | 0 | ||||
6376 | CCX | 0 | 0 | |||||||
6377 | CCYQF | 0 | 1.3200 | 0 | ||||||
6378 | CCZ | 2000 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
6379 | CCZC | 0 | 0 | |||||||
6380 | CDA | 500 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
6381 | CDAC | 0 | 0 | |||||||
6382 | CDAG | 0 | 0 | |||||||
6383 | CDAL | 38900 | 0.1700 | 0 | ||||||
6384 | CDAT | 500 | 20 1/2 | 21 7/8 | 22 1/8 | 19 3/4 | 20 3/8 | 20 1/2 | 444500 | |
6385 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6386 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6387 | CDBK | 100 | 46.9843 | 0 | ||||||
6388 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6389 | CDCA | 0 | 0 | |||||||
6390 | CDCO | 500 | 19 | 19 5/8 | 19 5/8 | 19 | 19 | 19 5/8 | 36900 | |
6391 | CDCR | 1900 | 6 1/16 | 5 7/8 | 6 1/16 | 5 7/8 | 6 | 6 3/8 | 12400 | |
6392 | CDCS | 2000 | 1.8750 | 1.8125 | 1.8750 | 1.7500 | 1.7500 | 1.9375 | 12900 | |
6393 | CDCY | 500 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
6394 | CDDEF | 0 | 0 | |||||||
6395 | CDE | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 200 | |
6396 | CDEC | 0 | 0 | |||||||
6397 | CDEI | 0 | 0 | |||||||
6398 | CDEK | 0 | 0 | |||||||
6399 | CDEL | 0 | 0 | |||||||
6400 | CDEM | 0 | 0 | |||||||
6401 | CDER | 0 | 0 | |||||||
6402 | CDES | 0 | 0 | |||||||
6403 | CDET | 0 | 0 | |||||||
6404 | CDEV | 0 | 0 | |||||||
6405 | CDEVY | 0 | 7.7500 | 0 | ||||||
6406 | CDEW | 0 | 0 | |||||||
6407 | CDEXX | 0 | 0.46 | 2.73 | 2.79 | 598 | ||||
6408 | CDEZ | 0 | 0 | |||||||
6409 | CDEp | 600 | 16 3/4 | 16 1/2 | 17 1/4 | 0 | ||||
6410 | CDFIX | 0 | 13.32 | 13.32 | 13.95 | 0 | ||||
6411 | CDFXX | 0 | 0.53 | 3.00 | 3.04 | 11541 | ||||
6412 | CDGA | 0 | 0 | |||||||
6413 | CDGAO | 0 | 0 | |||||||
6414 | CDI | 300 | 25 3/4 | 27 1/8 | 27 3/4 | 0 | ||||
6415 | CDIA | 0 | 0 | |||||||
6416 | CDIAF | 0 | 0 | |||||||
6417 | CDIB | 0 | 0 | |||||||
6418 | CDIBF | 0 | 0 | |||||||
6419 | CDIC | 0 | 0 | |||||||
6420 | CDIF | 0 | 0 | |||||||
6421 | CDII | 0 | 0 | |||||||
6422 | CDIL | 0 | 0 | |||||||
6423 | CDIM | 300 | 1 5/8 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 13/16 | 24800 | |
6424 | CDIMW | 2000 | 5/16 | 1/4 | 1/2 | 0 | ||||
6425 | CDIO | 300 | 3 1/2 | 3 | 4 1/4 | 0 | ||||
6426 | CDIR | 100 | 20 | 20 | 20 | 20 | 18 | 20 | 100 | |
6427 | CDIXX | 0 | 0.49 | 4.83 | 4.94 | 8748 | ||||
6428 | CDL | 200 | 2 9/16 | 0 | ||||||
6429 | CDL.A | 0 | 0 | |||||||
6430 | CDL.B | 0 | 0 | |||||||
6431 | CDLC | 0 | 0 | |||||||
6432 | CDLG | 0 | 0 | |||||||
6433 | CDLI | 200 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 44000 | |
6434 | CDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
6435 | CDMA | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6436 | CDMAP | 400 | 0.3437 | 0.3437 | 0.5000 | 0 | ||||
6437 | CDMD | 45 | 5.0016 | 0.0220 | 0.0250 | 0 | ||||
6438 | CDMI | 1000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.5000 | 1000 | |
6439 | CDMS | 100 | 17 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/4 | 28300 | |
6440 | CDMXX | 0 | 0.50 | 4.88 | 4.99 | 57707 | ||||
6441 | CDN | 500 | 33 3/4 | 34 1/2 | 34 1/2 | 33 3/4 | 32 7/8 | 34 3/4 | 1800 | |
6442 | CDNC | 0 | 0 | |||||||
6443 | CDND | 0 | 0 | |||||||
6444 | CDNE | 0 | 0 | |||||||
6445 | CDNG | 0 | 0 | |||||||
6446 | CDNH | 0 | 0 | |||||||
6447 | CDNI | 0 | 0 | |||||||
6448 | CDNL | 0 | 0 | |||||||
6449 | CDNN | 0 | 0 | |||||||
6450 | CDNO | 200 | 0.2500 | 0 | ||||||
6451 | CDNP | 0 | 0 | |||||||
6452 | CDNS | 0 | 0 | |||||||
6453 | CDNT | 0 | 0 | |||||||
6454 | CDNW | 0 | 0 | |||||||
6455 | CDNX | 0 | 0 | |||||||
6456 | CDNZF | 0 | 0.9650 | 0 | ||||||
6457 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6458 | CDO | 100 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/4 | 31 | 100 | |
6459 | CDOC | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 55200 | |
6460 | CDOCW | 300 | 1 1/2 | 1 1/2 | 2 1/4 | 1 1/2 | 1 1/2 | 2 1/8 | 58400 | |
6461 | CDOF | 0 | 0 | |||||||
6462 | CDOL | 0 | 0 | |||||||
6463 | CDOO | 0 | 0 | |||||||
6464 | CDOR | 0 | 0 | |||||||
6465 | CDOT | 0 | 0 | |||||||
6466 | CDOX | 0 | 0 | |||||||
6467 | CDOpA | 200 | 25 5/8 | 0 | ||||||
6468 | CDOpB | 7000 | 26 | 0 | ||||||
6469 | CDP | 100 | 50 1/8 | 51 | 51 1/2 | 0 | ||||
6470 | CDPC | 0 | 0 | |||||||
6471 | CDPT | 0 | 0 | |||||||
6472 | CDPY | 0 | 0 | |||||||
6473 | CDR/U | 0 | 0 | |||||||
6474 | CDR/WS | 0 | 1 1/4 | 2 1/4 | 0 | |||||
6475 | CDRA | 0 | 0 | |||||||
6476 | CDRD | 500 | 5 3/8 | 5 3/8 | 5 3/8 | 4 3/4 | 4 5/8 | 5 3/8 | 7500 | |
6477 | CDRM | 300 | 3 1/2 | 3 | 3 1/2 | 3 | 3 | 3 1/2 | 500 | |
6478 | CDRMW | 600 | 3/4 | 3/4 | 1 1/16 | 0 | ||||
6479 | CDS | 1000 | 3 1/2 | 3 1/8 | 4 1/8 | 0 | ||||
6480 | CDSB | 0 | 0 | |||||||
6481 | CDSC | 0 | 0 | |||||||
6482 | CDSD | 0 | 0 | |||||||
6483 | CDSI | 3600 | 28 1/2 | 27 3/4 | 28 5/8 | 27 3/4 | 28 | 28 1/2 | 17900 | |
6484 | CDSM | 0 | 0 | |||||||
6485 | CDSN | 0 | 0 | |||||||
6486 | CDSS | 0 | 0 | |||||||
6487 | CDSpA | 0 | 0 | |||||||
6488 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6489 | CDTC | 2000 | 29 1/4 | 27 1/4 | 30 1/2 | 27 | 29 | 29 1/4 | 347000 | |
6490 | CDTI | 700 | 3 1/4 | 3 3/4 | 3 3/4 | 3 1/4 | 2 7/8 | 3 3/4 | 1400 | |
6491 | CDTR | 0 | 0 | |||||||
6492 | CDTS | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 8 5/8 | 8 5/8 | 9 1/4 | 6900 | |
6493 | CDTX | 400 | 8 7/8 | 9 | 9 3/8 | 8 3/4 | 8 7/8 | 9 1/8 | 133800 | |
6494 | CDV.A | 0 | 0 | |||||||
6495 | CDVE | 2000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.8750 | 2000 | |
6496 | CDVG | 600 | 0.0625 | 0 | ||||||
6497 | CDW | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6498 | CDWC | 600 | 61 | 60 1/2 | 61 1/2 | 60 1/2 | 60 3/4 | 61 | 63200 | |
6499 | CDWD | 10000 | 60.7500 | 0 | ||||||
6500 | CDWY | 0 | 0 | |||||||
6501 | CDX | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 | 500 | |
6502 | CDX.A | 0 | 0 | |||||||
6503 | CDXD | 0 | 0 | |||||||
6504 | CDXP | 0 | 0 | |||||||
6505 | CDXV | 0 | 0 | |||||||
6506 | CDXX | 600 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
6507 | CDXpA | 300 | 54 7/8 | 0 | ||||||
6508 | CDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6509 | CDYS | 2000 | 0.0001 | 0 | ||||||
6510 | CDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6511 | CE | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 | 30 3/8 | 400 | |
6512 | CEAS | 3000 | 0.4687 | 0.4687 | 0.5312 | 0 | ||||
6513 | CEBA | 0 | 0 | |||||||
6514 | CEBC | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 5900 | |
6515 | CEBK | 600 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/4 | 15 5/8 | 1200 | |
6516 | CEC | 1000 | 1 | 7/8 | 1 1/8 | 0 | ||||
6517 | CECB | 100 | 15.2500 | 0 | ||||||
6518 | CECE | 700 | 1 3/4 | 1 7/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/16 | 26200 | |
6519 | CECF | 500 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
6520 | CECI | 600 | 0.3700 | 0.2500 | 0.6250 | 0 | ||||
6521 | CECN | 6000 | 0.6600 | 0.7000 | 0.7200 | 0.6000 | 0.6300 | 0.6600 | 281500 | |
6522 | CECO | 1000 | 0.5000 | 0.6875 | 0.6875 | 0.5000 | 0.5000 | 0.6875 | 1100 | |
6523 | CECOA | 0 | 0 | |||||||
6524 | CECS | 5000 | 0.1700 | 0.1500 | 0.1700 | 0.1500 | 0.1500 | 0.1700 | 11500 | |
6525 | CECX | 1500 | 8 1/2 | 8 1/4 | 8 5/8 | 8 1/4 | 8 3/8 | 9 | 6500 | |
6526 | CEDNM | 200 | 66.6000 | 0 | ||||||
6527 | CEDR | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 5/8 | 4 1/8 | 200 | |
6528 | CEDS | 0 | 0 | |||||||
6529 | CEDSO | 0 | 0 | |||||||
6530 | CEDSP | 1200 | 25.0000 | 24.8750 | 25.0000 | 24.8750 | 24.2500 | 24.3750 | 5600 | |
6531 | CEE | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/8 | 19 3/4 | 200 | |
6532 | CEEE | 700 | 3.6250 | 3.7500 | 3.7500 | 3.6250 | 3.2500 | 3.7500 | 2700 | |
6533 | CEEYF | 0 | 3.9500 | 0 | ||||||
6534 | CEF | 3000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 9/16 | 4 7/8 | 3000 | |
6535 | CEF.A | 0 | 0 | |||||||
6536 | CEFC | 100 | 27.7500 | 0 | ||||||
6537 | CEFR | 0 | 0 | |||||||
6538 | CEFT | 100 | 28 1/2 | 29 | 29 1/4 | 28 1/4 | 28 1/2 | 29 1/4 | 322600 | |
6539 | CEFXX | 0 | 0.31 | 5.29 | 5.42 | 161 | ||||
6540 | CEGCX | 0 | 14.28 | 14.28 | 14.28 | 0 | ||||
6541 | CEGE | 500 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 1/2 | 6 5/8 | 44700 | |
6542 | CEGR | 200 | 60.0000 | 57.0000 | 90.0000 | 0 | ||||
6543 | CEI | 500 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 1/2 | 43 1/8 | 500 | |
6544 | CEIBX | 0 | 8.19 | 8.19 | 8.19 | 0 | ||||
6545 | CEIC | 0 | 0 | |||||||
6546 | CEICX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
6547 | CEID | 0 | 0 | |||||||
6548 | CEIFX | 0 | 14.12 | 14.12 | 14.12 | 0 | ||||
6549 | CEIL | 0 | 0 | |||||||
6550 | CEIN | 0 | 0 | |||||||
6551 | CEITF | 0 | 1.7500 | 0 | ||||||
6552 | CEKR | 2300 | 0.5000 | 0.4375 | 0.6875 | 0 | ||||
6553 | CEL/D | 1500 | 7 3/8 | 5 7/8 | 6 1/2 | 0 | ||||
6554 | CELB | 0 | 0 | |||||||
6555 | CELC | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6556 | CELG | 2500 | 9 1/4 | 9 3/8 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 22100 | |
6557 | CELI | 6800 | 4 7/8 | 6 7/8 | 7 1/8 | 3677800 | ||||
6558 | CELIW | 7700 | 3/16 | 9/32 | 5/16 | 409200 | ||||
6559 | CELL | 1000 | 27 | 27 | 27 1/8 | 26 5/8 | 26 3/4 | 27 | 93300 | |
6560 | CELP | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 3000 | |
6561 | CELS | 1000 | 30 | 29 5/8 | 30 | 29 1/4 | 29 7/8 | 30 1/8 | 87900 | |
6562 | CELT | 1000 | 3 | 0 | ||||||
6563 | CELX | 1000 | 0.5000 | 0.4375 | 0.6250 | 0.4375 | 0.4375 | 0.6250 | 2200 | |
6564 | CEM | 0 | 0 | |||||||
6565 | CEMC | 0 | 0 | |||||||
6566 | CEMCY | 0 | 32.1350 | 0 | ||||||
6567 | CEMG | 0 | 0 | |||||||
6568 | CEMGY | 0 | 0 | |||||||
6569 | CEMT | 0 | 0 | |||||||
6570 | CEMX | 20000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 10 | 42100 | |
6571 | CEN | 100 | 50 3/8 | 49 1/2 | 50 | 0 | ||||
6572 | CENC | 400 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.5000 | 400 | |
6573 | CEND | 0 | 0 | |||||||
6574 | CENF | 300 | 26 1/4 | 26 1/2 | 26 1/2 | 26 1/4 | 26 1/4 | 26 3/4 | 21900 | |
6575 | CENI | 200 | 24 3/4 | 23 3/8 | 24 3/4 | 23 3/8 | 23 1/4 | 24 3/4 | 5700 | |
6576 | CENN | 0 | 0 | |||||||
6577 | CENP | 0 | 0 | |||||||
6578 | CENR | 0 | 0 | |||||||
6579 | CENS | 0 | 0 | |||||||
6580 | CENSX | 0 | 30.63 | 30.63 | 30.63 | 2000 | ||||
6581 | CENT | 100 | 19 7/8 | 20 3/4 | 21 1/2 | 19 1/2 | 19 7/8 | 20 1/8 | 490000 | |
6582 | CENX | 7500 | 14 7/16 | 14 1/4 | 15 | 14 1/4 | 14 3/8 | 14 1/2 | 35000 | |
6583 | CENXX | 0 | 0.86 | 2.99 | 3.05 | 15319 | ||||
6584 | CENY | 0 | 0 | |||||||
6585 | CENp | 123900 | 99 3/32 | 0 | ||||||
6586 | CEON | 1500 | 5 15/16 | 5 1/2 | 6 | 5 3/8 | 5 7/8 | 6 | 845700 | |
6587 | CEOP | 0 | 0 | |||||||
6588 | CEOPL | 0 | 0 | |||||||
6589 | CEOPO | 0 | 0 | |||||||
6590 | CEOPP | 0 | 0 | |||||||
6591 | CEPA | 2400 | 0.0062 | 0 | ||||||
6592 | CEPH | 1000 | 19 3/4 | 20 3/8 | 21 1/2 | 19 1/2 | 19 3/4 | 20 | 587500 | |
6593 | CEPO | 0 | 0 | |||||||
6594 | CEPON | 100 | 100.1250 | 0 | ||||||
6595 | CEPOO | 100 | 60.0000 | 0 | ||||||
6596 | CER | 100 | 36 3/8 | 36 7/8 | 37 1/4 | 0 | ||||
6597 | CERB | 800 | 6 | 5 1/2 | 6 1/4 | 0 | ||||
6598 | CERBB | 300 | 6.7500 | 6.2500 | 9.0000 | 0 | ||||
6599 | CERC | 0 | 0 | |||||||
6600 | CERN | 2900 | 12 1/8 | 11 3/4 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/8 | 113000 | |
6601 | CERO | 0 | 0 | |||||||
6602 | CERS | 0 | 0 | |||||||
6603 | CERT | 0 | 0 | |||||||
6604 | CERp | 100 | 61 | 0 | ||||||
6605 | CES | 500 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 500 | |||
6606 | CESH | 1500 | 1 1/32 | 31/32 | 1 1/32 | 27/32 | 15/16 | 1 1/32 | 7700 | |
6607 | CESR | 400 | 10.7500 | 10.3750 | 11.2500 | 0 | ||||
6608 | CESW | 0 | 0 | |||||||
6609 | CESY | 300 | 0.0001 | 0 | ||||||
6610 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6611 | CET | 600 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 600 | |||
6612 | CETF | 500 | 29.2500 | 0 | ||||||
6613 | CETP | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
6614 | CETV | 300 | 27 3/4 | 28 | 28 1/4 | 27 1/2 | 27 1/2 | 28 | 183600 | |
6615 | CETXX | 0 | 0.73 | 2.83 | 2.87 | 1211 | ||||
6616 | CETpD | 800 | 65 | 73 | 81 | 0 | ||||
6617 | CEUS | 1000 | 9 7/8 | 10 | 10 | 9 3/8 | 9 5/8 | 9 7/8 | 632200 | |
6618 | CEUVF | 0 | 3.0710 | 0 | ||||||
6619 | CEVT | 300 | 41.0000 | 0 | ||||||
6620 | CEVW | 0 | 0 | |||||||
6621 | CEVWF | 0 | 1.2200 | 0 | ||||||
6622 | CEX | 0 | 389.93 | 386.37 | 389.94 | 386.37 | 389.17 | 390.55 | 0 | |
6623 | CEXC | 0 | 0 | |||||||
6624 | CEXG | 0 | 0 | |||||||
6625 | CEXIX | 0 | 8.19 | 8.19 | 8.60 | 0 | ||||
6626 | CEXP | 5000 | 31 3/4 | 33 | 33 1/4 | 31 5/8 | 31 3/4 | 32 | 632500 | |
6627 | CEXY | 5000 | 0.0100 | 0.0075 | 0.0300 | 0 | ||||
6628 | CF | 300 | 61 3/8 | 62 3/8 | 63 3/8 | 0 | ||||
6629 | CFAC | 44800 | 20 7/8 | 20 | 21 | 20 | 20 1/4 | 21 | 102600 | |
6630 | CFAGX | 0 | 28.01 | 28.01 | 29.03 | 0 | ||||
6631 | CFAX | 0 | 0 | |||||||
6632 | CFB | 200 | 42 | 42 1/8 | 42 5/8 | 0 | ||||
6633 | CFBA | 2000 | 18.0000 | 0 | ||||||
6634 | CFBAX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
6635 | CFBC | 2100 | 23.2500 | 0 | ||||||
6636 | CFBDX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
6637 | CFBH | 0 | 0 | |||||||
6638 | CFBI | 5000 | 30 1/8 | 30 | 30 3/4 | 30 | 30 1/8 | 30 3/4 | 60400 | |
6639 | CFBLX | 0 | 24.00 | 24.00 | 24.87 | 0 | ||||
6640 | CFBN | 200 | 19 5/8 | 0 | ||||||
6641 | CFBNX | 0 | 19.06 | 19.06 | 19.75 | 0 | ||||
6642 | CFBO | 0 | 0 | |||||||
6643 | CFBS | 800 | 25 1/8 | 25 | 25 1/2 | 25 | 25 1/8 | 25 1/2 | 167800 | |
6644 | CFBW | 0 | 0 | |||||||
6645 | CFBX | 1000 | 25 5/8 | 25 | 25 3/4 | 25 | 25 1/2 | 25 3/4 | 31900 | |
6646 | CFBXZ | 200 | 40 | 39 1/2 | 40 1/4 | 39 1/2 | 40 | 41 | 2700 | |
6647 | CFC | 800 | 8 | 8 1/8 | 8 1/4 | 7 7/8 | 7 3/4 | 8 1/8 | 3200 | |
6648 | CFCAX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
6649 | CFCC | 1200 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.1000 | 1200 | |
6650 | CFCI | 5000 | 11 1/2 | 11 1/2 | 12 | 0 | ||||
6651 | CFCM | 800 | 8 1/4 | 8 3/8 | 8 3/8 | 7 3/4 | 7 1/2 | 8 1/4 | 4100 | |
6652 | CFCP | 500 | 20 | 20 | 20 | 20 | 20 | 21 3/4 | 1000 | |
6653 | CFCX | 300 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 25 1/8 | 25 3/8 | 13100 | |
6654 | CFCXX | 0 | 0.66 | 4.90 | 5.01 | 5387 | ||||
6655 | CFDAX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
6656 | CFDXX | 0 | 0.57 | 2.81 | 2.90 | 2063 | ||||
6657 | CFE | 0 | 0 | |||||||
6658 | CFEAX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
6659 | CFECF | 0 | 1.0800 | 0 | ||||||
6660 | CFEQX | 0 | 15.48 | 15.48 | 16.21 | 0 | ||||
6661 | CFET | 0 | 0 | |||||||
6662 | CFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
6663 | CFFC | 100 | 22 | 20 1/2 | 22 1/2 | 0 | ||||
6664 | CFFE | 2000 | 1.1250 | 1.0625 | 2.0625 | 0 | ||||
6665 | CFFIX | 0 | 9.87 | 9.87 | 10.34 | 0 | ||||
6666 | CFFR | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6667 | CFGAX | 0 | 15.16 | 15.16 | 16.08 | 0 | ||||
6668 | CFGBX | 0 | 15.01 | 15.01 | 15.01 | 0 | ||||
6669 | CFGI | 200 | 11 3/4 | 11 1/4 | 11 3/4 | 0 | ||||
6670 | CFGIW | 2000 | 15/16 | 1 | 1 | 15/16 | 13/16 | 1 | 4000 | |
6671 | CFGL | 0 | 0 | |||||||
6672 | CFGP | 0 | 0 | |||||||
6673 | CFGRX | 0 | 28.90 | 28.90 | 29.95 | 0 | ||||
6674 | CFHC | 1000 | 23 1/2 | 23 3/8 | 23 5/8 | 0 | ||||
6675 | CFHO | 0 | 0 | |||||||
6676 | CFI | 0 | 0 | |||||||
6677 | CFIAX | 0 | 9.39 | 9.39 | 9.62 | 0 | ||||
6678 | CFIB | 200 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
6679 | CFIC | 500 | 12 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
6680 | CFICX | 0 | 16.82 | 16.82 | 17.48 | 0 | ||||
6681 | CFIEX | 0 | 20.97 | 20.97 | 21.73 | 0 | ||||
6682 | CFIFX | 0 | 9.84 | 9.84 | 10.30 | 0 | ||||
6683 | CFIGX | 0 | 13.79 | 13.79 | 13.79 | 0 | ||||
6684 | CFIMX | 0 | 71.01 | 71.01 | 71.01 | 0 | ||||
6685 | CFIN | 200 | 3 7/8 | 3 5/8 | 3 15/16 | 0 | ||||
6686 | CFINP | 500 | 9 1/2 | 8 1/4 | 9 1/2 | 0 | ||||
6687 | CFISX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
6688 | CFIX | 300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 300 | |
6689 | CFK | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 100 | |||
6690 | CFKI | 0 | 0 | |||||||
6691 | CFL | 100 | 50 1/8 | 50 | 50 3/4 | 50 | 50 | 50 1/4 | 5700 | |
6692 | CFLAX | 0 | 7.46 | 7.46 | 7.83 | 0 | ||||
6693 | CFLBX | 0 | 7.46 | 7.46 | 7.46 | 0 | ||||
6694 | CFLL | 0 | 0 | |||||||
6695 | CFLM | 0 | 0 | |||||||
6696 | CFLN | 0 | 0 | |||||||
6697 | CFLO | 10000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 1/8 | 31000 | |
6698 | CFLR | 0 | 0 | |||||||
6699 | CFLS | 0 | 0 | |||||||
6700 | CFLT | 0 | 0 | |||||||
6701 | CFLU | 0 | 0 | |||||||
6702 | CFM | 0 | 0 | |||||||
6703 | CFMFF | 200 | 10.2000 | 0 | ||||||
6704 | CFMI | 0 | 0 | |||||||
6705 | CFMIQ | 0 | 0 | |||||||
6706 | CFMT | 1000 | 10 1/4 | 9 3/4 | 10 1/4 | 9 | 9 3/4 | 10 1/4 | 16700 | |
6707 | CFMXX | 0 | 0.54 | 2.92 | 2.96 | 1863 | ||||
6708 | CFN | 4400 | 33 11/16 | 33 11/16 | 33 11/16 | 33 11/16 | 4400 | |||
6709 | CFNC | 0 | 0 | |||||||
6710 | CFNE | 74900 | 0.0010 | 0 | ||||||
6711 | CFNJ | 0 | 0 | |||||||
6712 | CFNR | 0 | 0 | |||||||
6713 | CFNTX | 0 | 12.60 | 12.60 | 12.60 | 0 | ||||
6714 | CFOM | 0 | 0 | |||||||
6715 | CFON | 1500 | 3 3/16 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 5/16 | 15200 | |
6716 | CFPI | 14200 | 0.0312 | 0.0312 | 0.0600 | 0 | ||||
6717 | CFPO | 0 | 0 | |||||||
6718 | CFPOF | 0 | 0 | |||||||
6719 | CFR | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 500 | |
6720 | CFRA | 0 | 0 | |||||||
6721 | CFRAY | 0 | 1.2500 | 1.2600 | 1.3000 | 0 | ||||
6722 | CFRL | 0 | 0 | |||||||
6723 | CFRS | 0 | 0 | |||||||
6724 | CFS | 200 | 16 3/4 | 13 3/8 | 14 | 0 | ||||
6725 | CFSAX | 0 | 10.51 | 10.51 | 11.03 | 0 | ||||
6726 | CFSB | 100 | 18 1/2 | 19 | 19 | 18 1/2 | 18 | 19 | 200 | |
6727 | CFSI | 2600 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
6728 | CFSOX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
6729 | CFST | 200 | 19.0000 | 0 | ||||||
6730 | CFSTX | 0 | 18.44 | 18.44 | 19.11 | 0 | ||||
6731 | CFTP | 500 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 9000 | |
6732 | CFTXX | 0 | 0.56 | 2.97 | 3.04 | 4798 | ||||
6733 | CFUR | 600 | 4.8125 | 0 | ||||||
6734 | CFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
6735 | CFVAX | 0 | 10.04 | 10.04 | 10.51 | 0 | ||||
6736 | CFVIX | 0 | 12.73 | 12.73 | 13.33 | 0 | ||||
6737 | CFWC | 500 | 22 | 21 3/4 | 22 | 21 3/4 | 21 3/4 | 22 1/2 | 1200 | |
6738 | CFX | 1000 | 15 1/8 | 14 5/8 | 15 | 0 | ||||
6739 | CFXC | 0 | 0 | |||||||
6740 | CFXIX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
6741 | CFXO | 0 | 0 | |||||||
6742 | CFXS | 0 | 0 | |||||||
6743 | CFY | 0 | 0 | |||||||
6744 | CG | 100 | 60 1/4 | 60 1/4 | 60 1/4 | 60 1/4 | 59 7/8 | 60 1/4 | 100 | |
6745 | CGA | 300 | 5 15/16 | 0 | ||||||
6746 | CGAM | 500 | 0.6250 | 0.1875 | 0.6250 | 0 | ||||
6747 | CGAR | 400 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6748 | CGAS | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | ||||
6749 | CGAX | 0 | 0 | |||||||
6750 | CGBCF | 0 | 0.1350 | 0 | ||||||
6751 | CGBIX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
6752 | CGBTX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
6753 | CGC | 300 | 16 1/8 | 15 3/8 | 16 3/8 | 0 | ||||
6754 | CGCO | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 3600 | |
6755 | CGCP | 1000 | 11 3/4 | 12 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 2400 | |
6756 | CGCXX | 0 | 0.48 | 5.24 | 5.32 | 423 | ||||
6757 | CGEN | 500 | 20 5/8 | 21 1/2 | 21 1/2 | 20 1/2 | 20 1/2 | 21 | 17700 | |
6758 | CGES | 500 | 22 3/4 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 23 | 15100 | |
6759 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6760 | CGFIX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
6761 | CGFLX | 0 | 13.60 | 13.60 | 14.39 | 0 | ||||
6762 | CGFV | 0 | 0 | |||||||
6763 | CGG | 0 | 0 | |||||||
6764 | CGGI | 400 | 16 3/4 | 16 3/8 | 16 3/4 | 16 | 16 1/4 | 16 3/4 | 62300 | |
6765 | CGGpT | 400 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/4 | 2800 | |||
6766 | CGH | 0 | 0 | |||||||
6767 | CGI | 100 | 23 3/4 | 0 | ||||||
6768 | CGII | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1700 | |
6769 | CGIIC | 0 | 0 | |||||||
6770 | CGINX | 0 | 18.13 | 18.13 | 19.81 | 0 | ||||
6771 | CGIO | 0 | 0 | |||||||
6772 | CGIP | 0 | 0 | |||||||
6773 | CGIR | 0 | 0 | |||||||
6774 | CGIX | 300 | 6 1/2 | 6 7/8 | 6 7/8 | 6 | 6 | 6 1/2 | 9300 | |
6775 | CGL | 0 | 0 | |||||||
6776 | CGL.A | 0 | 0 | |||||||
6777 | CGL/A | 8000 | 13 3/8 | 0 | ||||||
6778 | CGLA | 0 | 0 | |||||||
6779 | CGLB | 200 | 0.9375 | 0.9375 | 1.0000 | 0 | ||||
6780 | CGLD | 0 | 0 | |||||||
6781 | CGLDF | 0 | 2.5200 | 0 | ||||||
6782 | CGM | 2000 | 13 3/4 | 13 3/8 | 13 7/8 | 0 | ||||
6783 | CGMAX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
6784 | CGME | 400 | 4.6250 | 3.8750 | 4.7500 | 0 | ||||
6785 | CGMM | 0 | 0 | |||||||
6786 | CGMRX | 0 | 12.93 | 12.93 | 12.93 | 0 | ||||
6787 | CGMS | 0 | 0 | |||||||
6788 | CGMT | 0 | 0 | |||||||
6789 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6790 | CGMXX | 0 | 0.55 | 4.79 | 4.87 | 5088 | ||||
6791 | CGN | 200 | 4 3/8 | 0 | ||||||
6792 | CGNE | 100 | 4 13/16 | 4 5/8 | 4 13/16 | 4 5/8 | 4 11/16 | 4 13/16 | 26700 | |
6793 | CGNX | 100 | 12 3/4 | 12 3/4 | 13 | 12 5/8 | 12 5/8 | 13 | 124200 | |
6794 | CGO | 0 | 0 | |||||||
6795 | CGOGX | 0 | 8.12 | 8.12 | 8.50 | 0 | ||||
6796 | CGP | 100 | 43 1/8 | 42 1/2 | 43 1/4 | 0 | ||||
6797 | CGPA | 0 | 0 | |||||||
6798 | CGPB | 0 | 0 | |||||||
6799 | CGPC | 0 | 0 | |||||||
6800 | CGPE | 0 | 0 | |||||||
6801 | CGPG | 0 | 0 | |||||||
6802 | CGPH | 0 | 0 | |||||||
6803 | CGPI | 700 | 10 3/8 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 23000 | |
6804 | CGPL | 0 | 0 | |||||||
6805 | CGPM | 0 | 0 | |||||||
6806 | CGPN | 0 | 0 | |||||||
6807 | CGPO | 0 | 0 | |||||||
6808 | CGPT | 0 | 0 | |||||||
6809 | CGPpA | 1000 | 149 1/2 | 153 | 157 | 0 | ||||
6810 | CGPpB | 100 | 120 1/4 | 0 | ||||||
6811 | CGPpH | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
6812 | CGR | 1000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/4 | 10 3/4 | 2700 | |
6813 | CGRBX | 0 | 19.85 | 19.85 | 19.85 | 0 | ||||
6814 | CGRF | 0 | 0 | |||||||
6815 | CGRFX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
6816 | CGRM | 300 | 13 | 12 5/8 | 13 3/8 | 12 5/8 | 12 7/8 | 13 | 75900 | |
6817 | CGRO | 200 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 7 | 8300 | |
6818 | CGRP | 0 | 0 | |||||||
6819 | CGRV | 0 | 0 | |||||||
6820 | CGRWX | 0 | 19.73 | 19.73 | 20.93 | 0 | ||||
6821 | CGRZ | 1000 | 27.2500 | 0 | ||||||
6822 | CGS | 500 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 1000 | |||
6823 | CGS.A | 0 | 0 | |||||||
6824 | CGSFX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
6825 | CGSI | 0 | 0 | |||||||
6826 | CGSM | 0 | 0 | |||||||
6827 | CGSMY | 0 | 0 | |||||||
6828 | CGSRA | 0 | 0 | |||||||
6829 | CGSXX | 0 | 0.53 | 4.48 | 4.59 | 4828 | ||||
6830 | CGTC | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6831 | CGTH | 0 | 0 | |||||||
6832 | CGU/WS | 0 | 3/8 | 7/8 | 0 | |||||
6833 | CGUAX | 0 | 12.09 | 12.09 | 12.83 | 0 | ||||
6834 | CGUL | 4000 | 49/64 | 7/8 | 7/8 | 49/64 | 3/4 | 7/8 | 6000 | |
6835 | CGVIX | 0 | 4.88 | 4.88 | 4.88 | 0 | ||||
6836 | CGVTX | 0 | 16.37 | 16.37 | 17.01 | 0 | ||||
6837 | CGW | 500 | 24 1/2 | 21 | 21 5/8 | 0 | ||||
6838 | CGWM | 0 | 0 | |||||||
6839 | CGWT | 0 | 0 | |||||||
6840 | CGXX | 0 | 0 | |||||||
6841 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6842 | CGZ | 0 | 0 | |||||||
6843 | CH | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 5/8 | 100 | |
6844 | CHA | 100 | 43 1/8 | 43 1/8 | 43 1/8 | 43 1/8 | 42 1/2 | 43 | 100 | |
6845 | CHAA | 0 | 0 | |||||||
6846 | CHAAX | 0 | 13.38 | 13.38 | 13.38 | 0 | ||||
6847 | CHAC | 0 | 0 | |||||||
6848 | CHAE | 0 | 0 | |||||||
6849 | CHAG | 2000 | 2.5000 | 2.7500 | 3.2500 | 0 | ||||
6850 | CHAH | 0 | 0 | |||||||
6851 | CHAHP | 0 | 0 | |||||||
6852 | CHAI | 200 | 4 1/2 | 4 1/2 | 4 7/8 | 4 3/8 | 4 1/2 | 4 3/4 | 113700 | |
6853 | CHAIU | 1800 | 8 1/2 | 7 | 9 1/2 | 0 | ||||
6854 | CHAIW | 2000 | 1 7/8 | 1 15/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 5100 | |
6855 | CHAIZ | 1200 | 1 | 1 1/16 | 1 1/8 | 1 | 1 | 1 1/4 | 6200 | |
6856 | CHAL | 0 | 0 | |||||||
6857 | CHAN | 0 | 0 | |||||||
6858 | CHANF | 10000 | 5 7/8 | 5 5/8 | 6 | 0 | ||||
6859 | CHAP | 1000 | 0.1300 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 0.1500 | 125000 | |
6860 | CHAR | 1000 | 31/32 | 1 1/32 | 1 1/16 | 31/32 | 31/32 | 1 | 62200 | |
6861 | CHAS | 400 | 14.6250 | 0 | ||||||
6862 | CHAT | 800 | 3 | 3 | 3 1/16 | 2 15/16 | 2 31/32 | 3 1/32 | 178100 | |
6863 | CHAV | 0 | 0 | |||||||
6864 | CHAW | 9000 | 0.5000 | 0.4375 | 0.8750 | 0 | ||||
6865 | CHAZ | 0 | 0 | |||||||
6866 | CHB | 1500 | 21 3/4 | 21 5/8 | 21 7/8 | 21 3/8 | 21 1/2 | 22 | 13500 | |
6867 | CHBA | 0 | 0 | |||||||
6868 | CHBB | 0 | 0 | |||||||
6869 | CHBC | 0 | 0 | |||||||
6870 | CHBE | 0 | 0 | |||||||
6871 | CHBI | 300 | 11.2500 | 11.2500 | 13.7500 | 0 | ||||
6872 | CHBL | 0 | 0 | |||||||
6873 | CHBN | 0 | 0 | |||||||
6874 | CHBR | 0 | 0 | |||||||
6875 | CHBV | 0 | 0 | |||||||
6876 | CHBW | 0 | 0 | |||||||
6877 | CHBX | 0 | 0 | |||||||
6878 | CHBY | 0 | 0 | |||||||
6879 | CHBw | 0 | 20 | 21 | 0 | |||||
6880 | CHC | 1000 | 9 | 0 | ||||||
6881 | CHCA | 10000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 9/32 | 75000 | |
6882 | CHCBX | 0 | 6.84 | 6.84 | 6.84 | 0 | ||||
6883 | CHCC | 0 | 0 | |||||||
6884 | CHCG | 0 | 0 | |||||||
6885 | CHCL | 5000 | 0.7500 | 0.6250 | 0.8125 | 0 | ||||
6886 | CHCLX | 0 | 7.12 | 7.12 | 7.44 | 0 | ||||
6887 | CHCO | 300 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/4 | 23 | 300 | |
6888 | CHCR | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
6889 | CHCS | 100 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 27600 | |
6890 | CHCXX | 0 | 0.47 | 4.84 | 4.96 | 1174 | ||||
6891 | CHD | 300 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 21 5/8 | 22 3/8 | 300 | |
6892 | CHDC | 0 | 0 | |||||||
6893 | CHDI | 0 | 0 | |||||||
6894 | CHDL | 0 | 0 | |||||||
6895 | CHDN | 100 | 34 1/2 | 35 | 37 | 0 | ||||
6896 | CHDV | 0 | 0 | |||||||
6897 | CHDVF | 0 | 0 | |||||||
6898 | CHDX | 8000 | 4 3/4 | 3 7/8 | 5 | 3 7/8 | 4 1/8 | 4 1/2 | 72900 | |
6899 | CHDXU | 1500 | 7 1/4 | 5 3/4 | 7 19/32 | 5 3/4 | 7 1/4 | 8 1/4 | 818200 | |
6900 | CHDXW | 3400 | 2 3/32 | 2 | 2 3/32 | 2 | 1 7/8 | 2 3/4 | 21800 | |
6901 | CHDXZ | 12900 | 1 5/16 | 3/4 | 1 7/16 | 3/4 | 1 1/8 | 1 1/2 | 47500 | |
6902 | CHDZ | 0 | 0 | |||||||
6903 | CHE | 400 | 37 7/8 | 38 1/8 | 38 1/8 | 37 3/4 | 37 3/8 | 38 | 700 | |
6904 | CHEAX | 0 | 14.97 | 14.97 | 15.43 | 0 | ||||
6905 | CHEE | 0 | 0 | |||||||
6906 | CHEF | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 3100 | |
6907 | CHEI | 0 | 0 | |||||||
6908 | CHEM | 100 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 3/4 | 400 | |
6909 | CHEO | 0 | 0 | |||||||
6910 | CHER | 0 | 0 | |||||||
6911 | CHERA | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 300 | |
6912 | CHERB | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 | 100 | |
6913 | CHES | 32500 | 0.0150 | 0.0125 | 0.0150 | 0.0125 | 0.0080 | 0.0150 | 75000 | |
6914 | CHESX | 0 | 15.02 | 15.02 | 15.02 | 0 | ||||
6915 | CHEU | 0 | 0 | |||||||
6916 | CHEUY | 0 | 7.9800 | 7.9600 | 8.1400 | 0 | ||||
6917 | CHEX | 4000 | 2.5000 | 2.3750 | 2.7500 | 0 | ||||
6918 | CHEYX | 0 | 19.46 | 19.46 | 19.46 | 0 | ||||
6919 | CHEZ | 2300 | 5 | 5 | 5 | 5 | 5 | 5 1/16 | 10300 | |
6920 | CHF | 1000 | 5 | 4 5/8 | 5 1/8 | 0 | ||||
6921 | CHFB | 2000 | 5 | 5 | 5 1/4 | 0 | ||||
6922 | CHFC | 200 | 36 1/4 | 38 | 38 | 36 1/4 | 36 1/4 | 38 | 700 | |
6923 | CHFR | 0 | 0 | |||||||
6924 | CHFT | 0 | 0 | |||||||
6925 | CHGC | 0 | 0 | |||||||
6926 | CHGCF | 0 | 0 | |||||||
6927 | CHGE | 0 | 0 | |||||||
6928 | CHGEH | 0 | 0 | |||||||
6929 | CHGEL | 100 | 64.0000 | 0 | ||||||
6930 | CHGEN | 100 | 56.6250 | 0 | ||||||
6931 | CHGEZ | 100 | 56.0000 | 0 | ||||||
6932 | CHGIX | 0 | 21.05 | 21.05 | 22.16 | 0 | ||||
6933 | CHGN | 0 | 0 | |||||||
6934 | CHGNF | 300 | 12 3/4 | 13 1/2 | 13 1/2 | 12 5/8 | 12 3/4 | 13 | 29300 | |
6935 | CHGO | 5000 | 5 1/16 | 5 3/8 | 5 3/8 | 5 1/16 | 5 1/8 | 5 3/8 | 29600 | |
6936 | CHGOW | 2200 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 32100 | |
6937 | CHGXX | 0 | 0.70 | 4.69 | 4.82 | 427 | ||||
6938 | CHH | 15600 | 15 | 14 5/8 | 15 1/4 | 14 5/8 | 15 | 15 1/8 | 384200 | |
6939 | CHHw | 3000 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
6940 | CHI | 4400 | 7/8 | 0 | ||||||
6941 | CHIC | 0 | 0 | |||||||
6942 | CHIGX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
6943 | CHIK | 1000 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 10 1/4 | 11 | 4700 | |
6944 | CHINX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
6945 | CHIO | 0 | 0 | |||||||
6946 | CHIP | 400 | 0.4200 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4800 | 5900 | |
6947 | CHIR | 4600 | 22 1/2 | 22 | 22 5/8 | 21 7/8 | 22 3/8 | 22 1/2 | 1059100 | |
6948 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
6949 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
6950 | CHK | 3100 | 55 | 55 | 55 | 55 | 54 7/8 | 55 3/8 | 3100 | |
6951 | CHKA | 0 | 0 | |||||||
6952 | CHKC | 0 | 0 | |||||||
6953 | CHKE | 700 | 5 7/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 12700 | |
6954 | CHKK | 0 | 0 | |||||||
6955 | CHKM | 0 | 0 | |||||||
6956 | CHKN | 0 | 0 | |||||||
6957 | CHKP | 0 | 0 | |||||||
6958 | CHKPF | 1000 | 25 5/8 | 29 1/2 | 29 1/2 | 25 | 25 3/8 | 25 5/8 | 642100 | |
6959 | CHKR | 100 | 25/32 | 3/4 | 7/8 | 3/4 | 25/32 | 27/32 | 481600 | |
6960 | CHKS | 0 | 0 | |||||||
6961 | CHKT | 0 | 0 | |||||||
6962 | CHKX | 0 | 0 | |||||||
6963 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
6964 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
6965 | CHLB | 0 | 0 | |||||||
6966 | CHLC | 0 | 0 | |||||||
6967 | CHLD | 3000 | 3/8 | 3/8 | 9/16 | 0 | ||||
6968 | CHLDW | 200000 | 1/8 | 1/8 | 5/16 | 0 | ||||
6969 | CHLG | 0 | 0 | |||||||
6970 | CHLI | 10000 | 0.3750 | 0 | ||||||
6971 | CHLM | 0 | 0 | |||||||
6972 | CHLN | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 12000 | |
6973 | CHLP | 0 | 0 | |||||||
6974 | CHLR | 10000 | 0.1250 | 0.0312 | 0.1250 | 0 | ||||
6975 | CHLT | 0 | 0 | |||||||
6976 | CHLU | 0 | 0 | |||||||
6977 | CHLV | 0 | 0 | |||||||
6978 | CHLW | 0 | 0 | |||||||
6979 | CHLWY | 0 | 4.5400 | 4.5000 | 4.6300 | 0 | ||||
6980 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
6981 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
6982 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
6983 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
6984 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
6985 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
6986 | CHM | 2000 | 1 7/8 | 1 7/16 | 1 15/16 | 0 | ||||
6987 | CHMD | 1000 | 14 7/8 | 14 7/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 | 89400 | |
6988 | CHMG | 2000 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 35.7500 | 2000 | |
6989 | CHML | 3000 | 31 | 31 | 31 1/4 | 30 3/4 | 30 3/4 | 31 | 70700 | |
6990 | CHMN | 2000 | 1.0000 | 0 | ||||||
6991 | CHMO | 0 | 0 | |||||||
6992 | CHMP | 700 | 22 1/2 | 22 3/4 | 22 3/4 | 22 | 22 | 22 3/4 | 11500 | |
6993 | CHN | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/8 | 12 1/8 | 200 | |
6994 | CHNA | 600 | 4 29/32 | 5 | 5 | 4 7/8 | 4 7/8 | 4 15/16 | 55700 | |
6995 | CHNAD | 1200 | 4 5/16 | 4 5/16 | 4 3/8 | 0 | ||||
6996 | CHNC | 0 | 0 | |||||||
6997 | CHNCF | 0 | 0 | |||||||
6998 | CHNDX | 0 | 14.71 | 14.71 | 14.71 | 0 | ||||
6999 | CHNF | 0 | 0 | |||||||
7000 | CHNI | 0 | 0 | |||||||
7001 | CHNL | 25000 | 9 1/2 | 12 | 12 | 9 | 9 | 10 | 64100 | |
7002 | CHNTX | 0 | 229.96 | 229.96 | 229.96 | 0 | ||||
7003 | CHO | 150000 | 18 3/8 | 17 3/4 | 18 1/8 | 0 | ||||
7004 | CHOC | 0 | 0 | |||||||
7005 | CHOE | 0 | 0 | |||||||
7006 | CHOF | 0 | 0 | |||||||
7007 | CHOG | 0 | 0 | |||||||
7008 | CHOI | 0 | 0 | |||||||
7009 | CHOT | 0 | 0 | |||||||
7010 | CHOX | 0 | 0 | |||||||
7011 | CHOY | 0 | 0 | |||||||
7012 | CHOZ | 0 | 0 | |||||||
7013 | CHP | 7000 | 29 1/8 | 0 | ||||||
7014 | CHPC | 0 | 0 | |||||||
7015 | CHPM | 0 | 0 | |||||||
7016 | CHPMF | 72500 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 145000 | |||
7017 | CHPP | 200 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.5625 | 200 | |
7018 | CHPS | 1000 | 19 | 19 1/2 | 19 5/8 | 19 | 19 | 19 1/4 | 201400 | |
7019 | CHPTY | 0 | 7.2500 | 0 | ||||||
7020 | CHR | 27100 | 22 | 21 5/8 | 22 1/2 | 0 | ||||
7021 | CHRB | 1000 | 13/32 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 68600 | |
7022 | CHREX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
7023 | CHRG | 0 | 0 | |||||||
7024 | CHRH | 0 | 0 | |||||||
7025 | CHRHY | 0 | 8.2500 | 0 | ||||||
7026 | CHRI | 1000 | 23 1/4 | 24 | 24 | 23 | 23 | 23 3/4 | 26400 | |
7027 | CHRS | 300 | 4 7/8 | 4 1/2 | 4 29/32 | 4 1/2 | 4 7/8 | 4 15/16 | 1121200 | |
7028 | CHRT | 1100 | 15 1/8 | 14 7/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 3200 | |
7029 | CHRU | 0 | 0 | |||||||
7030 | CHRX | 7500 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/4 | 10 3/8 | 10 3/4 | 40000 | |
7031 | CHRZ | 1200 | 33 1/2 | 31 3/4 | 34 1/2 | 31 3/4 | 33 | 34 | 221900 | |
7032 | CHS | 300 | 2 1/2 | 2 1/4 | 2 5/8 | 0 | ||||
7033 | CHSC | 0 | 0 | |||||||
7034 | CHSCX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
7035 | CHSE | 5000 | 11 1/4 | 11 | 11 1/2 | 11 | 11 1/8 | 11 1/2 | 66800 | |
7036 | CHSIX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
7037 | CHSK | 0 | 0 | |||||||
7038 | CHSPX | 0 | 13.76 | 13.76 | 13.76 | 0 | ||||
7039 | CHT | 3200 | 5 1/4 | 4 3/8 | 4 3/4 | 0 | ||||
7040 | CHTAX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
7041 | CHTBX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
7042 | CHTC | 0 | 0 | |||||||
7043 | CHTD | 5000 | 4.6250 | 4.7500 | 4.8750 | 4.6250 | 4.6250 | 4.8750 | 10500 | |
7044 | CHTE | 0 | 0 | |||||||
7045 | CHTFX | 0 | 10.52 | 10.52 | 10.96 | 0 | ||||
7046 | CHTIX | 0 | 16.20 | 16.20 | 16.20 | 0 | ||||
7047 | CHTK | 0 | 0 | |||||||
7048 | CHTL | 1000 | 3 15/16 | 4 1/16 | 4 1/16 | 3 11/16 | 3 3/4 | 3 15/16 | 43000 | |
7049 | CHTM | 0 | 0 | |||||||
7050 | CHTOX | 0 | 17.30 | 17.30 | 18.21 | 0 | ||||
7051 | CHTP | 1000 | 2.2500 | 1.6562 | 2.1250 | 0 | ||||
7052 | CHTR | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 | 24 | 25 | 9900 | |
7053 | CHTRX | 0 | 11.20 | 11.20 | 11.85 | 0 | ||||
7054 | CHTT | 500 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 10800 | |
7055 | CHTXX | 0 | 0.25 | 2.84 | 2.89 | 701 | ||||
7056 | CHU | 0 | 0 | |||||||
7057 | CHUR | 10000 | 0.0850 | 0.0850 | 0.2000 | 0.0700 | 0.0750 | 0.0900 | 416700 | |
7058 | CHUSX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
7059 | CHUX | 400 | 10 1/2 | 10 3/8 | 10 3/4 | 10 3/8 | 10 3/8 | 11 1/4 | 4500 | |
7060 | CHV | 400 | 64 1/8 | 65 1/8 | 65 1/8 | 63 7/8 | 64 1/8 | 64 5/8 | 9200 | |
7061 | CHVA | 0 | 0 | |||||||
7062 | CHVB | 0 | 0 | |||||||
7063 | CHVC | 0 | 0 | |||||||
7064 | CHVD | 0 | 0 | |||||||
7065 | CHVE | 0 | 0 | |||||||
7066 | CHVG | 0 | 0 | |||||||
7067 | CHVH | 0 | 0 | |||||||
7068 | CHVI | 0 | 0 | |||||||
7069 | CHVK | 0 | 0 | |||||||
7070 | CHVL | 0 | 0 | |||||||
7071 | CHVM | 0 | 0 | |||||||
7072 | CHVN | 0 | 0 | |||||||
7073 | CHVO | 0 | 0 | |||||||
7074 | CHVP | 0 | 0 | |||||||
7075 | CHVR | 0 | 0 | |||||||
7076 | CHVS | 0 | 0 | |||||||
7077 | CHVT | 0 | 0 | |||||||
7078 | CHVV | 0 | 0 | |||||||
7079 | CHVW | 0 | 0 | |||||||
7080 | CHVX | 0 | 0 | |||||||
7081 | CHVY | 0 | 0 | |||||||
7082 | CHVZ | 0 | 0 | |||||||
7083 | CHWK | 0 | 0 | |||||||
7084 | CHX | 100 | 8 1/8 | 7 7/8 | 8 1/4 | 0 | ||||
7085 | CHXA | 0 | 0 | |||||||
7086 | CHXC | 0 | 0 | |||||||
7087 | CHXH | 0 | 0 | |||||||
7088 | CHXN | 0 | 0 | |||||||
7089 | CHXO | 0 | 0 | |||||||
7090 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
7091 | CHYBX | 0 | 10.07 | 10.07 | 10.57 | 0 | ||||
7092 | CHYD | 0 | 0 | |||||||
7093 | CHYN | 5000 | 0.0100 | 0 | ||||||
7094 | CHYO | 0 | 0 | |||||||
7095 | CHYT | 0 | 0 | |||||||
7096 | CHZ | 200 | 39 | 38 3/8 | 38 3/4 | 0 | ||||
7097 | CHZC | 0 | 0 | |||||||
7098 | CHZF | 0 | 0 | |||||||
7099 | CHZI | 0 | 0 | |||||||
7100 | CHZM | 0 | 0 | |||||||
7101 | CHZN | 0 | 0 | |||||||
7102 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
7103 | CI | 100 | 128 1/2 | 130 3/8 | 135 3/8 | 0 | ||||
7104 | CIA | 300 | 8 3/4 | 0 | ||||||
7105 | CIAM | 0 | 0 | |||||||
7106 | CIAT | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 4 | 7000 | |
7107 | CIB | 1000 | 19 1/2 | 17 1/2 | 18 1/4 | 0 | ||||
7108 | CIBC | 500 | 51 3/4 | 51 3/4 | 52 1/4 | 51 3/4 | 51 3/4 | 52 1/4 | 11000 | |
7109 | CIBH | 0 | 0 | |||||||
7110 | CIBI | 200 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 200 | |
7111 | CIBKF | 0 | 42.2800 | 0 | ||||||
7112 | CIBL | 0 | 0 | |||||||
7113 | CIBN | 100 | 22.5000 | 0 | ||||||
7114 | CIBR | 1000 | 33 | 33 | 33 3/4 | 32 3/4 | 33 | 33 1/4 | 295300 | |
7115 | CIBS | 1000 | 50.0000 | 12.6250 | 13.2500 | 0 | ||||
7116 | CIC | 100 | 15 3/4 | 16 | 16 3/8 | 0 | ||||
7117 | CICC | 1000 | 1 7/16 | 1 19/32 | 1 19/32 | 1 7/16 | 1 7/16 | 1 19/32 | 4000 | |
7118 | CICG | 2000 | 22.3750 | 22.3750 | 22.8750 | 22.3750 | 22.3750 | 23.5000 | 4300 | |
7119 | CICI | 200 | 5.4375 | 0 | ||||||
7120 | CICS | 100 | 31 | 31 | 31 | 31 | 30 1/2 | 31 | 100 | |
7121 | CID | 200 | 23 1/4 | 22 3/4 | 23 1/8 | 0 | ||||
7122 | CIDC | 0 | 0 | |||||||
7123 | CIDE | 0 | 0 | |||||||
7124 | CIDG | 0 | 0 | |||||||
7125 | CIDN | 400 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
7126 | CIDT | 0 | 0 | |||||||
7127 | CIEI | 1500 | 0.0600 | 0.1000 | 0.1400 | 573100 | ||||
7128 | CIF | 900 | 6 7/8 | 7 | 7 3/8 | 0 | ||||
7129 | CIF.A | 0 | 0 | |||||||
7130 | CIF.B | 0 | 0 | |||||||
7131 | CIFAX | 0 | 10.31 | 10.31 | 10.94 | 0 | ||||
7132 | CIFBX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
7133 | CIFC | 400 | 15.1250 | 15.1250 | 15.1250 | 15.1250 | 400 | |||
7134 | CIFD | 0 | 0 | |||||||
7135 | CIFI | 0 | 0 | |||||||
7136 | CIFIX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
7137 | CIFR | 0 | 0 | |||||||
7138 | CIFS | 0 | 0 | |||||||
7139 | CIG | 1000 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 26 | 1400 | |
7140 | CIGA | 0 | 0 | |||||||
7141 | CIGC | 0 | 0 | |||||||
7142 | CIGCF | 0 | 0 | |||||||
7143 | CIGE | 0 | 0 | |||||||
7144 | CIGG | 0 | 0 | |||||||
7145 | CIGH | 0 | 0 | |||||||
7146 | CIGI | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.2500 | 3600 | |
7147 | CIGN | 0 | 0 | |||||||
7148 | CIGNO | 0 | 0 | |||||||
7149 | CIGP | 0 | 0 | |||||||
7150 | CIGR | 400 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 7/8 | 11 1/4 | 7100 | |
7151 | CIGRW | 5000 | 4 7/8 | 4 7/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/4 | 9000 | |
7152 | CIGY | 0 | 0 | |||||||
7153 | CIGZ | 0 | 0 | |||||||
7154 | CII | 300 | 10 3/8 | 0 | ||||||
7155 | CIII | 1400 | 1.7500 | 1.7500 | 2.7500 | 0 | ||||
7156 | CIIR | 0 | 0 | |||||||
7157 | CIIT | 0 | 0 | |||||||
7158 | CILE | 0 | 0 | |||||||
7159 | CILT | 0 | 0 | |||||||
7160 | CILTL | 100 | 70.3000 | 70.3000 | 70.3000 | 70.3000 | 100 | |||
7161 | CILTN | 0 | 0 | |||||||
7162 | CIM | 1300 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
7163 | CIMA | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 1/2 | 900 | |
7164 | CIMC | 0 | 0 | |||||||
7165 | CIMT | 0 | 0 | |||||||
7166 | CIMTF | 200 | 3 1/2 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 3500 | |
7167 | CIMX | 800 | 4.5000 | 4.7500 | 5.1250 | 200 | ||||
7168 | CIMXX | 0 | 0 | |||||||
7169 | CIN | 200 | 33 1/2 | 33 5/8 | 33 5/8 | 33 1/2 | 33 1/4 | 33 3/4 | 1600 | |
7170 | CINA | 0 | 0 | |||||||
7171 | CINB | 0 | 0 | |||||||
7172 | CINC | 7000 | 0.3437 | 0.3125 | 0.4687 | 0 | ||||
7173 | CINDE | 300 | 0.1250 | 0.3750 | 0.3750 | 0.1250 | 0.1563 | 0.2188 | 88100 | |
7174 | CINDJ | 0 | 0 | |||||||
7175 | CINDZ | 20000 | 1/64 | 0 | ||||||
7176 | CINE | 200 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 16000 | |
7177 | CINF | 200 | 57 3/4 | 57 3/4 | 57 3/4 | 57 1/4 | 57 1/4 | 57 3/4 | 36300 | |
7178 | CINFG | 50 | 129 | 128 | 130 | 0 | ||||
7179 | CINFX | 0 | 14.63 | 14.63 | 14.63 | 0 | ||||
7180 | CINI | 0 | 0 | |||||||
7181 | CINL | 0 | 0 | |||||||
7182 | CINM | 0 | 0 | |||||||
7183 | CINMX | 0 | 10.53 | 10.53 | 10.83 | 0 | ||||
7184 | CINN | 0 | 0 | |||||||
7185 | CINO | 0 | 0 | |||||||
7186 | CINP | 0 | 0 | |||||||
7187 | CINR | 0 | 0 | |||||||
7188 | CINRF | 1200 | 23 | 24 | 24 | 22 3/4 | 22 | 23 | 11600 | |
7189 | CINS | 400 | 10 5/8 | 10 5/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 3900 | |
7190 | CINT | 0 | 0 | |||||||
7191 | CINWE | 0 | 0 | |||||||
7192 | CINZE | 0 | 0 | |||||||
7193 | CINpA | 100 | 62 1/2 | 0 | ||||||
7194 | CINpB | 200 | 79 3/8 | 0 | ||||||
7195 | CINpG | 0 | 0 | |||||||
7196 | CINpI | 0 | 0 | |||||||
7197 | CIP | 200 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 7/8 | 200 | |
7198 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7199 | CIPM | 0 | 0 | |||||||
7200 | CIPN | 0 | 0 | |||||||
7201 | CIPR | 0 | 0 | |||||||
7202 | CIPS | 0 | 0 | |||||||
7203 | CIPSG | 400 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 400 | |||
7204 | CIPSI | 0 | 0 | |||||||
7205 | CIPSM | 100 | 73.0500 | 0 | ||||||
7206 | CIPSN | 100 | 57.2500 | 56.1250 | 57.2500 | 56.1250 | 400 | |||
7207 | CIPSP | 50000 | 23.0500 | 23.3000 | 23.3000 | 23.0500 | 100000 | |||
7208 | CIR | 200 | 34 1/4 | 34 1/4 | 34 1/4 | 34 1/4 | 33 7/8 | 34 1/4 | 200 | |
7209 | CIRA | 0 | 0 | |||||||
7210 | CIRC | 0 | 0 | |||||||
7211 | CIRD | 0 | 0 | |||||||
7212 | CIRH | 0 | 0 | |||||||
7213 | CIRI | 0 | 0 | |||||||
7214 | CIRK | 0 | 0 | |||||||
7215 | CIRL | 0 | 0 | |||||||
7216 | CIRQ | 0 | 0 | |||||||
7217 | CIRQF | 200 | 3/8 | 27/64 | 27/64 | 3/8 | 3/8 | 15/32 | 700 | |
7218 | CIRR | 0 | 0 | |||||||
7219 | CIRT | 0 | 0 | |||||||
7220 | CIRV | 0 | 0 | |||||||
7221 | CIRX | 0 | 0 | |||||||
7222 | CIRY | 0 | 0 | |||||||
7223 | CIRZ | 0 | 0 | |||||||
7224 | CIRZF | 0 | 0.6400 | 0 | ||||||
7225 | CIS/B | 500 | 8 1/2 | 0 | ||||||
7226 | CISB | 0 | 0 | |||||||
7227 | CISBF | 0 | 5.4000 | 0 | ||||||
7228 | CISC | 1000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 2 1/16 | 1100 | |
7229 | CIST | 10000 | 0.3700 | 0.4100 | 0.4100 | 0.3200 | 0.3300 | 0.3900 | 334300 | |
7230 | CISV | 0 | 0 | |||||||
7231 | CITA | 1500 | 12 1/4 | 12 31/64 | 12 1/2 | 11 5/8 | 11 5/8 | 12 1/4 | 21700 | |
7232 | CITCN | 20000 | 105.1250 | 0 | ||||||
7233 | CITCO | 15000 | 103.0000 | 0 | ||||||
7234 | CITGS | 2000 | 6.2500 | 6.2500 | 9.0000 | 0 | ||||
7235 | CITN | 500 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 1200 | |
7236 | CITQ | 0 | 0 | |||||||
7237 | CITXX | 0 | 0.33 | 4.94 | 5.05 | 2252 | ||||
7238 | CITY | 1700 | 3 7/8 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 4900 | |
7239 | CIU | 0 | 0 | |||||||
7240 | CIVA | 0 | 0 | |||||||
7241 | CIVC | 800 | 9 3/16 | 9 1/4 | 9 1/4 | 9 3/16 | 9 | 9 1/4 | 3300 | |
7242 | CIWP | 0 | 0 | |||||||
7243 | CIWPP | 0 | 0 | |||||||
7244 | CIWV | 100 | 25.5000 | 0 | ||||||
7245 | CIZC | 0 | 0 | |||||||
7246 | CIZCF | 0 | 0 | |||||||
7247 | CJ | 1000 | 33 1/4 | 33 1/4 | 33 1/4 | 33 1/4 | 1000 | |||
7248 | CJBCF | 0 | 0.1875 | 0 | ||||||
7249 | CJER | 0 | 0 | |||||||
7250 | CJFC | 1000 | 35 7/8 | 35 7/8 | 35 7/8 | 35 5/8 | 35 5/8 | 35 7/8 | 5300 | |
7251 | CJJ | 0 | 0 | |||||||
7252 | CJV | 0 | 0 | |||||||
7253 | CJY | 0 | 0 | |||||||
7254 | CJZ | 0 | 0 | |||||||
7255 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7256 | CKC | 300 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | ||||
7257 | CKCD | 0 | 0 | |||||||
7258 | CKCF | 0 | 0 | |||||||
7259 | CKCI | 0 | 0 | |||||||
7260 | CKCL | 0 | 0 | |||||||
7261 | CKCP | 0 | 0 | |||||||
7262 | CKCX | 0 | 0 | |||||||
7263 | CKDM | 0 | 0 | |||||||
7264 | CKDN | 1500 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
7265 | CKE | 500 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 24 1/8 | 24 1/2 | 2200 | |
7266 | CKEA | 0 | 0 | |||||||
7267 | CKEE | 0 | 0 | |||||||
7268 | CKEI | 0 | 0 | |||||||
7269 | CKEL | 0 | 0 | |||||||
7270 | CKEN | 0 | 0 | |||||||
7271 | CKEO | 0 | 0 | |||||||
7272 | CKER | 0 | 0 | |||||||
7273 | CKES | 0 | 0 | |||||||
7274 | CKET | 0 | 0 | |||||||
7275 | CKEX | 0 | 0 | |||||||
7276 | CKFB | 700 | 19 3/4 | 19 3/4 | 20 3/4 | 0 | ||||
7277 | CKFR | 10000 | 19 1/8 | 18 3/4 | 19 3/8 | 18 3/4 | 18 3/4 | 19 1/8 | 210800 | |
7278 | CKH | 2000 | 53 3/8 | 53 | 53 3/8 | 52 3/8 | 53 1/8 | 53 5/8 | 105600 | |
7279 | CKI | 0 | 0 | |||||||
7280 | CKIAX | 0 | 17.11 | 17.11 | 17.11 | 0 | ||||
7281 | CKIEX | 0 | 16.96 | 16.96 | 17.76 | 0 | ||||
7282 | CKM | 0 | 0 | |||||||
7283 | CKOR | 1000 | 57 | 56 3/4 | 57 1/2 | 0 | ||||
7284 | CKP | 200 | 24 1/2 | 25 3/8 | 25 3/8 | 24 1/2 | 24 3/8 | 24 5/8 | 22400 | |
7285 | CKPA | 0 | 0 | |||||||
7286 | CKPC | 0 | 0 | |||||||
7287 | CKPF | 0 | 0 | |||||||
7288 | CKPI | 0 | 0 | |||||||
7289 | CKPL | 0 | 0 | |||||||
7290 | CKPN | 0 | 0 | |||||||
7291 | CKPR | 0 | 0 | |||||||
7292 | CKPZ | 0 | 0 | |||||||
7293 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7294 | CKR | 100 | 28 3/4 | 28 1/2 | 28 3/4 | 28 1/2 | 28 1/2 | 28 7/8 | 4400 | |
7295 | CKRB | 0 | 0 | |||||||
7296 | CKRF | 0 | 0 | |||||||
7297 | CKRI | 0 | 0 | |||||||
7298 | CKRL | 0 | 0 | |||||||
7299 | CKRM | 0 | 0 | |||||||
7300 | CKRN | 0 | 0 | |||||||
7301 | CKRP | 0 | 0 | |||||||
7302 | CKRR | 0 | 0 | |||||||
7303 | CKRS | 0 | 0 | |||||||
7304 | CKRY | 0 | 0 | |||||||
7305 | CKSG | 4000 | 19 1/2 | 19 | 19 3/4 | 19 | 19 3/8 | 19 1/2 | 51700 | |
7306 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7307 | CKw | 0 | 0 | |||||||
7308 | CL | 100 | 92 5/8 | 93 1/8 | 93 1/8 | 92 1/2 | 92 | 93 1/8 | 500 | |
7309 | CLA | 0 | 0 | |||||||
7310 | CLAE | 0 | 0 | |||||||
7311 | CLAR | 0 | 0 | |||||||
7312 | CLAS | 900 | 11 1/4 | 11 1/4 | 11 1/2 | 0 | ||||
7313 | CLAXX | 0 | 0 | |||||||
7314 | CLB | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 1/8 | 500 | |
7315 | CLBA | 0 | 0 | |||||||
7316 | CLBF | 300 | 32.8750 | 31.7500 | 33.7500 | 0 | ||||
7317 | CLBG | 0 | 0 | |||||||
7318 | CLBGB | 0 | 0 | |||||||
7319 | CLBK | 1000 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 6100 | |
7320 | CLBLF | 0 | 6.3000 | 0 | ||||||
7321 | CLBMF | 0 | 0 | |||||||
7322 | CLBT | 0 | 0 | |||||||
7323 | CLBY | 0 | 0 | |||||||
7324 | CLBYF | 0 | 0 | |||||||
7325 | CLC | 2900 | 21 3/4 | 21 1/8 | 21 5/8 | 0 | ||||
7326 | CLCD | 0 | 0 | |||||||
7327 | CLCDF | 1000 | 2 7/16 | 2 17/32 | 2 17/32 | 2 13/32 | 2 13/32 | 2 1/2 | 43400 | |
7328 | CLCE | 1300 | 0.8750 | 0.5000 | 1.3750 | 0 | ||||
7329 | CLCF | 0 | 0 | |||||||
7330 | CLCI | 5000 | 4 5/8 | 5 | 5 | 4 5/8 | 4 5/8 | 4 11/16 | 25800 | |
7331 | CLCL | 5000 | 0.1600 | 0.1400 | 0.1900 | 0 | ||||
7332 | CLCM | 100 | 0.0250 | 0.0250 | 0.0450 | 0 | ||||
7333 | CLCN | 0 | 0 | |||||||
7334 | CLCP | 500 | 2 1/4 | 2 9/16 | 2 9/16 | 2 1/8 | 2 1/16 | 2 1/4 | 48100 | |
7335 | CLCR | 5000 | 3.4375 | 3.1875 | 3.4375 | 3.1875 | 3.2500 | 3.4375 | 6300 | |
7336 | CLCTF | 0 | 1.2400 | 0 | ||||||
7337 | CLCX | 7000 | 26 1/4 | 27 | 27 1/2 | 26 | 26 | 27 1/2 | 143700 | |
7338 | CLD | 1000 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 7/8 | 2600 | |
7339 | CLDB | 300 | 42.3750 | 0 | ||||||
7340 | CLDC | 0 | 0 | |||||||
7341 | CLDD | 0 | 0 | |||||||
7342 | CLDE | 0 | 0 | |||||||
7343 | CLDH | 0 | 0 | |||||||
7344 | CLDN | 2500 | 9 1/8 | 9 1/4 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 58600 | |
7345 | CLDP | 0 | 0 | |||||||
7346 | CLDR | 1000 | 38 | 39 3/4 | 40 1/2 | 36 3/4 | 38 | 38 1/2 | 163900 | |
7347 | CLDS | 0 | 0 | |||||||
7348 | CLDSR | 0 | 0 | |||||||
7349 | CLE | 100 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 3/8 | 16 7/8 | 1500 | |
7350 | CLEA | 800 | 0.4687 | 0.5312 | 0.5312 | 0.4687 | 0.4687 | 0.5312 | 5500 | |
7351 | CLEB | 5000 | 3/16 | 1/4 | 1/4 | 3/16 | 3/16 | 1/4 | 8000 | |
7352 | CLEC | 0 | 0 | |||||||
7353 | CLEH | 0 | 0 | |||||||
7354 | CLEK | 0 | 0 | |||||||
7355 | CLEL | 0 | 0 | |||||||
7356 | CLEN | 0 | 0 | |||||||
7357 | CLEO | 0 | 0 | |||||||
7358 | CLER | 3000 | 0.0200 | 0 | ||||||
7359 | CLES | 0 | 0 | |||||||
7360 | CLET | 0 | 0 | |||||||
7361 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7362 | CLF | 10000 | 36 1/8 | 41 1/8 | 41 1/2 | 0 | ||||
7363 | CLFA | 0 | 0 | |||||||
7364 | CLFC | 200 | 13.5000 | 13.2500 | 14.0000 | 0 | ||||
7365 | CLFD | 100 | 36.0000 | 0 | ||||||
7366 | CLFE | 0 | 0 | |||||||
7367 | CLFF | 0 | 0 | |||||||
7368 | CLFFF | 0 | 0 | |||||||
7369 | CLFI | 0 | 0 | |||||||
7370 | CLFL | 100 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7371 | CLFM | 0 | 0 | |||||||
7372 | CLFR | 0 | 0 | |||||||
7373 | CLFRY | 0 | 0 | |||||||
7374 | CLFS | 0 | 0 | |||||||
7375 | CLFT | 0 | 0 | |||||||
7376 | CLFW | 0 | 0 | |||||||
7377 | CLFY | 100 | 48 | 48 | 48 1/4 | 48 | 48 | 48 1/8 | 187600 | |
7378 | CLGXX | 0 | 0.47 | 4.48 | 4.55 | 3687 | ||||
7379 | CLGY | 1000 | 5 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 38700 | |
7380 | CLGYW | 3000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
7381 | CLH | 0 | 0 | |||||||
7382 | CLHB | 1000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 5/16 | 2 3/8 | 2 19/32 | 37100 | |
7383 | CLHH | 1400 | 1.0000 | 0.7500 | 2.5000 | 0 | ||||
7384 | CLI | 1000 | 27 1/8 | 26 5/8 | 27 1/8 | 0 | ||||
7385 | CLIB | 0 | 0 | |||||||
7386 | CLIBX | 0 | 6.41 | 6.41 | 6.41 | 0 | ||||
7387 | CLIC | 0 | 0 | |||||||
7388 | CLIFE | 0 | 0 | |||||||
7389 | CLII | 0 | 0 | |||||||
7390 | CLIJ | 0 | 0 | |||||||
7391 | CLIK | 0 | 0 | |||||||
7392 | CLIL | 0 | 0 | |||||||
7393 | CLIM | 0 | 0 | |||||||
7394 | CLIN | 0 | 0 | |||||||
7395 | CLIPE | 0 | 0 | |||||||
7396 | CLIX | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 97900 | |
7397 | CLKXF | 0 | 0 | |||||||
7398 | CLL | 3000 | 1 | 1 | 1 | 1 | 3000 | |||
7399 | CLM | 200 | 8 | 8 | 8 3/8 | 0 | ||||
7400 | CLMB | 0 | 0 | |||||||
7401 | CLMBX | 0 | 34.30 | 34.30 | 34.30 | 0 | ||||
7402 | CLMDY | 0 | 12.3750 | 0 | ||||||
7403 | CLMI | 4000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7404 | CLMM | 0 | 0 | |||||||
7405 | CLMNX | 0 | 7.15 | 7.15 | 7.51 | 0 | ||||
7406 | CLMPX | 0 | 7.39 | 7.39 | 7.76 | 0 | ||||
7407 | CLMT | 300 | 29 | 28 1/2 | 29 | 28 1/2 | 28 1/2 | 29 | 106400 | |
7408 | CLMW | 0 | 0 | |||||||
7409 | CLMXX | 0 | 0.38 | 2.77 | 2.87 | 552 | ||||
7410 | CLN | 400 | 13 3/8 | 13 5/8 | 14 | 0 | ||||
7411 | CLNB | 0 | 0 | |||||||
7412 | CLNC | 0 | 0 | |||||||
7413 | CLNE | 0 | 0 | |||||||
7414 | CLNF | 0 | 0 | |||||||
7415 | CLNG | 10000 | 0.5000 | 0.1250 | 0.6250 | 0 | ||||
7416 | CLNI | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
7417 | CLNL | 0 | 0 | |||||||
7418 | CLNP | 400 | 16 1/8 | 16 3/8 | 17 | 15 5/8 | 15 3/4 | 16 1/8 | 54000 | |
7419 | CLNPP | 100 | 39 | 40 1/8 | 40 1/4 | 38 3/4 | 39 | 40 1/4 | 5700 | |
7420 | CLNT | 0 | 0 | |||||||
7421 | CLNTF | 200 | 15 | 15 3/8 | 15 3/8 | 14 7/8 | 14 7/8 | 15 3/8 | 77100 | |
7422 | CLNW | 0 | 0.0010 | 0.0900 | 0 | |||||
7423 | CLNWV | 0 | 0 | |||||||
7424 | CLNX | 7000 | 0.0150 | 0.0150 | 0.0312 | 0 | ||||
7425 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7426 | CLOP | 0 | 0 | |||||||
7427 | CLOR | 300 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.3000 | 300 | |
7428 | CLOS | 100 | 2.0000 | 0 | ||||||
7429 | CLOT | 0 | 0 | |||||||
7430 | CLOW | 0 | 0 | |||||||
7431 | CLP | 100 | 26 1/2 | 26 5/8 | 27 1/8 | 0 | ||||
7432 | CLPAF | 0 | 2.2500 | 0 | ||||||
7433 | CLPB | 0 | 0 | |||||||
7434 | CLPEF | 0 | 1.1000 | 0 | ||||||
7435 | CLPF | 0 | 0 | |||||||
7436 | CLPI | 2200 | 3/4 | 11/16 | 25/32 | 0 | ||||
7437 | CLPO | 200 | 0.4375 | 0.4375 | 0.6250 | 0 | ||||
7438 | CLPZ | 0 | 0 | |||||||
7439 | CLPZF | 1000 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/8 | 6 1/2 | 16000 | |
7440 | CLQ | 1000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
7441 | CLR | 1000 | 3/16 | 0 | ||||||
7442 | CLR.A | 0 | 0 | |||||||
7443 | CLRC | 3500 | 8.0000 | 6.0000 | 8.0000 | 0 | ||||
7444 | CLRI | 5000 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 1/4 | 8700 | |
7445 | CLRL | 0 | 0 | |||||||
7446 | CLRN | 0 | 0 | |||||||
7447 | CLRY | 4000 | 0.9600 | 0 | ||||||
7448 | CLSBX | 0 | 7.27 | 7.27 | 7.27 | 0 | ||||
7449 | CLSI | 30000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
7450 | CLSPX | 0 | 23.20 | 23.20 | 23.20 | 0 | ||||
7451 | CLST | 200 | 6 1/2 | 6 7/8 | 7 1/4 | 6 1/2 | 6 1/2 | 6 3/4 | 103000 | |
7452 | CLT | 300 | 23 3/8 | 23 3/8 | 23 7/8 | 0 | ||||
7453 | CLTA | 0 | 0 | |||||||
7454 | CLTB | 0 | 0 | |||||||
7455 | CLTC | 0 | 0 | |||||||
7456 | CLTD | 0 | 0 | |||||||
7457 | CLTDF | 2500 | 11 | 10 27/32 | 11 | 10 1/2 | 10 3/4 | 11 1/4 | 8600 | |
7458 | CLTK | 1000 | 12 3/4 | 12 1/8 | 13 1/4 | 12 | 12 3/4 | 13 1/4 | 223300 | |
7459 | CLTL | 0 | 0 | |||||||
7460 | CLTM | 0 | 0 | |||||||
7461 | CLTN | 0 | 0 | |||||||
7462 | CLTT | 500 | 2.0000 | 2.0000 | 2.7500 | 0 | ||||
7463 | CLTX | 0 | 0 | |||||||
7464 | CLU | 0 | 0 | |||||||
7465 | CLUO | 3700 | 3.0000 | 2.5000 | 3.2500 | 0 | ||||
7466 | CLUXX | 0 | 0.46 | 4.46 | 4.52 | 475 | ||||
7467 | CLV | 0 | 0 | |||||||
7468 | CLVD | 0 | 0 | |||||||
7469 | CLVE | 4000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
7470 | CLVFA | 300 | 3.3750 | 3.3750 | 4.5000 | 0 | ||||
7471 | CLWY | 100 | 13/16 | 15/16 | 15/16 | 13/16 | 13/16 | 15/16 | 2700 | |
7472 | CLX | 100 | 109 7/8 | 109 7/8 | 109 7/8 | 109 7/8 | 107 3/4 | 108 5/8 | 100 | |
7473 | CLXB | 0 | 0 | |||||||
7474 | CLXC | 0 | 0 | |||||||
7475 | CLXL | 0 | 0 | |||||||
7476 | CLXO | 0 | 0 | |||||||
7477 | CLXR | 0 | 0 | |||||||
7478 | CLXT | 0 | 0 | |||||||
7479 | CLXX | 1500 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 16300 | |
7480 | CLXXL | 800 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 3200 | |
7481 | CLXXZ | 5200 | 23/32 | 5/8 | 31/32 | 5/8 | 5/8 | 15/16 | 106800 | |
7482 | CLY | 1500 | 3/4 | 3/4 | 7/8 | 0 | ||||
7483 | CLYS | 5000 | 4 1/8 | 4 1/8 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/4 | 6000 | |
7484 | CLZR | 1200 | 5 7/8 | 6 1/4 | 6 5/8 | 5 3/4 | 5 5/8 | 6 | 20500 | |
7485 | CLZRW | 300 | 1 7/8 | 2 1/8 | 2 7/8 | 0 | ||||
7486 | CLp | 2030 | 65 1/64 | 0 | ||||||
7487 | CM | 200 | 29 1/4 | 29 3/8 | 29 3/4 | 0 | ||||
7488 | CMA | 100 | 53 1/8 | 54 5/8 | 55 | 0 | ||||
7489 | CMAA | 0 | 0 | |||||||
7490 | CMAB | 0 | 0 | |||||||
7491 | CMABX | 0 | 7.81 | 7.81 | 7.81 | 0 | ||||
7492 | CMAC | 0 | 0 | |||||||
7493 | CMAE | 0 | 0 | |||||||
7494 | CMAG | 22000 | 3 3/16 | 3 13/32 | 3 13/32 | 3 1/16 | 3 1/16 | 3 3/16 | 129000 | |
7495 | CMAH | 0 | 0 | |||||||
7496 | CMAK | 0 | 0 | |||||||
7497 | CMAL | 0 | 0 | |||||||
7498 | CMAN | 0 | 0 | |||||||
7499 | CMAO | 0 | 0 | |||||||
7500 | CMAR | 0 | 0 | |||||||
7501 | CMAS | 0 | 0 | |||||||
7502 | CMAT | 0 | 0 | |||||||
7503 | CMAU | 0 | 0 | |||||||
7504 | CMAX | 13500 | 4.6250 | 0 | ||||||
7505 | CMAXX | 0 | 0.54 | 3.07 | 3.13 | 78278 | ||||
7506 | CMAY | 0 | 0 | |||||||
7507 | CMB | 100 | 88 3/8 | 87 1/4 | 88 7/8 | 87 1/4 | 88 1/8 | 88 3/4 | 2800 | |
7508 | CMB.W | 0 | 0 | |||||||
7509 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7510 | CMBA | 0 | 0 | |||||||
7511 | CMBB | 0 | 0 | |||||||
7512 | CMBBX | 0 | 14.69 | 14.69 | 14.69 | 0 | ||||
7513 | CMBC | 0 | 0 | |||||||
7514 | CMBD | 0 | 0 | |||||||
7515 | CMBE | 0 | 0 | |||||||
7516 | CMBF | 0 | 0 | |||||||
7517 | CMBFX | 0 | 12.17 | 12.17 | 12.17 | 0 | ||||
7518 | CMBH | 0 | 0 | |||||||
7519 | CMBL | 0 | 0 | |||||||
7520 | CMBM | 0 | 0 | |||||||
7521 | CMBN | 0 | 0 | |||||||
7522 | CMBO | 0 | 0 | |||||||
7523 | CMBP | 0 | 0 | |||||||
7524 | CMBR | 0 | 0 | |||||||
7525 | CMBS | 0 | 0 | |||||||
7526 | CMBT | 0 | 0 | |||||||
7527 | CMBV | 0 | 0 | |||||||
7528 | CMBW | 0 | 0 | |||||||
7529 | CMBX | 0 | 0 | |||||||
7530 | CMBXX | 0 | 0.39 | 3.76 | 3.84 | 1091 | ||||
7531 | CMBY | 0 | 0 | |||||||
7532 | CMBp | 500 | 24 7/8 | 24 3/4 | 25 5/8 | 24 5/8 | 109300 | |||
7533 | CMBpA | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 100 | |||
7534 | CMBpB | 200 | 28 5/8 | 0 | ||||||
7535 | CMBpC | 500 | 30 1/2 | 0 | ||||||
7536 | CMBpD | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 700 | |||
7537 | CMBpE | 400 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 13500 | |||
7538 | CMBpF | 100 | 25 5/8 | 25 3/4 | 26 1/8 | 0 | ||||
7539 | CMBpG | 4800 | 30 1/2 | 0 | ||||||
7540 | CMBpH | 600 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 7200 | |||
7541 | CMBpI | 900 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 1300 | |||
7542 | CMBpJ | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 3600 | |||
7543 | CMBpK | 800 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 17100 | |||
7544 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7545 | CMBpM | 22000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 22400 | |||
7546 | CMBpN | 1000 | 23 1/32 | 23 5/32 | 23 5/32 | 23 1/32 | 53000 | |||
7547 | CMC | 400 | 31 3/4 | 29 3/4 | 30 3/8 | 0 | ||||
7548 | CMCA | 0 | 0 | |||||||
7549 | CMCAF | 500 | 12 3/4 | 13 1/8 | 13 3/8 | 12 5/8 | 12 3/4 | 13 | 1652400 | |
7550 | CMCBX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
7551 | CMCC | 0 | 0 | |||||||
7552 | CMCG | 0 | 0 | |||||||
7553 | CMCI | 2000 | 8 7/16 | 8 5/8 | 8 7/8 | 8 1/4 | 8 3/8 | 8 5/8 | 61400 | |
7554 | CMCM | 0 | 0 | |||||||
7555 | CMCO | 500 | 15 5/8 | 16 | 16 | 15 5/8 | 15 5/8 | 15 3/4 | 11800 | |
7556 | CMCS | 0 | 0 | |||||||
7557 | CMCSA | 1000 | 15 1/8 | 15 | 15 1/2 | 14 7/8 | 15 1/8 | 15 3/8 | 127400 | |
7558 | CMCSK | 5000 | 15 9/16 | 15 1/4 | 15 5/8 | 15 1/8 | 15 1/2 | 15 5/8 | 870100 | |
7559 | CMCT | 0 | 0 | |||||||
7560 | CMCY | 15000 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
7561 | CMD | 0 | 15 1/2 | 16 | 0 | |||||
7562 | CMDA | 2500 | 5 23/32 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 6 1/8 | 59500 | |
7563 | CMDAU | 200 | 13.0000 | 13.0000 | 17.0000 | 0 | ||||
7564 | CMDAW | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 1000 | |
7565 | CMDC | 0 | 0 | |||||||
7566 | CMDI | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 200 | |
7567 | CMDIW | 5000 | 0.0010 | 0 | ||||||
7568 | CMDL | 1000 | 6 9/16 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 97700 | |
7569 | CMDO | 2500 | 0.1300 | 0.1000 | 0.1700 | 0 | ||||
7570 | CMDR | 700 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | ||||
7571 | CMDT | 0 | 0 | |||||||
7572 | CMDw | 0 | 0 | |||||||
7573 | CMED | 200 | 3 3/16 | 3 1/8 | 3 15/64 | 3 1/8 | 3 | 3 3/16 | 10800 | |
7574 | CMEK | 5000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
7575 | CMEL | 500 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 6800 | |
7576 | CMET | 0 | 0 | |||||||
7577 | CMETS | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 12 | 200 | |
7578 | CMEXX | 0 | 0.74 | 4.87 | 4.98 | 376388 | ||||
7579 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7580 | CMFB | 2900 | 13 1/16 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 9800 | |
7581 | CMFBX | 0 | 17.19 | 17.19 | 17.19 | 0 | ||||
7582 | CMFC | 1100 | 1.6875 | 1.2500 | 1.7500 | 0 | ||||
7583 | CMFH | 200 | 13 3/4 | 14 | 15 1/2 | 0 | ||||
7584 | CMFI | 6500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 6500 | |
7585 | CMFL | 1600 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
7586 | CMFRF | 0 | 0 | |||||||
7587 | CMFX | 3000 | 5.1250 | 0 | ||||||
7588 | CMFXX | 0 | 0.57 | 2.93 | 2.98 | 746 | ||||
7589 | CMG | 100 | 3 | 2 1/2 | 3 1/8 | 0 | ||||
7590 | CMGBX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
7591 | CMGI | 1300 | 9 3/4 | 9 7/8 | 10 1/4 | 9 5/8 | 9 5/8 | 9 7/8 | 105700 | |
7592 | CMGXX | 0 | 0.69 | 4.91 | 4.94 | 32737 | ||||
7593 | CMH | 1000 | 16 3/4 | 17 | 17 | 16 3/4 | 16 5/8 | 17 | 1300 | |
7594 | CMHB | 0 | 0 | |||||||
7595 | CMHI | 1000 | 1.5000 | 1.2500 | 1.6250 | 0 | ||||
7596 | CMHL | 500 | 31.7500 | 0 | ||||||
7597 | CMHO | 0 | 0 | |||||||
7598 | CMHXX | 0 | 0.70 | 2.86 | 2.89 | 1787 | ||||
7599 | CMHY | 0 | 0 | |||||||
7600 | CMHYX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
7601 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7602 | CMI | 200 | 14 | 14 | 14 | 14 | 13 | 13 1/2 | 200 | |
7603 | CMIBX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
7604 | CMIC | 1000 | 14 7/16 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 31600 | |
7605 | CMICG | 50 | 81 | 80 1/4 | 83 | 0 | ||||
7606 | CMIGX | 0 | 0 | |||||||
7607 | CMIS | 0 | 0 | |||||||
7608 | CMISX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
7609 | CMITX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
7610 | CMIX | 0 | 0 | |||||||
7611 | CMJEP | 20000 | 51.6700 | 0 | ||||||
7612 | CMJXX | 0 | 0.52 | 2.88 | 2.94 | 5919 | ||||
7613 | CMK | 200 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
7614 | CMKF | 0 | 0 | |||||||
7615 | CML | 1500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 7/8 | 1600 | |
7616 | CMLC | 0 | 0 | |||||||
7617 | CMLCA | 0 | 0 | |||||||
7618 | CMLD | 0 | 0 | |||||||
7619 | CMLE | 0 | 0 | |||||||
7620 | CMLEQ | 0 | 0 | |||||||
7621 | CMLH | 500 | 7.5000 | 7.0000 | 8.5000 | 0 | ||||
7622 | CMLL | 200 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | 21.0000 | 22.1250 | 400 | |
7623 | CMLN | 0 | 0 | |||||||
7624 | CMLO | 0 | 0 | |||||||
7625 | CMLT | 0 | 0 | |||||||
7626 | CMLXX | 0 | 0.44 | 2.96 | 3.02 | 14811 | ||||
7627 | CMM | 200 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/4 | 200 | |
7628 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7629 | CMMD | 300 | 1 13/16 | 1 13/16 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 18200 | |
7630 | CMME | 0 | 0 | |||||||
7631 | CMML | 0 | 0 | |||||||
7632 | CMMXX | 0 | 0.39 | 4.55 | 5.17 | 933 | ||||
7633 | CMMpB | 5000 | 28 | 0 | ||||||
7634 | CMNBX | 0 | 19.47 | 19.47 | 19.47 | 0 | ||||
7635 | CMNJX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
7636 | CMNN | 100 | 36.6250 | 36.6250 | 36.6250 | 36.6250 | 100 | |||
7637 | CMNT | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/2 | 5 5/8 | 118000 | |
7638 | CMNW | 0 | 0 | |||||||
7639 | CMNWX | 0 | 19.72 | 19.72 | 20.65 | 0 | ||||
7640 | CMO | 300 | 22 1/8 | 21 3/4 | 22 1/8 | 21 3/4 | 21 7/8 | 22 1/4 | 4800 | |
7641 | CMOC | 0 | 0 | |||||||
7642 | CMOD | 0 | 0 | |||||||
7643 | CMOO | 0 | 0 | |||||||
7644 | CMOS | 100 | 14 5/8 | 14 5/8 | 15 | 14 5/8 | 14 5/8 | 15 | 19700 | |
7645 | CMOT | 0 | 0 | |||||||
7646 | CMOXX | 0 | 0.48 | 4.82 | 4.94 | 76259 | ||||
7647 | CMOpA | 200 | 44 1/2 | 0 | ||||||
7648 | CMOpB | 500 | 15 3/8 | 15 5/8 | 16 | 0 | ||||
7649 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7650 | CMP | 600 | 10 3/4 | 11 3/8 | 12 | 0 | ||||
7651 | CMPAX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
7652 | CMPBX | 0 | 14.72 | 14.72 | 15.41 | 0 | ||||
7653 | CMPC | 1000 | 9 3/8 | 9 1/4 | 9 3/4 | 9 1/4 | 9 3/8 | 9 5/8 | 112300 | |
7654 | CMPD | 600 | 31/32 | 1 | 1 | 31/32 | 31/32 | 1 1/32 | 30000 | |
7655 | CMPDW | 10000 | 1/32 | 1/32 | 1/16 | 0 | ||||
7656 | CMPFX | 0 | 17.28 | 17.28 | 18.09 | 0 | ||||
7657 | CMPGX | 0 | 10.49 | 10.49 | 10.93 | 0 | ||||
7658 | CMPHF | 0 | 0.8500 | 0 | ||||||
7659 | CMPI | 37500 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
7660 | CMPIX | 0 | 9.16 | 9.16 | 9.54 | 0 | ||||
7661 | CMPL | 5500 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
7662 | CMPLF | 0 | 0.1275 | 0 | ||||||
7663 | CMPLY | 0 | 0.6300 | 0 | ||||||
7664 | CMPO | 2000 | 1 1/2 | 1 9/16 | 1 5/8 | 1 1/2 | 1 7/16 | 1 5/8 | 33900 | |
7665 | CMPR | 0 | 0 | |||||||
7666 | CMPT | 500 | 7 | 6 3/4 | 7 | 6 1/2 | 6 1/4 | 7 | 17400 | |
7667 | CMPX | 4000 | 0.0100 | 0.0150 | 0.0200 | 0.0100 | 0.0100 | 0.0200 | 94200 | |
7668 | CMPXP | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 3200 | |
7669 | CMR | 0 | 331.08 | 327.10 | 331.67 | 327.10 | 0 | |||
7670 | CMRC | 0 | 0 | |||||||
7671 | CMRE | 2000 | 12 5/8 | 12 5/8 | 12 7/8 | 12 5/8 | 12 5/8 | 12 3/4 | 83800 | |
7672 | CMRN | 4000 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
7673 | CMRO | 200 | 16 3/4 | 16 5/8 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 7200 | |
7674 | CMS | 200 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
7675 | CMSA | 0 | 0 | |||||||
7676 | CMSB | 300 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 50500 | |
7677 | CMSC | 0 | 0 | |||||||
7678 | CMSCX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
7679 | CMSH | 0 | 0 | |||||||
7680 | CMSI | 1000 | 5/8 | 5/8 | 3/4 | 9/16 | 9/16 | 5/8 | 116100 | |
7681 | CMSJ | 0 | 0 | |||||||
7682 | CMSL | 0 | 0 | |||||||
7683 | CMSM | 0 | 0 | |||||||
7684 | CMSN | 0 | 0 | |||||||
7685 | CMSR | 0 | 0 | |||||||
7686 | CMSS | 1000 | 0.9375 | 0.6875 | 0.9375 | 0 | ||||
7687 | CMST | 0 | 0 | |||||||
7688 | CMSTX | 0 | 21.01 | 21.01 | 21.01 | 0 | ||||
7689 | CMSV | 2000 | 17 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/4 | 3000 | |
7690 | CMSX | 2500 | 29 | 28 1/2 | 29 1/2 | 28 1/2 | 28 1/4 | 29 1/2 | 41600 | |
7691 | CMSXX | 0 | 0.52 | 2.78 | 2.81 | 5576 | ||||
7692 | CMSY | 0 | 0 | |||||||
7693 | CMSpA | 2110 | 51 3/4 | 0 | ||||||
7694 | CMSpB | 100 | 54 3/8 | 0 | ||||||
7695 | CMSpD | 3170 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 3170 | |||
7696 | CMSpE | 500 | 93 | 0 | ||||||
7697 | CMSpG | 1220 | 96 | 0 | ||||||
7698 | CMSpH | 100 | 93 | 0 | ||||||
7699 | CMSpI | 200 | 25 1/4 | 25 5/16 | 25 13/32 | 25 1/4 | 28600 | |||
7700 | CMSpJ | 400 | 25 | 25 | 25 | 25 | 400 | |||
7701 | CMT | 100 | 69 7/8 | 70 5/8 | 71 3/8 | 0 | ||||
7702 | CMTC | 0 | 0 | |||||||
7703 | CMTEX | 0 | 7.80 | 7.80 | 8.13 | 0 | ||||
7704 | CMTI | 7800 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 25800 | |
7705 | CMTIW | 800 | 1 1/16 | 1 | 1 1/8 | 0 | ||||
7706 | CMTK | 800 | 1 | 1 1/8 | 1 3/8 | 7/8 | 1 | 1 3/8 | 46700 | |
7707 | CMTL | 500 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/8 | 1500 | |
7708 | CMTR | 3000 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 9/16 | 112800 | |
7709 | CMTS | 0 | 0 | |||||||
7710 | CMTT | 0 | 0 | |||||||
7711 | CMTTF | 500 | 0.9375 | 0 | ||||||
7712 | CMTV | 1200 | 18.2500 | 0 | ||||||
7713 | CMTX | 500 | 0.0620 | 0.0625 | 0.1875 | 0 | ||||
7714 | CMTXX | 0 | 0.71 | 4.64 | 4.74 | 18564 | ||||
7715 | CMU | 1100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 1100 | |
7716 | CMUT | 500 | 37.7500 | 0 | ||||||
7717 | CMV | 0 | 0 | |||||||
7718 | CMVN | 0 | 0 | |||||||
7719 | CMVT | 1000 | 35 5/8 | 35 1/8 | 35 3/4 | 34 3/4 | 35 1/2 | 35 3/4 | 623900 | |
7720 | CMW | 500 | 12 1/8 | 11 5/8 | 12 1/8 | 0 | ||||
7721 | CMWB | 0 | 0 | |||||||
7722 | CMWC | 0 | 0 | |||||||
7723 | CMWH | 0 | 0 | |||||||
7724 | CMWT | 0 | 0 | |||||||
7725 | CMX | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/4 | 400 | |
7726 | CMXB | 0 | 0 | |||||||
7727 | CMXBY | 0 | 7.3025 | 7.3125 | 7.5000 | 0 | ||||
7728 | CMXE | 0 | 0 | |||||||
7729 | CMXX | 500 | 8.1250 | 8.2500 | 8.3750 | 8.0000 | 7.8750 | 8.1250 | 17500 | |
7730 | CMY | 100 | 8 7/8 | 8 5/8 | 9 | 0 | ||||
7731 | CMYB | 1500 | 2.6250 | 0 | ||||||
7732 | CMYC | 400 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | 400 | |||
7733 | CMYI | 200 | 17.0000 | 16.7500 | 18.7500 | 0 | ||||
7734 | CMYN | 100 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.2500 | 2500 | |
7735 | CMYP | 0 | 0 | |||||||
7736 | CMYQ | 0 | 0 | |||||||
7737 | CMYS | 0 | 0 | |||||||
7738 | CMYV | 0 | 0 | |||||||
7739 | CMYX | 0 | 0 | |||||||
7740 | CMYXX | 0 | 0.69 | 2.96 | 2.99 | 11467 | ||||
7741 | CMYY | 0 | 0 | |||||||
7742 | CMZ | 300 | 20 1/4 | 19 7/8 | 20 3/4 | 19 7/8 | 20 | 20 1/2 | 2500 | |
7743 | CMZC | 0 | 0 | |||||||
7744 | CMZH | 0 | 0 | |||||||
7745 | CMZI | 0 | 0 | |||||||
7746 | CMZIP | 0 | 0 | |||||||
7747 | CMZM | 0 | 0 | |||||||
7748 | CMZN | 0 | 0 | |||||||
7749 | CN | 2500 | 5/16 | 0 | ||||||
7750 | CN.B | 0 | 0 | |||||||
7751 | CNA | 300 | 98 1/2 | 98 3/4 | 100 | 0 | ||||
7752 | CNAC | 0 | 0 | |||||||
7753 | CNAD | 0 | 0 | |||||||
7754 | CNAE | 0 | 0 | |||||||
7755 | CNAF | 300 | 25.7500 | 0 | ||||||
7756 | CNAN | 200 | 19.2500 | 0 | ||||||
7757 | CNAO | 0 | 0 | |||||||
7758 | CNAP | 0 | 0 | |||||||
7759 | CNAR | 0 | 0 | |||||||
7760 | CNAS | 0 | 0 | |||||||
7761 | CNB | 1000 | 37 1/4 | 37 1/2 | 38 | 0 | ||||
7762 | CNBA | 400 | 12 3/4 | 12 5/8 | 12 7/8 | 0 | ||||
7763 | CNBB | 100 | 49.5000 | 0 | ||||||
7764 | CNBC | 100 | 21.2500 | 0 | ||||||
7765 | CNBF | 100 | 26 3/4 | 26 3/4 | 28 1/4 | 0 | ||||
7766 | CNBI | 100 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 15 1/8 | 15 1/2 | 3300 | |
7767 | CNBK | 0 | 0 | |||||||
7768 | CNBKA | 500 | 14 | 14 | 14 3/8 | 14 | 14 | 14 3/8 | 2700 | |
7769 | CNBL | 2200 | 28 1/4 | 28 | 28 3/4 | 28 | 28 1/8 | 30 | 5900 | |
7770 | CNBS | 0 | 0 | |||||||
7771 | CNC | 100 | 54 5/8 | 54 3/4 | 54 3/4 | 54 5/8 | 53 7/8 | 54 3/4 | 200 | |
7772 | CNC,E | / | 0 | 0 | ||||||
7773 | CNCB | 0 | 0 | |||||||
7774 | CNCC | 0 | 0 | |||||||
7775 | CNCD | 0 | 0 | |||||||
7776 | CNCE | 0 | 0 | |||||||
7777 | CNCF | 0 | 0 | |||||||
7778 | CNCH | 0 | 0 | |||||||
7779 | CNCI | 0 | 0 | |||||||
7780 | CNCK | 0 | 0 | |||||||
7781 | CNCL | 0 | 0 | |||||||
7782 | CNCM | 0 | 0 | |||||||
7783 | CNCMX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
7784 | CNCN | 0 | 0 | |||||||
7785 | CNCP | 2000 | 4 1/2 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 5 1/4 | 4900 | |
7786 | CNCR | 100 | 6.5625 | 6.5625 | 6.5625 | 6.5625 | 6.5625 | 6.7500 | 5100 | |
7787 | CNCS | 1500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1500 | |||
7788 | CNCT | 500 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 8 | 3000 | |
7789 | CNCTX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
7790 | CNCVX | 0 | 14.10 | 14.10 | 14.10 | 0 | ||||
7791 | CNCY | 0 | 0 | |||||||
7792 | CNCpD | 100 | 69 3/8 | 70 1/4 | 70 1/2 | 0 | ||||
7793 | CNCpE | 500 | 98 5/8 | 0 | ||||||
7794 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7795 | CNDA | 0 | 0 | |||||||
7796 | CNDE | 0 | 0 | |||||||
7797 | CNDEP | 0 | 0 | |||||||
7798 | CNDLV | 0 | 0 | |||||||
7799 | CNDN | 5000 | 24 3/4 | 24 | 24 3/4 | 24 | 24 1/2 | 25 | 30600 | |
7800 | CNDP | 0 | 0 | |||||||
7801 | CNDS | 200 | 14 5/8 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 5/8 | 92100 | |
7802 | CNE | 700 | 20 7/8 | 20 3/4 | 21 1/4 | 0 | ||||
7803 | CNEB | 0 | 0 | |||||||
7804 | CNEBF | 1000 | 10 61/64 | 10 3/4 | 11 1/8 | 0 | ||||
7805 | CNER | 0 | 0 | |||||||
7806 | CNERQ | 0 | 0 | |||||||
7807 | CNES | 2000 | 10.0000 | 10.0000 | 13.5000 | 10.0000 | 10.0000 | 13.5000 | 28100 | |
7808 | CNET | 2200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/2 | 11 | 4400 | |
7809 | CNF | 300 | 23 | 23 7/8 | 24 1/4 | 0 | ||||
7810 | CNF.A | 0 | 0 | |||||||
7811 | CNFA | 0 | 0 | |||||||
7812 | CNFB | 0 | 0 | |||||||
7813 | CNFBF | 0 | 1.3500 | 0 | ||||||
7814 | CNFC | 0 | 0 | |||||||
7815 | CNFG | 0 | 0 | |||||||
7816 | CNFL | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 6 | 100 | |
7817 | CNFN | 0 | 0 | |||||||
7818 | CNFT | 0 | 0 | |||||||
7819 | CNG | 200 | 55 1/4 | 54 5/8 | 55 1/4 | 54 5/8 | 54 3/8 | 55 1/8 | 10400 | |
7820 | CNGA | 1700 | 3.9000 | 3.7500 | 5.0000 | 0 | ||||
7821 | CNGC | 0 | 0 | |||||||
7822 | CNGD | 0 | 0 | |||||||
7823 | CNGE | 0 | 0 | |||||||
7824 | CNGI | 0 | 0 | |||||||
7825 | CNGO | 0 | 0 | |||||||
7826 | CNGP | 0 | 0 | |||||||
7827 | CNGRX | 0 | 240.53 | 240.53 | 240.53 | 0 | ||||
7828 | CNGS | 0 | 0 | |||||||
7829 | CNGX | 0 | 0 | |||||||
7830 | CNH | 400 | 30 1/8 | 30 3/8 | 30 7/8 | 0 | ||||
7831 | CNI | 0 | 0 | |||||||
7832 | CNI.PP | 0 | 0 | |||||||
7833 | CNI/PP | 300 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 27 | 27 1/2 | 300 | |
7834 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7835 | CNIA | 0 | 0 | |||||||
7836 | CNIN | 500 | 445.0000 | 440.0000 | 620.0000 | 0 | ||||
7837 | CNIP | 0 | 0 | |||||||
7838 | CNIS | 0 | 0 | |||||||
7839 | CNIT | 500 | 39 3/4 | 38 1/2 | 39 3/4 | 38 1/2 | 38 1/2 | 39 3/4 | 1100 | |
7840 | CNIX | 0 | 0 | |||||||
7841 | CNJ | 1500 | 22 1/4 | 23 3/4 | 24 1/4 | 0 | ||||
7842 | CNJFX | 0 | 6.81 | 6.81 | 6.81 | 0 | ||||
7843 | CNJH | 0 | 0 | |||||||
7844 | CNJI | 0 | 0 | |||||||
7845 | CNJM | 0 | 0 | |||||||
7846 | CNJR | 0 | 0 | |||||||
7847 | CNJT | 0 | 0 | |||||||
7848 | CNJY | 0 | 0 | |||||||
7849 | CNK | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 1/4 | 200 | |
7850 | CNKA | 0 | 0 | |||||||
7851 | CNKC | 0 | 0 | |||||||
7852 | CNKE | 0 | 0 | |||||||
7853 | CNKF | 0 | 0 | |||||||
7854 | CNKM | 0 | 0 | |||||||
7855 | CNKT | 15000 | 6 1/2 | 7 3/8 | 7 1/2 | 6 3/8 | 6 1/2 | 6 7/8 | 81300 | |
7856 | CNKY | 0 | 0 | |||||||
7857 | CNL | 1000 | 27 | 27 1/4 | 27 7/8 | 0 | ||||
7858 | CNLA | 0 | 0 | |||||||
7859 | CNLC | 0 | 0 | |||||||
7860 | CNLG | 1000 | 3 1/2 | 3 | 3 1/2 | 3 | 3 | 3 1/2 | 2500 | |
7861 | CNLGW | 3000 | 3/4 | 9/16 | 3/4 | 0 | ||||
7862 | CNLH | 0 | 0 | |||||||
7863 | CNLHN | 1000 | 19.0000 | 0 | ||||||
7864 | CNLHO | 100 | 21.8750 | 0 | ||||||
7865 | CNLPI | 500 | 41.0000 | 0 | ||||||
7866 | CNLPL | 100 | 32.0000 | 0 | ||||||
7867 | CNLPM | 200 | 20.2500 | 20.2500 | 21.0000 | 0 | ||||
7868 | CNLT | 0 | 0 | |||||||
7869 | CNLTL | 200 | 18.5000 | 0 | ||||||
7870 | CNLTN | 1100 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | 19.3750 | 20.5000 | 1100 | |
7871 | CNLTP | 1400 | 22.5000 | 0 | ||||||
7872 | CNLW | 0 | 0 | |||||||
7873 | CNMBX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
7874 | CNMC | 0 | 0 | |||||||
7875 | CNMD | 300 | 17 1/4 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 17 7/8 | 55800 | |
7876 | CNMRW | 0 | 0 | |||||||
7877 | CNMTX | 0 | 16.05 | 16.05 | 17.03 | 0 | ||||
7878 | CNMW/WS | 0 | 0 | |||||||
7879 | CNMWW | 500 | 1/2 | 3/4 | 3/4 | 3/8 | 3/8 | 3/4 | 4000 | |
7880 | CNMX | 200 | 1 1/2 | 1 7/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 12100 | |
7881 | CNN | 200 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
7882 | CNNG | 400 | 21.5000 | 21.5000 | 23.2500 | 0 | ||||
7883 | CNNO | 0 | 0 | |||||||
7884 | CNO | 0 | 0 | |||||||
7885 | CNOG | 0 | 0 | |||||||
7886 | CNOGY | 0 | 0.6900 | 0 | ||||||
7887 | CNOTB | 100 | 170.0000 | 0 | ||||||
7888 | CNOW | 2900 | 2.0000 | 2.0000 | 2.0625 | 2.0000 | 2.0000 | 2.2500 | 41300 | |
7889 | CNP | 0 | 0 | |||||||
7890 | CNP.A | 0 | 0 | |||||||
7891 | CNP.B | 0 | 0 | |||||||
7892 | CNP/A | 100 | 13 7/8 | 0 | ||||||
7893 | CNP/B | 4000 | 14 | 0 | ||||||
7894 | CNPA | 0 | 0 | |||||||
7895 | CNPG | 0 | 0 | |||||||
7896 | CNPGF | 4000 | 29/32 | 29/32 | 29/32 | 27/32 | 27/32 | 29/32 | 79500 | |
7897 | CNPIC | 0 | 0 | |||||||
7898 | CNPL | 0 | 0 | |||||||
7899 | CNPLY | 0 | 49.0000 | 0 | ||||||
7900 | CNPWM | 100 | 21.0000 | 0 | ||||||
7901 | CNPWP | 100 | 20.0000 | 0 | ||||||
7902 | CNPZ | 0 | 0 | |||||||
7903 | CNPZF | 0 | 6.5382 | 0 | ||||||
7904 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
7905 | CNR.I | 0 | 0 | |||||||
7906 | CNRC | 0 | 0 | |||||||
7907 | CNRG | 0 | 0 | |||||||
7908 | CNRGW | 100 | 4.5000 | 0 | ||||||
7909 | CNRM | 0 | 0 | |||||||
7910 | CNRMF | 1000 | 24 | 23 3/4 | 24 1/2 | 0 | ||||
7911 | CNRS | 0 | 0 | |||||||
7912 | CNS | 300 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 3/8 | 40 7/8 | 300 | |
7913 | CNSB | 3000 | 13 1/2 | 13 1/4 | 13 3/4 | 13 1/4 | 13 3/8 | 13 3/4 | 6700 | |
7914 | CNSE | 0 | 0 | |||||||
7915 | CNSI | 600 | 12 3/4 | 11 9/16 | 12 7/8 | 11 3/8 | 12 1/2 | 12 7/8 | 137500 | |
7916 | CNSK | 700 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 3900 | |
7917 | CNSKO | 900 | 38 | 38 | 43 | 0 | ||||
7918 | CNSKP | 100 | 44 1/2 | 48 | 52 | 0 | ||||
7919 | CNSN | 0 | 0 | |||||||
7920 | CNSO | 500 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 14 1/4 | 600 | |
7921 | CNSP | 100 | 18 | 17 5/8 | 18 | 17 5/8 | 17 1/4 | 18 1/2 | 2100 | |
7922 | CNSR | 0 | 0 | |||||||
7923 | CNSS | 0 | 0 | |||||||
7924 | CNST | 0 | 0 | |||||||
7925 | CNSW | 0 | 0 | |||||||
7926 | CNT | 2300 | 27 | 27 | 27 | 27 | 4800 | |||
7927 | CNTAX | 0 | 13.14 | 13.14 | 13.94 | 0 | ||||
7928 | CNTB | 0 | 0 | |||||||
7929 | CNTBX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
7930 | CNTBY | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 9 1/2 | 1000 | |
7931 | CNTC | 0 | 0 | |||||||
7932 | CNTCF | 0 | 1.4000 | 0 | ||||||
7933 | CNTCX | 0 | 18.49 | 18.49 | 18.49 | 0 | ||||
7934 | CNTDX | 0 | 13.00 | 13.00 | 13.13 | 0 | ||||
7935 | CNTG | 0 | 0 | |||||||
7936 | CNTGL | 0 | 0 | |||||||
7937 | CNTGN | 0 | 0 | |||||||
7938 | CNTH | 0 | 0 | |||||||
7939 | CNTHL | 1100 | 37.0000 | 0 | ||||||
7940 | CNTHN | 100 | 24.5000 | 0 | ||||||
7941 | CNTHO | 600 | 27.4000 | 0 | ||||||
7942 | CNTHP | 100 | 31.2500 | 0 | ||||||
7943 | CNTI | 100 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.1250 | 100 | |
7944 | CNTK | 6000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2500 | 6000 | |
7945 | CNTL | 100 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 5/8 | 8 1/2 | 1300 | |
7946 | CNTM | 0 | 0 | |||||||
7947 | CNTO | 2100 | 26 3/8 | 26 3/8 | 27 1/8 | 25 5/8 | 26 1/8 | 26 3/8 | 1750800 | |
7948 | CNTOL | 0 | 0 | |||||||
7949 | CNTR | 5000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 41600 | |
7950 | CNTTX | 0 | 13.16 | 13.16 | 13.96 | 0 | ||||
7951 | CNTW | 0 | 0 | |||||||
7952 | CNTWJ | 0 | 0 | |||||||
7953 | CNTWP | 0 | 0 | |||||||
7954 | CNTX | 0 | 0 | |||||||
7955 | CNTY | 500 | 1 17/32 | 1 17/32 | 1 17/32 | 1 17/32 | 1 15/32 | 1 17/32 | 900 | |
7956 | CNTYW | 2500 | 7/16 | 13/32 | 1/2 | 0 | ||||
7957 | CNTZX | 0 | 13.16 | 13.16 | 13.16 | 0 | ||||
7958 | CNU/WS | 300 | 4 11/16 | 0 | ||||||
7959 | CNUC | 0 | 0 | |||||||
7960 | CNUD | 0 | 0 | |||||||
7961 | CNUG | 0 | 0 | |||||||
7962 | CNUL | 0 | 0 | |||||||
7963 | CNUN | 0 | 0 | |||||||
7964 | CNUR | 0 | 0 | |||||||
7965 | CNUS | 0 | 0 | |||||||
7966 | CNUT | 0 | 0 | |||||||
7967 | CNUUQ | 4800 | 0.0400 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0600 | 21400 | |
7968 | CNUX | 0 | 0 | |||||||
7969 | CNV | 2100 | 13 | 14 | 14 3/8 | 0 | ||||
7970 | CNVL | 0 | 0 | |||||||
7971 | CNVLZ | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 1000 | |
7972 | CNVS | 0 | 0 | |||||||
7973 | CNVSF | 0 | 0 | |||||||
7974 | CNVXG | 10 | 95 | 91 | 97 | 0 | ||||
7975 | CNVp | 100 | 9 1/2 | 9 1/2 | 9 5/8 | 0 | ||||
7976 | CNWK | 2500 | 14 5/8 | 14 7/8 | 15 3/8 | 14 5/8 | 14 1/2 | 15 | 16600 | |
7977 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
7978 | CNXL | 0 | 0 | |||||||
7979 | CNXP | 0 | 0 | |||||||
7980 | CNXS | 1000 | 15 1/2 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 15 7/8 | 218400 | |
7981 | CNYBX | 0 | 7.04 | 7.04 | 7.04 | 0 | ||||
7982 | CNYXX | 0 | 0.81 | 2.75 | 2.78 | 406 | ||||
7983 | CNZLX | 0 | 12.81 | 12.81 | 12.81 | 0 | ||||
7984 | CO | 1000 | 8 1/2 | 7 5/8 | 8 1/4 | 0 | ||||
7985 | COA | 100 | 28 | 25 3/4 | 26 1/4 | 0 | ||||
7986 | COAE | 0 | 0 | |||||||
7987 | COAGX | 0 | 15.89 | 15.89 | 15.89 | 0 | ||||
7988 | COAS | 0 | 0 | |||||||
7989 | COAW | 2500 | 1.8125 | 1.9375 | 1.9375 | 1.8125 | 1.8125 | 1.8750 | 22100 | |
7990 | COB | 1000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/8 | 1000 | |
7991 | COBB | 1000 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
7992 | COBC | 0 | 0 | |||||||
7993 | COBE | 0 | 0 | |||||||
7994 | COBFX | 0 | 10.05 | 10.05 | 10.52 | 0 | ||||
7995 | COBH | 800 | 19 | 19 | 20 1/4 | 0 | ||||
7996 | COBI | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 22 | 700 | |
7997 | COBR | 1000 | 2 3/8 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 22000 | |
7998 | COBT | 0 | 0 | |||||||
7999 | COBX | 0 | 0 | |||||||
8000 | COCB | 0 | 0 | |||||||
8001 | COCBF | 0 | 2.8750 | 0 | ||||||
8002 | COCN | 100 | 6 | 6 1/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 27700 | |
8003 | COCTX | 0 | 7.47 | 7.47 | 7.84 | 0 | ||||
8004 | COD | 0 | 0 | |||||||
8005 | CODD | 10000 | 0.5000 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 0.5100 | 37100 | |
8006 | CODE | 600 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 3/8 | 3 5/8 | 21700 | |
8007 | CODL | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 36200 | |
8008 | CODN | 0 | 0 | |||||||
8009 | COE | 2000 | 7 7/8 | 7 5/8 | 8 1/8 | 0 | ||||
8010 | COEAX | 0 | 13.50 | 13.50 | 14.32 | 0 | ||||
8011 | COEB | 0 | 0 | |||||||
8012 | COEBX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
8013 | COEC | 0 | 0 | |||||||
8014 | COEFX | 0 | 14.43 | 14.43 | 15.11 | 0 | ||||
8015 | COEH | 0 | 0 | |||||||
8016 | COES | 1000 | 1.2500 | 1.3125 | 1.3750 | 1.2500 | 1.1875 | 1.2500 | 53500 | |
8017 | COET | 0 | 0 | |||||||
8018 | COEV | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 2000 | |||
8019 | COEXX | 0 | 0.50 | 2.99 | 3.05 | 920 | ||||
8020 | COF | 100 | 32 7/8 | 31 3/8 | 32 7/8 | 31 3/8 | 32 1/2 | 33 1/8 | 5500 | |
8021 | COFC | 0 | 0 | |||||||
8022 | COFD | 300 | 30 1/2 | 30 3/4 | 30 7/8 | 30 1/2 | 30 1/2 | 30 7/8 | 16600 | |
8023 | COFF | 0 | 0 | |||||||
8024 | COFI | 1700 | 41 7/8 | 43 1/4 | 43 3/8 | 41 1/2 | 41 1/2 | 41 7/8 | 344900 | |
8025 | COFM | 3000 | 0.0100 | 0 | ||||||
8026 | COFN | 0 | 0 | |||||||
8027 | COFT | 0 | 0 | |||||||
8028 | COFXX | 0 | 0.47 | 4.43 | 4.50 | 9173 | ||||
8029 | COG | 200 | 15 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
8030 | COGBX | 0 | 17.80 | 17.80 | 17.80 | 0 | ||||
8031 | COGC | 0 | 0 | |||||||
8032 | COGD | 0 | 0 | |||||||
8033 | COGE | 1000 | 7 | 7 1/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 | 35400 | |
8034 | COGEW | 400 | 2 7/8 | 2 7/8 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/4 | 9300 | |
8035 | COGI | 1000 | 38 3/4 | 35 3/4 | 38 3/4 | 35 3/4 | 38 | 38 3/4 | 270000 | |
8036 | COGN | 0 | 0 | |||||||
8037 | COGNF | 200 | 33 1/4 | 34 1/4 | 34 1/4 | 33 | 33 1/4 | 33 1/2 | 534500 | |
8038 | COGR | 0 | 0 | |||||||
8039 | COGXX | 0 | 0.46 | 4.31 | 4.36 | 1633 | ||||
8040 | COHBX | 0 | 6.81 | 6.81 | 6.81 | 0 | ||||
8041 | COHI | 0 | 0 | |||||||
8042 | COHO | 600 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 2100 | |
8043 | COHR | 100 | 39 | 39 5/8 | 40 3/8 | 39 | 39 | 39 5/8 | 95500 | |
8044 | COHT | 4000 | 15/16 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/4 | 13900 | |
8045 | COHTW | 5000 | 3/32 | 3/32 | 1/8 | 0 | ||||
8046 | COHU | 200 | 15 7/8 | 15 3/8 | 16 1/4 | 15 3/8 | 15 1/2 | 16 1/4 | 16200 | |
8047 | COI | 500 | 1 | 0 | ||||||
8048 | COIEF | 0 | 98.1250 | 0 | ||||||
8049 | COIGX | 0 | 13.75 | 13.75 | 14.44 | 0 | ||||
8050 | COII | 4200 | 1.5000 | 1.5000 | 1.5937 | 1.4375 | 1.5000 | 1.5625 | 76400 | |
8051 | COILW | 1500 | 0.0010 | 0 | ||||||
8052 | COILZ | 1500 | 0.0010 | 0 | ||||||
8053 | COIT | 1000 | 4.1250 | 0 | ||||||
8054 | COIUQ | 5000 | 0.0156 | 0 | ||||||
8055 | COK | 0 | 0 | |||||||
8056 | COKE | 1600 | 41 1/2 | 41 1/4 | 42 1/4 | 40 3/4 | 41 1/2 | 42 | 33800 | |
8057 | COL | 400 | 36 5/8 | 35 1/2 | 36 5/8 | 35 1/2 | 36 1/2 | 36 3/4 | 13900 | |
8058 | COLA | 0 | 0 | |||||||
8059 | COLB | 3500 | 15 1/4 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 16900 | |
8060 | COLC | 0 | 0 | |||||||
8061 | COLFX | 0 | 9.51 | 9.51 | 10.09 | 0 | ||||
8062 | COLG | 0 | 0 | |||||||
8063 | COLGX | 0 | 18.00 | 18.00 | 19.10 | 0 | ||||
8064 | COLHX | 0 | 6.81 | 6.81 | 7.15 | 0 | ||||
8065 | COLI | 0 | 0 | |||||||
8066 | COLIX | 0 | 6.41 | 6.41 | 6.73 | 0 | ||||
8067 | COLL | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 7/8 | 1900 | |
8068 | COLM | 0 | 0 | |||||||
8069 | COLN | 0 | 0 | |||||||
8070 | COLNX | 0 | 7.04 | 7.04 | 7.39 | 0 | ||||
8071 | COLO | 1000 | 6 3/4 | 5 3/4 | 7 1/4 | 0 | ||||
8072 | COLP | 0 | 0 | |||||||
8073 | COLQ | 0 | 0 | |||||||
8074 | COLR | 0 | 0 | |||||||
8075 | COLS | 0 | 0 | |||||||
8076 | COLT | 0 | 0 | |||||||
8077 | COLTX | 0 | 13.39 | 13.39 | 14.06 | 0 | ||||
8078 | COLY | 0 | 0 | |||||||
8079 | COLw | 0 | 35 1/8 | 37 1/8 | 0 | |||||
8080 | COM | 300 | 9 7/8 | 0 | ||||||
8081 | COMA | 0 | 0 | |||||||
8082 | COMAX | 0 | 7.81 | 7.81 | 8.20 | 0 | ||||
8083 | COMBX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
8084 | COMCW | 0 | 0 | |||||||
8085 | COMD | 200 | 6 13/16 | 6 | 6 13/16 | 6 | 6 | 6 13/16 | 10800 | |
8086 | COME | 0 | 0 | |||||||
8087 | COML | 0 | 0 | |||||||
8088 | COMM | 0 | 0 | |||||||
8089 | COMMA | 5000 | 52 7/8 | 52 3/4 | 53 1/4 | 0 | ||||
8090 | COMMP | 600 | 53.5000 | 0 | ||||||
8091 | COMP | 0 | 1229.07 | 1223.10 | 1231.60 | 1223.10 | 0 | |||
8092 | COMPF | 0 | 0.0335 | 0 | ||||||
8093 | COMR | 100 | 22 | 20 3/4 | 22 3/8 | 20 5/8 | 21 7/8 | 22 1/8 | 414600 | |
8094 | COMS | 5500 | 69 1/8 | 68 1/4 | 70 | 68 1/8 | 69 | 69 1/8 | 3101100 | |
8095 | COMT | 300 | 2 9/32 | 2 | 2 9/32 | 2 | 2 | 2 3/8 | 3600 | |
8096 | COMX | 200 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 25/32 | 200 | |
8097 | CON | 300 | 16 3/8 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/4 | 16 5/8 | 1200 | |
8098 | CONAX | 0 | 14.26 | 14.26 | 15.13 | 0 | ||||
8099 | CONB | 0 | 0 | |||||||
8100 | CONBX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
8101 | CONC | 0 | 0 | |||||||
8102 | CONG | 0 | 0 | |||||||
8103 | CONGA | 0 | 0 | |||||||
8104 | CONH | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
8105 | CONI | 0 | 0 | |||||||
8106 | CONIX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
8107 | CONJ | 0 | 0 | |||||||
8108 | CONP | 0 | 0 | |||||||
8109 | CONT | 100 | 23 1/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 1/4 | 24 | 12900 | |
8110 | CONTU | 0 | 0 | |||||||
8111 | CONW | 500 | 18 1/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 8100 | |
8112 | COO/B | 13000 | 96 | 0 | ||||||
8113 | COOK | 10000 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 27500 | |
8114 | COOL | 2300 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
8115 | COOP | 2000 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/4 | 19 1/4 | 2000 | |
8116 | COOR | 0 | 0 | |||||||
8117 | COOS | 0 | 0 | |||||||
8118 | COP | 400 | 15 3/8 | 0 | ||||||
8119 | COPCX | 0 | 15.90 | 15.90 | 15.90 | 0 | ||||
8120 | COPF | 0 | 0 | |||||||
8121 | COPG | 0 | 0 | |||||||
8122 | COPI | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 8900 | |
8123 | COPL | 0 | 0 | |||||||
8124 | COPLA | 0 | 0 | |||||||
8125 | COPLX | 0 | 25.47 | 25.47 | 25.47 | 0 | ||||
8126 | COPM | 0 | 0 | |||||||
8127 | COPT | 1000 | 7.3125 | 0 | ||||||
8128 | COPU | 0 | 0 | |||||||
8129 | COPX | 0 | 0 | |||||||
8130 | COPY | 100 | 6 11/16 | 7 1/16 | 7 1/16 | 6 11/16 | 6 11/16 | 6 7/8 | 183600 | |
8131 | COR | 200 | 25 | 35 3/8 | 35 7/8 | 0 | ||||
8132 | COR.A | 0 | 0 | |||||||
8133 | CORC | 300 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/2 | 300 | |
8134 | CORD | 0 | 0 | |||||||
8135 | CORE | 400 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 20100 | |
8136 | COREX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
8137 | CORR | 1300 | 9 5/8 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 39700 | |
8138 | CORS | 100 | 30 3/4 | 30 3/4 | 31 1/8 | 30 3/4 | 30 3/4 | 31 1/2 | 11200 | |
8139 | CORT | 0 | 0 | |||||||
8140 | CORTW | 47800 | 2 29/32 | 2 1/2 | 3 1/2 | 0 | ||||
8141 | CORX | 1200 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 9/16 | 2 3/4 | 25300 | |
8142 | CORp | 600 | 1/2 | 1/2 | 5/8 | 0 | ||||
8143 | CORpTT | 100 | 3/8 | 0 | ||||||
8144 | CORw | 0 | 0 | |||||||
8145 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
8146 | COSC | 0 | 0 | |||||||
8147 | COSCA | 1000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 16900 | |
8148 | COSCB | 2000 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
8149 | COSE | 10000 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 18500 | |
8150 | COSF | 0 | 0 | |||||||
8151 | COSFF | 200 | 7 3/4 | 7 5/8 | 7 3/4 | 7 19/32 | 7 5/8 | 7 3/4 | 103900 | |
8152 | COSI | 1600 | 3 5/16 | 3 | 3 5/16 | 0 | ||||
8153 | COSIX | 0 | 7.27 | 7.27 | 7.63 | 0 | ||||
8154 | COSL | 0 | 0 | |||||||
8155 | COSS | 0 | 0 | |||||||
8156 | COST | 0 | 0 | |||||||
8157 | COSTX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
8158 | COT | 200 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
8159 | COTC | 0 | 0 | |||||||
8160 | COTD | 0 | 0 | |||||||
8161 | COTFX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
8162 | COTG | 500 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 8700 | |
8163 | COTL | 2000 | 17 7/8 | 17 1/2 | 18 3/8 | 17 1/2 | 17 1/2 | 18 1/4 | 12300 | |
8164 | COTM | 0 | 0 | |||||||
8165 | COTN | 0 | 0 | |||||||
8166 | COTT | 0 | 0 | |||||||
8167 | COTTF | 400 | 7 1/2 | 7 9/16 | 7 11/16 | 7 7/16 | 7 7/16 | 7 9/16 | 228100 | |
8168 | COTW | 0 | 0 | |||||||
8169 | COTXX | 0 | 0.38 | 2.70 | 2.77 | 1402 | ||||
8170 | COU | 300 | 7 1/2 | 0 | ||||||
8171 | COUBF | 0 | 0.0900 | 0 | ||||||
8172 | COUC | 0 | 0 | |||||||
8173 | COUF | 0 | 0 | |||||||
8174 | COUO | 0 | 0 | |||||||
8175 | COUP | 0 | 0 | |||||||
8176 | COUS | 0 | 0 | |||||||
8177 | COV | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 100 | |||
8178 | COVD | 0 | 0 | |||||||
8179 | COVDY | 0 | 18.5000 | 0 | ||||||
8180 | COVE | 0 | 0 | |||||||
8181 | COVG | 0 | 0 | |||||||
8182 | COVR | 300 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 7/8 | 10800 | |
8183 | COVT | 10000 | 0.0001 | 0.0001 | 0.0125 | 0 | ||||
8184 | COW | 0 | 0 | |||||||
8185 | COWE | 0 | 0 | |||||||
8186 | COWO | 0 | 0 | |||||||
8187 | COWP | 1000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2500 | 1000 | |
8188 | COWPP | 2000 | 1.2500 | 0 | ||||||
8189 | COX | 400 | 17 3/4 | 18 3/8 | 18 3/4 | 0 | ||||
8190 | COXA | 0 | 0 | |||||||
8191 | COXB | 0 | 0 | |||||||
8192 | COXC | 0 | 0 | |||||||
8193 | COXD | 0 | 0 | |||||||
8194 | COXE | 0 | 0 | |||||||
8195 | COXI | 0 | 0 | |||||||
8196 | COXM | 0 | 0 | |||||||
8197 | COXN | 0 | 0 | |||||||
8198 | COXR | 0 | 0 | |||||||
8199 | COXS | 0 | 0 | |||||||
8200 | COXT | 0 | 0 | |||||||
8201 | COXY | 0 | 0 | |||||||
8202 | COY | 4000 | 14 1/4 | 13 3/4 | 13 7/8 | 0 | ||||
8203 | CP | 100 | 25 1/4 | 25 | 25 3/8 | 0 | ||||
8204 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8205 | CPABX | 0 | 96.92 | 96.92 | 96.92 | 0 | ||||
8206 | CPACX | 0 | 97.00 | 97.00 | 97.00 | 0 | ||||
8207 | CPAK | 2200 | 12 3/8 | 12 7/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 3/4 | 5500 | |
8208 | CPB/WD | 0 | 0 | |||||||
8209 | CPBB | 0 | 0 | |||||||
8210 | CPBC | 0 | 0 | |||||||
8211 | CPBD | 0 | 0 | |||||||
8212 | CPBE | 0 | 0 | |||||||
8213 | CPBF | 0 | 0 | |||||||
8214 | CPBG | 0 | 0 | |||||||
8215 | CPBI | 100 | 29 1/2 | 29 1/2 | 30 3/8 | 29 1/2 | 29 1/2 | 31 1/4 | 10100 | |
8216 | CPBK | 0 | 0 | |||||||
8217 | CPBM | 0 | 0 | |||||||
8218 | CPBN | 0 | 0 | |||||||
8219 | CPBO | 0 | 0 | |||||||
8220 | CPBR | 0 | 0 | |||||||
8221 | CPBS | 4600 | 0.0100 | 0 | ||||||
8222 | CPBT | 0 | 0 | |||||||
8223 | CPBW | 0 | 0 | |||||||
8224 | CPBX | 0 | 0 | |||||||
8225 | CPBY | 0 | 0 | |||||||
8226 | CPBw | 0 | 0 | |||||||
8227 | CPC | 200 | 78 3/4 | 78 3/4 | 78 3/4 | 78 3/4 | 79 1/8 | 79 5/8 | 200 | |
8228 | CPCA | 0 | 0 | |||||||
8229 | CPCAY | 0 | 8.0500 | 0 | ||||||
8230 | CPCC | 0 | 0 | |||||||
8231 | CPCF | 0 | 0 | |||||||
8232 | CPCG | 0 | 0 | |||||||
8233 | CPCI | 1000 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 16 1/4 | 16 5/8 | 53700 | |
8234 | CPCL | 1000 | 7 15/16 | 8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/8 | 63700 | |
8235 | CPCN | 0 | 0 | |||||||
8236 | CPCO | 100 | 3 7/8 | 3 1/8 | 4 | 0 | ||||
8237 | CPCP | 0 | 0 | |||||||
8238 | CPCR | 0 | 0 | |||||||
8239 | CPCT | 0 | 0 | |||||||
8240 | CPCY | 500 | 1.7500 | 1.7500 | 2.2500 | 0 | ||||
8241 | CPD | 400 | 26 1/8 | 0 | ||||||
8242 | CPDN | 1900 | 32 1/2 | 32 3/4 | 33 | 32 1/4 | 32 1/2 | 32 3/4 | 63600 | |
8243 | CPDT | 0 | 0 | |||||||
8244 | CPEI | 0 | 0 | |||||||
8245 | CPEIZ | 0 | 0 | |||||||
8246 | CPEPY | 0 | 19.5725 | 0 | ||||||
8247 | CPETY | 0 | 0 | |||||||
8248 | CPEY | 0 | 0 | |||||||
8249 | CPEYF | 0 | 0 | |||||||
8250 | CPFA | 0 | 0 | |||||||
8251 | CPFAX | 0 | 8.29 | 8.29 | 8.68 | 0 | ||||
8252 | CPFC | 400 | 7.5000 | 7.5000 | 7.5000 | 6.6250 | 6.7500 | 7.5000 | 4500 | |
8253 | CPFD | 0 | 0 | |||||||
8254 | CPFT | 0 | 0 | |||||||
8255 | CPFXX | 0 | 0.47 | 4.69 | 4.77 | 30466 | ||||
8256 | CPG | 100 | 18 1/2 | 18 3/8 | 18 7/8 | 0 | ||||
8257 | CPGB | 0 | 0 | |||||||
8258 | CPGCX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
8259 | CPGN | 0 | 0 | |||||||
8260 | CPGR | 0 | 0 | |||||||
8261 | CPGRX | 0 | 17.74 | 17.74 | 18.29 | 0 | ||||
8262 | CPH | 200 | 2 3/16 | 2 1/2 | 2 7/8 | 0 | ||||
8263 | CPHC | 0 | 0 | |||||||
8264 | CPHD | 0 | 0 | |||||||
8265 | CPHDP | 0 | 0 | |||||||
8266 | CPHI | 0 | 0 | |||||||
8267 | CPHT | 0 | 0 | |||||||
8268 | CPI | 200 | 8 1/4 | 8 | 9 | 0 | ||||
8269 | CPIA | 600 | 1 7/8 | 2 3/16 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 43300 | |
8270 | CPIAX | 0 | 9.77 | 9.77 | 10.07 | 0 | ||||
8271 | CPICX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
8272 | CPIFX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
8273 | CPIK | 0 | 0 | |||||||
8274 | CPJ | 100 | 24 3/4 | 23 7/8 | 24 1/4 | 0 | ||||
8275 | CPJC | 0 | 0 | |||||||
8276 | CPJD | 0 | 0 | |||||||
8277 | CPJM | 0 | 0 | |||||||
8278 | CPJP | 0 | 0 | |||||||
8279 | CPJS | 0 | 0 | |||||||
8280 | CPJT | 0 | 0 | |||||||
8281 | CPJY | 0 | 0 | |||||||
8282 | CPK | 100 | 16 7/8 | 16 1/2 | 17 | 0 | ||||
8283 | CPKF | 200 | 15.0000 | 0 | ||||||
8284 | CPKS | 0 | 0 | |||||||
8285 | CPL | 200 | 36 3/8 | 36 1/8 | 36 3/8 | 36 1/8 | 36 1/8 | 36 5/8 | 7500 | |
8286 | CPLJ | 0 | 0 | |||||||
8287 | CPLN | 0 | 0 | |||||||
8288 | CPLNY | 200 | 5 | 4 1/4 | 5 | 0 | ||||
8289 | CPLO | 5000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
8290 | CPLS | 0 | 0 | |||||||
8291 | CPLX | 500 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 139500 | |
8292 | CPLXX | 0 | 0.40 | 5.27 | 5.29 | 2689 | ||||
8293 | CPLY | 100 | 13 1/2 | 13 3/4 | 14 | 13 1/2 | 13 1/2 | 14 | 21800 | |
8294 | CPLp | 100 | 67 | 0 | ||||||
8295 | CPM | 0 | 0 | |||||||
8296 | CPMA | 0 | 0 | |||||||
8297 | CPMG | 200 | 5.0000 | 0 | ||||||
8298 | CPMN | 0 | 0 | |||||||
8299 | CPMNY | 300 | 8 3/4 | 8 5/8 | 8 13/16 | 8 5/8 | 8 3/4 | 9 | 6300 | |
8300 | CPMXX | 0 | 0.60 | 5.32 | 5.43 | 10177 | ||||
8301 | CPMpA | 300 | 23 7/8 | 23 1/2 | 23 7/8 | 23 1/2 | 4200 | |||
8302 | CPN | 500 | 16 1/2 | 18 | 18 3/8 | 0 | ||||
8303 | CPNF | 0 | 0 | |||||||
8304 | CPNG | 0 | 0 | |||||||
8305 | CPNI | 1500 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
8306 | CPNJ | 0 | 0 | |||||||
8307 | CPNN | 0 | 0 | |||||||
8308 | CPNP | 0 | 0 | |||||||
8309 | CPNR | 0 | 0 | |||||||
8310 | CPNW | 0 | 0 | |||||||
8311 | CPNX | 0 | 0 | |||||||
8312 | CPNXX | 0 | 0.51 | 2.93 | 2.98 | 3893 | ||||
8313 | CPOB | 0 | 0 | |||||||
8314 | CPOK | 0 | 0 | |||||||
8315 | CPP | 100 | 5/8 | 0 | ||||||
8316 | CPPC | 0 | 0 | |||||||
8317 | CPPK | 0 | 0 | |||||||
8318 | CPPKY | 0 | 8.7500 | 8.0000 | 8.5000 | 0 | ||||
8319 | CPPW | 0 | 0 | |||||||
8320 | CPPWP | 0 | 0 | |||||||
8321 | CPPX | 0 | 0 | |||||||
8322 | CPQ | 300 | 71 1/4 | 67 3/4 | 71 1/4 | 67 3/4 | 70 1/8 | 70 3/4 | 23800 | |
8323 | CPQA | 0 | 0 | |||||||
8324 | CPQB | 0 | 0 | |||||||
8325 | CPQC | 0 | 0 | |||||||
8326 | CPQD | 0 | 0 | |||||||
8327 | CPQE | 0 | 0 | |||||||
8328 | CPQF | 0 | 0 | |||||||
8329 | CPQG | 0 | 0 | |||||||
8330 | CPQH | 0 | 0 | |||||||
8331 | CPQI | 0 | 0 | |||||||
8332 | CPQK | 0 | 0 | |||||||
8333 | CPQL | 0 | 0 | |||||||
8334 | CPQM | 0 | 0 | |||||||
8335 | CPQN | 0 | 0 | |||||||
8336 | CPQO | 0 | 0 | |||||||
8337 | CPQP | 0 | 0 | |||||||
8338 | CPQR | 0 | 0 | |||||||
8339 | CPQS | 0 | 0 | |||||||
8340 | CPQT | 0 | 0 | |||||||
8341 | CPQU | 0 | 0 | |||||||
8342 | CPQV | 0 | 0 | |||||||
8343 | CPQW | 0 | 0 | |||||||
8344 | CPQX | 0 | 0 | |||||||
8345 | CPQY | 0 | 0 | |||||||
8346 | CPQZ | 0 | 0 | |||||||
8347 | CPR | 0 | 0 | |||||||
8348 | CPRCQ | 0 | 0 | |||||||
8349 | CPRD | 1000 | 19 | 19 1/4 | 19 1/4 | 18 3/4 | 18 7/8 | 19 | 289200 | |
8350 | CPRK | 100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 100 | |||
8351 | CPRO | 100 | 12 | 11 1/2 | 12 | 10 | 11 1/2 | 12 | 209500 | |
8352 | CPRT | 200 | 17 3/4 | 18 | 18 1/2 | 17 3/4 | 17 3/4 | 18 3/8 | 28600 | |
8353 | CPRX | 1400 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 107000 | |
8354 | CPS | 0 | 0 | |||||||
8355 | CPSFX | 0 | 8.29 | 8.29 | 8.68 | 0 | ||||
8356 | CPSS | 1500 | 13 7/8 | 14 3/8 | 14 3/8 | 13 3/4 | 13 3/4 | 14 | 207000 | |
8357 | CPSX | 3000 | 0.3750 | 0.3437 | 0.3750 | 0.3437 | 0.3437 | 0.5000 | 6000 | |
8358 | CPT | 5000 | 27 | 27 | 27 | 27 | 26 1/2 | 27 1/8 | 5000 | |
8359 | CPTH | 2000 | 1.5000 | 1.5000 | 2.1250 | 0 | ||||
8360 | CPTI | 0 | 0 | |||||||
8361 | CPTL | 1000 | 7 7/8 | 7 5/8 | 8 1/4 | 7 5/8 | 7 3/4 | 8 1/4 | 54400 | |
8362 | CPTNX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
8363 | CPTS | 800 | 11 1/2 | 12 | 12 | 11 | 11 | 11 1/2 | 14800 | |
8364 | CPTV | 5000 | 7/8 | 1 | 1 | 11/16 | 3/4 | 7/8 | 72200 | |
8365 | CPTX | 3200 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
8366 | CPTXX | 0 | 0.44 | 2.68 | 2.79 | 344 | ||||
8367 | CPTY | 0 | 0 | |||||||
8368 | CPU | 1000 | 47 | 47 | 47 | 47 | 46 1/4 | 46 3/4 | 1000 | |
8369 | CPUB | 0 | 0 | |||||||
8370 | CPUBL | 100 | 58.2500 | 0 | ||||||
8371 | CPUBM | 100 | 65.2500 | 0 | ||||||
8372 | CPUBN | 100 | 52.7500 | 0 | ||||||
8373 | CPUC | 0 | 0 | |||||||
8374 | CPUD | 0 | 0 | |||||||
8375 | CPUE | 0 | 0 | |||||||
8376 | CPUH | 0 | 0 | |||||||
8377 | CPUI | 0 | 0 | |||||||
8378 | CPUK | 0 | 0 | |||||||
8379 | CPUL | 0 | 0 | |||||||
8380 | CPUM | 0 | 0 | |||||||
8381 | CPUN | 0 | 0 | |||||||
8382 | CPUO | 0 | 0 | |||||||
8383 | CPUP | 0 | 0 | |||||||
8384 | CPUR | 0 | 0 | |||||||
8385 | CPUS | 0 | 0 | |||||||
8386 | CPUT | 0 | 0 | |||||||
8387 | CPUTQ | 0 | 0 | |||||||
8388 | CPUU | 0 | 0 | |||||||
8389 | CPUY | 0 | 0 | |||||||
8390 | CPVD | 100 | 0.0001 | 0 | ||||||
8391 | CPWL | 0 | 0 | |||||||
8392 | CPWLM | 100 | 100.7500 | 100.0000 | 100.7500 | 100.0000 | 200 | |||
8393 | CPWLN | 300 | 100.0000 | 100.0000 | 100.0000 | 100.0000 | 300 | |||
8394 | CPWLP | 200 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | 200 | |||
8395 | CPWM | 0 | 0 | |||||||
8396 | CPWP | 0 | 0 | |||||||
8397 | CPWPN | 11900 | 64.2700 | 0 | ||||||
8398 | CPWR | 8600 | 54 3/4 | 52 3/4 | 55 | 52 3/4 | 54 3/4 | 55 | 1025200 | |
8399 | CPWV | 600 | 9.7500 | 0 | ||||||
8400 | CPWW | 100 | 7.8750 | 0 | ||||||
8401 | CPWY | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 11 1/4 | 400 | |
8402 | CPX | 700 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | ||||
8403 | CPXA | 0 | 0 | |||||||
8404 | CPXF | 0 | 0 | |||||||
8405 | CPXI | 0 | 0 | |||||||
8406 | CPXN | 0 | 0 | |||||||
8407 | CPXP | 0 | 0 | |||||||
8408 | CPXT | 0 | 0 | |||||||
8409 | CPXU | 0 | 0 | |||||||
8410 | CPXX | 0 | 0 | |||||||
8411 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8412 | CPY | 6300 | 19 | 17 1/4 | 17 7/8 | 0 | ||||
8413 | CPYC | 0 | 0 | |||||||
8414 | CPYD | 0 | 0 | |||||||
8415 | CPYM | 0 | 0 | |||||||
8416 | CPYNF | 0 | 2.4000 | 0 | ||||||
8417 | CPYR | 0 | 0 | |||||||
8418 | CQ | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 23 7/8 | 24 3/4 | 100 | |
8419 | CQB | 100 | 12 5/8 | 12 1/4 | 12 5/8 | 0 | ||||
8420 | CQBA | 0 | 0 | |||||||
8421 | CQBC | 0 | 0 | |||||||
8422 | CQBK | 0 | 0 | |||||||
8423 | CQBM | 0 | 0 | |||||||
8424 | CQBO | 0 | 0 | |||||||
8425 | CQBP | 0 | 0 | |||||||
8426 | CQBR | 0 | 0 | |||||||
8427 | CQBS | 0 | 0 | |||||||
8428 | CQBY | 0 | 0 | |||||||
8429 | CQBpA | 3500 | 41 53/64 | 0 | ||||||
8430 | CQBpB | 2500 | 52 3/4 | 0 | ||||||
8431 | CQC | 0 | 6 1/2 | 0 | ||||||
8432 | CQG | 0 | 0 | |||||||
8433 | CQGX | 0 | 0 | |||||||
8434 | CQGXX | 0 | 0.12 | 4.56 | 4.70 | 16591 | ||||
8435 | CQH | 0 | 32 1/4 | 0 | ||||||
8436 | CQMT | 1500 | 7.0000 | 6.7500 | 7.0000 | 0 | ||||
8437 | CQMXX | 0 | 0.13 | 4.54 | 4.66 | 28608 | ||||
8438 | CQOG | 5000 | 0.2900 | 0.3700 | 0.3700 | 0.2900 | 0.2500 | 0.3437 | 31500 | |
8439 | CQS | 0 | 0 | |||||||
8440 | CQpA | 600 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 3000 | |||
8441 | CR | 100 | 46 5/8 | 46 | 46 3/8 | 0 | ||||
8442 | CRA | 400 | 14 | 0 | ||||||
8443 | CRAA | 2000 | 52 1/2 | 52 | 52 1/2 | 51 1/2 | 51 3/4 | 52 1/2 | 22600 | |
8444 | CRAD | 0 | 0 | |||||||
8445 | CRADY | 0 | 62.5000 | 0 | ||||||
8446 | CRAN | 1000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/16 | 6 1/16 | 6 1/4 | 9000 | |
8447 | CRAO | 0 | 0 | |||||||
8448 | CRAS | 0 | 0 | |||||||
8449 | CRASF | 0 | 0 | |||||||
8450 | CRAU | 100 | 4 1/8 | 3 7/8 | 4 1/16 | 0 | ||||
8451 | CRAVF | 0 | 0 | |||||||
8452 | CRAY | 0 | 0 | |||||||
8453 | CRAYQ | 200 | 0.0010 | 0 | ||||||
8454 | CRB | 200 | 13 1/2 | 0 | ||||||
8455 | CRBA | 0 | 0 | |||||||
8456 | CRBDX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
8457 | CRBO | 1000 | 20 1/2 | 19 1/2 | 20 1/2 | 0 | ||||
8458 | CRBR | 0 | 0 | |||||||
8459 | CRBRF | 0 | 0 | |||||||
8460 | CRBXX | 0 | 0.43 | 3.78 | 3.79 | 636 | ||||
8461 | CRC | 0 | 25 1/4 | 26 | 0 | |||||
8462 | CRCAY | 0 | 1.0650 | 0 | ||||||
8463 | CRCL | 100 | 37 1/4 | 37 1/4 | 38 1/2 | 0 | ||||
8464 | CRCN | 0 | 0 | |||||||
8465 | CRCO | 0 | 0 | |||||||
8466 | CRCP | 5000 | 0.0020 | 0.0020 | 0.0050 | 0 | ||||
8467 | CRCS | 1000 | 2.6250 | 2.6250 | 2.8750 | 0 | ||||
8468 | CRCT | 100 | 0.0001 | 0 | ||||||
8469 | CRCU | 0 | 0 | |||||||
8470 | CRCUF | 0 | 1.4580 | 0 | ||||||
8471 | CRCXX | 0 | 0.58 | 4.94 | 5.08 | 7994 | ||||
8472 | CRD/A | 300 | 19 5/8 | 19 1/2 | 19 7/8 | 0 | ||||
8473 | CRD/B | 200 | 19 7/8 | 19 7/8 | 20 3/8 | 0 | ||||
8474 | CRDA | 0 | 0 | |||||||
8475 | CRDB | 0 | 0 | |||||||
8476 | CRDN | 2000 | 7 5/8 | 7 7/8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 34400 | |
8477 | CRDY | 1000 | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 3.6875 | 3.8750 | 1000 | |
8478 | CRDYL | 500 | 0.0500 | 0 | ||||||
8479 | CRE | 200 | 25 3/8 | 25 3/8 | 25 7/8 | 100 | ||||
8480 | CREA | 0 | 0 | |||||||
8481 | CREAF | 500 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/8 | 6 1/4 | 6 3/8 | 294600 | |
8482 | CREB | 2500 | 0.4800 | 0.4400 | 0.5200 | 191900 | ||||
8483 | CRED | 200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 15/16 | 200 | |
8484 | CREE | 100 | 11 3/4 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 11 3/4 | 10700 | |
8485 | CREEX | 0 | 14.68 | 14.68 | 14.68 | 0 | ||||
8486 | CREG | 2000 | 5 | 5 1/4 | 5 1/4 | 4 3/4 | 5 | 5 1/4 | 43400 | |
8487 | CREGX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
8488 | CREI | 0 | 0 | |||||||
8489 | CREN | 800 | 8 | 8 | 8 | 8 | 7 13/16 | 8 3/8 | 800 | |
8490 | CRES | 0 | 0 | |||||||
8491 | CRET | 1000 | 2.9900 | 3.0000 | 3.0000 | 2.9900 | 2.5000 | 3.2500 | 2000 | |
8492 | CRF | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 400 | |
8493 | CRF.R | 0 | 0 | |||||||
8494 | CRFIF | 0 | 1.6700 | 0 | ||||||
8495 | CRFN | 1200 | 4.5625 | 4.5312 | 4.5625 | 4.5312 | 3.1250 | 4.6250 | 14400 | |
8496 | CRFT | 700 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 21000 | |
8497 | CRFX | 0 | 0 | |||||||
8498 | CRFXX | 0 | 0.63 | 4.98 | 5.10 | 4502 | ||||
8499 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8500 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8501 | CRG | 300 | 14 5/8 | 14 1/8 | 14 1/2 | 0 | ||||
8502 | CRGC | 0 | 0 | |||||||
8503 | CRGCF | 0 | 1.7400 | 0 | ||||||
8504 | CRGDX | 0 | 9.09 | 9.09 | 9.09 | 0 | ||||
8505 | CRGEX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
8506 | CRGG | 0 | 0 | |||||||
8507 | CRGO | 0 | 0 | |||||||
8508 | CRGP | 0 | 0 | |||||||
8509 | CRGRX | 0 | 16.76 | 16.76 | 16.76 | 0 | ||||
8510 | CRGXX | 0 | 0.76 | 5.22 | 5.34 | 4289 | ||||
8511 | CRGp | 5000 | 14 | 0 | ||||||
8512 | CRH | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 300 | |
8513 | CRHC | 0 | 0 | |||||||
8514 | CRHCY | 100 | 52 3/4 | 51 7/8 | 52 7/8 | 0 | ||||
8515 | CRHI | 1000 | 2.0000 | 2.0000 | 2.6250 | 2.0000 | 1.8750 | 2.6250 | 24000 | |
8516 | CRHK | 0 | 0 | |||||||
8517 | CRHL | 0 | 0 | |||||||
8518 | CRHR | 0 | 0 | |||||||
8519 | CRI | 300 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 300 | |||
8520 | CRIC | 0 | 0 | |||||||
8521 | CRII | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.5000 | 1000 | |
8522 | CRIR | 0 | 0 | |||||||
8523 | CRIX | 200 | 1.3437 | 1.3437 | 1.3437 | 1.3437 | 1.1250 | 1.3125 | 200 | |
8524 | CRIXX | 0 | 0.66 | 4.89 | 5.00 | 622 | ||||
8525 | CRIY | 0 | 0 | |||||||
8526 | CRJw | 0 | 0 | |||||||
8527 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8528 | CRKC | 0 | 0 | |||||||
8529 | CRKN | 0 | 0 | |||||||
8530 | CRKR | 0 | 0 | |||||||
8531 | CRKT | 0 | 0 | |||||||
8532 | CRKY | 0 | 0 | |||||||
8533 | CRL | 1000 | 14 | 0 | ||||||
8534 | CRLB | 0 | 0 | |||||||
8535 | CRLBF | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 3100 | |
8536 | CRLC | 2500 | 7 7/8 | 7 7/8 | 8 1/2 | 0 | ||||
8537 | CRLG | 2000 | 1 5/8 | 1 11/16 | 1 11/16 | 1 9/16 | 1 19/32 | 1 3/4 | 19100 | |
8538 | CRLGW | 20000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 20000 | |
8539 | CRLI | 100 | 1 55/64 | 1 5/8 | 2 5/8 | 0 | ||||
8540 | CRLN | 0 | 0 | |||||||
8541 | CRLNG | 5 | 112 5/8 | 112 1/2 | 115 1/2 | 0 | ||||
8542 | CRLTS | 100 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 10.5000 | 100 | |
8543 | CRM | 100 | 1 5/8 | 0 | ||||||
8544 | CRMB | 0 | 0 | |||||||
8545 | CRML | 0 | 0 | |||||||
8546 | CRMLF | 100 | 6 | 6 1/8 | 6 1/2 | 0 | ||||
8547 | CRMP | 0 | 0 | |||||||
8548 | CRMQE | 0 | 0 | |||||||
8549 | CRMSX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
8550 | CRMXX | 0 | 0.39 | 4.71 | 4.72 | 7572 | ||||
8551 | CRN | 300 | 10 | 0 | ||||||
8552 | CRNR | 1000 | 9 | 8 1/2 | 9 | 8 1/2 | 8 5/8 | 9 | 23600 | |
8553 | CRNS | 0 | 0 | |||||||
8554 | CRNSF | 1400 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 8 1/8 | 5000 | |
8555 | CRO | 1000 | 20 7/8 | 20 7/8 | 20 7/8 | 20 3/4 | 20 5/8 | 21 | 2300 | |
8556 | CROC | 0 | 0 | |||||||
8557 | CROE | 10000 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8125 | 0.8750 | 17500 | |
8558 | CROK | 0 | 0 | |||||||
8559 | CROKO | 0 | 0 | |||||||
8560 | CRON | 5800 | 0.6562 | 0.6250 | 0.6562 | 0.6250 | 0.6562 | 0.8437 | 32800 | |
8561 | CROS | 2000 | 18 1/2 | 18 1/8 | 18 1/2 | 18 1/8 | 18 1/8 | 18 1/2 | 5100 | |
8562 | CROT | 0 | 0 | |||||||
8563 | CROW | 0 | 0 | |||||||
8564 | CROWF | 0 | 43.1400 | 0 | ||||||
8565 | CRP | 100 | 26 3/4 | 24 | 24 7/8 | 0 | ||||
8566 | CRPB | 5000 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 23600 | |
8567 | CRPC | 0 | 0 | |||||||
8568 | CRPD | 0 | 0 | |||||||
8569 | CRPE | 0 | 0 | |||||||
8570 | CRPH | 0 | 0 | |||||||
8571 | CRPN | 0 | 0 | |||||||
8572 | CRPO | 0 | 0 | |||||||
8573 | CRPS | 0 | 0 | |||||||
8574 | CRPT | 0 | 0 | |||||||
8575 | CRPXF | 0 | 0.9851 | 0 | ||||||
8576 | CRPY | 0 | 0 | |||||||
8577 | CRPw | 0 | 0 | |||||||
8578 | CRQL | 3000 | 1.8125 | 0 | ||||||
8579 | CRR | 100 | 92 3/8 | 93 3/8 | 93 3/8 | 92 3/8 | 92 1/8 | 92 1/2 | 44300 | |
8580 | CRRA | 4500 | 0.8750 | 0.6250 | 0.8750 | 0.6250 | 0.6250 | 1.1250 | 7500 | |
8581 | CRRB | 500 | 22 | 21 1/2 | 23 | 0 | ||||
8582 | CRRC | 500 | 14 | 14 | 14 | 14 | 13 1/4 | 15 3/4 | 500 | |
8583 | CRRD | 0 | 0 | |||||||
8584 | CRRE | 1000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8585 | CRRG | 0 | 0 | |||||||
8586 | CRRH | 0 | 0 | |||||||
8587 | CRRI | 0 | 0 | |||||||
8588 | CRRL | 0 | 0 | |||||||
8589 | CRRN | 0 | 0 | |||||||
8590 | CRRO | 0 | 0 | |||||||
8591 | CRRR | 0 | 0 | |||||||
8592 | CRRS | 1000 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 59900 | |
8593 | CRRT | 0 | 0 | |||||||
8594 | CRRX | 0 | 0 | |||||||
8595 | CRRXY | 0 | 0 | |||||||
8596 | CRRY | 0 | 0 | |||||||
8597 | CRS | 200 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 32 3/8 | 33 | 200 | |
8598 | CRSBX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
8599 | CRSC | 0 | 0 | |||||||
8600 | CRSCF | 0 | 1.7800 | 0 | ||||||
8601 | CRSE | 100 | 0.2500 | 0.2187 | 0.2500 | 0 | ||||
8602 | CRSEX | 0 | 13.24 | 13.24 | 13.24 | 0 | ||||
8603 | CRSI | 2500 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 4300 | |
8604 | CRSM | 0 | 0 | |||||||
8605 | CRSP | 0 | 0 | |||||||
8606 | CRSV | 1000 | 20 7/8 | 22 1/8 | 22 1/8 | 20 3/4 | 20 7/8 | 21 1/8 | 87300 | |
8607 | CRSW | 0 | 0 | |||||||
8608 | CRSXX | 0 | 0.43 | 4.34 | 4.37 | 1827 | ||||
8609 | CRT | 100 | 13 5/8 | 13 3/8 | 13 7/8 | 0 | ||||
8610 | CRTA | 0 | 0 | |||||||
8611 | CRTC | 0 | 0 | |||||||
8612 | CRTCF | 0 | 0.4850 | 0 | ||||||
8613 | CRTI | 0 | 0 | |||||||
8614 | CRTK | 0 | 0 | |||||||
8615 | CRTL | 0 | 0 | |||||||
8616 | CRTLA | 20 | 340.0000 | 0 | ||||||
8617 | CRTM | 4000 | 1 9/32 | 1 9/32 | 1 5/16 | 1 3/16 | 1 9/32 | 1 5/16 | 209300 | |
8618 | CRTN | 4500 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 3/4 | 4500 | |
8619 | CRTQ | 1000 | 1 9/16 | 1 5/8 | 1 3/4 | 1 9/16 | 1 9/16 | 1 5/8 | 101000 | |
8620 | CRTT | 2500 | 0.6250 | 0.3750 | 0.8750 | 0 | ||||
8621 | CRTV | 3000 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 3/16 | 1 3/8 | 7100 | |
8622 | CRTXX | 0 | 0.47 | 4.92 | 4.93 | 8889 | ||||
8623 | CRUS | 1900 | 18 1/2 | 18 3/8 | 19 | 18 1/4 | 18 3/8 | 18 1/2 | 1209800 | |
8624 | CRUTX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
8625 | CRV | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 200 | |||
8626 | CRVAX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
8627 | CRVL | 7000 | 27 7/8 | 27 3/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 3/4 | 23900 | |
8628 | CRVT | 0 | 0 | |||||||
8629 | CRVTX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
8630 | CRW | 200 | 9 1/4 | 0 | ||||||
8631 | CRWF | 300 | 9 1/4 | 9 3/4 | 9 7/8 | 9 1/4 | 9 1/4 | 10 1/2 | 11100 | |
8632 | CRWI | 0 | 0 | |||||||
8633 | CRWL | 0 | 0 | |||||||
8634 | CRWN | 100 | 10 | 9 1/2 | 11 | 0 | ||||
8635 | CRWS | 0 | 0 | |||||||
8636 | CRWU | 0 | 0 | |||||||
8637 | CRWV | 0 | 0 | |||||||
8638 | CRX | 0 | 208.98 | 208.57 | 209.22 | 208.16 | 0 | |||
8639 | CRXK | 0 | 0 | |||||||
8640 | CRXN | 0 | 0 | |||||||
8641 | CRXP | 0 | 0 | |||||||
8642 | CRXS | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 1.8750 | 2.3750 | 1000 | |
8643 | CRXT | 0 | 0 | |||||||
8644 | CRXXX | 0 | 0.47 | 3.14 | 3.13 | 1110 | ||||
8645 | CRYL | 10000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 35500 | |
8646 | CRYM | 0 | 0 | |||||||
8647 | CRYOA | 1000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
8648 | CRYP | 100 | 1.4300 | 0 | ||||||
8649 | CRYR | 0 | 0 | |||||||
8650 | CRYRP | 0 | 0 | |||||||
8651 | CRYS | 0 | 0 | |||||||
8652 | CRYw | 0 | 0 | |||||||
8653 | CRZ | 0 | 0 | |||||||
8654 | CRZB | 0 | 0 | |||||||
8655 | CRZBY | 0 | 22.4384 | 0 | ||||||
8656 | CRZY | 500 | 11 3/4 | 11 9/16 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 10100 | |
8657 | CRZYQ | 0 | 0 | |||||||
8658 | CS | 400 | 68 7/8 | 67 | 68 7/8 | 67 | 67 7/8 | 68 5/8 | 1000 | |
8659 | CSA | 500 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 3/4 | 500 | |
8660 | CSA.A | 0 | 0 | |||||||
8661 | CSAD | 0 | 0 | |||||||
8662 | CSAHF | 0 | 1.0000 | 0 | ||||||
8663 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8664 | CSAJF | 0 | 54.8750 | 0 | ||||||
8665 | CSAK | 0 | 0 | |||||||
8666 | CSAL | 0 | 0 | |||||||
8667 | CSALF | 0 | 5.0000 | 0 | ||||||
8668 | CSALY | 0 | 0 | |||||||
8669 | CSAP | 0 | 0 | |||||||
8670 | CSAR | 300 | 29 1/2 | 29 1/4 | 30 1/4 | 29 1/4 | 29 1/2 | 29 3/4 | 135200 | |
8671 | CSAS | 0 | 0 | |||||||
8672 | CSAT | 1000 | 1.5000 | 1.2500 | 1.6250 | 0 | ||||
8673 | CSAXX | 0 | 0.38 | 4.47 | 4.54 | 4575 | ||||
8674 | CSB | 200 | 13 1/8 | 13 1/4 | 13 3/4 | 0 | ||||
8675 | CSBAX | 0 | 12.92 | 12.92 | 13.56 | 0 | ||||
8676 | CSBBX | 0 | 12.91 | 12.91 | 12.91 | 0 | ||||
8677 | CSBC | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 600 | |
8678 | CSBF | 32400 | 10 1/16 | 9 5/8 | 10 1/8 | 0 | ||||
8679 | CSBI | 500 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 3100 | |
8680 | CSBK | 1000 | 14 3/4 | 14 1/4 | 15 1/4 | 0 | ||||
8681 | CSBR | 1000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2812 | 0.3437 | 1100 | |
8682 | CSBW | 0 | 0 | |||||||
8683 | CSC | 400 | 71 3/4 | 72 | 72 3/8 | 0 | ||||
8684 | CSCA | 4000 | 0.3750 | 0.2500 | 0.3750 | 0 | ||||
8685 | CSCB | 200 | 13.2500 | 0 | ||||||
8686 | CSCC | 1500 | 75 7/8 | 73 3/4 | 76 3/8 | 73 5/8 | 75 3/4 | 76 | 1885500 | |
8687 | CSCD | 0 | 0 | |||||||
8688 | CSCE | 0 | 0 | |||||||
8689 | CSCG | 0 | 0 | |||||||
8690 | CSCH | 0 | 0 | |||||||
8691 | CSCI | 1000 | 2 | 2 1/8 | 2 1/4 | 2 | 2 | 2 1/2 | 11200 | |
8692 | CSCL | 0 | 0 | |||||||
8693 | CSCM | 0 | 0 | |||||||
8694 | CSCMY | 0 | 0 | |||||||
8695 | CSCO | 200 | 61 3/4 | 61 1/4 | 63 1/4 | 60 11/16 | 61 3/4 | 61 7/8 | 8389500 | |
8696 | CSCP | 400 | 60.4375 | 0 | ||||||
8697 | CSCQ | 1000 | 10 3/8 | 10 7/8 | 10 7/8 | 10 1/4 | 10 1/4 | 10 3/8 | 451900 | |
8698 | CSCQW | 500 | 5 3/4 | 5 1/4 | 5 3/4 | 4 1/2 | 4 3/4 | 5 3/4 | 3800 | |
8699 | CSCR | 0 | 0 | |||||||
8700 | CSCT | 0 | 0 | |||||||
8701 | CSCX | 0 | 0 | |||||||
8702 | CSCXX | 0 | 0.43 | 3.79 | 3.80 | 107 | ||||
8703 | CSCY | 0 | 0 | |||||||
8704 | CSDS | 1000 | 13 7/8 | 13 | 13 7/8 | 13 | 13 3/4 | 13 7/8 | 696800 | |
8705 | CSDpA | 500 | 26 1/8 | 25 7/8 | 26 1/8 | 25 7/8 | 3600 | |||
8706 | CSE | 200 | 47 1/4 | 47 1/8 | 47 1/4 | 47 1/8 | 47 | 47 3/8 | 300 | |
8707 | CSEAX | 0 | 13.24 | 13.24 | 13.86 | 0 | ||||
8708 | CSEC | 0 | 0 | |||||||
8709 | CSEL | 0 | 0 | |||||||
8710 | CSEN | 0 | 0 | |||||||
8711 | CSEP | 2000 | 3 1/4 | 3 1/16 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 34300 | |
8712 | CSEQX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
8713 | CSES | 0 | 0 | |||||||
8714 | CSEX | 0 | 0 | |||||||
8715 | CSEY | 0 | 0 | |||||||
8716 | CSEZ | 0 | 0 | |||||||
8717 | CSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
8718 | CSFA | 0 | 0 | |||||||
8719 | CSFE | 0 | 0 | |||||||
8720 | CSFN | 0 | 0 | |||||||
8721 | CSFP | 0 | 0 | |||||||
8722 | CSFS | 0 | 0 | |||||||
8723 | CSFU | 0 | 0 | |||||||
8724 | CSG | 100 | 34 | 34 | 34 | 34 | 33 3/4 | 34 1/4 | 200 | |
8725 | CSGA | 0 | 0 | |||||||
8726 | CSGEX | 0 | 20.51 | 20.51 | 21.48 | 0 | ||||
8727 | CSGFX | 0 | 19.97 | 19.97 | 20.97 | 0 | ||||
8728 | CSGI | 100 | 11.0000 | 11.0000 | 11.0000 | 10.2500 | 9.2500 | 11.0000 | 2200 | |
8729 | CSGL | 0 | 0 | |||||||
8730 | CSGMX | 0 | 19.70 | 19.70 | 19.70 | 0 | ||||
8731 | CSGS | 500 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 3/4 | 13000 | |
8732 | CSGTX | 0 | 10.40 | 10.40 | 11.15 | 0 | ||||
8733 | CSGWX | 0 | 18.05 | 18.05 | 19.73 | 0 | ||||
8734 | CSH | 200 | 9 | 9 | 9 | 9 | 200 | |||
8735 | CSH.A | 0 | 0 | |||||||
8736 | CSH.B | 0 | 0 | |||||||
8737 | CSHA | 0 | 0 | |||||||
8738 | CSHC | 2000 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1250 | 0.2500 | 7000 | |
8739 | CSHI | 0 | 0 | |||||||
8740 | CSHK | 0 | 0 | |||||||
8741 | CSHKY | 0 | 24.7500 | 0 | ||||||
8742 | CSHL | 0 | 0 | |||||||
8743 | CSHT | 0 | 0 | |||||||
8744 | CSHY | 0 | 0 | |||||||
8745 | CSHZ | 0 | 0 | |||||||
8746 | CSI | 200 | 18 3/4 | 0 | ||||||
8747 | CSIBX | 0 | 16.33 | 16.33 | 16.97 | 0 | ||||
8748 | CSICX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
8749 | CSIEX | 0 | 22.55 | 22.55 | 23.67 | 0 | ||||
8750 | CSIFX | 0 | 31.79 | 31.79 | 33.38 | 0 | ||||
8751 | CSII | 2000 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/4 | 90400 | |
8752 | CSIM | 300 | 5 3/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/2 | 27100 | |
8753 | CSIN | 2500 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 3/4 | 3500 | |
8754 | CSIO | 0 | 0 | |||||||
8755 | CSIOF | 0 | 0 | |||||||
8756 | CSIOY | 0 | 83.7500 | 0 | ||||||
8757 | CSIS | 1500 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 3 | 7600 | |
8758 | CSISW | 20000 | 5/16 | 5/16 | 7/16 | 0 | ||||
8759 | CSIXX | 0 | 0.25 | 4.71 | 4.86 | 1637 | ||||
8760 | CSJ | 300 | 25 1/8 | 25 | 25 1/8 | 25 | 600 | |||
8761 | CSK | 200 | 28 3/8 | 28 3/4 | 29 1/4 | 0 | ||||
8762 | CSKA | 0 | 0 | |||||||
8763 | CSKC | 500 | 3.0000 | 0 | ||||||
8764 | CSKD | 0 | 0 | |||||||
8765 | CSKK | 0 | 0 | |||||||
8766 | CSKKY | 1300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 29 | 30 1/2 | 1300 | |
8767 | CSKR | 0 | 0 | |||||||
8768 | CSKT | 0 | 0 | |||||||
8769 | CSL | 100 | 57 1/4 | 53 5/8 | 54 1/2 | 0 | ||||
8770 | CSLI | 500 | 11 | 11 | 11 | 11 | 10 5/8 | 11 | 1400 | |
8771 | CSLM | 0 | 0 | |||||||
8772 | CSLMF | 400 | 1 3/4 | 1 5/8 | 1 3/4 | 1 5/8 | 1 5/8 | 1 7/8 | 4200 | |
8773 | CSLR | 1500 | 4 | 3 7/8 | 4 3/8 | 0 | ||||
8774 | CSLT | 0 | 0 | |||||||
8775 | CSLV | 200 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.8750 | 200 | |
8776 | CSLX | 1500 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 | 2 1/8 | 6200 | |
8777 | CSM | 100 | 13 1/4 | 12 3/4 | 13 1/8 | 0 | ||||
8778 | CSMA | 400 | 9.8750 | 9.8750 | 9.9375 | 9.8750 | 9.8750 | 10.0000 | 17500 | |
8779 | CSMBX | 0 | 13.84 | 13.84 | 14.53 | 0 | ||||
8780 | CSMIX | 0 | 26.61 | 26.61 | 28.23 | 0 | ||||
8781 | CSMK | 0 | 0 | |||||||
8782 | CSMN | 0 | 0 | |||||||
8783 | CSMO | 800 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
8784 | CSMS | 0 | 0 | |||||||
8785 | CSMT | 4000 | 1.6250 | 1.3750 | 1.8750 | 0 | ||||
8786 | CSMTC | 0 | 0 | |||||||
8787 | CSMXX | 0 | 0.39 | 4.46 | 4.54 | 597 | ||||
8788 | CSMY | 0 | 0 | |||||||
8789 | CSN | 600 | 50 7/8 | 50 | 50 7/8 | 50 | 50 | 51 | 900 | |
8790 | CSNA | 0 | 0 | |||||||
8791 | CSNC | 0 | 0 | |||||||
8792 | CSNE | 0 | 0 | |||||||
8793 | CSNG | 0 | 0 | |||||||
8794 | CSNI | 0 | 0 | |||||||
8795 | CSNM | 0 | 0 | |||||||
8796 | CSNN | 0 | 0 | |||||||
8797 | CSNNF | 0 | 0.0236 | 0 | ||||||
8798 | CSNNY | 0 | 27.4375 | 0 | ||||||
8799 | CSNO | 600 | 4 3/4 | 5 | 5 1/8 | 4 5/8 | 4 5/8 | 4 3/4 | 163100 | |
8800 | CSNR | 3500 | 1 7/8 | 2 3/32 | 2 3/32 | 1 7/8 | 1 7/8 | 2 1/16 | 29300 | |
8801 | CSNRW | 400 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 400 | |
8802 | CSNS | 0 | 0 | |||||||
8803 | CSNT | 0 | 0 | |||||||
8804 | CSNZ | 0 | 0 | |||||||
8805 | CSO | 0 | 328.07 | 0 | ||||||
8806 | CSOPF | 0 | 0 | |||||||
8807 | CSOY | 0 | 0 | |||||||
8808 | CSP | 1100 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | ||||
8809 | CSPA | 0 | 0 | |||||||
8810 | CSPC | 100 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 100 | |||
8811 | CSPI | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 8 3/4 | 200 | |
8812 | CSPL | 0 | 0 | |||||||
8813 | CSPLF | 1000 | 6 3/4 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 7 1/8 | 16400 | |
8814 | CSPN | 7100 | 0.0500 | 0.0350 | 0.1200 | 0 | ||||
8815 | CSPS | 0 | 0 | |||||||
8816 | CSQAX | 0 | 16.53 | 16.53 | 17.49 | 0 | ||||
8817 | CSQBX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
8818 | CSR | 400 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 | 27 1/2 | 400 | |
8819 | CSRA | 0 | 0 | |||||||
8820 | CSRC | 0 | 0 | |||||||
8821 | CSRE | 500 | 13 5/8 | 13 1/2 | 13 3/4 | 13 3/16 | 13 1/4 | 13 5/8 | 155200 | |
8822 | CSRH | 17000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8823 | CSRL | 0 | 0 | |||||||
8824 | CSRLF | 0 | 0 | |||||||
8825 | CSRLY | 0 | 13.2500 | 0 | ||||||
8826 | CSRN | 0 | 0 | |||||||
8827 | CSRO | 0 | 0 | |||||||
8828 | CSRR | 0 | 0 | |||||||
8829 | CSRSX | 0 | 39.57 | 39.57 | 39.57 | 0 | ||||
8830 | CSRV | 400 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 262500 | |
8831 | CSS | 200 | 23 1/8 | 23 1/2 | 24 | 0 | ||||
8832 | CSS.A | 0 | 0 | |||||||
8833 | CSSA | 2000 | 6.0000 | 6.0000 | 6.3125 | 6.0000 | 6.0000 | 6.3750 | 6000 | |
8834 | CSSAW | 5000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.6250 | 5000 | |
8835 | CSSBX | 0 | 25.83 | 25.83 | 25.83 | 0 | ||||
8836 | CSSC | 0 | 0 | |||||||
8837 | CSSE | 0 | 0 | |||||||
8838 | CSSF | 0 | 0 | |||||||
8839 | CSSL | 0 | 0 | |||||||
8840 | CST | 100 | 24 3/4 | 24 3/8 | 25 1/8 | 0 | ||||
8841 | CST.A | 0 | 0 | |||||||
8842 | CSTA | 8200 | 0.2187 | 0.1875 | 0.2187 | 0 | ||||
8843 | CSTB | 400 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 600 | |
8844 | CSTC | 0 | 0 | |||||||
8845 | CSTF | 2500 | 25 1/2 | 25 3/4 | 26 | 25 3/8 | 25 1/4 | 25 3/4 | 778300 | |
8846 | CSTGX | 0 | 25.45 | 25.45 | 26.93 | 0 | ||||
8847 | CSTI | 0 | 0 | |||||||
8848 | CSTIF | 0 | 0 | |||||||
8849 | CSTL | 2000 | 6 1/2 | 6 | 6 3/4 | 6 | 6 1/4 | 6 3/4 | 13000 | |
8850 | CSTM | 700 | 18 1/2 | 18 3/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 3700 | |
8851 | CSTW | 10 | 615.0000 | 615.0000 | 615.0000 | 615.0000 | 610.0000 | 630.0000 | 10 | |
8852 | CSUZ | 0 | 0 | |||||||
8853 | CSUZY | 0 | 0 | |||||||
8854 | CSV | 0 | 0 | |||||||
8855 | CSV.A | 0 | 0 | |||||||
8856 | CSVC | 0 | 0 | |||||||
8857 | CSVI | 300 | 26.5000 | 0 | ||||||
8858 | CSVM | 10000 | 0.0100 | 0 | ||||||
8859 | CSW | 200 | 6 1/2 | 6 5/8 | 7 | 0 | ||||
8860 | CSWC | 100 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 72 1/4 | 100 | |
8861 | CSWL | 0 | 0 | |||||||
8862 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8863 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8864 | CSX | 200 | 43 7/8 | 45 1/2 | 45 1/2 | 43 5/8 | 43 3/4 | 44 1/8 | 7100 | |
8865 | CSXA | 0 | 0 | |||||||
8866 | CSXC | 0 | 0 | |||||||
8867 | CSXD | 0 | 0 | |||||||
8868 | CSXF | 0 | 0 | |||||||
8869 | CSXL | 0 | 0 | |||||||
8870 | CSXO | 0 | 0 | |||||||
8871 | CSXP | 0 | 0 | |||||||
8872 | CSXT | 0 | 0 | |||||||
8873 | CSXU | 0 | 0 | |||||||
8874 | CSXX | 0 | 0 | |||||||
8875 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
8876 | CSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8877 | CSYG | 200 | 1.9375 | 0 | ||||||
8878 | CSYI | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 2200 | |
8879 | CSYS | 0 | 0 | |||||||
8880 | CSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8881 | CSZ.A | 0 | 0 | |||||||
8882 | CT | 100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 600 | |||
8883 | CTA | 200 | 20 1/4 | 0 | ||||||
8884 | CTAC | 0 | 0 | |||||||
8885 | CTAH | 300 | 0.0010 | 0 | ||||||
8886 | CTAK | 8000 | 0.0100 | 0 | ||||||
8887 | CTAL | 1000 | 3 7/8 | 3 7/8 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 36000 | |
8888 | CTAR | 0 | 0 | |||||||
8889 | CTAS | 1000 | 58 1/4 | 58 1/4 | 58 1/2 | 57 3/4 | 58 1/4 | 58 1/2 | 46000 | |
8890 | CTATP | 1000 | 25.7500 | 25.0625 | 25.7500 | 25.0000 | 97400 | |||
8891 | CTAX | 0 | 0 | |||||||
8892 | CTAXX | 0 | 0.24 | 4.69 | 4.88 | 33196 | ||||
8893 | CTB | 300 | 20 | 20 1/8 | 20 1/8 | 20 | 19 7/8 | 20 | 1700 | |
8894 | CTBC | 0 | 0 | |||||||
8895 | CTBE | 0 | 0 | |||||||
8896 | CTBH | 0 | 0 | |||||||
8897 | CTBK | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 1000 | |
8898 | CTBN | 0 | 0 | |||||||
8899 | CTBO | 300 | 16.0000 | 0 | ||||||
8900 | CTBP | 100 | 17.6250 | 17.6250 | 17.6250 | 17.6250 | 16.0000 | 16.5000 | 100 | |
8901 | CTBR | 500 | 24.2500 | 0 | ||||||
8902 | CTBT | 0 | 0 | |||||||
8903 | CTBW | 0 | 0 | |||||||
8904 | CTBX | 0 | 0 | |||||||
8905 | CTC | 200 | 99 1/8 | 99 1/8 | 99 5/8 | 0 | ||||
8906 | CTCDF | 0 | 3.1800 | 0 | ||||||
8907 | CTCI | 0 | 0 | |||||||
8908 | CTCL | 0 | 0 | |||||||
8909 | CTCN | 0 | 0 | |||||||
8910 | CTCO | 0 | 0 | |||||||
8911 | CTCP | 0 | 0 | |||||||
8912 | CTCPM | 0 | 0 | |||||||
8913 | CTCPN | 0 | 0 | |||||||
8914 | CTCPO | 0 | 0 | |||||||
8915 | CTCQ | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 600 | |
8916 | CTCT | 0 | 0 | |||||||
8917 | CTCW | 200 | 42.0000 | 40.0000 | 42.0000 | 0 | ||||
8918 | CTCXX | 0 | 0.33 | 3.11 | 3.15 | 3425 | ||||
8919 | CTDI | 2000 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
8920 | CTDL | 0 | 0 | |||||||
8921 | CTDLL | 100 | 29.6250 | 0 | ||||||
8922 | CTDLN | 100 | 19.7500 | 0 | ||||||
8923 | CTDT | 0 | 0 | |||||||
8924 | CTDV | 0 | 0 | |||||||
8925 | CTDVA | 0 | 0 | |||||||
8926 | CTDVB | 20000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0200 | 0.0600 | 20000 | |
8927 | CTE | 500 | 1 7/8 | 1 13/16 | 2 1/4 | 0 | ||||
8928 | CTEA | 2000 | 21 1/4 | 21 3/4 | 21 3/4 | 21 | 21 1/4 | 21 1/2 | 13600 | |
8929 | CTEBX | 0 | 13.39 | 13.39 | 13.39 | 0 | ||||
8930 | CTEC | 1000 | 6 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 51000 | |
8931 | CTED | 0 | 0 | |||||||
8932 | CTEF | 0 | 0 | |||||||
8933 | CTEFN | 0 | 0 | |||||||
8934 | CTEH | 0 | 0 | |||||||
8935 | CTEI | 0 | 0 | |||||||
8936 | CTEK | 200 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/4 | 6400 | |
8937 | CTEKW | 200 | 1 7/8 | 2 3/16 | 2 3/16 | 1 7/8 | 1 7/8 | 2 3/16 | 2800 | |
8938 | CTEL | 0 | 0 | |||||||
8939 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
8940 | CTEM | 0 | 0 | |||||||
8941 | CTESX | 0 | 12.98 | 12.98 | 13.63 | 0 | ||||
8942 | CTEV | 700 | 1.0625 | 0.7500 | 1.0625 | 0 | ||||
8943 | CTEX | 300 | 25 | 25 1/2 | 26 1/8 | 25 | 25 | 25 1/2 | 104600 | |
8944 | CTEXB | 1000 | 24 7/8 | 25 | 25 3/8 | 24 7/8 | 24 3/4 | 26 | 7500 | |
8945 | CTEXX | 0 | 0.45 | 2.92 | 2.93 | 3038 | ||||
8946 | CTF | 1800 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 12400 | |||
8947 | CTFC | 5000 | 11 7/8 | 12 | 12 | 11 3/4 | 11 1/2 | 12 | 36000 | |
8948 | CTFG | 1000 | 28 1/2 | 30 1/4 | 30 1/4 | 28 | 28 | 28 1/2 | 58000 | |
8949 | CTFLX | 0 | 10.70 | 10.70 | 10.81 | 0 | ||||
8950 | CTFMX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
8951 | CTFXX | 0 | 0 | |||||||
8952 | CTG | 300 | 22 5/8 | 16 7/8 | 17 5/8 | 0 | ||||
8953 | CTGI | 0 | 0 | |||||||
8954 | CTGR | 0 | 0 | |||||||
8955 | CTGS | 0 | 0 | |||||||
8956 | CTGSO | 0 | 0 | |||||||
8957 | CTGXX | 0 | 0.37 | 4.47 | 4.47 | 5697 | ||||
8958 | CTH | 1000 | 2 1/16 | 0 | ||||||
8959 | CTHE | 0 | 0 | |||||||
8960 | CTHEC | 0 | 0 | |||||||
8961 | CTHL | 7000 | 1.7600 | 1.6562 | 1.9375 | 1.6562 | 1.7600 | 1.9687 | 28900 | |
8962 | CTHS | 0 | 0 | |||||||
8963 | CTI | 100 | 16 | 16 1/4 | 16 1/4 | 16 | 2000 | |||
8964 | CTIA | 0 | 0 | |||||||
8965 | CTIC | 0 | 0 | |||||||
8966 | CTIG | 5000 | 0.3800 | 0.3750 | 0.3800 | 0.3750 | 0.2500 | 0.4062 | 10000 | |
8967 | CTII | 1000 | 7 3/4 | 8 1/2 | 8 1/2 | 7 5/8 | 7 5/8 | 7 7/8 | 105000 | |
8968 | CTIM | 100 | 11 1/2 | 11 1/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 6300 | |
8969 | CTIQ | 0 | 0 | |||||||
8970 | CTIR | 0 | 0 | |||||||
8971 | CTIX | 1300 | 3 1/8 | 3 1/8 | 3 9/32 | 3 1/8 | 3 1/8 | 3 1/2 | 13600 | |
8972 | CTIXW | 500 | 19/64 | 19/64 | 19/64 | 9/32 | 9/32 | 11/16 | 3000 | |
8973 | CTIXX | 0 | 0.73 | 2.81 | 2.91 | 1138 | ||||
8974 | CTIXZ | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 2500 | |
8975 | CTIY | 0 | 0 | |||||||
8976 | CTK | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 1000 | |||
8977 | CTKK | 0 | 0 | |||||||
8978 | CTKKF | 0 | 0 | |||||||
8979 | CTKS | 18000 | 0.0002 | 0.0002 | 0.0250 | 0 | ||||
8980 | CTKSZ | 0 | 0 | |||||||
8981 | CTKT | 500 | 1.0000 | 1.0000 | 2.2500 | 0 | ||||
8982 | CTL | 100 | 31 7/8 | 32 | 32 | 31 7/8 | 31 3/4 | 32 1/2 | 1200 | |
8983 | CTLBX | 0 | 11.90 | 11.90 | 12.63 | 0 | ||||
8984 | CTLC | 0 | 0 | |||||||
8985 | CTLCX | 0 | 12.77 | 12.77 | 13.55 | 0 | ||||
8986 | CTLD | 0 | 0 | |||||||
8987 | CTLE | 0 | 0 | |||||||
8988 | CTLG | 1000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/4 | 124100 | |
8989 | CTLL | 0 | 0 | |||||||
8990 | CTLN | 200 | 19.2500 | 19.2500 | 20.5000 | 0 | ||||
8991 | CTLO | 1000 | 1 1/8 | 1 1/16 | 1 3/8 | 0 | ||||
8992 | CTLR | 0 | 0 | |||||||
8993 | CTLS | 0 | 0 | |||||||
8994 | CTM | 0 | 0 | |||||||
8995 | CTMC | 5000 | 1 3/32 | 1 3/32 | 1 5/32 | 1 3/32 | 1 3/32 | 1 1/8 | 79200 | |
8996 | CTME | 0 | 0 | |||||||
8997 | CTMEQ | 1200 | 0.2812 | 0.3125 | 0.3437 | 0.2812 | 0.2812 | 0.3437 | 50000 | |
8998 | CTMI | 200 | 5 1/2 | 5 3/16 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 20600 | |
8999 | CTMQJ | 0 | 0 | |||||||
9000 | CTMXX | 0 | 0.44 | 3.27 | 3.33 | 16319 | ||||
9001 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
9002 | CTND | 300 | 5 7/8 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 10800 | |
9003 | CTNM | 0 | 0 | |||||||
9004 | CTNN | 0 | 0 | |||||||
9005 | CTNO | 0 | 0 | |||||||
9006 | CTNR | 0 | 0 | |||||||
9007 | CTNS | 0 | 0 | |||||||
9008 | CTO | 0 | 16 5/8 | 17 3/8 | 0 | |||||
9009 | CTOHX | 0 | 7.34 | 7.34 | 7.71 | 0 | ||||
9010 | CTON | 100 | 10.8750 | 10.0100 | 10.8750 | 10.0000 | 10.2500 | 10.8750 | 1600 | |
9011 | CTP | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/8 | 500 | |
9012 | CTPE | 0 | 0 | |||||||
9013 | CTPEQ | 2000 | 0.1250 | 0.0700 | 0.1200 | 0 | ||||
9014 | CTPI | 4500 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
9015 | CTPP | 0 | 0 | |||||||
9016 | CTPPL | 200 | 50.0000 | 0 | ||||||
9017 | CTPS | 0 | 0 | |||||||
9018 | CTPTF | 0 | 0 | |||||||
9019 | CTPXX | 0 | 0.47 | 4.54 | 4.61 | 20316 | ||||
9020 | CTPp | 100 | 39 1/8 | 0 | ||||||
9021 | CTPpA | 150 | 92 | 0 | ||||||
9022 | CTR.A | 0 | 0 | |||||||
9023 | CTRA | 1000 | 9 | 9 5/8 | 9 7/8 | 9 | 9 | 9 1/2 | 24500 | |
9024 | CTRI | 0 | 0 | |||||||
9025 | CTRIS | 5000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/8 | 5000 | |
9026 | CTRL | 2000 | 12 5/8 | 11 3/4 | 12 3/4 | 0 | ||||
9027 | CTRN | 1000 | 2 7/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 92200 | |
9028 | CTRX | 3000 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 36800 | |
9029 | CTRY | 500 | 5.7500 | 5.5000 | 6.2500 | 0 | ||||
9030 | CTRYP | 200 | 5.2500 | 0 | ||||||
9031 | CTS | 100 | 41 3/8 | 41 5/8 | 42 1/4 | 0 | ||||
9032 | CTSC | 100 | 20 3/8 | 19 | 20 7/8 | 19 | 20 1/4 | 20 3/8 | 567600 | |
9033 | CTSI | 2000 | 18 | 17 3/4 | 18 1/4 | 17 1/2 | 17 7/8 | 18 1/8 | 165000 | |
9034 | CTSK | 0 | 0 | |||||||
9035 | CTSM | 0 | 0 | |||||||
9036 | CTSX | 0 | 0 | |||||||
9037 | CTSXX | 0 | 0 | |||||||
9038 | CTT | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 200 | |||
9039 | CTTA | 0 | 0 | |||||||
9040 | CTTAY | 0 | 17.2500 | 0 | ||||||
9041 | CTTD | 0 | 0 | |||||||
9042 | CTTDF | 0 | 4.0624 | 0 | ||||||
9043 | CTTDY | 0 | 40.0000 | 0 | ||||||
9044 | CTTLX | 0 | 16.81 | 16.81 | 17.46 | 0 | ||||
9045 | CTTXX | 0 | 0.39 | 4.49 | 4.47 | 6300 | ||||
9046 | CTU | 500 | 15 3/8 | 15 1/4 | 15 1/2 | 15 1/4 | 2800 | |||
9047 | CTU.A | 0 | 0 | |||||||
9048 | CTUA | 0 | 0 | |||||||
9049 | CTUL | 0 | 0 | |||||||
9050 | CTUO | 0 | 0 | |||||||
9051 | CTUR | 0 | 0 | |||||||
9052 | CTUS | 0 | 0 | |||||||
9053 | CTVA | 0 | 0 | |||||||
9054 | CTVF | 0 | 0 | |||||||
9055 | CTVT | 0 | 0 | |||||||
9056 | CTVV | 0 | 0 | |||||||
9057 | CTVW | 0 | 0 | |||||||
9058 | CTWS | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/4 | 4800 | |
9059 | CTWXX | 0 | 0.40 | 4.63 | 4.59 | 3525 | ||||
9060 | CTX | 100 | 30 1/4 | 30 5/8 | 31 3/8 | 0 | ||||
9061 | CTXA | 0 | 0 | |||||||
9062 | CTXC | 0 | 0 | |||||||
9063 | CTXI | 0 | 0 | |||||||
9064 | CTXN | 0 | 0 | |||||||
9065 | CTXO | 0 | 0 | |||||||
9066 | CTXR | 0 | 0 | |||||||
9067 | CTXS | 1000 | 53 | 50 1/2 | 53 1/2 | 50 | 52 3/4 | 53 1/4 | 132900 | |
9068 | CTY | 300 | 24 1/8 | 0 | ||||||
9069 | CTYA | 10000 | 7 1/8 | 7 1/16 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 59300 | |
9070 | CTYC | 0 | 0 | |||||||
9071 | CTYE | 300 | 13.2500 | 11.6250 | 13.2500 | 11.6250 | 11.5000 | 13.0000 | 400 | |
9072 | CTYF | 500 | 0.0100 | 0 | ||||||
9073 | CTYFN | 3000 | 0.0100 | 0 | ||||||
9074 | CTYFP | 400 | 0.0100 | 0 | ||||||
9075 | CTYS | 5000 | 23 1/4 | 24 5/8 | 24 5/8 | 22 3/4 | 23 | 23 1/2 | 899400 | |
9076 | CTZ | 300 | 16 | 17 7/8 | 18 1/4 | 0 | ||||
9077 | CTZN | 500 | 45 | 45 | 45 1/4 | 45 | 45 | 45 1/4 | 1800 | |
9078 | CU | 10000 | 24 7/8 | 25 1/4 | 25 5/8 | 0 | ||||
9079 | CU.X | 0 | 0 | |||||||
9080 | CUARX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
9081 | CUB | 100 | 19 1/4 | 20 3/8 | 21 | 0 | ||||
9082 | CUBA | 400 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 4500 | |
9083 | CUBE | 700 | 35 1/8 | 37 1/4 | 38 | 35 | 35 5/8 | 35 3/4 | 1453700 | |
9084 | CUBK | 10000 | 11.3750 | 0 | ||||||
9085 | CUBN | 5000 | 9 15/16 | 9 15/16 | 10 | 9 7/8 | 9 7/8 | 10 | 43600 | |
9086 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
9087 | CUCAX | 0 | 17.98 | 17.98 | 17.98 | 0 | ||||
9088 | CUCL | 0 | 0 | |||||||
9089 | CUCM | 0 | 0.0010 | 0.2500 | 0 | |||||
9090 | CUCO | 3000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
9091 | CUCR | 0 | 0 | |||||||
9092 | CUCW | 0 | 0 | |||||||
9093 | CUCX | 0 | 0 | |||||||
9094 | CUEGX | 0 | 32.40 | 32.40 | 32.40 | 0 | ||||
9095 | CUFIX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
9096 | CUGGX | 0 | 8.26 | 8.26 | 8.26 | 0 | ||||
9097 | CUGXX | 0 | 0.39 | 4.67 | 4.66 | 14923 | ||||
9098 | CUIEX | 0 | 20.73 | 20.73 | 20.73 | 0 | ||||
9099 | CUIGX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
9100 | CUK | 0 | 0 | |||||||
9101 | CUL | 600 | 38 1/4 | 37 7/8 | 38 1/4 | 37 7/8 | 37 3/4 | 38 3/8 | 1100 | |
9102 | CULC | 0 | 0 | |||||||
9103 | CULG | 0 | 0 | |||||||
9104 | CULI | 0 | 0 | |||||||
9105 | CULL | 0 | 0 | |||||||
9106 | CULN | 0 | 0 | |||||||
9107 | CULO | 0 | 0 | |||||||
9108 | CULP | 1000 | 15 | 14 7/8 | 15 3/8 | 14 5/8 | 14 5/8 | 15 1/4 | 32200 | |
9109 | CULT | 0 | 0 | |||||||
9110 | CULTY | 0 | 46.0000 | 0 | ||||||
9111 | CUM | 500 | 42 3/8 | 42 1/8 | 42 3/8 | 42 1/8 | 42 1/2 | 42 7/8 | 700 | |
9112 | CUMB | 4300 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 5000 | |
9113 | CUMC | 500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
9114 | CUMH | 0 | 0 | |||||||
9115 | CUML | 0 | 0 | |||||||
9116 | CUMN | 0 | 0 | |||||||
9117 | CUMP | 0 | 0 | |||||||
9118 | CUMR | 0 | 0 | |||||||
9119 | CUMS | 0 | 0 | |||||||
9120 | CUMT | 0 | 0 | |||||||
9121 | CUNB | 1000 | 15 3/8 | 15 3/4 | 15 3/4 | 15 3/8 | 15 1/4 | 15 3/4 | 1100 | |
9122 | CUNI | 0 | 0 | |||||||
9123 | CUNO | 200 | 15 3/4 | 15 1/2 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 48400 | |
9124 | CUO | 100 | 18 3/4 | 0 | ||||||
9125 | CUPEF | 0 | 0.7000 | 0 | ||||||
9126 | CUPK | 0 | 0 | |||||||
9127 | CUPU | 18700 | 0.1500 | 0 | ||||||
9128 | CUR | 1500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 1500 | |||
9129 | CURE | 100 | 24 1/8 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/8 | 96900 | |
9130 | CUS | 1000 | 2 5/16 | 0 | ||||||
9131 | CUSA | 5000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 1 3/4 | 6200 | |
9132 | CUSAW | 5000 | 13/16 | 7/16 | 13/16 | 0 | ||||
9133 | CUSBX | 0 | 6.52 | 6.52 | 6.52 | 0 | ||||
9134 | CUSGX | 0 | 6.52 | 6.52 | 6.85 | 0 | ||||
9135 | CUSI | 0 | 0 | |||||||
9136 | CUSIF | 2000 | 7/8 | 27/32 | 7/8 | 27/32 | 27/32 | 7/8 | 28700 | |
9137 | CUSTX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
9138 | CUSU | 0 | 0 | |||||||
9139 | CUSW | 0 | 0 | |||||||
9140 | CUSWF | 2000 | 3/8 | 11/32 | 3/8 | 11/32 | 5/16 | 3/8 | 20000 | |
9141 | CUSXX | 0 | 0.43 | 4.66 | 4.73 | 3768 | ||||
9142 | CUTBX | 0 | 14.86 | 14.86 | 14.86 | 0 | ||||
9143 | CUTC | 4000 | 1 1/2 | 1 5/16 | 1 1/2 | 0 | ||||
9144 | CUTLX | 0 | 14.86 | 14.86 | 15.60 | 0 | ||||
9145 | CUTS | 1000 | 9 1/4 | 0 | ||||||
9146 | CUWR | 2500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8750 | 2500 | |
9147 | CUYA | 500 | 5.8750 | 5.3750 | 6.3750 | 0 | ||||
9148 | CUZ | 300 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/4 | 300 | |
9149 | CUZN | 0 | 0 | |||||||
9150 | CUw | 0 | 25 5/8 | 27 5/8 | 0 | |||||
9151 | CV | 200 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
9152 | CVA | 1000 | 2 1/4 | 1 5/8 | 2 | 0 | ||||
9153 | CVAI | 0 | 0 | |||||||
9154 | CVAL | 100 | 20 | 18 1/4 | 20 | 0 | ||||
9155 | CVAN | 1000 | 10 1/4 | 9 5/8 | 10 1/4 | 9 1/2 | 10 1/8 | 10 1/2 | 44500 | |
9156 | CVAS | 1000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 9300 | |
9157 | CVB | 1000 | 16 | 0 | ||||||
9158 | CVBK | 300 | 19 | 19 | 19 | 19 | 19 | 20 | 400 | |
9159 | CVBT | 0 | 0 | |||||||
9160 | CVC | 600 | 31 7/8 | 31 1/2 | 31 7/8 | 31 1/2 | 31 3/8 | 32 1/4 | 1100 | |
9161 | CVCA | 0 | 0 | |||||||
9162 | CVCG | 0 | 0 | |||||||
9163 | CVCK | 0 | 0 | |||||||
9164 | CVCL | 0 | 0 | |||||||
9165 | CVCM | 0 | 0 | |||||||
9166 | CVCO | 500 | 20 3/4 | 19 1/4 | 20 3/4 | 19 1/4 | 20 | 21 | 23300 | |
9167 | CVCS | 0 | 0 | |||||||
9168 | CVCSP | 0 | 0 | |||||||
9169 | CVCV | 0 | 0 | |||||||
9170 | CVCp | 500 | 20 5/8 | 20 3/8 | 20 3/4 | 20 3/8 | 8800 | |||
9171 | CVDE | 600 | 1.7500 | 1.8750 | 2.0625 | 1.7500 | 1.6875 | 2.0000 | 2800 | |
9172 | CVDF | 1100 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9375 | 2.0625 | 1100 | |
9173 | CVDI | 2000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 1/2 | 4 5/8 | 67200 | |
9174 | CVE | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 3400 | |
9175 | CVE.V | 0 | 0 | |||||||
9176 | CVEA | 0 | 0 | |||||||
9177 | CVEAX | 0 | 18.25 | 18.25 | 18.25 | 0 | ||||
9178 | CVEIX | 0 | 12.85 | 12.85 | 12.85 | 0 | ||||
9179 | CVEM | 9000 | 0.1800 | 0.1500 | 0.2187 | 0 | ||||
9180 | CVERX | 0 | 18.27 | 18.27 | 19.33 | 0 | ||||
9181 | CVESX | 0 | 12.85 | 12.85 | 12.85 | 0 | ||||
9182 | CVET | 0 | 0 | |||||||
9183 | CVEX | 0 | 0 | |||||||
9184 | CVF | 100 | 25 1/4 | 0 | ||||||
9185 | CVFIX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
9186 | CVFJ | 800 | 5.8750 | 5.7500 | 6.0000 | 0 | ||||
9187 | CVFSX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
9188 | CVGR | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.5000 | 7000 | |
9189 | CVGSX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
9190 | CVGT | 0 | 0 | |||||||
9191 | CVI | 600 | 12 13/16 | 0 | ||||||
9192 | CVIA | 2500 | 0.3437 | 0.4000 | 0.4000 | 0.3437 | 0.3437 | 0.3800 | 8500 | |
9193 | CVIC | 600 | 17.8750 | 17.5000 | 18.2500 | 0 | ||||
9194 | CVII | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 1000 | |
9195 | CVIN | 0 | 0 | |||||||
9196 | CVL | 0 | 0 | |||||||
9197 | CVLN | 0 | 0 | |||||||
9198 | CVLY | 4800 | 29.2500 | 28.8750 | 29.2500 | 28.8750 | 28.5000 | 29.7500 | 9600 | |
9199 | CVN | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 200 | |
9200 | CVNC | 0 | 0 | |||||||
9201 | CVND | 0 | 0 | |||||||
9202 | CVNG | 0 | 0 | |||||||
9203 | CVNN | 0 | 0 | |||||||
9204 | CVNR | 100 | 5.1250 | 4.1250 | 5.1250 | 0 | ||||
9205 | CVNS | 0 | 0 | |||||||
9206 | CVNT | 0 | 0 | |||||||
9207 | CVNW | 0 | 0 | |||||||
9208 | CVNX | 0 | 0 | |||||||
9209 | CVOL | 100 | 13.5000 | 11.0000 | 14.0000 | 11.0000 | 13.0000 | 13.5000 | 81100 | |
9210 | CVP | 0 | 0 | |||||||
9211 | CVP.A | 0 | 0 | |||||||
9212 | CVR | 100 | 32 1/4 | 0 | ||||||
9213 | CVRD | 0 | 0 | |||||||
9214 | CVRO | 0 | 0 | |||||||
9215 | CVS | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/4 | 38 3/4 | 200 | |
9216 | CVST | 0 | 0 | |||||||
9217 | CVT | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 1000 | |
9218 | CVTA | 200 | 10.0000 | 0 | ||||||
9219 | CVTI | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 16 1/4 | 1000 | |
9220 | CVTIX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
9221 | CVTSX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
9222 | CVTY | 2500 | 9 | 9 5/8 | 9 5/8 | 9 | 9 | 9 1/4 | 165700 | |
9223 | CVUS | 3800 | 5 7/8 | 6 3/4 | 7 | 5 3/4 | 5 3/4 | 6 1/4 | 42800 | |
9224 | CVX | 0 | 0 | |||||||
9225 | CVXA | 0 | 0 | |||||||
9226 | CVXO | 0 | 0 | |||||||
9227 | CVXP | 0 | 0 | |||||||
9228 | CVXR | 0 | 0 | |||||||
9229 | CVXp | 150 | 82 1/2 | 0 | ||||||
9230 | CVXpB | 300 | 83 1/2 | 0 | ||||||
9231 | CVXpL | 150 | 79 | 0 | ||||||
9232 | CVXpT | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 200 | |||
9233 | CW | 100 | 53 1/4 | 53 7/8 | 54 3/4 | 0 | ||||
9234 | CWA | 0 | 0 | |||||||
9235 | CWAR | 0 | 0 | |||||||
9236 | CWAY | 0 | 0 | |||||||
9237 | CWBFX | 0 | 17.26 | 17.26 | 18.12 | 0 | ||||
9238 | CWBS | 100 | 9.5000 | 9.5000 | 10.7500 | 0 | ||||
9239 | CWC | 500 | 45 7/8 | 43 7/8 | 45 1/8 | 0 | ||||
9240 | CWCA | 0 | 0 | |||||||
9241 | CWCI | 3000 | 8.7500 | 0 | ||||||
9242 | CWCN | 0 | 0 | |||||||
9243 | CWCO | 0 | 0 | |||||||
9244 | CWCOF | 2500 | 6 21/32 | 7 | 7 | 6 21/32 | 6 21/32 | 6 29/32 | 71200 | |
9245 | CWCT | 0 | 0 | |||||||
9246 | CWD | 0 | 0 | |||||||
9247 | CWE | 0 | 0 | |||||||
9248 | CWED | 0 | 0 | |||||||
9249 | CWEDO | 0 | 0 | |||||||
9250 | CWEI | 100 | 13 1/4 | 13 3/8 | 13 3/8 | 13 | 13 | 13 1/4 | 15800 | |
9251 | CWEN | 0 | 0 | |||||||
9252 | CWERY | 0 | 11.5000 | 0 | ||||||
9253 | CWEX | 0 | 0.0312 | 0.0800 | 0 | |||||
9254 | CWEpC | 100 | 24 | 0 | ||||||
9255 | CWEpD | 100 | 25 1/8 | 0 | ||||||
9256 | CWEpE | 2110 | 91 1/8 | 0 | ||||||
9257 | CWEpF | 100 | 100 | 0 | ||||||
9258 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9259 | CWEpJ | 0 | 0 | |||||||
9260 | CWEpK | 100 | 26 5/8 | 0 | ||||||
9261 | CWEpT | 100 | 24 5/8 | 0 | ||||||
9262 | CWFNF | 0 | 3.1900 | 0 | ||||||
9263 | CWG | 1900 | 10 1/2 | 0 | ||||||
9264 | CWGI | 0 | 0 | |||||||
9265 | CWGIX | 0 | 22.55 | 22.55 | 23.93 | 0 | ||||
9266 | CWGR | 0 | 0 | |||||||
9267 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9268 | CWH | 0 | 0 | |||||||
9269 | CWIC | 0 | 0 | |||||||
9270 | CWICW | 0 | 0 | |||||||
9271 | CWII | 2000 | 7/8 | 7/8 | 1 | 0 | ||||
9272 | CWK | 0 | 0 | |||||||
9273 | CWKC | 0 | 0 | |||||||
9274 | CWKL | 0 | 0 | |||||||
9275 | CWKN | 0 | 0 | |||||||
9276 | CWKP | 0 | 0 | |||||||
9277 | CWKQ | 0 | 0 | |||||||
9278 | CWKR | 0 | 0 | |||||||
9279 | CWKT | 0 | 0 | |||||||
9280 | CWKTF | 2000 | 1 | 0 | ||||||
9281 | CWKU | 0 | 0 | |||||||
9282 | CWL | 100 | 25 7/8 | 0 | ||||||
9283 | CWL.A | 0 | 0 | |||||||
9284 | CWLK | 0 | 0 | |||||||
9285 | CWLM | 0 | 0 | |||||||
9286 | CWLO | 500 | 14.8750 | 0 | ||||||
9287 | CWLR | 500 | 24 1/2 | 24 1/8 | 24 3/4 | 0 | ||||
9288 | CWM | 1300 | 21 | 21 | 21 | 21 | 21 1/2 | 22 | 1300 | |
9289 | CWMDK | 500 | 26.0000 | 0 | ||||||
9290 | CWN | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 1500 | |
9291 | CWNE | 0 | 0 | |||||||
9292 | CWNG | 0 | 0 | |||||||
9293 | CWNI | 0 | 0 | |||||||
9294 | CWNOX | 0 | 15.76 | 15.76 | 16.55 | 0 | ||||
9295 | CWNP | 0 | 0 | |||||||
9296 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9297 | CWO/WS | 0 | 4 1/2 | 5 1/2 | 0 | |||||
9298 | CWOV | 2500 | 1.3750 | 1.4687 | 1.4687 | 1.3750 | 1.3750 | 1.4062 | 35300 | |
9299 | CWP | 300 | 23 7/8 | 23 5/8 | 23 7/8 | 23 5/8 | 23 1/2 | 24 | 3600 | |
9300 | CWPA | 0 | 0 | |||||||
9301 | CWPC | 0 | 0 | |||||||
9302 | CWPH | 0 | 0 | |||||||
9303 | CWPI | 0 | 0 | |||||||
9304 | CWPL | 0 | 0 | |||||||
9305 | CWPM | 0 | 0 | |||||||
9306 | CWPN | 0 | 0 | |||||||
9307 | CWPP | 0 | 0 | |||||||
9308 | CWPS | 700 | 10.2500 | 10.0000 | 13.0000 | 0 | ||||
9309 | CWPT | 0 | 0 | |||||||
9310 | CWPV | 0 | 0 | |||||||
9311 | CWPX | 0 | 0 | |||||||
9312 | CWPY | 0 | 0 | |||||||
9313 | CWRC | 3500 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
9314 | CWRK | 0 | 0 | |||||||
9315 | CWS | 0 | 389.14 | 0 | ||||||
9316 | CWSCP | 400 | 13.7500 | 13.2500 | 13.3750 | 0 | ||||
9317 | CWT | 200 | 37 5/8 | 0 | ||||||
9318 | CWTF | 0 | 0 | |||||||
9319 | CWTHF | 0 | 7.9840 | 0 | ||||||
9320 | CWTI | 0 | 0 | |||||||
9321 | CWTR | 0 | 0 | |||||||
9322 | CWTS | 100 | 0.1875 | 0.2500 | 0.3750 | 0 | ||||
9323 | CWV | 200 | 39 3/4 | 0 | ||||||
9324 | CWVGX | 0 | 18.70 | 18.70 | 19.63 | 0 | ||||
9325 | CWVM | 0 | 0 | |||||||
9326 | CWVRF | 500 | 1.6550 | 0 | ||||||
9327 | CWVWF | 0 | 0.6000 | 0 | ||||||
9328 | CWW | 0 | 0 | |||||||
9329 | CWW.A | 0 | 0 | |||||||
9330 | CWX | 0 | 387.87 | 380.87 | 391.06 | 380.87 | 386.95 | 388.79 | 0 | |
9331 | CX | 100 | 9 3/4 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 3200 | |
9332 | CXA.A | 0 | 0 | |||||||
9333 | CXA.B | 0 | 0 | |||||||
9334 | CXBH | 0 | 0 | |||||||
9335 | CXC/WS | 10600 | 126 | 0 | ||||||
9336 | CXCC | 0 | 0 | |||||||
9337 | CXCD | 0 | 0 | |||||||
9338 | CXCG | 0 | 0 | |||||||
9339 | CXCL | 0 | 0 | |||||||
9340 | CXCO | 0 | 0 | |||||||
9341 | CXCS | 10000 | 0.1500 | 0.1250 | 0.1875 | 0 | ||||
9342 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9343 | CXE | 1800 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
9344 | CXG | 0 | 0 | |||||||
9345 | CXH | 3000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 3000 | |
9346 | CXHF | 0 | 0 | |||||||
9347 | CXHY | 0 | 0 | |||||||
9348 | CXHYX | 0 | 10.30 | 10.30 | 10.79 | 0 | ||||
9349 | CXI/WS | 500 | 1 5/8 | 0 | ||||||
9350 | CXII | 0 | 0 | |||||||
9351 | CXIL | 800 | 9 3/8 | 9 | 9 3/4 | 9 | 9 1/4 | 9 3/4 | 124800 | |
9352 | CXIM | 6000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 23/32 | 2 23/32 | 2 3/4 | 40600 | |
9353 | CXIP | 0 | 0 | |||||||
9354 | CXIPY | 2000 | 21 5/16 | 21 1/8 | 21 5/16 | 21 1/8 | 21 | 21 3/8 | 2100 | |
9355 | CXMIX | 0 | 6.95 | 6.95 | 7.30 | 0 | ||||
9356 | CXMN | 0 | 0 | |||||||
9357 | CXMNX | 0 | 10.07 | 10.07 | 10.54 | 0 | ||||
9358 | CXMXX | 0 | 0.56 | 2.95 | 3.13 | 173 | ||||
9359 | CXP | 200 | 16 | 15 3/8 | 15 3/4 | 0 | ||||
9360 | CXPP | 0 | 0 | |||||||
9361 | CXR | 100 | 18 | 17 3/8 | 17 3/4 | 0 | ||||
9362 | CXS | 0 | 389.85 | 0 | ||||||
9363 | CXSN | 0 | 0 | |||||||
9364 | CXSNF | 100 | 10 1/4 | 10 1/4 | 10 3/8 | 10 | 10 1/8 | 10 1/4 | 29800 | |
9365 | CXSS | 0 | 0 | |||||||
9366 | CXSSY | 0 | 7.3225 | 0 | ||||||
9367 | CXT | 3000 | 9 7/8 | 0 | ||||||
9368 | CXV | 0 | 208.39 | 0 | ||||||
9369 | CXW | 20000 | 18 13/32 | 18 13/32 | 18 13/32 | 18 13/32 | 20000 | |||
9370 | CXWL | 0 | 0 | |||||||
9371 | CXY | 200 | 17 1/4 | 17 1/8 | 17 5/8 | 0 | ||||
9372 | CXYG | 0 | 0 | |||||||
9373 | CXYI | 0 | 0 | |||||||
9374 | CXYR | 0 | 0 | |||||||
9375 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9376 | CY | 200 | 10 7/8 | 10 5/8 | 11 | 10 5/8 | 10 3/4 | 11 1/8 | 12600 | |
9377 | CYA | 200 | 7/32 | 1/8 | 1/2 | 0 | ||||
9378 | CYAA | 17000 | 0.3125 | 0.3125 | 0.3437 | 0.3125 | 0.3125 | 0.3437 | 27800 | |
9379 | CYAN | 500 | 6 3/4 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 6 7/8 | 15300 | |
9380 | CYB/WS | 0 | 0 | |||||||
9381 | CYB/XW | 0 | 0 | |||||||
9382 | CYBA | 1000 | 21.7500 | 0 | ||||||
9383 | CYBC | 0 | 0 | |||||||
9384 | CYBD | 2500 | 3.2500 | 3.3750 | 3.3750 | 3.1250 | 3.1250 | 3.2500 | 41500 | |
9385 | CYBE | 5000 | 12 1/8 | 11 3/4 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 68800 | |
9386 | CYBG | 1000 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 50300 | |
9387 | CYBK | 400 | 38.7500 | 0 | ||||||
9388 | CYBP | 0 | 0 | |||||||
9389 | CYBR | 7500 | 20 3/4 | 20 1/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 3/4 | 106500 | |
9390 | CYBT | 0 | 0 | |||||||
9391 | CYBX | 600 | 2 29/32 | 3 1/16 | 3 1/8 | 2 29/32 | 2 3/4 | 3 1/16 | 11900 | |
9392 | CYBp | 0 | 0 | |||||||
9393 | CYC | 0 | 375.82 | 373.06 | 375.95 | 373.06 | 0 | |||
9394 | CYCC | 0 | 0 | |||||||
9395 | CYCCQ | 0 | 0 | |||||||
9396 | CYCF | 0 | 0 | |||||||
9397 | CYCH | 1000 | 28 | 27 3/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 | 103300 | |
9398 | CYCL | 300 | 12 1/8 | 12 1/2 | 12 5/8 | 12 1/8 | 12 1/8 | 12 3/8 | 27400 | |
9399 | CYCN | 0 | 0 | |||||||
9400 | CYCO | 5000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
9401 | CYD | 500 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
9402 | CYDC | 3000 | 0.1500 | 0.1250 | 0.2000 | 0 | ||||
9403 | CYDS | 5000 | 1 1/16 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 29700 | |
9404 | CYE | 200 | 30 3/8 | 30 1/4 | 30 5/8 | 0 | ||||
9405 | CYEA | 0 | 0 | |||||||
9406 | CYEC | 0 | 0 | |||||||
9407 | CYEE | 0 | 0 | |||||||
9408 | CYEF | 0 | 0 | |||||||
9409 | CYEG | 0 | 0 | |||||||
9410 | CYEH | 0 | 0 | |||||||
9411 | CYEK | 0 | 0 | |||||||
9412 | CYEL | 0 | 0 | |||||||
9413 | CYEM | 0 | 0 | |||||||
9414 | CYEN | 0 | 0 | |||||||
9415 | CYEO | 0 | 0 | |||||||
9416 | CYEP | 0 | 0 | |||||||
9417 | CYER | 0 | 0 | |||||||
9418 | CYES | 0 | 0 | |||||||
9419 | CYET | 0 | 0 | |||||||
9420 | CYEV | 0 | 0 | |||||||
9421 | CYEW | 0 | 0 | |||||||
9422 | CYEX | 0 | 0 | |||||||
9423 | CYFJ | 0 | 0 | |||||||
9424 | CYFN | 100 | 17.3750 | 0 | ||||||
9425 | CYFS | 1500 | 3.7500 | 0 | ||||||
9426 | CYGN | 1000 | 13 3/4 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 | 144100 | |
9427 | CYGS | 1200 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2000 | 0.3125 | 2400 | |
9428 | CYH | 400 | 51 5/8 | 0 | ||||||
9429 | CYHC | 0 | 0 | |||||||
9430 | CYHD | 0 | 0 | |||||||
9431 | CYHM | 0 | 0 | |||||||
9432 | CYHO | 0 | 0 | |||||||
9433 | CYHR | 0 | 0 | |||||||
9434 | CYHT | 0 | 0 | |||||||
9435 | CYI | 200 | 3 3/4 | 3 9/16 | 3 15/16 | 0 | ||||
9436 | CYIM | 0 | 0 | |||||||
9437 | CYIV | 0 | 0 | |||||||
9438 | CYKO | 300 | 1.5000 | 1.1250 | 1.7500 | 0 | ||||
9439 | CYLK | 300 | 11 7/8 | 12 1/64 | 12 1/4 | 11 1/2 | 11 1/2 | 11 7/8 | 53200 | |
9440 | CYM | 1000 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/8 | 22 5/8 | 2100 | |
9441 | CYMC | 0 | 0 | |||||||
9442 | CYMI | 25000 | 20 3/4 | 21 1/2 | 21 7/8 | 20 3/4 | 20 3/4 | 21 1/8 | 276600 | |
9443 | CYML | 0 | 0 | |||||||
9444 | CYMM | 0 | 0 | |||||||
9445 | CYMO | 0 | 0 | |||||||
9446 | CYMR | 30000 | 0.0600 | 0.0350 | 0.0600 | 0 | ||||
9447 | CYMU | 0 | 0 | |||||||
9448 | CYMX | 0 | 0 | |||||||
9449 | CYN | 1000 | 17 1/2 | 17 5/8 | 18 | 0 | ||||
9450 | CYNG | 0 | 0 | |||||||
9451 | CYNL | 0 | 0 | |||||||
9452 | CYNP | 0 | 0 | |||||||
9453 | CYNR | 50000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
9454 | CYNS | 0 | 0 | |||||||
9455 | CYNT | 0 | 0 | |||||||
9456 | CYNX | 0 | 0 | |||||||
9457 | CYO | 0 | 377.04 | 0 | ||||||
9458 | CYPB | 100 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/32 | 3600 | |
9459 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9460 | CYPBW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 5/16 | 1000 | |
9461 | CYPH | 10000 | 3 1/8 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/4 | 57700 | |
9462 | CYPHW | 10000 | 7/8 | 7/8 | 1 1/4 | 0 | ||||
9463 | CYPHZ | 5000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 10000 | |
9464 | CYPKF | 0 | 0.4900 | 0 | ||||||
9465 | CYPLF | 0 | 1.5000 | 0 | ||||||
9466 | CYPR | 500 | 4 3/16 | 4 7/16 | 4 7/16 | 4 3/16 | 4 3/16 | 4 5/16 | 57700 | |
9467 | CYPRZ | 6600 | 7/8 | 7/8 | 15/16 | 0 | ||||
9468 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9469 | CYRB | 0 | 0 | |||||||
9470 | CYRC | 0 | 0 | |||||||
9471 | CYRD | 0 | 0 | |||||||
9472 | CYRE | 0 | 0 | |||||||
9473 | CYRG | 0 | 0 | |||||||
9474 | CYRK | 3500 | 12 3/8 | 11 3/4 | 12 5/8 | 11 3/4 | 12 1/8 | 12 5/8 | 77100 | |
9475 | CYRL | 0 | 0 | |||||||
9476 | CYRM | 0 | 0 | |||||||
9477 | CYRN | 0 | 0 | |||||||
9478 | CYRP | 0 | 0 | |||||||
9479 | CYRR | 0 | 0 | |||||||
9480 | CYRS | 0 | 0 | |||||||
9481 | CYRT | 0 | 0 | |||||||
9482 | CYRW | 0 | 0 | |||||||
9483 | CYRX | 1000 | 18 1/4 | 18 1/2 | 18 3/4 | 17 3/4 | 18 1/4 | 18 1/2 | 456200 | |
9484 | CYRw | 0 | 0 | |||||||
9485 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9486 | CYSA | 0 | 0 | |||||||
9487 | CYSC | 0 | 0 | |||||||
9488 | CYSD | 0 | 0 | |||||||
9489 | CYSL | 0 | 0 | |||||||
9490 | CYSW | 0 | 0 | |||||||
9491 | CYT | 300 | 35 1/2 | 34 1/4 | 35 | 0 | ||||
9492 | CYTC | 1000 | 12 | 11 7/8 | 12 3/4 | 11 7/8 | 11 7/8 | 12 3/4 | 32300 | |
9493 | CYTE | 0 | 0 | |||||||
9494 | CYTH | 0 | 0 | |||||||
9495 | CYTL | 1100 | 2 3/4 | 2 7/8 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 49600 | |
9496 | CYTN | 0 | 0 | |||||||
9497 | CYTO | 400 | 4 29/32 | 4 7/8 | 5 1/8 | 4 7/8 | 4 29/32 | 5 | 186300 | |
9498 | CYTOW | 200 | 1/2 | 5/8 | 5/8 | 7/16 | 1/2 | 5/8 | 11300 | |
9499 | CYTP | 0 | 0 | |||||||
9500 | CYTR | 2500 | 3 15/16 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 11400 | |
9501 | CYTRD | 0 | 0 | |||||||
9502 | CYTT | 0 | 0 | |||||||
9503 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9504 | CYX | 0 | 0 | |||||||
9505 | CYZ.A | 0 | 0 | |||||||
9506 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9507 | CZBN | 500 | 11.0000 | 0 | ||||||
9508 | CZC | 1500 | 20 1/8 | 0 | ||||||
9509 | CZCD | 0 | 0 | |||||||
9510 | CZCH | 2000 | 4 51/64 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 9300 | |
9511 | CZCHW | 10000 | 7/32 | 5/16 | 5/16 | 7/32 | 3/16 | 9/32 | 182500 | |
9512 | CZCM | 0 | 0 | |||||||
9513 | CZCO | 0 | 0 | |||||||
9514 | CZCR | 0 | 0 | |||||||
9515 | CZCX | 0 | 0 | |||||||
9516 | CZEL | 300 | 28.7500 | 0 | ||||||
9517 | CZF | 1000 | 13 7/8 | 0 | ||||||
9518 | CZFG | 0 | 0 | |||||||
9519 | CZFS | 200 | 26.2500 | 25.8750 | 26.7500 | 0 | ||||
9520 | CZID | 0 | 0 | |||||||
9521 | CZM | 100 | 19 | 18 1/4 | 18 3/4 | 0 | ||||
9522 | CZMA | 0 | 0 | |||||||
9523 | CZMC | 0 | 0 | |||||||
9524 | CZME | 0 | 0 | |||||||
9525 | CZMF | 0 | 0 | |||||||
9526 | CZML | 0 | 0 | |||||||
9527 | CZMY | 0 | 0 | |||||||
9528 | CZN | 0 | 0 | |||||||
9529 | CZN/A | 1000 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 18700 | |
9530 | CZN/B | 200 | 10 3/4 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 3300 | |
9531 | CZNA | 0 | 0 | |||||||
9532 | CZNB | 0 | 0 | |||||||
9533 | CZNC | 500 | 24.2500 | 23.5000 | 25.5000 | 0 | ||||
9534 | CZNS | 200 | 115.0000 | 0 | ||||||
9535 | CZNp | 500 | 48 1/4 | 0 | ||||||
9536 | CZRI | 0 | 0 | |||||||
9537 | CZT | 10000 | 32 1/2 | 33 | 33 1/8 | 32 1/2 | 32 1/4 | 32 5/8 | 12000 | |
9538 | CZTA | 0 | 0 | |||||||
9539 | CZTw | 600 | 30 5/8 | 31 3/8 | 31 5/8 | 0 | ||||
9540 | CZX | 0 | 0 | |||||||
9541 | CZX.A | 0 | 0 | |||||||
9542 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9543 | D | 300 | 39 | 38 5/8 | 39 | 38 5/8 | 38 3/4 | 39 1/8 | 2300 | |
9544 | D.AB | 0 | 0 | |||||||
9545 | D.AJ | 0 | 0 | |||||||
9546 | D.BM | 0 | 0 | |||||||
9547 | D.CH | 0 | 0 | |||||||
9548 | D.CQ | 0 | 0 | |||||||
9549 | D.DB | 0 | 0 | |||||||
9550 | D.DBF | 0 | 0 | |||||||
9551 | D.FG | 0 | 0 | |||||||
9552 | D.FK | 0 | 0 | |||||||
9553 | D.FKF | 0 | 0 | |||||||
9554 | D.FMQ | 0 | 0 | |||||||
9555 | D.FO | 0 | 0 | |||||||
9556 | D.HX | 0 | 0 | |||||||
9557 | D.IBN | 0 | 0 | |||||||
9558 | D.IUJ | 0 | 0 | |||||||
9559 | D.PJ | 0 | 0 | |||||||
9560 | D.PQ | 0 | 0 | |||||||
9561 | D.SC | 0 | 0 | |||||||
9562 | D.ST | 0 | 0 | |||||||
9563 | D.UB | 0 | 0 | |||||||
9564 | D.UC | 0 | 0 | |||||||
9565 | D.UCY | 0 | 0 | |||||||
9566 | D.ZA | 0 | 0 | |||||||
9567 | DABL | 0 | 0 | |||||||
9568 | DACQ | 6200 | 0.0450 | 0.0410 | 0.0450 | 0.0350 | 0.0400 | 0.0450 | 326200 | |
9569 | DAD | 0 | 0 | |||||||
9570 | DAD.B | 0 | 0 | |||||||
9571 | DAFE | 0 | 0 | |||||||
9572 | DAFEP | 0 | 0 | |||||||
9573 | DAFL | 300 | 82.0000 | 0 | ||||||
9574 | DAFR | 0 | 0 | |||||||
9575 | DAGR | 3000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 3/8 | 3 1/2 | 15100 | |
9576 | DAGVX | 0 | 21.20 | 21.20 | 21.20 | 0 | ||||
9577 | DAHI | 1000 | 4.4200 | 4.5000 | 4.5000 | 4.3750 | 4.2500 | 4.6250 | 6600 | |
9578 | DAI | 200 | 59 1/4 | 60 3/8 | 61 1/2 | 0 | ||||
9579 | DAIA | 0 | 0 | |||||||
9580 | DAIB | 0 | 0 | |||||||
9581 | DAIE | 0 | 0 | |||||||
9582 | DAIEY | 100 | 19 1/2 | 16 3/4 | 18 1/2 | 0 | ||||
9583 | DAIG | 0 | 0 | |||||||
9584 | DAIH | 0 | 0 | |||||||
9585 | DAIJ | 0 | 0 | |||||||
9586 | DAIK | 0 | 0 | |||||||
9587 | DAIO | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 31100 | |
9588 | DAIP | 0 | 0 | |||||||
9589 | DAIX | 0 | 0 | |||||||
9590 | DAKT | 500 | 3 7/8 | 3 7/8 | 4 1/4 | 0 | ||||
9591 | DAL | 100 | 72 1/4 | 72 1/4 | 72 1/4 | 72 1/4 | 72 1/8 | 72 5/8 | 100 | |
9592 | DALA | 0 | 0 | |||||||
9593 | DALB | 0 | 0 | |||||||
9594 | DALC | 0 | 0 | |||||||
9595 | DALD | 0 | 0 | |||||||
9596 | DALE | 700 | 0.6250 | 0 | ||||||
9597 | DALF | 0 | 0 | |||||||
9598 | DALG | 2500 | 2.1000 | 0 | ||||||
9599 | DALH | 0 | 0 | |||||||
9600 | DALI | 0 | 0 | |||||||
9601 | DALK | 0 | 0 | |||||||
9602 | DALL | 0 | 0 | |||||||
9603 | DALN | 0 | 0 | |||||||
9604 | DALO | 0 | 0 | |||||||
9605 | DALR | 0 | 0 | |||||||
9606 | DALS | 0 | 0 | |||||||
9607 | DALT | 0 | 0 | |||||||
9608 | DALU | 0 | 0 | |||||||
9609 | DALW | 0 | 0 | |||||||
9610 | DALX | 0 | 0 | |||||||
9611 | DALY | 200 | 10 1/64 | 10 | 10 1/2 | 0 | ||||
9612 | DALZ | 0 | 0 | |||||||
9613 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9614 | DALpCC | 200 | 62 | 0 | ||||||
9615 | DAMG | 0 | 0 | |||||||
9616 | DAMGA | 0 | 0 | |||||||
9617 | DAN | 100 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 1200 | |
9618 | DANB | 3000 | 19 5/8 | 19 5/8 | 20 1/2 | 19 3/8 | 19 5/8 | 19 7/8 | 100900 | |
9619 | DANE | 0 | 0 | |||||||
9620 | DANK | 0 | 0 | |||||||
9621 | DANKY | 300 | 39 1/8 | 39 3/4 | 39 3/4 | 39 | 39 | 39 1/4 | 194600 | |
9622 | DANL | 0 | 0 | |||||||
9623 | DANN | 500 | 6 3/4 | 6 5/8 | 7 1/8 | 6 5/8 | 6 3/4 | 7 1/8 | 7600 | |
9624 | DANS | 7500 | 2 13/16 | 2 5/8 | 2 7/8 | 0 | ||||
9625 | DANT | 0 | 0 | |||||||
9626 | DAP | 100 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 3/8 | 21 7/8 | 400 | |
9627 | DAPA | 0 | 0 | |||||||
9628 | DAPC | 0 | 0 | |||||||
9629 | DAPD | 0 | 0 | |||||||
9630 | DAPE | 0 | 0 | |||||||
9631 | DAPH | 0 | 0 | |||||||
9632 | DAPN | 100 | 32 7/8 | 33 | 33 1/4 | 32 5/8 | 32 7/8 | 33 1/4 | 59400 | |
9633 | DAPO | 0 | 0 | |||||||
9634 | DAPR | 0 | 0 | |||||||
9635 | DAPS | 0 | 0 | |||||||
9636 | DAPX | 0 | 0 | |||||||
9637 | DAR | 0 | 0 | |||||||
9638 | DARL | 200 | 30 1/2 | 30 1/2 | 31 1/4 | 0 | ||||
9639 | DARN | 0 | 0 | |||||||
9640 | DARS | 250 | 5.0016 | 0 | ||||||
9641 | DART | 0 | 0 | |||||||
9642 | DARTA | 600 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 91 1/2 | 99 | 1600 | |
9643 | DASA | 0 | 0 | |||||||
9644 | DASAC | 0 | 0 | |||||||
9645 | DASD | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.3750 | 1000 | |
9646 | DASE | 0 | 0 | |||||||
9647 | DASH | 1000 | 0.0200 | 0.0001 | 0.0200 | 0 | ||||
9648 | DASRF | 0 | 0 | |||||||
9649 | DAST | 0 | 0 | |||||||
9650 | DASTY | 2700 | 44 13/16 | 44 7/8 | 44 7/8 | 44 13/16 | 44 3/4 | 45 | 13700 | |
9651 | DASW | 0 | 0 | |||||||
9652 | DASWZ | 0 | 0 | |||||||
9653 | DASY | 3000 | 3.1250 | 3.0000 | 3.2500 | 0 | ||||
9654 | DATA | 1500 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 7/16 | 35400 | |
9655 | DATAW | 5000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 13/16 | 9000 | |
9656 | DATM | 700 | 11 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 23200 | |
9657 | DATR | 500 | 27.7500 | 0 | ||||||
9658 | DATX | 1000 | 10 1/2 | 10 5/8 | 10 11/16 | 10 1/2 | 10 1/2 | 10 7/8 | 11800 | |
9659 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9660 | DAVDJ | 0 | 0 | |||||||
9661 | DAVE | 100 | 8 3/4 | 8 1/4 | 9 | 8 | 8 1/4 | 8 3/4 | 48800 | |
9662 | DAVEU | 700 | 10 3/4 | 10 3/8 | 11 3/4 | 10 3/8 | 10 3/4 | 11 1/2 | 39200 | |
9663 | DAVL | 300 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 18 1/4 | 400 | |
9664 | DAVX | 5000 | 36 | 35 3/4 | 36 1/2 | 35 3/4 | 35 7/8 | 36 1/2 | 110800 | |
9665 | DAWB | 1000 | 37.2500 | 36.5000 | 40.5000 | 0 | ||||
9666 | DAWC | 400 | 1.5000 | 1.5625 | 1.5625 | 1.2812 | 1.1250 | 1.3125 | 8400 | |
9667 | DAWH | 2000 | 9 1/2 | 9 1/4 | 11 1/2 | 0 | ||||
9668 | DAWK | 4000 | 3 5/8 | 3 11/16 | 4 1/16 | 3 1/2 | 3 5/8 | 3 13/16 | 360500 | |
9669 | DAWKZ | 0 | 0 | |||||||
9670 | DAWN | 6500 | 0.1250 | 0.1250 | 0.1800 | 0 | ||||
9671 | DAWNC | 0 | 0 | |||||||
9672 | DAX | 0 | 0 | |||||||
9673 | DAXF | 0 | 0 | |||||||
9674 | DAXH | 0 | 0 | |||||||
9675 | DAY | 1000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 1000 | |||
9676 | DAYE | 0 | 0 | |||||||
9677 | DAYP | 0 | 0 | |||||||
9678 | DAYR | 1000 | 27 1/4 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 68500 | |
9679 | DAYTL | 100 | 53.5000 | 100 | ||||||
9680 | DAYTP | 100 | 52.5000 | 52.5000 | 52.5000 | 52.5000 | 100 | |||
9681 | DAZX | 0 | 0 | |||||||
9682 | DAZXQ | 0 | 0 | |||||||
9683 | DBAS | 1000 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 1/4 | 6 1/2 | 24000 | |
9684 | DBAXX | 0 | 0.69 | 5.10 | 5.24 | 18832 | ||||
9685 | DBBI | 0 | 0 | |||||||
9686 | DBC | 0 | 0 | |||||||
9687 | DBC.A | 0 | 0 | |||||||
9688 | DBC.B | 0 | 0 | |||||||
9689 | DBCC | 200 | 7 3/4 | 7 7/8 | 8 1/8 | 7 1/2 | 7 1/2 | 7 3/4 | 145800 | |
9690 | DBCO | 10000 | 2 7/16 | 2 3/16 | 2 1/2 | 2 3/16 | 2 3/8 | 2 1/2 | 334000 | |
9691 | DBCR | 0 | 0 | |||||||
9692 | DBD | 300 | 57 1/8 | 57 3/8 | 57 1/2 | 57 1/8 | 57 | 57 3/4 | 14600 | |
9693 | DBDB | 700 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
9694 | DBDH | 0 | 0 | |||||||
9695 | DBDI | 0 | 0 | |||||||
9696 | DBDN | 0 | 0 | |||||||
9697 | DBDS | 0 | 0 | |||||||
9698 | DBDT | 0 | 0 | |||||||
9699 | DBDW | 0 | 0 | |||||||
9700 | DBDX | 0 | 0 | |||||||
9701 | DBDY | 2000 | 1.3125 | 1.4687 | 1.4687 | 1.2812 | 1.2812 | 1.3750 | 36000 | |
9702 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9703 | DBG | 500 | 6 | 6 | 6 | 6 | 500 | |||
9704 | DBGL | 0 | 0 | |||||||
9705 | DBGRF | 0 | 0.5500 | 0 | ||||||
9706 | DBGS | 0 | 0 | |||||||
9707 | DBGXX | 0 | 0.76 | 5.11 | 5.24 | 14477 | ||||
9708 | DBII | 1000 | 3 | 3 1/8 | 3 1/8 | 2 3/4 | 2 13/16 | 3 | 90700 | |
9709 | DBIMX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
9710 | DBIRX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
9711 | DBJXX | 0 | 0.56 | 3.19 | 3.27 | 1108 | ||||
9712 | DBKI | 0 | 0 | |||||||
9713 | DBLE | 1200 | 1 21/64 | 1 1/4 | 1 7/16 | 0 | ||||
9714 | DBMS | 200 | 18.1250 | 20.3750 | 20.5000 | 18.1250 | 18.1250 | 20.3750 | 6900 | |
9715 | DBMSW | 800 | 13.5000 | 12.2500 | 14.2500 | 0 | ||||
9716 | DBMXX | 0 | 0.64 | 3.21 | 3.28 | 7670 | ||||
9717 | DBOT | 2000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.6250 | 15500 | |
9718 | DBRA | 0 | 0 | |||||||
9719 | DBRN | 100 | 13 5/8 | 13 5/8 | 14 1/4 | 13 1/2 | 13 5/8 | 13 7/8 | 271600 | |
9720 | DBRS | 0 | 0 | |||||||
9721 | DBRSY | 200 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 29 1/2 | 29 3/4 | 21000 | |
9722 | DBRU | 0 | 0 | |||||||
9723 | DBS | 0 | 0 | |||||||
9724 | DBSI | 0 | 0 | |||||||
9725 | DBSS | 8000 | 2.8750 | 2.6250 | 3.1250 | 0 | ||||
9726 | DBTC | 5000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
9727 | DBTO | 100 | 35 1/2 | 35 1/4 | 35 1/2 | 35 1/4 | 35 1/4 | 38 | 300 | |
9728 | DBX | 0 | 0 | |||||||
9729 | DC | 500 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 500 | |||
9730 | DCA | 0 | 0 | |||||||
9731 | DCAI | 1000 | 3 | 3 | 3 | 3 | 3 | 3 5/8 | 1000 | |
9732 | DCAIU | 200 | 5.2500 | 0 | ||||||
9733 | DCAIW | 1500 | 23/32 | 23/32 | 23/32 | 23/32 | 5/8 | 3/4 | 2500 | |
9734 | DCAS | 0 | 0 | |||||||
9735 | DCAXX | 0 | 0.45 | 4.82 | 4.94 | 35496 | ||||
9736 | DCBK | 500 | 14 1/4 | 13 1/2 | 14 1/4 | 0 | ||||
9737 | DCCC | 400 | 1.3750 | 1.0000 | 1.3750 | 0 | ||||
9738 | DCCT | 10000 | 0.2500 | 0.2000 | 0.4500 | 0 | ||||
9739 | DCGXX | 0 | 0.28 | 4.58 | 4.66 | 10162 | ||||
9740 | DCHXF | 0 | 134.1250 | 0 | ||||||
9741 | DCI | 200 | 29 1/4 | 28 1/2 | 29 | 0 | ||||
9742 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9743 | DCII | 0 | 0 | |||||||
9744 | DCIM | 0 | 0 | |||||||
9745 | DCIMX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
9746 | DCIS | 5000 | 0.1700 | 0.1300 | 0.2000 | 0 | ||||
9747 | DCIT | 0 | 0 | |||||||
9748 | DCLW | 0 | 0 | |||||||
9749 | DCLXX | 0 | 0.64 | 3.14 | 3.21 | 574 | ||||
9750 | DCM | 1300 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
9751 | DCMC | 0 | 0 | |||||||
9752 | DCMI | 1500 | 3.0625 | 3.0000 | 3.1250 | 3.0000 | 3.0000 | 3.1250 | 8500 | |
9753 | DCMS | 0 | 0 | |||||||
9754 | DCN | 8800 | 30 | 29 3/4 | 30 1/8 | 0 | ||||
9755 | DCNA | 0 | 0 | |||||||
9756 | DCNC | 0 | 0 | |||||||
9757 | DCND | 0 | 0 | |||||||
9758 | DCNF | 0 | 0 | |||||||
9759 | DCNI | 0 | 0 | |||||||
9760 | DCNL | 0 | 0 | |||||||
9761 | DCNN | 0 | 0 | |||||||
9762 | DCNO | 0 | 0 | |||||||
9763 | DCNP | 0 | 0 | |||||||
9764 | DCNR | 0 | 0 | |||||||
9765 | DCNS | 0 | 0 | |||||||
9766 | DCNT | 0 | 0 | |||||||
9767 | DCO | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 400 | |||
9768 | DCON | 35000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
9769 | DCOO | 0 | 0 | |||||||
9770 | DCOR | 0 | 0 | |||||||
9771 | DCPI | 2000 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 12 | 8000 | |
9772 | DCR | 100 | 22 1/8 | 22 | 22 1/2 | 0 | ||||
9773 | DCRA | 0 | 0 | |||||||
9774 | DCRB | 0 | 0 | |||||||
9775 | DCRC | 0 | 0 | |||||||
9776 | DCRE | 0 | 0 | |||||||
9777 | DCRG | 0 | 0 | |||||||
9778 | DCRM | 0 | 0 | |||||||
9779 | DCRN | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 5200 | |
9780 | DCRNW | 400 | 2 3/4 | 2 | 2 3/4 | 0 | ||||
9781 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9782 | DCRO | 0 | 0 | |||||||
9783 | DCRP | 0 | 0 | |||||||
9784 | DCRR | 0 | 0 | |||||||
9785 | DCRS | 0 | 0 | |||||||
9786 | DCRT | 0 | 0 | |||||||
9787 | DCRU | 0 | 0 | |||||||
9788 | DCRW | 0 | 0 | |||||||
9789 | DCRX | 0 | 0 | |||||||
9790 | DCRXX | 0 | 0.44 | 4.57 | 4.65 | 5995 | ||||
9791 | DCRY | 0 | 0 | |||||||
9792 | DCRZ | 0 | 0 | |||||||
9793 | DCSI | 0 | 0 | |||||||
9794 | DCSN | 0 | 0 | |||||||
9795 | DCSR | 5000 | 5 | 5 1/16 | 5 1/4 | 5 | 5 | 6 | 43700 | |
9796 | DCSRW | 200 | 3/8 | 3/8 | 3/4 | 0 | ||||
9797 | DCT | 400 | 1 3/8 | 1 1/8 | 1 7/16 | 0 | ||||
9798 | DCTC | 2000 | 1.5000 | 1.5000 | 1.5625 | 1.4062 | 1.3750 | 1.5000 | 13300 | |
9799 | DCTIX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
9800 | DCTK | 0 | 0 | |||||||
9801 | DCTL | 0 | 0 | |||||||
9802 | DCTM | 5000 | 38 3/4 | 38 3/4 | 39 1/4 | 38 3/4 | 38 3/4 | 39 1/4 | 37900 | |
9803 | DCTN | 0 | 0 | |||||||
9804 | DCTXX | 0 | 0.56 | 2.86 | 2.89 | 2161 | ||||
9805 | DCVBX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
9806 | DCVFX | 0 | 33.43 | 33.43 | 33.43 | 0 | ||||
9807 | DCVIX | 0 | 33.44 | 33.44 | 33.44 | 0 | ||||
9808 | DCX | 0 | 0 | |||||||
9809 | DCXI | 800 | 1 7/8 | 2 1/16 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 6200 | |
9810 | DD | 100 | 94 3/8 | 94 1/2 | 94 1/2 | 94 1/8 | 94 | 94 3/8 | 1600 | |
9811 | DDC | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 | 1200 | |
9812 | DDCB | 0 | 0 | |||||||
9813 | DDCC | 0 | 0 | |||||||
9814 | DDCE | 0 | 0 | |||||||
9815 | DDCI | 0 | 0 | |||||||
9816 | DDCK | 0 | 0 | |||||||
9817 | DDCL | 0 | 0 | |||||||
9818 | DDCN | 0 | 0 | |||||||
9819 | DDCO | 0 | 0 | |||||||
9820 | DDCR | 0 | 0 | |||||||
9821 | DDDD | 0 | 0 | |||||||
9822 | DDDDF | 1000 | 6 11/16 | 6 1/2 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 60900 | |
9823 | DDEI | 2500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6250 | 2.0000 | 2500 | |
9824 | DDEV | 5000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
9825 | DDF | 1100 | 16 3/8 | 16 5/8 | 17 | 0 | ||||
9826 | DDFT | 0 | 0 | |||||||
9827 | DDGAX | 0 | 14.60 | 14.60 | 15.33 | 0 | ||||
9828 | DDGC | 700 | 9.6250 | 0 | ||||||
9829 | DDII | 5000 | 10 1/8 | 10 1/4 | 10 3/4 | 10 | 10 | 10 1/2 | 21600 | |
9830 | DDIM | 2000 | 13.8750 | 0 | ||||||
9831 | DDIRX | 0 | 12.30 | 12.30 | 12.30 | 0 | ||||
9832 | DDIT | 0 | 0 | |||||||
9833 | DDL | 5000 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
9834 | DDLC | 0 | 0 | |||||||
9835 | DDLG | 0 | 0 | |||||||
9836 | DDLI | 0 | 0 | |||||||
9837 | DDMRX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
9838 | DDO | 0 | 0 | |||||||
9839 | DDR | 300 | 34 | 33 7/8 | 34 | 33 7/8 | 33 5/8 | 34 3/8 | 1000 | |
9840 | DDRB | 0 | 0 | |||||||
9841 | DDRC | 0 | 0 | |||||||
9842 | DDRE | 0 | 0 | |||||||
9843 | DDRN | 0 | 0 | |||||||
9844 | DDRR | 0 | 0 | |||||||
9845 | DDRX | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/8 | 68300 | |
9846 | DDRXX | 0 | 0 | |||||||
9847 | DDRpA | 100 | 24 7/8 | 25 1/8 | 25 1/8 | 24 7/8 | 3100 | |||
9848 | DDRpB | 200 | 24 7/8 | 24 7/8 | 25 | 24 7/8 | 600 | |||
9849 | DDS | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 33 | 900 | |
9850 | DDS.A | 0 | 0 | |||||||
9851 | DDSC | 0 | 0 | |||||||
9852 | DDSCF | 0 | 0 | |||||||
9853 | DDSE | 0 | 0 | |||||||
9854 | DDSFX | 0 | 26.67 | 26.67 | 26.67 | 0 | ||||
9855 | DDSG | 0 | 0 | |||||||
9856 | DDSI | 1000 | 1 5/32 | 1 1/8 | 1 5/16 | 1 1/8 | 1 1/32 | 1 3/16 | 31300 | |
9857 | DDSIU | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 1/4 | 2 1/4 | 11000 | |
9858 | DDSIW | 2000 | 5/16 | 1/4 | 1/2 | 0 | ||||
9859 | DDSIZ | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
9860 | DDSP | 0 | 0 | |||||||
9861 | DDSR | 0 | 0 | |||||||
9862 | DDSS | 0 | 0 | |||||||
9863 | DDSTX | 0 | 26.67 | 26.67 | 26.67 | 0 | ||||
9864 | DDpA | 500 | 55 1/4 | 0 | ||||||
9865 | DDpB | 400 | 68 | 0 | ||||||
9866 | DE | 100 | 40 5/8 | 40 3/8 | 40 5/8 | 40 3/8 | 40 5/8 | 41 1/8 | 2100 | |
9867 | DEAF | 0 | 0 | |||||||
9868 | DEBI | 3200 | 0.6562 | 0.6875 | 0.6875 | 0.6562 | 0.6562 | 0.7500 | 17100 | |
9869 | DEBS | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 200 | |
9870 | DEC | 300 | 29 | 29 | 29 1/2 | 0 | ||||
9871 | DECA | 0 | 0 | |||||||
9872 | DECAX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
9873 | DECB | 0 | 0 | |||||||
9874 | DECC | 100 | 24 | 25 1/2 | 25 1/2 | 24 | 24 | 25 1/2 | 800 | |
9875 | DECD | 0 | 0 | |||||||
9876 | DECE | 0 | 0 | |||||||
9877 | DECF | 0 | 0 | |||||||
9878 | DECG | 0 | 0 | |||||||
9879 | DECH | 0 | 0 | |||||||
9880 | DECI | 0 | 0 | |||||||
9881 | DECIX | 0 | 9.63 | 9.63 | 10.11 | 0 | ||||
9882 | DECK | 1000 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/2 | 5500 | |
9883 | DECL | 0 | 0 | |||||||
9884 | DECM | 0 | 0 | |||||||
9885 | DECN | 0 | 0 | |||||||
9886 | DECO | 12000 | 15/16 | 15/16 | 63/64 | 15/16 | 15/16 | 1 | 57900 | |
9887 | DECP | 0 | 0 | |||||||
9888 | DECR | 0 | 0 | |||||||
9889 | DECS | 0 | 0 | |||||||
9890 | DECT | 0 | 0 | |||||||
9891 | DECU | 0 | 0 | |||||||
9892 | DECV | 0 | 0 | |||||||
9893 | DECW | 0 | 0 | |||||||
9894 | DECX | 0 | 0 | |||||||
9895 | DECXX | 0 | 0 | |||||||
9896 | DECY | 0 | 0 | |||||||
9897 | DECZ | 0 | 0 | |||||||
9898 | DECpA | 2000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 4000 | |||
9899 | DEDIX | 0 | 20.33 | 20.33 | 20.33 | 0 | ||||
9900 | DEDTX | 0 | 16.61 | 16.61 | 17.44 | 0 | ||||
9901 | DEEBX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
9902 | DEENX | 0 | 13.43 | 13.43 | 14.10 | 0 | ||||
9903 | DEEP | 1000 | 6 11/16 | 6 11/16 | 6 11/16 | 6 11/16 | 6 1/2 | 6 7/8 | 1000 | |
9904 | DEFFX | 0 | 12.34 | 12.34 | 12.82 | 0 | ||||
9905 | DEFI | 4000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/2 | 48300 | |
9906 | DEFIX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
9907 | DEGAX | 0 | 12.79 | 12.79 | 13.43 | 0 | ||||
9908 | DEGBX | 0 | 7.69 | 7.69 | 7.69 | 0 | ||||
9909 | DEGGX | 0 | 7.69 | 7.69 | 8.07 | 0 | ||||
9910 | DEGIX | 0 | 13.94 | 13.94 | 14.64 | 0 | ||||
9911 | DEIBX | 0 | 20.28 | 20.28 | 20.28 | 0 | ||||
9912 | DEICX | 0 | 21.31 | 21.31 | 21.31 | 0 | ||||
9913 | DEIEX | 0 | 13.86 | 13.86 | 13.86 | 0 | ||||
9914 | DEIRX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
9915 | DEK | 0 | 0 | |||||||
9916 | DEK.A | 0 | 0 | |||||||
9917 | DEK.B | 0 | 0 | |||||||
9918 | DEL | 1000 | 11 3/4 | 0 | ||||||
9919 | DELBX | 0 | 21.21 | 21.21 | 21.21 | 0 | ||||
9920 | DELCX | 0 | 6.25 | 6.25 | 6.25 | 0 | ||||
9921 | DELDX | 0 | 20.34 | 20.34 | 21.35 | 0 | ||||
9922 | DELFX | 0 | 21.27 | 21.27 | 22.33 | 0 | ||||
9923 | DELG | 0 | 0 | |||||||
9924 | DELGF | 300 | 8 1/8 | 7 7/8 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/8 | 28500 | |
9925 | DELI | 1000 | 6 1/2 | 8 1/4 | 8 3/8 | 6 1/8 | 6 1/2 | 6 3/4 | 153800 | |
9926 | DELIX | 0 | 8.23 | 8.23 | 8.64 | 0 | ||||
9927 | DELK | 0 | 0 | |||||||
9928 | DELL | 200 | 82 1/8 | 78 | 82 3/8 | 78 | 82 1/8 | 82 3/8 | 4250700 | |
9929 | DELM | 0 | 0 | |||||||
9930 | DELML | 100 | 70.0000 | 0 | ||||||
9931 | DELP | 0 | 0 | |||||||
9932 | DELPP | 200 | 79.0000 | 0 | ||||||
9933 | DELT | 0 | 0 | |||||||
9934 | DELTX | 0 | 15.62 | 15.62 | 16.40 | 0 | ||||
9935 | DELXX | 0 | 0.49 | 4.69 | 4.78 | 168 | ||||
9936 | DEMI | 100 | 15 | 15 | 15 1/2 | 0 | ||||
9937 | DEMP | 400 | 4 1/8 | 4 3/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 12700 | |
9938 | DEMPG | 10 | 79 1/2 | 80 | 80 | 79 1/2 | 78 1/4 | 80 | 38 | |
9939 | DEN | 200 | 5 1/16 | 4 13/16 | 5 1/4 | 0 | ||||
9940 | DEN.A | 0 | 0 | |||||||
9941 | DEN.B | 0 | 0 | |||||||
9942 | DENA | 0 | 0 | |||||||
9943 | DENAF | 0 | 0 | |||||||
9944 | DENB | 0 | 0 | |||||||
9945 | DENBF | 0 | 0 | |||||||
9946 | DENC | 0 | 0.0312 | 0.0800 | 0 | |||||
9947 | DENFD | 1500 | 12 7/8 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 8900 | |
9948 | DENPX | 0 | 9.43 | 9.43 | 9.90 | 0 | ||||
9949 | DENR | 0 | 0 | |||||||
9950 | DENRF | 8900 | 13.5000 | 12.7500 | 13.0000 | 0 | ||||
9951 | DENT | 0 | 0 | |||||||
9952 | DENTF | 0 | 0.3650 | 0 | ||||||
9953 | DEOBX | 0 | 16.57 | 16.57 | 16.57 | 0 | ||||
9954 | DEPC | 2000 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/4 | 2 1/2 | 39600 | |
9955 | DEPO | 5000 | 15 | 15 | 15 3/4 | 14 3/4 | 14 3/4 | 15 3/4 | 19800 | |
9956 | DEPS | 30000 | 49 7/8 | 50 1/4 | 50 1/4 | 49 7/8 | 49 7/8 | 50 1/4 | 67800 | |
9957 | DEPTX | 0 | 141.96 | 141.96 | 141.96 | 0 | ||||
9958 | DEQIX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
9959 | DER | 100 | 9 7/8 | 0 | ||||||
9960 | DERBX | 0 | 15.35 | 15.35 | 15.35 | 0 | ||||
9961 | DERIX | 0 | 16.65 | 16.65 | 16.65 | 0 | ||||
9962 | DERM | 3000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 1/4 | 8 1/4 | 8 3/4 | 13100 | |
9963 | DERU | 0 | 0 | |||||||
9964 | DES | 100 | 19 7/8 | 20 3/8 | 20 3/4 | 0 | ||||
9965 | DESI | 300 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 14300 | |
9966 | DESK | 500 | 0.0010 | 0 | ||||||
9967 | DEST | 0 | 0 | |||||||
9968 | DETC | 2200 | 21 1/8 | 20 1/2 | 21 1/2 | 20 1/2 | 20 3/4 | 21 1/2 | 16100 | |
9969 | DETCX | 0 | 15.51 | 15.51 | 15.51 | 0 | ||||
9970 | DETIX | 0 | 6.25 | 6.25 | 6.25 | 0 | ||||
9971 | DETWX | 0 | 6.25 | 6.25 | 6.56 | 0 | ||||
9972 | DEVBF | 0 | 11.6700 | 0 | ||||||
9973 | DEVBX | 0 | 24.14 | 24.14 | 24.14 | 0 | ||||
9974 | DEVBY | 0 | 46.3750 | 0 | ||||||
9975 | DEVC | 700 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 700 | |
9976 | DEVLX | 0 | 24.33 | 24.33 | 25.54 | 0 | ||||
9977 | DEVN | 100 | 24 3/8 | 25 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 2100 | |
9978 | DEVOX | 0 | 14.53 | 14.53 | 14.53 | 0 | ||||
9979 | DEVT | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.6250 | 100 | |
9980 | DEW | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 | 100 | |
9981 | DEWC | 0 | 0 | |||||||
9982 | DEWE | 0 | 0 | |||||||
9983 | DEWGX | 0 | 12.39 | 12.39 | 13.01 | 0 | ||||
9984 | DEWL | 0 | 0 | |||||||
9985 | DEWO | 0 | 0 | |||||||
9986 | DEWP | 0 | 0 | |||||||
9987 | DEWR | 0 | 0 | |||||||
9988 | DEWS | 0 | 0 | |||||||
9989 | DEWT | 0 | 0 | |||||||
9990 | DEWY | 300 | 0.8750 | 0.9375 | 1.2500 | 0 | ||||
9991 | DEWYE | 0 | 0 | |||||||
9992 | DEWpA | 400 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 10100 | |||
9993 | DEX | 100 | 31 7/8 | 30 5/8 | 31 1/8 | 0 | ||||
9994 | DEXD | 0 | 0 | |||||||
9995 | DEXE | 0 | 0 | |||||||
9996 | DEXF | 0 | 0 | |||||||
9997 | DEXK | 0 | 0 | |||||||
9998 | DEXP | 0 | 0 | |||||||
9999 | DEXS | 0 | 0 | |||||||
10000 | DEZI | 2000 | 23 1/8 | 24 1/4 | 24 3/8 | 23 | 23 | 23 1/4 | 85700 | |
10001 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
10002 | DF | 200 | 29 | 29 1/8 | 29 1/2 | 0 | ||||
10003 | DFALX | 0 | 13.57 | 13.57 | 13.57 | 0 | ||||
10004 | DFAVX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
10005 | DFAX | 5000 | 2 1/4 | 2 3/8 | 2 19/32 | 1 13/16 | 2 1/4 | 2 15/32 | 169400 | |
10006 | DFBIX | 0 | 28.90 | 28.90 | 28.90 | 0 | ||||
10007 | DFC | 1000 | 22 1/4 | 22 3/8 | 22 3/8 | 22 1/4 | 22 1/8 | 22 1/2 | 1900 | |
10008 | DFCFX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
10009 | DFCIX | 0 | 29.33 | 29.33 | 30.79 | 0 | ||||
10010 | DFCO | 800 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 3800 | |
10011 | DFCSX | 0 | 14.93 | 14.93 | 14.93 | 0 | ||||
10012 | DFCVX | 0 | 14.47 | 14.47 | 14.47 | 0 | ||||
10013 | DFDIX | 0 | 29.74 | 29.74 | 29.74 | 0 | ||||
10014 | DFEMX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
10015 | DFF | 500 | 18 1/8 | 18 1/2 | 18 7/8 | 18 1/8 | 17 7/8 | 18 3/8 | 497100 | |
10016 | DFFGX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
10017 | DFGBX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
10018 | DFGFX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
10019 | DFHBX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
10020 | DFI | 900 | 15 3/4 | 16 1/8 | 16 5/8 | 0 | ||||
10021 | DFIA | 0 | 0 | |||||||
10022 | DFIB | 8400 | 0.2100 | 0.1900 | 0.2100 | 0.1900 | 0.1700 | 0.2100 | 43400 | |
10023 | DFIGX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
10024 | DFIH | 0 | 0 | |||||||
10025 | DFIHX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
10026 | DFIHY | 0 | 3.0000 | 0 | ||||||
10027 | DFIN | 7000 | 12 1/8 | 11 3/4 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 16400 | |
10028 | DFIVX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
10029 | DFJSX | 0 | 21.80 | 21.80 | 21.80 | 0 | ||||
10030 | DFLCX | 0 | 21.19 | 21.19 | 21.19 | 0 | ||||
10031 | DFLIX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
10032 | DFLVX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
10033 | DFLX | 200 | 2 13/16 | 2 13/16 | 2 7/8 | 2 13/16 | 2 13/16 | 2 15/16 | 9900 | |
10034 | DFMC | 500 | 2.5000 | 2.2500 | 2.7500 | 0 | ||||
10035 | DFMXX | 0 | 0.62 | 2.95 | 3.00 | 1368 | ||||
10036 | DFNL | 2000 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.5312 | 10000 | |
10037 | DFR | 0 | 0 | |||||||
10038 | DFREX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
10039 | DFRSX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
10040 | DFS | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 21 3/4 | 200 | |
10041 | DFSCX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
10042 | DFSM | 0 | 0 | |||||||
10043 | DFSS | 0 | 0 | |||||||
10044 | DFSTX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
10045 | DFSV | 400 | 14.7500 | 14.2500 | 16.2500 | 0 | ||||
10046 | DFSVX | 0 | 16.22 | 16.22 | 16.22 | 0 | ||||
10047 | DFUKX | 0 | 27.91 | 27.91 | 27.91 | 0 | ||||
10048 | DFUVX | 0 | 14.78 | 14.78 | 14.78 | 0 | ||||
10049 | DFVIX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
10050 | DFYGX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
10051 | DG | 1500 | 28 5/8 | 28 3/4 | 28 3/4 | 28 5/8 | 28 1/2 | 28 3/4 | 1900 | |
10052 | DGABX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
10053 | DGAGX | 0 | 24.58 | 24.58 | 24.58 | 0 | ||||
10054 | DGAS | 200 | 18 | 18 | 18 | 18 | 18 | 18 1/2 | 700 | |
10055 | DGBDX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
10056 | DGC/WS | 2000 | 3/16 | 0 | ||||||
10057 | DGCA | 0 | 0 | |||||||
10058 | DGCG | 0 | 0 | |||||||
10059 | DGCGY | 0 | 0 | |||||||
10060 | DGCM | 1200 | 2.0000 | 1.5000 | 3.1250 | 0 | ||||
10061 | DGCR | 100 | 0.3750 | 0 | ||||||
10062 | DGCS | 0 | 0 | |||||||
10063 | DGCT | 0 | 0 | |||||||
10064 | DGDT | 5000 | 0.5000 | 0.2500 | 0.7500 | 0 | ||||
10065 | DGEFX | 0 | 15.28 | 15.28 | 15.83 | 0 | ||||
10066 | DGF | 1700 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 1/2 | 1700 | |
10067 | DGGXX | 0 | 0.49 | 4.81 | 4.89 | 2406 | ||||
10068 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
10069 | DGIC | 800 | 19 3/4 | 19 3/4 | 20 3/4 | 0 | ||||
10070 | DGIFX | 0 | 9.80 | 9.80 | 10.00 | 0 | ||||
10071 | DGII | 1700 | 14 7/8 | 14 7/8 | 15 | 14 1/2 | 14 3/4 | 15 | 27600 | |
10072 | DGIRX | 0 | 15.64 | 15.64 | 15.64 | 0 | ||||
10073 | DGIT | 1000 | 8 5/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 38900 | |
10074 | DGIX | 10000 | 7/8 | 13/16 | 7/8 | 25/32 | 25/32 | 29/32 | 44400 | |
10075 | DGL | 0 | 35.49 | 35.13 | 35.73 | 35.13 | 0 | |||
10076 | DGLBX | 0 | 16.47 | 16.47 | 16.47 | 0 | ||||
10077 | DGLI | 5000 | 0.2000 | 0.0200 | 0.5000 | 0 | ||||
10078 | DGLTX | 0 | 9.77 | 9.77 | 9.97 | 0 | ||||
10079 | DGLX | 0 | 0 | |||||||
10080 | DGMIX | 0 | 10.51 | 10.51 | 10.72 | 0 | ||||
10081 | DGN | 1000 | 14 1/4 | 14 1/8 | 15 1/4 | 0 | ||||
10082 | DGNB | 0 | 0 | |||||||
10083 | DGNC | 0 | 0 | |||||||
10084 | DGND | 0 | 0 | |||||||
10085 | DGNG | 0 | 0 | |||||||
10086 | DGNI | 0 | 0 | |||||||
10087 | DGNL | 0 | 0 | |||||||
10088 | DGNM | 0 | 0 | |||||||
10089 | DGNN | 0 | 0 | |||||||
10090 | DGNP | 0 | 0 | |||||||
10091 | DGNR | 0 | 0 | |||||||
10092 | DGNS | 0 | 0 | |||||||
10093 | DGNT | 0 | 0 | |||||||
10094 | DGNW | 0 | 0 | |||||||
10095 | DGNX | 0 | 0 | |||||||
10096 | DGO | 0 | 28.93 | 0 | ||||||
10097 | DGOPX | 0 | 14.43 | 14.43 | 14.95 | 0 | ||||
10098 | DGP | 1000 | 14 | 13 | 13 3/8 | 0 | ||||
10099 | DGPS | 0 | 0 | |||||||
10100 | DGPX | 1500 | 3.5000 | 0 | ||||||
10101 | DGRIX | 0 | 20.45 | 20.45 | 20.45 | 0 | ||||
10102 | DGRP | 300 | 5.3750 | 5.3750 | 5.5000 | 0 | ||||
10103 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
10104 | DGSD | 1000 | 2 1/8 | 2 5/32 | 2 7/32 | 2 3/32 | 2 3/32 | 2 1/8 | 499500 | |
10105 | DGSI | 500 | 4 1/8 | 4 3/16 | 4 3/16 | 4 | 4 | 4 1/8 | 68600 | |
10106 | DGSR | 500 | 2.3750 | 0 | ||||||
10107 | DGT | 0 | 0 | |||||||
10108 | DGTC | 100 | 8 3/4 | 9 | 9 | 8 5/8 | 8 5/8 | 9 | 18000 | |
10109 | DGTIX | 0 | 15.79 | 15.79 | 15.79 | 0 | ||||
10110 | DGTK | 0 | 0 | |||||||
10111 | DGTL | 2300 | 12 1/2 | 13 1/8 | 13 1/4 | 12 3/8 | 12 1/2 | 12 5/8 | 72700 | |
10112 | DGTP | 0 | 0 | |||||||
10113 | DGTT | 1500 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 12.0000 | 1500 | |
10114 | DGVAX | 0 | 19.33 | 19.33 | 19.33 | 0 | ||||
10115 | DGVPX | 0 | 9.25 | 9.25 | 9.25 | 0 | ||||
10116 | DH | 100 | 34 7/8 | 34 5/8 | 35 | 34 5/8 | 34 1/2 | 35 1/8 | 1200 | |
10117 | DHB | 500 | 4 5/8 | 3 9/16 | 4 9/16 | 0 | ||||
10118 | DHBT | 7000 | 4.2500 | 4.4375 | 4.5625 | 4.2500 | 4.3125 | 4.4375 | 56300 | |
10119 | DHC | 5700 | 5 | 0 | ||||||
10120 | DHC.A | 0 | 0 | |||||||
10121 | DHC.B | 0 | 0 | |||||||
10122 | DHCA | 0 | 0 | |||||||
10123 | DHCD | 0 | 0 | |||||||
10124 | DHCT | 0 | 0 | |||||||
10125 | DHI | 100 | 9 1/4 | 0 | ||||||
10126 | DHIH | 0 | 0 | |||||||
10127 | DHIM | 0 | 0 | |||||||
10128 | DHIN | 0 | 0 | |||||||
10129 | DHIP | 0 | 0 | |||||||
10130 | DHIS | 0 | 0 | |||||||
10131 | DHIYX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
10132 | DHMK | 100 | 28.0000 | 28.2500 | 28.3750 | 27.8750 | 28.0000 | 28.5000 | 5900 | |
10133 | DHMS | 6000 | 21 29/32 | 22 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 23 | 31400 | |
10134 | DHR | 700 | 40 3/4 | 40 5/8 | 41 | 0 | ||||
10135 | DHRA | 0 | 0 | |||||||
10136 | DHRC | 0 | 0 | |||||||
10137 | DHRD | 0 | 0 | |||||||
10138 | DHRE | 0 | 0 | |||||||
10139 | DHRN | 0 | 0 | |||||||
10140 | DHRS | 0 | 0 | |||||||
10141 | DHRT | 0 | 0 | |||||||
10142 | DHRX | 0 | 0 | |||||||
10143 | DHS | 0 | 0 | |||||||
10144 | DHSM | 100 | 7 5/8 | 5 11/16 | 6 | 15611800 | ||||
10145 | DHSMW | 1200 | 2 1/4 | 27/32 | 1 | 4942400 | ||||
10146 | DHSS | 1500 | 1.3125 | 1.3125 | 1.4375 | 1.3125 | 1.3125 | 1.4375 | 14000 | |
10147 | DHTI | 600 | 2.0000 | 0 | ||||||
10148 | DHTK | 25000 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 22 3/4 | 24 1/4 | 100600 | |
10149 | DHUL | 0 | 0 | |||||||
10150 | DHULZ | 100 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 400 | |
10151 | DHYBX | 0 | 6.25 | 6.25 | 6.25 | 0 | ||||
10152 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
10153 | DI | 700 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/4 | 31 5/8 | 700 | |
10154 | DIA | 0 | 0 | |||||||
10155 | DIAC | 100 | 0.8750 | 0.8125 | 1.1250 | 0 | ||||
10156 | DIAG | 0 | 0 | |||||||
10157 | DIAGF | 100 | 4 7/8 | 5 3/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 300 | |
10158 | DIAI | 500 | 4.0000 | 0.2500 | 4.0000 | 0 | ||||
10159 | DIAM | 1000 | 0.9375 | 0.8437 | 0.9375 | 0 | ||||
10160 | DIAN | 1000 | 6 3/4 | 6 5/8 | 7 | 6 1/2 | 6 1/2 | 6 3/4 | 38800 | |
10161 | DIB | 0 | 0 | |||||||
10162 | DIBK | 800 | 18 1/8 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/8 | 6000 | |
10163 | DIBUY | 0 | 22.2500 | 0 | ||||||
10164 | DIC/WS | 0 | 0 | |||||||
10165 | DICE | 100 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 7/16 | 4500 | |
10166 | DICL | 0 | 0.0200 | 0.2000 | 0 | |||||
10167 | DICO | 0 | 0 | |||||||
10168 | DIDA | 100 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 3500 | |
10169 | DIDAW | 200 | 1 1/8 | 1 1/8 | 1 5/8 | 0 | ||||
10170 | DIDP | 200 | 0.4062 | 0.6250 | 2.6250 | 0 | ||||
10171 | DIEAX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
10172 | DIEG | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 5/8 | 400 | |
10173 | DIERX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
10174 | DIF | 0 | 0 | |||||||
10175 | DIFXX | 0 | 0 | |||||||
10176 | DIG | 0 | 0 | |||||||
10177 | DIGE | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 49900 | |
10178 | DIGFX | 0 | 15.13 | 15.13 | 15.13 | 0 | ||||
10179 | DIGI | 400 | 13 5/8 | 13 5/8 | 13 7/8 | 13 3/8 | 13 3/8 | 13 5/8 | 932400 | |
10180 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 | 0 | ||||
10181 | DIGN | 3000 | 0.3750 | 0.3125 | 0.4687 | 0 | ||||
10182 | DIGO | 700 | 15.6250 | 0 | ||||||
10183 | DIGX | 100 | 10 5/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 45900 | |
10184 | DIGXX | 0 | 0.43 | 5.10 | 5.18 | 2803 | ||||
10185 | DII | 400 | 12 | 12 | 12 | 12 | 400 | |||
10186 | DII.A | 0 | 0 | |||||||
10187 | DII.B | 0 | 0 | |||||||
10188 | DIIG | 100 | 20 1/2 | 21 | 21 1/4 | 20 3/8 | 20 3/8 | 20 7/8 | 37300 | |
10189 | DIII | 0 | 0 | |||||||
10190 | DIIO | 0 | 0 | |||||||
10191 | DILO | 0 | 0 | |||||||
10192 | DIMC | 300 | 22.5000 | 0 | ||||||
10193 | DIMD | 2000 | 11 1/2 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 1/2 | 135500 | |
10194 | DIME | 1800 | 13 5/8 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 165900 | |
10195 | DIMM | 0 | 0 | |||||||
10196 | DIMN | 0 | 0 | |||||||
10197 | DIN/L | 1000 | 2 1/2 | 1 5/8 | 2 1/4 | 0 | ||||
10198 | DINXX | 0 | 0.74 | 4.77 | 4.80 | 1206 | ||||
10199 | DINpLw | 0 | 0 | |||||||
10200 | DIO | 200 | 5 3/4 | 6 | 6 | 5 3/4 | 900 | |||
10201 | DIOF | 0 | 0 | |||||||
10202 | DION | 5000 | 0.1200 | 0.0937 | 0.2187 | 0 | ||||
10203 | DIPC | 5000 | 0.2200 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 0.2300 | 26800 | |
10204 | DIPCU | 0 | 0 | |||||||
10205 | DIPL | 10000 | 1 3/8 | 1 | 1 7/16 | 1 | 1 1/4 | 1 3/8 | 130200 | |
10206 | DIPLW | 900 | 1/16 | 1/16 | 1/4 | 0 | ||||
10207 | DIR | 0 | 0 | |||||||
10208 | DIS | 100 | 67 1/2 | 66 7/8 | 67 1/2 | 66 7/8 | 67 3/8 | 67 3/4 | 13700 | |
10209 | DISA | 0 | 0 | |||||||
10210 | DISB | 0 | 0 | |||||||
10211 | DISC | 0 | 0 | |||||||
10212 | DISD | 0 | 0 | |||||||
10213 | DISE | 0 | 0 | |||||||
10214 | DISF | 0 | 0 | |||||||
10215 | DISG | 0 | 0 | |||||||
10216 | DISH | 100 | 28 5/8 | 28 5/8 | 28 7/8 | 28 5/8 | 28 5/8 | 29 | 21100 | |
10217 | DISI | 0 | 0 | |||||||
10218 | DISK | 500 | 4 7/8 | 4 13/16 | 4 63/64 | 4 3/4 | 4 3/4 | 4 15/16 | 9300 | |
10219 | DISL | 0 | 0 | |||||||
10220 | DISM | 0 | 0 | |||||||
10221 | DISN | 0 | 0 | |||||||
10222 | DISO | 0 | 0 | |||||||
10223 | DISP | 0 | 0 | |||||||
10224 | DISR | 0 | 0 | |||||||
10225 | DISS | 0 | 0 | |||||||
10226 | DIST | 100 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
10227 | DISU | 0 | 0 | |||||||
10228 | DISV | 0 | 0 | |||||||
10229 | DISVX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
10230 | DISW | 0 | 0 | |||||||
10231 | DISWF | 0 | 2.2500 | 0 | ||||||
10232 | DISX | 0 | 0 | |||||||
10233 | DISY | 0 | 0 | |||||||
10234 | DISZ | 0 | 0 | |||||||
10235 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10236 | DIT | 0 | 0 | |||||||
10237 | DITA | 1500 | 0.5625 | 0.8750 | 0.8750 | 0.5625 | 0.5625 | 0.8750 | 1800 | |
10238 | DITEX | 0 | 13.98 | 13.98 | 13.98 | 0 | ||||
10239 | DITFX | 0 | 15.11 | 15.11 | 15.11 | 0 | ||||
10240 | DITI | 1000 | 8 5/8 | 8 3/8 | 8 5/8 | 8 3/8 | 8 1/4 | 8 3/4 | 3700 | |
10241 | DITXX | 0 | 0.47 | 4.98 | 5.04 | 6017 | ||||
10242 | DIV | 2800 | 14 1/8 | 14 5/8 | 15 | 0 | ||||
10243 | DIVA | 1000 | 0.3125 | 0.0937 | 0.3125 | 0 | ||||
10244 | DIVD | 0 | 0 | |||||||
10245 | DIVE | 1000 | 11 3/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 13200 | |
10246 | DIVLX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
10247 | DIVR | 0 | 0 | |||||||
10248 | DIVRX | 0 | 256.53 | 256.53 | 256.53 | 0 | ||||
10249 | DIVTX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
10250 | DIX | 0 | 0 | |||||||
10251 | DIXS | 300 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
10252 | DIYH | 3000 | 4 3/4 | 4 1/4 | 5 | 4 1/4 | 4 1/2 | 5 | 15300 | |
10253 | DIYS | 3400 | 5 7/8 | 6 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 34500 | |
10254 | DIYSW | 500 | 1 1/4 | 3/4 | 1 1/4 | 0 | ||||
10255 | DJ | 300 | 32 1/4 | 32 3/4 | 32 3/4 | 32 1/4 | 32 | 32 3/8 | 900 | |
10256 | DJAN | 0 | 0 | |||||||
10257 | DJCO | 1000 | 30 | 28 | 34 | 0 | ||||
10258 | DJHO | 0 | 0 | |||||||
10259 | DJHOW | 0 | 0 | |||||||
10260 | DJN | 0 | 0 | |||||||
10261 | DJN.A | 0 | 0 | |||||||
10262 | DJT | 200 | 14 1/4 | 15 | 15 | 14 1/4 | 14 1/4 | 14 3/4 | 1400 | |
10263 | DJTB | 0 | 0 | |||||||
10264 | DJTI | 0 | 0 | |||||||
10265 | DJTL | 0 | 0 | |||||||
10266 | DJTM | 0 | 0 | |||||||
10267 | DK | 1700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/2 | 100 | |
10268 | DKAI | 800 | 8 3/8 | 8 3/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 42500 | |
10269 | DKBK | 0 | 0 | |||||||
10270 | DKDF | 0 | 0 | |||||||
10271 | DKEY | 1000 | 4 5/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 3700 | |
10272 | DKII | 200 | 8.6250 | 0 | ||||||
10273 | DKIN | 5000 | 0.8750 | 0.6250 | 1.0000 | 0 | ||||
10274 | DKMIQ | 2500 | 0.0001 | 0 | ||||||
10275 | DKN | 0 | 0 | |||||||
10276 | DKPT | 0 | 0 | |||||||
10277 | DKT | 1000 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 34200 | |||
10278 | DKTH | 1000 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 4 | 4 1/4 | 3000 | |
10279 | DKTU | 0 | 0 | |||||||
10280 | DKWD | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 400 | |
10281 | DL | 200 | 13 7/8 | 14 1/4 | 14 5/8 | 0 | ||||
10282 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10283 | DLA | 10000 | 38 | 0 | ||||||
10284 | DLAA | 0 | 0 | |||||||
10285 | DLAXX | 0 | 0.84 | 4.81 | 4.99 | 44329 | ||||
10286 | DLB | 0 | 0 | |||||||
10287 | DLBI | 1000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 3/4 | 3800 | |
10288 | DLC | 0 | 0 | |||||||
10289 | DLCF | 0 | 0 | |||||||
10290 | DLCFF | 0 | 0.2700 | 0 | ||||||
10291 | DLCH | 3000 | 20 7/8 | 21 1/2 | 21 1/2 | 20 7/8 | 20 7/8 | 21 5/8 | 5900 | |
10292 | DLCVX | 0 | 18.16 | 18.16 | 18.16 | 0 | ||||
10293 | DLDA | 0 | 0 | |||||||
10294 | DLDAQ | 0 | 0 | |||||||
10295 | DLFI | 1500 | 28 | 27 3/4 | 28 1/2 | 0 | ||||
10296 | DLGC | 1000 | 34 1/4 | 32 | 34 1/2 | 32 | 33 3/4 | 34 1/4 | 56100 | |
10297 | DLGRX | 0 | 16.91 | 16.91 | 16.91 | 0 | ||||
10298 | DLGX | 2500 | 7 25/32 | 7 25/32 | 7 13/16 | 7 25/32 | 7 25/32 | 7 27/32 | 9400 | |
10299 | DLHD | 0 | 0 | |||||||
10300 | DLI | 100 | 28 1/2 | 0 | ||||||
10301 | DLIM | 0 | 0 | |||||||
10302 | DLJ | 500 | 33 7/8 | 33 1/2 | 34 | 0 | ||||
10303 | DLJA | 0 | 0 | |||||||
10304 | DLJB | 0 | 0 | |||||||
10305 | DLJC | 0 | 0 | |||||||
10306 | DLJD | 0 | 0 | |||||||
10307 | DLJE | 0 | 0 | |||||||
10308 | DLJG | 0 | 0 | |||||||
10309 | DLJH | 0 | 0 | |||||||
10310 | DLJI | 0 | 0 | |||||||
10311 | DLJK | 0 | 0 | |||||||
10312 | DLJL | 0 | 0 | |||||||
10313 | DLJM | 0 | 0 | |||||||
10314 | DLJN | 0 | 0 | |||||||
10315 | DLJO | 0 | 0 | |||||||
10316 | DLJR | 0 | 0 | |||||||
10317 | DLJS | 0 | 0 | |||||||
10318 | DLJT | 0 | 0 | |||||||
10319 | DLJU | 0 | 0 | |||||||
10320 | DLJV | 0 | 0 | |||||||
10321 | DLJX | 0 | 0 | |||||||
10322 | DLJpT | 4000 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 7300 | |||
10323 | DLK | 1000 | 34 1/4 | 0 | ||||||
10324 | DLKC | 0 | 0 | |||||||
10325 | DLKRY | 0 | 0.8500 | 0.7200 | 0.8200 | 0 | ||||
10326 | DLMI | 10000 | 0.0500 | 0.0300 | 0.0600 | 0 | ||||
10327 | DLMXX | 0 | 0 | |||||||
10328 | DLNC | 0 | 0 | |||||||
10329 | DLNK | 200 | 19 | 18 1/2 | 19 1/2 | 18 1/2 | 19 | 19 1/2 | 21200 | |
10330 | DLOG | 0 | 0 | |||||||
10331 | DLOV | 0 | 0 | |||||||
10332 | DLOVF | 5500 | 9/16 | 15/32 | 9/16 | 15/32 | 17/32 | 9/16 | 158900 | |
10333 | DLP | 10000 | 37 5/8 | 33 3/8 | 34 3/8 | 0 | ||||
10334 | DLPB | 0 | 0 | |||||||
10335 | DLPE | 0 | 0 | |||||||
10336 | DLPF | 0 | 0 | |||||||
10337 | DLPH | 4000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 10800 | |
10338 | DLPN | 0 | 0 | |||||||
10339 | DLPY | 0 | 0 | |||||||
10340 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10341 | DLRS | 0 | 0 | |||||||
10342 | DLRTD | 500 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10343 | DLS | 3000 | 1 | 0 | ||||||
10344 | DLSN | 0 | 0 | |||||||
10345 | DLT | 0 | 0 | |||||||
10346 | DLTA | 10000 | 0.2500 | 0 | ||||||
10347 | DLTK | 0 | 0 | |||||||
10348 | DLTR | 100 | 38 | 38 | 38 7/8 | 37 3/4 | 38 | 38 3/4 | 174200 | |
10349 | DLTX | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0600 | 3000 | |
10350 | DLTXU | 1000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10351 | DLTXW | 4500 | 0.0010 | 0 | ||||||
10352 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10353 | DLVF | 0 | 0 | |||||||
10354 | DLVP | 0 | 0 | |||||||
10355 | DLVR | 0 | 0 | |||||||
10356 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10357 | DLW | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/4 | 200 | |
10358 | DLWR | 0 | 0 | |||||||
10359 | DLWT | 0 | 0 | |||||||
10360 | DLX | 600 | 33 3/4 | 34 | 34 | 33 3/4 | 33 5/8 | 34 1/8 | 1700 | |
10361 | DLXA | 0 | 0 | |||||||
10362 | DLXD | 0 | 0 | |||||||
10363 | DLXF | 0 | 0 | |||||||
10364 | DLXG | 0 | 0 | |||||||
10365 | DLXI | 0 | 0 | |||||||
10366 | DLXL | 0 | 0 | |||||||
10367 | DLXN | 0 | 0 | |||||||
10368 | DLXO | 0 | 0 | |||||||
10369 | DLXR | 0 | 0 | |||||||
10370 | DLXW | 0 | 0 | |||||||
10371 | DLY.W | 0 | 0 | |||||||
10372 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10373 | DLp | 100 | 53 1/2 | 0 | ||||||
10374 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10375 | DM | 500 | 13 7/8 | 0 | ||||||
10376 | DMAC | 0 | 0 | |||||||
10377 | DMAG | 1800 | 27.7500 | 0 | ||||||
10378 | DMAIX | 0 | 13.22 | 13.22 | 13.22 | 0 | ||||
10379 | DMAN | 0 | 0 | |||||||
10380 | DMANP | 0 | 0 | |||||||
10381 | DMAR | 10000 | 9 1/4 | 8 3/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/2 | 10700 | |
10382 | DMAX | 0 | 0 | |||||||
10383 | DMAXX | 0 | 0.67 | 2.92 | 2.98 | 1735 | ||||
10384 | DMB | 0 | 0 | |||||||
10385 | DMBK | 0 | 0 | |||||||
10386 | DMBKP | 0 | 0 | |||||||
10387 | DMC/A | 1000 | 5 | 5 | 5 | 5 | 1000 | |||
10388 | DMC/B | 200 | 5 | 0 | ||||||
10389 | DMCB | 0 | 0 | |||||||
10390 | DMCO | 200 | 43.0000 | 40.2500 | 44.0000 | 0 | ||||
10391 | DMCV | 0 | 0 | |||||||
10392 | DME | 100 | 15 | 15 | 15 | 15 | 15 | 15 3/8 | 100 | |
10393 | DMEB | 0 | 0 | |||||||
10394 | DMEBX | 0 | 16.32 | 16.32 | 16.32 | 0 | ||||
10395 | DMEC | 1000 | 0.1500 | 0.1500 | 0.1800 | 0 | ||||
10396 | DMECZ | 0 | 0 | |||||||
10397 | DMED | 5000 | 3 5/8 | 4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 56800 | |
10398 | DMEI | 0 | 0 | |||||||
10399 | DMEL | 0 | 0 | |||||||
10400 | DMEM | 200 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1200 | 200 | |
10401 | DMEP | 0 | 0 | |||||||
10402 | DMES | 9500 | 0.1250 | 0.0625 | 0.3125 | 0.0625 | 34600 | |||
10403 | DMEU | 0 | 0 | |||||||
10404 | DMF | 100 | 9 5/8 | 9 7/16 | 9 7/8 | 0 | ||||
10405 | DMFI | 0 | 0 | |||||||
10406 | DMFIX | 0 | 11.04 | 11.04 | 11.59 | 0 | ||||
10407 | DMFS | 0 | 0 | |||||||
10408 | DMGO | 0 | 0 | |||||||
10409 | DMIC | 1000 | 20 1/8 | 21 1/2 | 21 3/4 | 20 1/8 | 20 1/8 | 20 1/4 | 105000 | |
10410 | DMIF | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/4 | 18200 | |
10411 | DMIN | 8300 | 0.0600 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0700 | 20300 | |
10412 | DMIXX | 0 | 0.65 | 4.61 | 4.73 | 1323 | ||||
10413 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10414 | DMKE | 0 | 0 | |||||||
10415 | DMKL | 0 | 0 | |||||||
10416 | DMM | 0 | 0 | |||||||
10417 | DMM.A | 0 | 0 | |||||||
10418 | DMM.B | 0 | 0 | |||||||
10419 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10420 | DMM/B | 200 | 15 1/4 | 0 | ||||||
10421 | DMMA | 0 | 0 | |||||||
10422 | DMMB | 0 | 0 | |||||||
10423 | DMMC | 1000 | 3 7/8 | 3 3/4 | 3 7/8 | 0 | ||||
10424 | DMMXX | 0 | 0.81 | 4.53 | 4.54 | 4396 | ||||
10425 | DMN | 300 | 18 1/4 | 18 3/4 | 19 1/8 | 0 | ||||
10426 | DMNC | 0 | 0 | |||||||
10427 | DMNI | 0 | 0 | |||||||
10428 | DMNN | 0 | 0 | |||||||
10429 | DMNO | 0 | 0 | |||||||
10430 | DMPXX | 0 | 0 | |||||||
10431 | DMRI | 2600 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 6200 | |
10432 | DMRK | 1000 | 9 3/4 | 9 | 9 3/4 | 9 | 9 1/2 | 9 3/4 | 58200 | |
10433 | DMRSF | 0 | 0.1300 | 0 | ||||||
10434 | DMRX | 800 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
10435 | DMRXX | 0 | 0.59 | 3.15 | 3.18 | 687 | ||||
10436 | DMS | 400 | 2 3/4 | 2 | 5 | 0 | ||||
10437 | DMSI | 0 | 0 | |||||||
10438 | DMSXX | 0 | 0.65 | 4.99 | 5.08 | 4697 | ||||
10439 | DMTC | 0 | 0 | |||||||
10440 | DMTFX | 0 | 11.73 | 11.73 | 12.31 | 0 | ||||
10441 | DMTH | 0 | 0 | |||||||
10442 | DMTXX | 0 | 0 | |||||||
10443 | DMUSX | 0 | 10.42 | 10.42 | 10.74 | 0 | ||||
10444 | DMVAL | 200 | 24.8750 | 0 | ||||||
10445 | DMVAN | 100 | 101.0000 | 0 | ||||||
10446 | DMW | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
10447 | DMX | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10448 | DMY/WS | 500 | 8 7/8 | 0 | ||||||
10449 | DMZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10450 | DNA | 200 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 30 3/4 | 32 3/8 | 200 | |
10451 | DNA.B | 0 | 0 | |||||||
10452 | DNAA | 0 | 0 | |||||||
10453 | DNAC | 0 | 0 | |||||||
10454 | DNAI | 0 | 0 | |||||||
10455 | DNAK | 0 | 0 | |||||||
10456 | DNAM | 0 | 0 | |||||||
10457 | DNAO | 0 | 0 | |||||||
10458 | DNAPD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
10459 | DNAR | 0 | 0 | |||||||
10460 | DNAS | 0 | 0 | |||||||
10461 | DNB | 100 | 22 1/4 | 22 1/2 | 22 1/2 | 22 1/4 | 22 1/8 | 22 3/8 | 5900 | |
10462 | DNBC | 0 | 0 | |||||||
10463 | DNBD | 0 | 0 | |||||||
10464 | DNBE | 0 | 0 | |||||||
10465 | DNBF | 600 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 30.5000 | 32.5000 | 600 | |
10466 | DNBG | 0 | 0 | |||||||
10467 | DNBH | 0 | 0 | |||||||
10468 | DNBI | 0 | 0 | |||||||
10469 | DNBK | 0 | 0 | |||||||
10470 | DNBL | 0 | 0 | |||||||
10471 | DNBM | 0 | 0 | |||||||
10472 | DNBN | 0 | 0 | |||||||
10473 | DNBP | 0 | 0 | |||||||
10474 | DNBR | 0 | 0 | |||||||
10475 | DNBS | 0 | 0 | |||||||
10476 | DNBT | 0 | 0 | |||||||
10477 | DNBU | 0 | 0 | |||||||
10478 | DNBV | 0 | 0 | |||||||
10479 | DNBW | 0 | 0 | |||||||
10480 | DNBX | 0 | 0 | |||||||
10481 | DNBY | 0 | 0 | |||||||
10482 | DNBZ | 0 | 0 | |||||||
10483 | DNBw | 0 | 21 7/8 | 22 | 0 | |||||
10484 | DNCC | 0 | 0 | |||||||
10485 | DNCXX | 0 | 0 | |||||||
10486 | DNDM | 0 | 0 | |||||||
10487 | DNET | 1000 | 2.7500 | 3.0000 | 3.1250 | 2.7500 | 2.7500 | 3.0000 | 21500 | |
10488 | DNEX | 300 | 38 1/4 | 39 1/4 | 39 1/4 | 38 1/4 | 38 1/4 | 39 1/4 | 400 | |
10489 | DNFC | 700 | 14 13/16 | 14 5/8 | 15 | 14 5/8 | 14 3/4 | 15 | 18800 | |
10490 | DNFCW | 500 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 10500 | |
10491 | DNFD | 0 | 0 | |||||||
10492 | DNGL | 0 | 0 | |||||||
10493 | DNIG | 1400 | 1.5000 | 0 | ||||||
10494 | DNIR | 100 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
10495 | DNIXX | 0 | 0.55 | 3.14 | 3.21 | 2396 | ||||
10496 | DNJIX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
10497 | DNJXX | 0 | 0.55 | 2.75 | 2.79 | 5701 | ||||
10498 | DNK | 0 | 0 | |||||||
10499 | DNKY | 1000 | 12 5/8 | 12 7/8 | 13 3/8 | 12 5/8 | 12 5/8 | 12 7/8 | 498900 | |
10500 | DNLC | 1000 | 9/16 | 3/8 | 5/8 | 0 | ||||
10501 | DNLDX | 0 | 41.65 | 41.65 | 41.65 | 0 | ||||
10502 | DNLR | 8000 | 0.5100 | 0.5000 | 0.8750 | 0 | ||||
10503 | DNM | 1000 | 9 13/16 | 9 7/8 | 10 3/8 | 0 | ||||
10504 | DNMC | 0 | 0 | |||||||
10505 | DNMY | 0 | 0 | |||||||
10506 | DNNR | 500 | 0.8050 | 0 | ||||||
10507 | DNNS | 0 | 0 | |||||||
10508 | DNOV | 0 | 0 | |||||||
10509 | DNP | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 1000 | |
10510 | DNPC | 0 | 0 | |||||||
10511 | DNPCY | 0 | 173.0000 | 0 | ||||||
10512 | DNR | 0 | 0 | |||||||
10513 | DNTK | 0 | 0 | |||||||
10514 | DNTKQ | 200 | 1.7500 | 1.8125 | 1.8125 | 1.6875 | 1.6875 | 1.7500 | 3700 | |
10515 | DNVFC | 500 | 3/16 | 5/32 | 3/16 | 0 | ||||
10516 | DNVO | 0 | 0 | |||||||
10517 | DNVOF | 50 | 4 3/8 | 3 3/4 | 4 3/8 | 0 | ||||
10518 | DNXX | 31000 | 4 1/8 | 4 1/4 | 4 3/8 | 4 | 4 3/16 | 4 5/16 | 122200 | |
10519 | DNY | 400 | 31 | 31 | 31 | 31 | 30 3/4 | 31 1/8 | 400 | |
10520 | DNYBX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
10521 | DNYC | 0 | 0 | |||||||
10522 | DNYF | 0 | 0 | |||||||
10523 | DNYG | 0 | 0 | |||||||
10524 | DNYI | 0 | 0 | |||||||
10525 | DNYL | 0 | 0 | |||||||
10526 | DNYS | 0 | 0 | |||||||
10527 | DNYV | 0 | 0 | |||||||
10528 | DNYXX | 0 | 0.64 | 2.79 | 2.84 | 2955 | ||||
10529 | DO | 3000 | 60 | 58 1/2 | 58 7/8 | 0 | ||||
10530 | DOBQ | 300 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 300 | |
10531 | DOC | 300 | 1 7/32 | 1 1/16 | 1 5/16 | 0 | ||||
10532 | DOCB | 0 | 0 | |||||||
10533 | DOCI | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 4800 | |
10534 | DOCK | 0 | 0 | |||||||
10535 | DOCKS | 6000 | 20 1/2 | 20 3/8 | 20 1/2 | 20 3/8 | 20 3/8 | 20 5/8 | 6500 | |
10536 | DOCP | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 3/4 | 9 1/2 | 1000 | |
10537 | DOCS | 0 | 0 | |||||||
10538 | DOCSF | 200 | 8 3/8 | 8 5/16 | 8 9/16 | 8 5/16 | 8 3/8 | 8 1/2 | 225600 | |
10539 | DOCU | 200 | 1 3/16 | 1 1/4 | 1 9/32 | 1 3/16 | 1 3/16 | 1 7/32 | 279300 | |
10540 | DOCX | 1000 | 12 1/4 | 12 1/2 | 13 | 12 1/4 | 12 | 12 1/2 | 23900 | |
10541 | DOCY | 0 | 0 | |||||||
10542 | DODBX | 0 | 58.19 | 58.19 | 58.19 | 0 | ||||
10543 | DODGX | 0 | 76.17 | 76.17 | 76.17 | 0 | ||||
10544 | DODIX | 0 | 11.76 | 11.76 | 11.76 | 0 | ||||
10545 | DOHXX | 0 | 0 | |||||||
10546 | DOIGX | 0 | 17.50 | 17.50 | 18.13 | 0 | ||||
10547 | DOL | 800 | 39 1/2 | 39 3/8 | 39 1/2 | 39 3/8 | 39 3/8 | 39 7/8 | 1300 | |
10548 | DOLA | 0 | 0 | |||||||
10549 | DOLC | 0 | 0 | |||||||
10550 | DOLE | 0 | 0 | |||||||
10551 | DOLL | 0 | 0 | |||||||
10552 | DOLS | 0 | 0 | |||||||
10553 | DOLT | 0 | 0 | |||||||
10554 | DOLY | 0 | 0 | |||||||
10555 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10556 | DOM | 200 | 22 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
10557 | DOM.A | 0 | 0 | |||||||
10558 | DOM.B | 0 | 0 | |||||||
10559 | DOMEF | 0 | 0 | |||||||
10560 | DOMN | 0 | 0 | |||||||
10561 | DOMS | 300 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.1250 | 300 | |
10562 | DOMSU | 1000 | 1.0000 | 0.8750 | 1.2187 | 0 | ||||
10563 | DOMZ | 200 | 23 1/2 | 23 | 23 1/2 | 23 | 22 3/4 | 23 1/2 | 1000 | |
10564 | DON | 7200 | 20 | 20 | 20 | 20 | 7200 | |||
10565 | DONA | 0 | 0 | |||||||
10566 | DONF | 0 | 0 | |||||||
10567 | DONI | 0 | 0 | |||||||
10568 | DONN | 0 | 0 | |||||||
10569 | DONU | 0 | 1.0000 | 3.0000 | 0 | |||||
10570 | DONX | 0 | 0 | |||||||
10571 | DOOR | 0 | 0 | |||||||
10572 | DOR | 0 | 0 | |||||||
10573 | DORMF | 0 | 0.1050 | 0 | ||||||
10574 | DOSE | 1000 | 11 3/4 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 18900 | |
10575 | DOSEW | 1000 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
10576 | DOSEZ | 1000 | 3.0000 | 2.7500 | 3.1250 | 0 | ||||
10577 | DOT | 0 | 0 | |||||||
10578 | DOTK | 10000 | 0.5310 | 0.5000 | 0.5310 | 0.4375 | 0.4375 | 0.5312 | 47000 | |
10579 | DOTX | 4000 | 1 47/64 | 1 11/16 | 1 47/64 | 1 11/16 | 1 11/16 | 1 3/4 | 6500 | |
10580 | DOUG | 100 | 30 3/4 | 0 | ||||||
10581 | DOV | 100 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 52 | 1600 | |
10582 | DOVC | 0 | 0 | |||||||
10583 | DOVE | 400 | 2 1/8 | 2 1/8 | 2 1/4 | 1 15/16 | 2 | 2 1/4 | 44900 | |
10584 | DOVG | 0 | 0 | |||||||
10585 | DOVH | 0 | 0 | |||||||
10586 | DOVL | 0 | 0 | |||||||
10587 | DOVN | 0 | 0 | |||||||
10588 | DOVR | 0 | 0 | |||||||
10589 | DOVRA | 1300 | 6.3750 | 6.0000 | 6.7500 | 0 | ||||
10590 | DOVRB | 800 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.7500 | 6.2500 | 800 | |
10591 | DOVS | 0 | 0 | |||||||
10592 | DOVT | 0 | 0 | |||||||
10593 | DOVV | 0 | 0 | |||||||
10594 | DOVX | 0 | 0 | |||||||
10595 | DOW | 200 | 79 1/4 | 78 1/2 | 79 1/4 | 78 3/8 | 78 5/8 | 79 1/8 | 1100 | |
10596 | DOWA | 0 | 0 | |||||||
10597 | DOWB | 0 | 0 | |||||||
10598 | DOWC | 0 | 0 | |||||||
10599 | DOWD | 0 | 0 | |||||||
10600 | DOWE | 0 | 0 | |||||||
10601 | DOWF | 0 | 0 | |||||||
10602 | DOWG | 0 | 0 | |||||||
10603 | DOWH | 0 | 0 | |||||||
10604 | DOWI | 0 | 0 | |||||||
10605 | DOWK | 0 | 0 | |||||||
10606 | DOWL | 0 | 0 | |||||||
10607 | DOWN | 0 | 0 | |||||||
10608 | DOWO | 0 | 0 | |||||||
10609 | DOWP | 0 | 0 | |||||||
10610 | DOWR | 0 | 0 | |||||||
10611 | DOWS | 0 | 0 | |||||||
10612 | DOWT | 0 | 0 | |||||||
10613 | DOWV | 0 | 0 | |||||||
10614 | DOWX | 0 | 0 | |||||||
10615 | DOWY | 0 | 0 | |||||||
10616 | DOWZ | 0 | 0 | |||||||
10617 | DP | 400 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 7/8 | 400 | |
10618 | DPABX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
10619 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10620 | DPAGX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
10621 | DPAXX | 0 | 0.50 | 2.91 | 2.99 | 1477 | ||||
10622 | DPCA | 0 | 0 | |||||||
10623 | DPCAQ | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
10624 | DPCB | 0 | 0 | |||||||
10625 | DPCBQ | 500 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
10626 | DPCXX | 0 | 0 | |||||||
10627 | DPDEX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
10628 | DPERX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
10629 | DPGIX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
10630 | DPHC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10631 | DPIEX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
10632 | DPIGX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
10633 | DPIXX | 0 | 0.46 | 4.77 | 4.85 | 1356 | ||||
10634 | DPL | 10000 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 5/8 | 10000 | |
10635 | DPLD | 0 | 0 | |||||||
10636 | DPLE | 0 | 0 | |||||||
10637 | DPLN | 0 | 0 | |||||||
10638 | DPLP | 0 | 0 | |||||||
10639 | DPMI | 5000 | 31 1/2 | 32 1/4 | 32 3/8 | 31 1/4 | 31 1/2 | 31 3/4 | 69400 | |
10640 | DPMXX | 0 | 0.37 | 5.20 | 5.32 | 5807 | ||||
10641 | DPNR | 3000 | 3 3/32 | 3 3/32 | 3 3/32 | 3 | 2 7/8 | 3 3/32 | 38000 | |
10642 | DPOXX | 0 | 0.46 | 4.97 | 5.06 | 1703 | ||||
10643 | DPRC | 100 | 20 1/8 | 19 5/8 | 20 1/8 | 19 | 19 | 20 1/8 | 1100 | |
10644 | DPREX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
10645 | DPRS | 20000 | 0.1900 | 0.1800 | 0.2100 | 0 | ||||
10646 | DPSAX | 0 | 15.16 | 15.16 | 15.87 | 0 | ||||
10647 | DPSBX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
10648 | DPSI | 200 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 1/2 | 300 | |
10649 | DPSRX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
10650 | DPSXX | 0 | 0.36 | 4.57 | 4.59 | 42533 | ||||
10651 | DPT | 1000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 1/8 | 1 7/8 | 5800 | |
10652 | DPTBX | 0 | 8.23 | 8.23 | 8.23 | 0 | ||||
10653 | DPTC | 0 | 0 | |||||||
10654 | DPTI | 0 | 0 | |||||||
10655 | DPTO | 0 | 0 | |||||||
10656 | DPTP | 0 | 0 | |||||||
10657 | DPTR | 1000 | 6 | 6 1/8 | 6 3/8 | 5 3/4 | 5 3/4 | 6 | 18200 | |
10658 | DPTW | 0 | 0 | |||||||
10659 | DPTpA | 1000 | 4 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
10660 | DPU | 500 | 17 1/2 | 17 1/2 | 17 5/8 | 17 1/2 | 17 3/8 | 17 3/4 | 2600 | |
10661 | DPX | 100 | 11 7/8 | 0 | ||||||
10662 | DPXC | 0 | 0 | |||||||
10663 | DPXO | 0 | 0 | |||||||
10664 | DQ,A | / | 0 | 0 | ||||||
10665 | DQB | 0 | 0 | |||||||
10666 | DQE | 400 | 29 3/4 | 29 5/8 | 29 3/4 | 29 1/2 | 29 5/8 | 30 1/8 | 2300 | |
10667 | DQEO | 0 | 0 | |||||||
10668 | DQEY | 0 | 0 | |||||||
10669 | DQM | 0 | 14 | 0 | ||||||
10670 | DQSB | 0 | 0 | |||||||
10671 | DQU | 0 | 0 | |||||||
10672 | DQUI | 0 | 0 | |||||||
10673 | DQUK | 0 | 0 | |||||||
10674 | DQUL | 0 | 0 | |||||||
10675 | DQUM | 0 | 0 | |||||||
10676 | DQUN | 0 | 0 | |||||||
10677 | DQUO | 0 | 0 | |||||||
10678 | DQUW | 0 | 0 | |||||||
10679 | DQUpA | 1550 | 26 1/4 | 0 | ||||||
10680 | DQUpB | 500 | 24 | 0 | ||||||
10681 | DQUpC | 200 | 25 | 0 | ||||||
10682 | DQUpD | 410 | 26 7/8 | 0 | ||||||
10683 | DQUpE | 350 | 27 1/8 | 0 | ||||||
10684 | DQUpG | 200 | 27 7/8 | 0 | ||||||
10685 | DQpA | 900 | 24 7/8 | 25 | 25 | 24 7/8 | 5200 | |||
10686 | DR | 500 | 5 | 4 7/8 | 5 | 4 7/8 | 4 5/8 | 5 1/8 | 1000 | |
10687 | DR.A | 0 | 0 | |||||||
10688 | DRAAX | 0 | 14.01 | 14.01 | 14.01 | 0 | ||||
10689 | DRAI | 1000 | 12 3/4 | 13 1/4 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/4 | 5600 | |
10690 | DRAVX | 0 | 14.38 | 14.38 | 14.38 | 0 | ||||
10691 | DRAX | 0 | 0 | |||||||
10692 | DRAXF | 500 | 3 3/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 3/16 | 3 1/4 | 41300 | |
10693 | DRAXX | 0 | 0 | |||||||
10694 | DRBA | 0 | 0 | |||||||
10695 | DRBAX | 0 | 15.79 | 15.79 | 15.79 | 0 | ||||
10696 | DRBDX | 0 | 14.44 | 14.44 | 14.44 | 0 | ||||
10697 | DRBHA | 25000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 25000 | |||
10698 | DRC | 1000 | 3 3/8 | 0 | ||||||
10699 | DRCAX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
10700 | DRCO | 1500 | 9 1/4 | 9 | 9 1/4 | 9 | 9 1/8 | 9 1/4 | 5800 | |
10701 | DRCVX | 0 | 10.04 | 10.04 | 10.51 | 0 | ||||
10702 | DRCXX | 0 | 0.56 | 2.88 | 2.92 | 1891 | ||||
10703 | DRDEX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
10704 | DRDGX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
10705 | DRE | 200 | 35 3/8 | 35 1/2 | 35 1/2 | 35 3/8 | 35 | 35 5/8 | 1500 | |
10706 | DRE.A | 0 | 0 | |||||||
10707 | DREA | 0 | 0 | |||||||
10708 | DREAF | 10000 | 27 | 27 1/2 | 27 5/8 | 27 | 27 | 27 1/2 | 69700 | |
10709 | DREB | 0 | 0 | |||||||
10710 | DREC | 0 | 0 | |||||||
10711 | DRED | 0 | 0 | |||||||
10712 | DREL | 0 | 0 | |||||||
10713 | DRELX | 0 | 19.99 | 19.99 | 19.99 | 0 | ||||
10714 | DREQX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
10715 | DRES | 0 | 0 | |||||||
10716 | DREV | 400 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.0625 | 400 | |
10717 | DREVX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
10718 | DREpA | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 3000 | |||
10719 | DRFN | 0 | 0 | |||||||
10720 | DRFNY | 100 | 13 1/8 | 13 1/8 | 13 9/64 | 13 | 13 | 13 1/8 | 36300 | |
10721 | DRG | 0 | 354.93 | 351.34 | 357.26 | 351.34 | 0 | |||
10722 | DRGBX | 0 | 14.59 | 14.59 | 14.59 | 0 | ||||
10723 | DRGIX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
10724 | DRGLX | 0 | 16.69 | 16.69 | 17.48 | 0 | ||||
10725 | DRGMX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
10726 | DRH | 200 | 8 3/8 | 0 | ||||||
10727 | DRI | 100 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | ||||
10728 | DRIAX | 0 | 1.99 | 1.99 | 1.99 | 0 | ||||
10729 | DRIBX | 0 | 2.00 | 2.00 | 2.00 | 0 | ||||
10730 | DRIC | 0 | 0 | |||||||
10731 | DRII | 0 | 0 | |||||||
10732 | DRIL | 0 | 0 | |||||||
10733 | DRIN | 10000 | 1.3000 | 0 | ||||||
10734 | DRIP | 800 | 4.7500 | 4.6250 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 19700 | |
10735 | DRIX | 0 | 0 | |||||||
10736 | DRIXX | 0 | 0 | |||||||
10737 | DRIY | 0 | 0 | |||||||
10738 | DRKN | 300 | 12 | 12 | 12 3/4 | 12 | 12 | 12 3/4 | 600 | |
10739 | DRL | 2000 | 2 7/16 | 2 1/4 | 2 9/16 | 0 | ||||
10740 | DRLA | 0 | 0 | |||||||
10741 | DRLC | 0 | 0 | |||||||
10742 | DRLEX | 0 | 13.64 | 13.64 | 14.28 | 0 | ||||
10743 | DRLM | 0 | 0 | |||||||
10744 | DRLX | 200 | 15 5/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 3100 | |
10745 | DRLXX | 0 | 0.24 | 4.17 | 4.52 | 253 | ||||
10746 | DRM | 100 | 28 7/8 | 28 5/8 | 29 1/8 | 0 | ||||
10747 | DRMBX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
10748 | DRMC | 0 | 0 | |||||||
10749 | DRMD | 1000 | 7 5/8 | 8 3/8 | 8 3/8 | 6 7/8 | 7 3/8 | 7 3/4 | 712600 | |
10750 | DRME | 0 | 0 | |||||||
10751 | DRMH | 0 | 0 | |||||||
10752 | DRMHN | 0 | 0 | |||||||
10753 | DRMHP | 0 | 0 | |||||||
10754 | DRMI | 0 | 0 | |||||||
10755 | DRMO | 0 | 0 | |||||||
10756 | DRMS | 900 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1850 | 5900 | |
10757 | DRNA | 0 | 0 | |||||||
10758 | DRNIX | 0 | 18.20 | 18.20 | 18.20 | 0 | ||||
10759 | DRNJX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
10760 | DRNK | 2100 | 2 3/32 | 2 1/8 | 2 1/8 | 2 3/32 | 2 3/32 | 2 1/8 | 7100 | |
10761 | DRNYX | 0 | 15.02 | 15.02 | 15.02 | 0 | ||||
10762 | DRO | 0 | 354.50 | 0 | ||||||
10763 | DROM | 11000 | 0.5100 | 0.5100 | 0.5300 | 0.5100 | 0.4900 | 0.5200 | 47000 | |
10764 | DRONF | 0 | 0.0230 | 0 | ||||||
10765 | DROOY | 2100 | 8 7/8 | 8 7/8 | 8 15/16 | 8 7/8 | 8 7/8 | 9 | 7100 | |
10766 | DROV | 300 | 22.7500 | 22.0000 | 22.7500 | 21.7500 | 21.7500 | 22.7500 | 2600 | |
10767 | DRRA | 2000 | 25 3/16 | 24 1/8 | 25 3/16 | 24 1/8 | 25 | 25 3/8 | 67400 | |
10768 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10769 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10770 | DRSA | 0 | 0 | |||||||
10771 | DRSB | 0 | 0 | |||||||
10772 | DRSD | 0 | 0 | |||||||
10773 | DRSDY | 0 | 26.1250 | 0 | ||||||
10774 | DRSH | 0 | 0 | |||||||
10775 | DRSI | 0 | 0.0100 | 0.5625 | 0 | |||||
10776 | DRSIX | 0 | 22.63 | 22.63 | 23.70 | 0 | ||||
10777 | DRSJ | 0 | 0 | |||||||
10778 | DRTAX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
10779 | DRTE | 200 | 26 1/4 | 26 7/8 | 26 7/8 | 26 1/4 | 26 1/4 | 26 7/8 | 2700 | |
10780 | DRTHX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
10781 | DRTK | 500 | 11 1/4 | 11 1/2 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/4 | 23000 | |
10782 | DRTSX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
10783 | DRUG | 4000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3437 | 8000 | |
10784 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10785 | DRV | 10000 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
10786 | DRVI | 0 | 0 | |||||||
10787 | DRVS | 0 | 0 | |||||||
10788 | DRX | 0 | 0 | |||||||
10789 | DRX.A | 0 | 0 | |||||||
10790 | DRXR | 4400 | 11 1/4 | 11 1/4 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 42600 | |
10791 | DRY | 0 | 0 | |||||||
10792 | DRYD | 10000 | 0.1250 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1250 | 49800 | |
10793 | DRYR | 200 | 26 | 25 | 26 | 25 | 25 | 26 | 5900 | |
10794 | DS | 400 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 1/2 | 21 | 400 | |
10795 | DSAIX | 0 | 34.88 | 34.88 | 36.52 | 0 | ||||
10796 | DSBC | 300 | 41 1/8 | 41 5/32 | 41 5/32 | 41 1/8 | 41 1/8 | 41 3/8 | 22300 | |
10797 | DSCI | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 | 300 | |
10798 | DSCO | 0 | 0 | |||||||
10799 | DSCP | 100 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 113700 | |
10800 | DSCVX | 0 | 17.64 | 17.64 | 17.64 | 0 | ||||
10801 | DSCXX | 0 | 0.48 | 2.79 | 2.83 | 2615 | ||||
10802 | DSCY | 200 | 2.7500 | 2.0000 | 3.0000 | 0 | ||||
10803 | DSD | 100 | 12 1/2 | 0 | ||||||
10804 | DSDI | 0 | 0 | |||||||
10805 | DSDM | 0 | 0 | |||||||
10806 | DSDS | 0 | 0 | |||||||
10807 | DSEFX | 0 | 18.63 | 18.63 | 18.63 | 0 | ||||
10808 | DSGI | 0 | 0 | |||||||
10809 | DSGIF | 30000 | 11 7/8 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 88600 | |
10810 | DSGR | 2500 | 2 11/16 | 2 3/8 | 2 11/16 | 2 3/8 | 2 1/2 | 2 5/8 | 13500 | |
10811 | DSGRW | 58000 | 3/16 | 3/16 | 5/16 | 0 | ||||
10812 | DSGRX | 0 | 17.79 | 17.79 | 17.79 | 0 | ||||
10813 | DSH | 300 | 18 1/4 | 17 7/8 | 18 1/4 | 0 | ||||
10814 | DSHC | 0 | 0 | |||||||
10815 | DSHD | 0 | 0 | |||||||
10816 | DSHE | 0 | 0 | |||||||
10817 | DSHH | 0 | 0 | |||||||
10818 | DSHI | 0 | 0 | |||||||
10819 | DSHK | 0 | 0 | |||||||
10820 | DSHM | 0 | 0 | |||||||
10821 | DSHO | 0 | 0 | |||||||
10822 | DSHR | 0 | 0 | |||||||
10823 | DSHS | 0 | 0 | |||||||
10824 | DSHT | 0 | 0 | |||||||
10825 | DSHU | 0 | 0 | |||||||
10826 | DSHV | 0 | 0 | |||||||
10827 | DSHW | 0 | 0 | |||||||
10828 | DSHX | 0 | 0 | |||||||
10829 | DSHZ | 0 | 0 | |||||||
10830 | DSI | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 100 | |
10831 | DSIBX | 0 | 12.97 | 12.97 | 12.97 | 0 | ||||
10832 | DSIC | 5000 | 3/8 | 11/32 | 3/8 | 21/64 | 11/32 | 3/8 | 341100 | |
10833 | DSIDX | 0 | 12.93 | 12.93 | 12.93 | 0 | ||||
10834 | DSIF | 0 | 0 | |||||||
10835 | DSIGX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
10836 | DSII | 0 | 0 | |||||||
10837 | DSILX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
10838 | DSINX | 0 | 14.26 | 14.26 | 14.26 | 0 | ||||
10839 | DSL | 300 | 25 | 25 1/2 | 25 7/8 | 0 | ||||
10840 | DSLC | 0 | 0 | |||||||
10841 | DSLG | 0 | 0 | |||||||
10842 | DSLGF | 5000 | 6 1/2 | 6 1/4 | 6 1/2 | 6 7/32 | 6 1/4 | 6 1/2 | 108400 | |
10843 | DSM | 200 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
10844 | DSMKY | 0 | 24.5000 | 0 | ||||||
10845 | DSMXX | 0 | 0.13 | 5.02 | 5.08 | 1923 | ||||
10846 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
10847 | DSOH | 0 | 0 | |||||||
10848 | DSOI | 0 | 0 | |||||||
10849 | DSOL | 0 | 0 | |||||||
10850 | DSOO | 0 | 0 | |||||||
10851 | DSOS | 0 | 0 | |||||||
10852 | DSOT | 0 | 0 | |||||||
10853 | DSOX | 0 | 0 | |||||||
10854 | DSOY | 0 | 0 | |||||||
10855 | DSP | 0 | 0 | |||||||
10856 | DSPC | 1000 | 35 1/4 | 33 3/4 | 36 3/4 | 33 1/2 | 35 1/8 | 35 3/4 | 2260600 | |
10857 | DSPG | 2900 | 9 1/4 | 8 3/4 | 9 5/8 | 8 3/4 | 9 1/8 | 9 1/2 | 264000 | |
10858 | DSPIX | 0 | 15.36 | 15.36 | 15.36 | 0 | ||||
10859 | DSPT | 100 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 200 | |
10860 | DSSI | 400 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/8 | 5 | 5 3/8 | 73500 | |
10861 | DSSN | 0 | 0 | |||||||
10862 | DST | 200 | 29 1/4 | 29 3/8 | 29 3/8 | 29 1/4 | 29 | 29 3/8 | 300 | |
10863 | DSTBX | 0 | 22.13 | 22.13 | 22.13 | 0 | ||||
10864 | DSTC | 4000 | 0.0001 | 0 | ||||||
10865 | DSTD | 3000 | 0.7500 | 0 | ||||||
10866 | DSTIX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
10867 | DSTL | 0 | 0 | |||||||
10868 | DSTM | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 76800 | |
10869 | DSTN | 0 | 0 | |||||||
10870 | DSTNQ | 0 | 0 | |||||||
10871 | DSTR | 1200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 23/32 | 1200 | |
10872 | DSTRW | 500 | 5/32 | 3/32 | 5/32 | 3/32 | 3/32 | 5/32 | 6900 | |
10873 | DSTS | 0 | 0 | |||||||
10874 | DSTT | 0 | 0 | |||||||
10875 | DSTXX | 0 | 0.54 | 2.87 | 2.90 | 5458 | ||||
10876 | DSVG | 0 | 0 | |||||||
10877 | DSVY | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 7500 | |
10878 | DSWIX | 0 | 39.73 | 39.73 | 39.73 | 0 | ||||
10879 | DSWL | 0 | 0 | |||||||
10880 | DSWLF | 500 | 8 7/8 | 9 | 9 | 8 7/8 | 8 7/8 | 9 1/8 | 7000 | |
10881 | DSWW | 0 | 0 | |||||||
10882 | DSWWF | 100 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/8 | 600 | |
10883 | DSY/WS | 200 | 5/16 | 3 | 6 | 0 | ||||
10884 | DSYS | 1000 | 10 7/8 | 9 5/8 | 11 1/2 | 9 5/8 | 10 7/8 | 11 1/8 | 111000 | |
10885 | DSYSW | 400 | 5 1/8 | 3 13/16 | 5 7/16 | 3 9/16 | 5 1/8 | 5 5/16 | 115300 | |
10886 | DSYT | 2000 | 3 3/4 | 3 5/8 | 3 7/8 | 3 5/8 | 3 3/4 | 3 7/8 | 8300 | |
10887 | DT | 0 | 0 | |||||||
10888 | DTA | 500 | 23 1/8 | 23 | 23 1/4 | 23 | 4400 | |||
10889 | DTAG | 0 | 0 | |||||||
10890 | DTAL | 0 | 0 | |||||||
10891 | DTAM | 400 | 12.3750 | 12.2500 | 14.0000 | 0 | ||||
10892 | DTAO | 0 | 0 | |||||||
10893 | DTAP | 0 | 0 | |||||||
10894 | DTAR | 0 | 0 | |||||||
10895 | DTAS | 0 | 0 | |||||||
10896 | DTAT | 0 | 0 | |||||||
10897 | DTBDX | 0 | 17.56 | 17.56 | 17.56 | 0 | ||||
10898 | DTBK | 0 | 0 | |||||||
10899 | DTBKY | 0 | 46.5000 | 0 | ||||||
10900 | DTC | 800 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
10901 | DTCC | 0 | 0 | |||||||
10902 | DTCD | 0 | 0 | |||||||
10903 | DTCF | 0 | 0 | |||||||
10904 | DTCI | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10905 | DTCN | 0 | 0 | |||||||
10906 | DTCNF | 0 | 0 | |||||||
10907 | DTCT | 0 | 0 | |||||||
10908 | DTCW | 0 | 0 | |||||||
10909 | DTCXX | 0 | 0 | |||||||
10910 | DTD | 400 | 25 1/4 | 0 | ||||||
10911 | DTD.V | 0 | 0 | |||||||
10912 | DTDH | 0 | 0 | |||||||
10913 | DTDL | 0 | 0 | |||||||
10914 | DTE | 500 | 30 3/4 | 30 3/4 | 30 7/8 | 30 3/4 | 30 5/8 | 31 1/4 | 1600 | |
10915 | DTE.A | 0 | 0 | |||||||
10916 | DTEC | 200 | 0.1100 | 0.1100 | 0.1500 | 0 | ||||
10917 | DTEG | 0 | 0 | |||||||
10918 | DTEH | 0 | 0 | |||||||
10919 | DTEI | 0 | 0 | |||||||
10920 | DTEL | 0 | 0 | |||||||
10921 | DTER | 0 | 0 | |||||||
10922 | DTES | 0 | 0 | |||||||
10923 | DTEXX | 0 | 0.59 | 2.92 | 3.03 | 10228 | ||||
10924 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
10925 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
10926 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
10927 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
10928 | DTEpF | 1600 | 24 29/32 | 24 7/8 | 24 29/32 | 24 7/8 | 2300 | |||
10929 | DTEpI | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1000 | |||
10930 | DTF | 1000 | 15 1/4 | 14 3/8 | 15 3/4 | 0 | ||||
10931 | DTFCX | 0 | 11.73 | 11.73 | 11.73 | 0 | ||||
10932 | DTFXX | 0 | 0.65 | 2.88 | 2.92 | 344 | ||||
10933 | DTGC | 1000 | 9.6250 | 0 | ||||||
10934 | DTGI | 0 | 0.0050 | 0.0250 | 0 | |||||
10935 | DTI/WS | 0 | 1/4 | 3/4 | 0 | |||||
10936 | DTIA | 0 | 0 | |||||||
10937 | DTIAE | 0 | 0 | |||||||
10938 | DTIBX | 0 | 8.79 | 8.79 | 8.79 | 0 | ||||
10939 | DTII | 1000 | 40 1/8 | 39 3/4 | 40 3/4 | 39 | 40 | 40 1/4 | 161800 | |
10940 | DTIM | 1200 | 0.0050 | 0.0010 | 0.0150 | 0 | ||||
10941 | DTINX | 0 | 8.79 | 8.79 | 8.79 | 0 | ||||
10942 | DTIXX | 0 | 0.46 | 3.00 | 3.08 | 4523 | ||||
10943 | DTL | 200 | 18 1/2 | 0 | ||||||
10944 | DTLG | 0 | 0 | |||||||
10945 | DTLGX | 0 | 20.92 | 20.92 | 20.92 | 0 | ||||
10946 | DTLI | 0 | 0 | |||||||
10947 | DTLK | 0 | 0 | |||||||
10948 | DTLN | 2000 | 21 7/8 | 22 1/4 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 4500 | |
10949 | DTLS | 0 | 0 | |||||||
10950 | DTLVX | 0 | 19.29 | 19.29 | 19.29 | 0 | ||||
10951 | DTM | 1500 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
10952 | DTMC | 0 | 0 | |||||||
10953 | DTMO | 0 | 0 | |||||||
10954 | DTMP | 0 | 0 | |||||||
10955 | DTMR | 200 | 15.2500 | 0 | ||||||
10956 | DTMT | 1500 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.1250 | 2.3125 | 1500 | |
10957 | DTMXX | 0 | 0.52 | 3.08 | 3.13 | 2243 | ||||
10958 | DTNOF | 0 | 2.2500 | 0 | ||||||
10959 | DTOL | 0 | 0 | |||||||
10960 | DTOP | 1000 | 24 1/2 | 24 1/2 | 25 | 24 | 24 | 24 3/4 | 31100 | |
10961 | DTOR | 1000 | 6.0000 | 6.0000 | 6.1250 | 6.0000 | 3.0000 | 7.0000 | 3000 | |
10962 | DTOXX | 0 | 0 | |||||||
10963 | DTP | 500 | 11 1/4 | 7 | 10 | 0 | ||||
10964 | DTPR | 0 | 0 | |||||||
10965 | DTPT | 1000 | 7 7/8 | 7 1/8 | 7 7/8 | 7 1/8 | 7 3/8 | 7 7/8 | 17600 | |
10966 | DTQ | 0 | 24 3/8 | 0 | ||||||
10967 | DTRCX | 0 | 16.53 | 16.53 | 16.53 | 0 | ||||
10968 | DTRIX | 0 | 8.79 | 8.79 | 9.06 | 0 | ||||
10969 | DTRK | 0 | 0 | |||||||
10970 | DTRL | 0 | 0 | |||||||
10971 | DTRX | 600 | 7 | 7 | 7 | 7 | 6 | 7 | 600 | |
10972 | DTS/U | 0 | 15 1/2 | 16 1/2 | 0 | |||||
10973 | DTSGX | 0 | 18.32 | 18.32 | 18.32 | 0 | ||||
10974 | DTSI | 400 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 3/4 | 10 1/4 | 5100 | |
10975 | DTSVX | 0 | 16.62 | 16.62 | 16.62 | 0 | ||||
10976 | DTSX | 0 | 0 | |||||||
10977 | DTSXU | 3000 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/4 | 15 1/2 | 16 1/4 | 76000 | |
10978 | DTUN | 500 | 50 1/2 | 49 1/2 | 53 | 0 | ||||
10979 | DTV | 0 | 0 | |||||||
10980 | DTX | 0 | 0 | |||||||
10981 | DTXT | 200 | 2.0000 | 0 | ||||||
10982 | DUC/WD | 0 | 0 | |||||||
10983 | DUCK | 1000 | 13 | 13 1/16 | 13 1/4 | 13 | 13 | 13 1/4 | 36300 | |
10984 | DUCO | 0 | 0 | |||||||
10985 | DUCw | 0 | 0 | |||||||
10986 | DUF | 500 | 6 1/8 | 5 7/8 | 6 1/4 | 0 | ||||
10987 | DUF.A | 0 | 0 | |||||||
10988 | DUFB | 0 | 0 | |||||||
10989 | DUFN | 0 | 0 | |||||||
10990 | DUFp | 100 | 23 3/8 | 0 | ||||||
10991 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
10992 | DUGAX | 0 | 13.81 | 13.81 | 14.50 | 0 | ||||
10993 | DUIXX | 0 | 0.41 | 4.60 | 4.63 | 221 | ||||
10994 | DUK | 200 | 48 3/4 | 48 3/4 | 48 3/4 | 48 3/4 | 48 1/2 | 48 5/8 | 600 | |
10995 | DUKC | 0 | 0 | |||||||
10996 | DUKD | 0 | 0 | |||||||
10997 | DUKE | 0 | 0 | |||||||
10998 | DUKEJ | 500 | 108.7500 | 0 | ||||||
10999 | DUKEN | 0 | 0 | |||||||
11000 | DUKEO | 200 | 97.0000 | 0 | ||||||
11001 | DUKEP | 100 | 81.7000 | 0 | ||||||
11002 | DUKF | 0 | 0 | |||||||
11003 | DUKH | 0 | 0 | |||||||
11004 | DUKK | 0 | 0 | |||||||
11005 | DUKL | 0 | 0 | |||||||
11006 | DUKM | 0 | 0 | |||||||
11007 | DUKN | 0 | 0 | |||||||
11008 | DUKO | 0 | 0 | |||||||
11009 | DUKR | 0 | 0 | |||||||
11010 | DUKS | 0 | 0 | |||||||
11011 | DUKT | 0 | 0 | |||||||
11012 | DUKV | 0 | 0 | |||||||
11013 | DUKWP | 400 | 97.0000 | 0 | ||||||
11014 | DUKX | 0 | 0 | |||||||
11015 | DUKpA | 500 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 500 | |||
11016 | DUKpS | 300 | 27 | 0 | ||||||
11017 | DUNE | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 200 | |
11018 | DUNK | 0 | 0 | |||||||
11019 | DUNS | 300 | 0.0100 | 0.0100 | 0.1250 | 0 | ||||
11020 | DUP | 0 | 0 | |||||||
11021 | DUP.A | 0 | 0 | |||||||
11022 | DUPCQ | 0 | 0 | |||||||
11023 | DUR | 6000 | 66 1/8 | 66 | 66 1/2 | 0 | ||||
11024 | DURA | 1000 | 31 1/2 | 32 3/4 | 33 1/4 | 30 3/4 | 31 1/4 | 31 1/2 | 263400 | |
11025 | DURB | 0 | 0 | |||||||
11026 | DURBY | 0 | 9.7500 | 0 | ||||||
11027 | DURC | 0 | 0 | |||||||
11028 | DURF | 0 | 0 | |||||||
11029 | DURI | 100 | 26 3/4 | 26 3/4 | 26 7/8 | 26 3/4 | 26 3/4 | 27 | 8100 | |
11030 | DURL | 0 | 0 | |||||||
11031 | DURN | 0 | 0 | |||||||
11032 | DUSA | 1000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 24000 | |
11033 | DUSXX | 0 | 0.85 | 4.57 | 4.75 | 12146 | ||||
11034 | DUTXX | 0 | 0.41 | 4.80 | 4.84 | 4481 | ||||
11035 | DV | 100 | 50 | 48 | 48 3/4 | 0 | ||||
11036 | DVAEX | 0 | 9.39 | 9.39 | 9.39 | 0 | ||||
11037 | DVASX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
11038 | DVBC | 2500 | 5.5000 | 5.6250 | 5.7500 | 5.5000 | 5.7500 | 6.7500 | 92500 | |
11039 | DVCC | 1600 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1250 | 1600 | |
11040 | DVCI | 100 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.1093 | 100 | |
11041 | DVCO | 1000 | 9 1/2 | 8 3/4 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 5200 | |
11042 | DVCSX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
11043 | DVD | 500 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 500 | |||
11044 | DVDI | 0 | 0 | |||||||
11045 | DVDK | 0 | 0 | |||||||
11046 | DVDR | 0 | 0 | |||||||
11047 | DVDT | 0 | 0 | |||||||
11048 | DVDV | 0 | 0 | |||||||
11049 | DVEGX | 0 | 15.64 | 15.64 | 15.64 | 0 | ||||
11050 | DVEIX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
11051 | DVEL | 0 | 0 | |||||||
11052 | DVERX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
11053 | DVEVX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
11054 | DVFI | 0 | 0 | |||||||
11055 | DVGCX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
11056 | DVGIX | 0 | 13.57 | 13.57 | 13.57 | 0 | ||||
11057 | DVGL | 10000 | 0.1700 | 0.1700 | 0.1800 | 0.1500 | 0.1550 | 0.1700 | 145000 | |
11058 | DVHQX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
11059 | DVI | 300 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 7/8 | 13 1/2 | 500 | |
11060 | DVIBX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
11061 | DVIC | 0 | 0 | |||||||
11062 | DVID | 4900 | 8 3/8 | 8 3/8 | 8 7/16 | 8 3/8 | 8 3/8 | 8 1/2 | 53300 | |
11063 | DVIDU | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 17 1/2 | 1200 | |
11064 | DVIDW | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 31900 | |
11065 | DVIDZ | 2500 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 7/8 | 29300 | |
11066 | DVIEX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
11067 | DVIGX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
11068 | DVIH | 0 | 0 | |||||||
11069 | DVII | 0 | 0 | |||||||
11070 | DVIL | 0 | 0 | |||||||
11071 | DVIN | 200 | 0.3125 | 0.2812 | 0.3125 | 0.2812 | 0.2812 | 0.3125 | 1200 | |
11072 | DVIS | 0 | 0 | |||||||
11073 | DVLG | 1200 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 5/16 | 2000 | |
11074 | DVLN | 1400 | 0.2812 | 0.3125 | 0.3125 | 0.2812 | 0.2812 | 0.3437 | 6400 | |
11075 | DVMSX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
11076 | DVN | 200 | 25 | 34 5/8 | 35 1/4 | 0 | ||||
11077 | DVNE | 0 | 0 | |||||||
11078 | DVNI | 0 | 0 | |||||||
11079 | DVNL | 0 | 0 | |||||||
11080 | DVNN | 0 | 0 | |||||||
11081 | DVNNF | 0 | 1.4300 | 0 | ||||||
11082 | DVNO | 0 | 0 | |||||||
11083 | DVNS | 0 | 0 | |||||||
11084 | DVNX | 0 | 0 | |||||||
11085 | DVO | 0 | 0 | |||||||
11086 | DVOO | 1000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
11087 | DVPEX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
11088 | DVRY | 0 | 0 | |||||||
11089 | DVSG | 0 | 0 | |||||||
11090 | DW | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
11091 | DWAH | 0 | 0 | |||||||
11092 | DWAZX | 0 | 10.48 | 10.48 | 10.92 | 0 | ||||
11093 | DWBGX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
11094 | DWBIX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
11095 | DWBLX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
11096 | DWC.W | 0 | 0 | |||||||
11097 | DWCAX | 0 | 10.66 | 10.66 | 11.10 | 0 | ||||
11098 | DWCGX | 0 | 16.96 | 16.96 | 16.96 | 0 | ||||
11099 | DWCH | 1000 | 7 1/8 | 7 | 7 5/8 | 6 15/16 | 7 | 7 1/8 | 136500 | |
11100 | DWCTX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
11101 | DWD | 200 | 61 1/8 | 60 1/2 | 61 1/8 | 60 1/2 | 61 | 61 3/8 | 600 | |
11102 | DWDA | 0 | 0 | |||||||
11103 | DWDC | 0 | 0 | |||||||
11104 | DWDD | 0 | 0 | |||||||
11105 | DWDGX | 0 | 26.38 | 26.38 | 26.38 | 0 | ||||
11106 | DWDIX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
11107 | DWDK | 0 | 0 | |||||||
11108 | DWDN | 0 | 0 | |||||||
11109 | DWDO | 0 | 0 | |||||||
11110 | DWDT | 0 | 0 | |||||||
11111 | DWDVX | 0 | 43.80 | 43.80 | 43.80 | 0 | ||||
11112 | DWDXX | 0 | 0.68 | 4.80 | 4.96 | 19367 | ||||
11113 | DWEB | 500 | 3.8750 | 3.6250 | 3.8750 | 0 | ||||
11114 | DWEGX | 0 | 16.88 | 16.88 | 16.88 | 0 | ||||
11115 | DWFI | 500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.7500 | 500 | |
11116 | DWFLX | 0 | 10.75 | 10.75 | 11.20 | 0 | ||||
11117 | DWGAX | 0 | 12.01 | 12.01 | 12.01 | 0 | ||||
11118 | DWGDX | 0 | 13.19 | 13.19 | 13.19 | 0 | ||||
11119 | DWGSX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
11120 | DWGUX | 0 | 11.76 | 11.76 | 11.76 | 0 | ||||
11121 | DWGX | 0 | 0 | |||||||
11122 | DWGXX | 0 | 0.60 | 4.36 | 4.45 | 9151 | ||||
11123 | DWHIX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
11124 | DWHSX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
11125 | DWHYX | 0 | 6.74 | 6.74 | 7.13 | 0 | ||||
11126 | DWIC | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
11127 | DWIIX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
11128 | DWINX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
11129 | DWISX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
11130 | DWITX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
11131 | DWIVX | 0 | 27.52 | 27.52 | 27.52 | 0 | ||||
11132 | DWJ | 0 | 0 | |||||||
11133 | DWJPX | 0 | 8.47 | 8.47 | 8.47 | 0 | ||||
11134 | DWL | 0 | 5 3/8 | 5 3/4 | 0 | |||||
11135 | DWLTX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
11136 | DWLXX | 0 | 0.73 | 4.99 | 5.11 | 116724 | ||||
11137 | DWMGX | 0 | 14.28 | 14.28 | 14.28 | 0 | ||||
11138 | DWNAX | 0 | 14.61 | 14.61 | 14.61 | 0 | ||||
11139 | DWNJX | 0 | 10.59 | 10.59 | 11.03 | 0 | ||||
11140 | DWNMX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
11141 | DWNXX | 0 | 0.43 | 2.55 | 2.60 | 423 | ||||
11142 | DWNYX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
11143 | DWOHX | 0 | 10.64 | 10.64 | 11.08 | 0 | ||||
11144 | DWPAX | 0 | 10.73 | 10.73 | 11.18 | 0 | ||||
11145 | DWPGX | 0 | 18.94 | 18.94 | 18.94 | 0 | ||||
11146 | DWPIX | 0 | 8.75 | 8.75 | 9.02 | 0 | ||||
11147 | DWPMX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
11148 | DWRX | 100 | 22 7/8 | 25 3/4 | 25 3/4 | 21 1/4 | 22 7/8 | 24 | 102500 | |
11149 | DWSBX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
11150 | DWSC | 1200 | 3.1250 | 3.1250 | 3.1250 | 2.8750 | 2.8750 | 3.1250 | 18500 | |
11151 | DWSCX | 0 | 12.68 | 12.68 | 12.68 | 0 | ||||
11152 | DWSHX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
11153 | DWSN | 500 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 2900 | |
11154 | DWSTX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
11155 | DWTEX | 0 | 11.76 | 11.76 | 12.25 | 0 | ||||
11156 | DWTI | 1000 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 30400 | |
11157 | DWUSX | 0 | 8.95 | 8.95 | 8.95 | 0 | ||||
11158 | DWUTX | 0 | 15.05 | 15.05 | 15.05 | 0 | ||||
11159 | DWVAX | 0 | 28.02 | 28.02 | 28.02 | 0 | ||||
11160 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
11161 | DWWH | 0 | 0 | |||||||
11162 | DWWI | 0 | 0 | |||||||
11163 | DWWS | 0 | 0 | |||||||
11164 | DWWWX | 0 | 18.15 | 18.15 | 18.15 | 0 | ||||
11165 | DWYR | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 9/16 | 1000 | |
11166 | DXCCX | 0 | 10.96 | 10.96 | 11.27 | 0 | ||||
11167 | DXK | 0 | 0 | |||||||
11168 | DXMM | 0 | 0 | |||||||
11169 | DXN | 0 | 0 | |||||||
11170 | DXNGY | 0 | 26.7500 | 0 | ||||||
11171 | DXNR | 0 | 0 | |||||||
11172 | DXNS | 0 | 0 | |||||||
11173 | DXO | 27000 | 23 1/4 | 22 1/4 | 23 1/4 | 0 | ||||
11174 | DXOA | 0 | 0 | |||||||
11175 | DXOE | 0 | 0 | |||||||
11176 | DXOG | 0 | 0 | |||||||
11177 | DXOI | 0 | 0 | |||||||
11178 | DXOM | 0 | 0 | |||||||
11179 | DXOP | 0 | 0 | |||||||
11180 | DXOR | 0 | 0 | |||||||
11181 | DXOT | 0 | 0 | |||||||
11182 | DXOX | 0 | 0 | |||||||
11183 | DXOZ | 0 | 0 | |||||||
11184 | DXR | 200 | 15 | 14 1/2 | 15 | 0 | ||||
11185 | DXRC | 0 | 0 | |||||||
11186 | DXSI | 0 | 0 | |||||||
11187 | DXT | 500 | 7 3/8 | 7 1/8 | 7 5/8 | 0 | ||||
11188 | DXX | 0 | 0 | |||||||
11189 | DXXS | 0 | 0 | |||||||
11190 | DXYN | 500 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 10500 | |
11191 | DXYNG | 25 | 78 1/2 | 77 | 82 | 0 | ||||
11192 | DY | 1000 | 12 1/4 | 10 1/2 | 11 1/4 | 0 | ||||
11193 | DYA | 500 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 500 | |||
11194 | DYAS | 300 | 3.0000 | 2.8750 | 3.2500 | 0 | ||||
11195 | DYC | 1000 | 1/2 | 0 | ||||||
11196 | DYCO | 500 | 2.7500 | 2.0000 | 2.7500 | 0 | ||||
11197 | DYEC | 0 | 0 | |||||||
11198 | DYES | 2500 | 0.8750 | 0.9375 | 0.9375 | 0.8750 | 0.7500 | 1.0000 | 7000 | |
11199 | DYG/WS | 0 | 3/8 | 7/8 | 0 | |||||
11200 | DYGN | 300 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 71100 | |
11201 | DYGNW | 1500 | 5/8 | 5/8 | 7/8 | 0 | ||||
11202 | DYHM | 10000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/8 | 10700 | |
11203 | DYII | 8500 | 5/8 | 5/8 | 3/4 | 0 | ||||
11204 | DYIS | 5000 | 5.9687 | 0 | ||||||
11205 | DYLC | 0 | 0 | |||||||
11206 | DYLX | 0 | 0 | |||||||
11207 | DYMC | 0 | 0 | |||||||
11208 | DYMO | 1500 | 1 15/16 | 1 1/2 | 1 15/16 | 1 1/2 | 1 13/16 | 2 | 38600 | |
11209 | DYMOP | 500 | 2 1/8 | 1 3/4 | 2 1/8 | 1 3/4 | 2 | 2 1/8 | 12200 | |
11210 | DYMOZ | 5000 | 3/32 | 3/32 | 9/32 | 0 | ||||
11211 | DYMT | 0 | 0 | |||||||
11212 | DYMTF | 100 | 5 1/2 | 6 1/4 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 600 | |
11213 | DYMX | 100 | 11 | 11 | 11 | 10 3/4 | 10 5/8 | 11 | 1100 | |
11214 | DYMXF | 11000 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
11215 | DYN/WS/B | 0 | 1/8 | 3/8 | 0 | |||||
11216 | DYNA | 0 | 0 | |||||||
11217 | DYNI | 0 | 0 | |||||||
11218 | DYNK | 0 | 0 | |||||||
11219 | DYNM | 0 | 0 | |||||||
11220 | DYNO | 0 | 0 | |||||||
11221 | DYNS | 100 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11222 | DYNT | 1500 | 31/32 | 1 | 1 1/32 | 15/16 | 15/16 | 1 1/32 | 40500 | |
11223 | DYNX | 500 | 4 | 3 1/8 | 4 1/8 | 0 | ||||
11224 | DYNp | 1500 | 2 1/4 | 1 1/2 | 2 | 0 | ||||
11225 | DYOLF | 200 | 1 | 15/16 | 1 1/16 | 15/16 | 15/16 | 1 1/16 | 10000 | |
11226 | DYOM | 0 | 0 | |||||||
11227 | DYPR | 300 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 8700 | |
11228 | DYSL | 1000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2500 | 4.0000 | 7200 | |
11229 | DYTC | 300 | 49 3/4 | 50 1/4 | 50 3/4 | 49 3/4 | 49 3/4 | 50 1/4 | 119800 | |
11230 | DYTM | 200 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
11231 | DZTK | 1500 | 35 3/4 | 36 | 36 | 34 1/2 | 35 3/4 | 36 1/2 | 27000 | |
11232 | E | 100 | 47 1/8 | 48 3/8 | 48 3/4 | 0 | ||||
11233 | E-W | 0 | 0 | |||||||
11234 | E.ACA | 0 | 0 | |||||||
11235 | E.ACL | 0 | 0 | |||||||
11236 | E.ACX | 0 | 0 | |||||||
11237 | E.AGT | 0 | 0 | |||||||
11238 | E.AHM | 0 | 0 | |||||||
11239 | E.AHV | 0 | 0 | |||||||
11240 | E.AIA | 0 | 0 | |||||||
11241 | E.AND | 0 | 0 | |||||||
11242 | E.APA | 0 | 0 | |||||||
11243 | E.ARG | 0 | 0 | |||||||
11244 | E.ARO | 0 | 0 | |||||||
11245 | E.BAC | 0 | 0 | |||||||
11246 | E.BAE | 0 | 0 | |||||||
11247 | E.BBC | 0 | 0 | |||||||
11248 | E.BBR | 0 | 0 | |||||||
11249 | E.BBV | 0 | 0 | |||||||
11250 | E.BCE | 0 | 0 | |||||||
11251 | E.BCH | 0 | 0 | |||||||
11252 | E.BCP | 0 | 0 | |||||||
11253 | E.BCR | 0 | 0 | |||||||
11254 | E.BDA | 0 | 0 | |||||||
11255 | E.BDB | 0 | 0 | |||||||
11256 | E.BDC | 0 | 0 | |||||||
11257 | E.BEC | 0 | 0 | |||||||
11258 | E.BEE | 0 | 0 | |||||||
11259 | E.BEP | 0 | 0 | |||||||
11260 | E.BFR | 0 | 0 | |||||||
11261 | E.BGA | 0 | 0 | |||||||
11262 | E.BGI | 0 | 0 | |||||||
11263 | E.BGY | 0 | 0 | |||||||
11264 | E.BHG | 0 | 0 | |||||||
11265 | E.BIE | 0 | 0 | |||||||
11266 | E.BIN | 0 | 0 | |||||||
11267 | E.BIT | 0 | 0 | |||||||
11268 | E.BKN | 0 | 0 | |||||||
11269 | E.BMR | 0 | 0 | |||||||
11270 | E.BMX | 0 | 0 | |||||||
11271 | E.BOS | 0 | 0 | |||||||
11272 | E.BPE | 0 | 0 | |||||||
11273 | E.BPG | 0 | 0 | |||||||
11274 | E.BPI | 0 | 0 | |||||||
11275 | E.BPU | 0 | 0 | |||||||
11276 | E.BSC | 0 | 0 | |||||||
11277 | E.BUF | 0 | 0 | |||||||
11278 | E.BVL | 0 | 0 | |||||||
11279 | E.BVZ | 0 | 0 | |||||||
11280 | E.BWP | 0 | 0 | |||||||
11281 | E.CAP | 0 | 0 | |||||||
11282 | E.CCF | 0 | 0 | |||||||
11283 | E.CCM | 0 | 0 | |||||||
11284 | E.CCP | 0 | 0 | |||||||
11285 | E.CCT | 0 | 0 | |||||||
11286 | E.CDP | 0 | 0 | |||||||
11287 | E.CEB | 0 | 0 | |||||||
11288 | E.CEI | 0 | 0 | |||||||
11289 | E.CES | 0 | 0 | |||||||
11290 | E.CFA | 0 | 0 | |||||||
11291 | E.CFE | 0 | 0 | |||||||
11292 | E.CHG | 0 | 0 | |||||||
11293 | E.CHQ | 0 | 0 | |||||||
11294 | E.CIF | 0 | 0 | |||||||
11295 | E.CLA | 0 | 0 | |||||||
11296 | E.CLM | 0 | 0 | |||||||
11297 | E.CLT | 0 | 0 | |||||||
11298 | E.CMX | 0 | 0 | |||||||
11299 | E.CNP | 0 | 0 | |||||||
11300 | E.COR | 0 | 0 | |||||||
11301 | E.CPQ | 0 | 0 | |||||||
11302 | E.CPR | 0 | 0 | |||||||
11303 | E.CPS | 0 | 0 | |||||||
11304 | E.CPX | 0 | 0 | |||||||
11305 | E.CRV | 0 | 0 | |||||||
11306 | E.CSA | 0 | 0 | |||||||
11307 | E.CSD | 0 | 0 | |||||||
11308 | E.CST | 0 | 0 | |||||||
11309 | E.CTG | 0 | 0 | |||||||
11310 | E.CYM | 0 | 0 | |||||||
11311 | E.DES | 0 | 0 | |||||||
11312 | E.DIN | 0 | 0 | |||||||
11313 | E.EBA | 0 | 0 | |||||||
11314 | E.ECO | 0 | 0 | |||||||
11315 | E.ELE | 0 | 0 | |||||||
11316 | E.EMG | 0 | 0 | |||||||
11317 | E.ENP | 0 | 0 | |||||||
11318 | E.ENT | 0 | 0 | |||||||
11319 | E.EOC | 0 | 0 | |||||||
11320 | E.EPD | 0 | 0 | |||||||
11321 | E.EPL | 0 | 0 | |||||||
11322 | E.ESF | 0 | 0 | |||||||
11323 | E.ETA | 0 | 0 | |||||||
11324 | E.ETC | 0 | 0 | |||||||
11325 | E.FBN | 0 | 0 | |||||||
11326 | E.FCC | 0 | 0 | |||||||
11327 | E.FEC | 0 | 0 | |||||||
11328 | E.FEM | 0 | 0 | |||||||
11329 | E.FEN | 0 | 0 | |||||||
11330 | E.FVA | 0 | 0 | |||||||
11331 | E.GAL | 0 | 0 | |||||||
11332 | E.GBX | 0 | 0 | |||||||
11333 | E.GCL | 0 | 0 | |||||||
11334 | E.GCP | 0 | 0 | |||||||
11335 | E.GEM | 0 | 0 | |||||||
11336 | E.GFB | 0 | 0 | |||||||
11337 | E.GFI | 0 | 0 | |||||||
11338 | E.GGG | 0 | 0 | |||||||
11339 | E.GIA | 0 | 0 | |||||||
11340 | E.GID | 0 | 0 | |||||||
11341 | E.GMX | 0 | 0 | |||||||
11342 | E.GPT | 0 | 0 | |||||||
11343 | E.GRD | 0 | 0 | |||||||
11344 | E.GRU | 0 | 0 | |||||||
11345 | E.GSD | 0 | 0 | |||||||
11346 | E.GSN | 0 | 0 | |||||||
11347 | E.GTR | 0 | 0 | |||||||
11348 | E.GTV | 0 | 0 | |||||||
11349 | E.HMX | 0 | 0 | |||||||
11350 | E.IBR | 0 | 0 | |||||||
11351 | E.ICA | 0 | 0 | |||||||
11352 | E.ICE | 0 | 0 | |||||||
11353 | E.ICL | 0 | 0 | |||||||
11354 | E.IDP | 0 | 0 | |||||||
11355 | E.IIP | 0 | 0 | |||||||
11356 | E.ILA | 0 | 0 | |||||||
11357 | E.IPN | 0 | 0 | |||||||
11358 | E.IRA | 0 | 0 | |||||||
11359 | E.IRM | 0 | 0 | |||||||
11360 | E.KMB | 0 | 0 | |||||||
11361 | E.LBC | 0 | 0 | |||||||
11362 | E.LSE | 0 | 0 | |||||||
11363 | E.MAD | 0 | 0 | |||||||
11364 | E.MCP | 0 | 0 | |||||||
11365 | E.MJS | 0 | 0 | |||||||
11366 | E.MLV | 0 | 0 | |||||||
11367 | E.MNB | 0 | 0 | |||||||
11368 | E.MOD | 0 | 0 | |||||||
11369 | E.MPF | 0 | 0 | |||||||
11370 | E.MRG | 0 | 0 | |||||||
11371 | E.MRP | 0 | 0 | |||||||
11372 | E.MSK | 0 | 0 | |||||||
11373 | E.MVS | 0 | 0 | |||||||
11374 | E.MYS | 0 | 0 | |||||||
11375 | E.NAF | 0 | 0 | |||||||
11376 | E.NPS | 0 | 0 | |||||||
11377 | E.PBV | 0 | 0 | |||||||
11378 | E.PCD | 0 | 0 | |||||||
11379 | E.PEM | 0 | 0 | |||||||
11380 | E.PET | 0 | 0 | |||||||
11381 | E.PFR | 0 | 0 | |||||||
11382 | E.PNP | 0 | 0 | |||||||
11383 | E.POS | 0 | 0 | |||||||
11384 | E.PTB | 0 | 0 | |||||||
11385 | E.PVD | 0 | 0 | |||||||
11386 | E.PVZ | 0 | 0 | |||||||
11387 | E.REP | 0 | 0 | |||||||
11388 | E.RFG | 0 | 0 | |||||||
11389 | E.RNH | 0 | 0 | |||||||
11390 | E.SBM | 0 | 0 | |||||||
11391 | E.SCP | 0 | 0 | |||||||
11392 | E.SDG | 0 | 0 | |||||||
11393 | E.SEE | 0 | 0 | |||||||
11394 | E.SFN | 0 | 0 | |||||||
11395 | E.SIM | 0 | 0 | |||||||
11396 | E.SNT | 0 | 0 | |||||||
11397 | E.STR | 0 | 0 | |||||||
11398 | E.SVC | 0 | 0 | |||||||
11399 | E.SVL | 0 | 0 | |||||||
11400 | E.SVS | 0 | 0 | |||||||
11401 | E.SYK | 0 | 0 | |||||||
11402 | E.SZC | 0 | 0 | |||||||
11403 | E.TAB | 0 | 0 | |||||||
11404 | E.TAM | 0 | 0 | |||||||
11405 | E.TAR | 0 | 0 | |||||||
11406 | E.TAS | 0 | 0 | |||||||
11407 | E.TCB | 0 | 0 | |||||||
11408 | E.TCH | 0 | 0 | |||||||
11409 | E.TEF | 0 | 0 | |||||||
11410 | E.TEM | 0 | 0 | |||||||
11411 | E.TMA | 0 | 0 | |||||||
11412 | E.TMM | 0 | 0 | |||||||
11413 | E.TSP | 0 | 0 | |||||||
11414 | E.UUB | 0 | 0 | |||||||
11415 | E.VAL | 0 | 0 | |||||||
11416 | E.VAR | 0 | 0 | |||||||
11417 | E.VCT | 0 | 0 | |||||||
11418 | E.VIN | 0 | 0 | |||||||
11419 | E.VRD | 0 | 0 | |||||||
11420 | E.VTO | 0 | 0 | |||||||
11421 | E.W | 0 | 0 | |||||||
11422 | E.YPF | 0 | 0 | |||||||
11423 | EA | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 5/8 | 2000 | |
11424 | EAA | 0 | 110.67 | 0 | ||||||
11425 | EAB | 0 | 109.38 | 0 | ||||||
11426 | EACI | 1100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
11427 | EACO | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 2 | 8900 | |
11428 | EAGAX | 0 | 20.01 | 20.01 | 21.01 | 0 | ||||
11429 | EAGBX | 0 | 19.84 | 19.84 | 19.84 | 0 | ||||
11430 | EAGL | 2500 | 29 1/2 | 28 5/8 | 29 1/2 | 28 1/2 | 29 3/8 | 29 1/2 | 447600 | |
11431 | EAGLG | 10 | 165 3/4 | 165 5/8 | 166 | 164 1/2 | 165 1/2 | 168 1/2 | 284 | |
11432 | EAGLX | 0 | 11.91 | 11.91 | 12.50 | 0 | ||||
11433 | EAGT | 200 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
11434 | EAGV | 2500 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0400 | 3600 | |
11435 | EAGYX | 0 | 20.05 | 20.05 | 20.05 | 0 | ||||
11436 | EAII | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 23 3/4 | 24 1/2 | 2300 | |
11437 | EAIN | 5000 | 4 7/8 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 35900 | |
11438 | EAIpA | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 400 | |||
11439 | EALC | 0 | 0 | |||||||
11440 | EALN | 0 | 0 | |||||||
11441 | EALNL | 0 | 0 | |||||||
11442 | EAMAX | 0 | 13.60 | 13.60 | 14.28 | 0 | ||||
11443 | EAMBX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
11444 | EAMRX | 0 | 13.60 | 13.60 | 13.60 | 0 | ||||
11445 | EANAX | 0 | 10.66 | 10.66 | 11.08 | 0 | ||||
11446 | EAR | 500 | 2 | 2 1/16 | 2 1/16 | 1 15/16 | 1 3/4 | 2 1/8 | 3600 | |
11447 | EARC | 0 | 0 | |||||||
11448 | EARG | 0 | 0 | |||||||
11449 | EARM | 0 | 0 | |||||||
11450 | EARO | 0 | 0 | |||||||
11451 | EARR | 0 | 0 | |||||||
11452 | EART | 0 | 0 | |||||||
11453 | EARW | 0 | 0 | |||||||
11454 | EASA | 0 | 0 | |||||||
11455 | EASB | 200 | 11.5000 | 0 | ||||||
11456 | EASE | 0 | 0 | |||||||
11457 | EASEO | 0 | 0 | |||||||
11458 | EASGX | 0 | 12.83 | 12.83 | 12.83 | 0 | ||||
11459 | EASI | 1000 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 | 21300 | |
11460 | EASMX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
11461 | EASY | 200 | 9 7/8 | 10 | 10 3/8 | 9 7/8 | 9 3/4 | 10 1/8 | 181800 | |
11462 | EAT | 100 | 17 7/8 | 17 1/2 | 18 | 17 1/2 | 17 3/4 | 18 1/4 | 9000 | |
11463 | EATA | 0 | 0 | |||||||
11464 | EATB | 0 | 0 | |||||||
11465 | EATD | 0 | 0 | |||||||
11466 | EATI | 0 | 0 | |||||||
11467 | EATL | 0 | 0 | |||||||
11468 | EATN | 0 | 0 | |||||||
11469 | EATR | 0 | 0 | |||||||
11470 | EATS | 200 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 3/4 | 2200 | |
11471 | EAU | 0 | 0 | |||||||
11472 | EAVN | 900 | 39 | 39 | 39 1/2 | 0 | ||||
11473 | EAW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
11474 | EAX | 0 | 110.12 | 0 | ||||||
11475 | EB | 0 | 0 | |||||||
11476 | EBALX | 0 | 21.76 | 21.76 | 21.76 | 0 | ||||
11477 | EBAY | 15500 | 18 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 21900 | |
11478 | EBCP | 700 | 22 1/8 | 20 3/4 | 22 1/4 | 20 3/4 | 22 1/8 | 22 1/2 | 25100 | |
11479 | EBERX | 0 | 19.05 | 19.05 | 20.21 | 0 | ||||
11480 | EBF | 1800 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/8 | 1800 | |
11481 | EBFIX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
11482 | EBGLX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
11483 | EBI | 0 | 0 | |||||||
11484 | EBIC | 5500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7500 | |||
11485 | EBIpA | 600 | 32 | 0 | ||||||
11486 | EBMI | 0 | 0 | |||||||
11487 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11488 | EBRVF | 0 | 0 | |||||||
11489 | EBS | 500 | 1 1/8 | 1 | 1 3/8 | 0 | ||||
11490 | EBSE | 0 | 0 | |||||||
11491 | EBSH | 100 | 36.5000 | 0 | ||||||
11492 | EBSI | 1500 | 15 1/2 | 15 | 15 3/4 | 15 | 15 | 15 3/4 | 28500 | |
11493 | EBSN | 0 | 0 | |||||||
11494 | EBSO | 0 | 0 | |||||||
11495 | EBSS | 0 | 0 | |||||||
11496 | EBST | 0 | 0 | |||||||
11497 | EBY | 100 | 17 1/8 | 16 1/2 | 17 | 0 | ||||
11498 | EBYE | 0 | 0 | |||||||
11499 | EBYI | 0 | 0 | |||||||
11500 | EBYN | 0 | 0 | |||||||
11501 | EBYO | 0 | 0 | |||||||
11502 | EC | 3000 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 | 18 3/8 | 3000 | |
11503 | ECAB | 0 | 0 | |||||||
11504 | ECABX | 0 | 37.38 | 37.38 | 37.38 | 0 | ||||
11505 | ECAR | 20000 | 0.2400 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | 0.2600 | 71200 | |
11506 | ECC | 100 | 6 3/4 | 7 1/8 | 7 5/8 | 0 | ||||
11507 | ECCE | 0 | 0 | |||||||
11508 | ECCGX | 0 | 8.67 | 8.67 | 8.67 | 0 | ||||
11509 | ECCR | 0 | 0 | |||||||
11510 | ECCS | 1000 | 2 1/2 | 2 7/8 | 3 1/8 | 627900 | ||||
11511 | ECD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
11512 | ECDRF | 0 | 0 | |||||||
11513 | ECF | 100 | 9 3/8 | 9 1/8 | 9 5/8 | 0 | ||||
11514 | ECG | 2000 | 3 11/16 | 0 | ||||||
11515 | ECGC | 900 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/4 | 26 1/2 | 1400 | |
11516 | ECGO | 0 | 0 | |||||||
11517 | ECGOF | 1000 | 7 1/2 | 7 5/8 | 7 15/16 | 7 1/2 | 7 1/2 | 7 11/16 | 190700 | |
11518 | ECGOX | 0 | 9.24 | 9.24 | 9.24 | 0 | ||||
11519 | ECH | 1500 | 32 3/8 | 33 1/8 | 33 1/2 | 0 | ||||
11520 | ECHA | 0 | 0 | |||||||
11521 | ECHC | 0 | 0 | |||||||
11522 | ECHG | 1500 | 0.0625 | 0 | ||||||
11523 | ECHK | 0 | 0 | |||||||
11524 | ECHMX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
11525 | ECHO | 5000 | 1 5/32 | 1 9/64 | 1 5/32 | 1 1/8 | 1 3/32 | 1 5/32 | 74800 | |
11526 | ECHR | 0 | 0 | |||||||
11527 | ECHT | 0 | 0 | |||||||
11528 | ECHTA | 500 | 4 1/4 | 4 1/4 | 4 3/4 | 0 | ||||
11529 | ECHTU | 8800 | 6 1/4 | 5 5/8 | 6 1/4 | 5 1/2 | 6 3/8 | 7 1/4 | 17600 | |
11530 | ECHTW | 3500 | 1 | 3/4 | 1 | 0 | ||||
11531 | ECHTZ | 1300 | 3/8 | 5/16 | 5/8 | 0 | ||||
11532 | ECI | 100 | 24 | 25 | 25 | 24 | 23 3/8 | 24 3/8 | 800 | |
11533 | ECIC | 0 | 0 | |||||||
11534 | ECII | 3500 | 22 1/8 | 23 | 23 | 22 1/8 | 22 | 22 3/4 | 33100 | |
11535 | ECIL | 0 | 0 | |||||||
11536 | ECILF | 1000 | 18 3/8 | 18 1/8 | 18 5/8 | 17 7/8 | 18 1/4 | 18 3/8 | 620500 | |
11537 | ECIM | 0 | 0 | |||||||
11538 | ECIN | 400 | 6 5/8 | 7 1/4 | 7 1/2 | 3174000 | ||||
11539 | ECIR | 0 | 0 | |||||||
11540 | ECIRF | 0 | 0 | |||||||
11541 | ECK | 200 | 34 | 33 5/8 | 34 | 33 1/2 | 33 7/8 | 34 1/4 | 2700 | |
11542 | ECKA | 0 | 0 | |||||||
11543 | ECKB | 0 | 0 | |||||||
11544 | ECKC | 0 | 0 | |||||||
11545 | ECKD | 0 | 0 | |||||||
11546 | ECKE | 0 | 0 | |||||||
11547 | ECKG | 0 | 0 | |||||||
11548 | ECKH | 0 | 0 | |||||||
11549 | ECKK | 0 | 0 | |||||||
11550 | ECKL | 5000 | 4 3/16 | 4 1/8 | 4 1/2 | 3 15/16 | 3 7/8 | 4 3/8 | 21400 | |
11551 | ECKLW | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 13700 | |
11552 | ECKN | 0 | 0 | |||||||
11553 | ECKR | 0 | 0 | |||||||
11554 | ECKS | 0 | 0 | |||||||
11555 | ECKT | 0 | 0 | |||||||
11556 | ECKW | 0 | 0 | |||||||
11557 | ECKX | 0 | 0 | |||||||
11558 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11559 | ECL/WD | 0 | 0 | |||||||
11560 | ECLAF | 0 | 1.2100 | 0 | ||||||
11561 | ECLC | 0 | 0 | |||||||
11562 | ECLI | 0 | 0 | |||||||
11563 | ECLK | 0 | 0 | |||||||
11564 | ECLL | 0 | 0 | |||||||
11565 | ECLR | 0 | 0 | |||||||
11566 | ECLS | 0 | 0 | |||||||
11567 | ECLY | 0 | 0 | |||||||
11568 | ECLZ | 0 | 0 | |||||||
11569 | ECM | 0 | 0 | |||||||
11570 | ECN/WS | 0 | 0 | |||||||
11571 | ECNC | 0 | 0 | |||||||
11572 | ECNN | 0 | 0 | |||||||
11573 | ECO | 2300 | 7 15/16 | 8 1/16 | 8 1/16 | 7 15/16 | 7 7/8 | 8 | 13700 | |
11574 | ECOA | 0 | 0 | |||||||
11575 | ECOC | 0 | 0 | |||||||
11576 | ECOE | 0 | 0 | |||||||
11577 | ECOF | 0 | 0 | |||||||
11578 | ECOG | 0 | 0 | |||||||
11579 | ECOI | 0 | 0 | |||||||
11580 | ECOK | 0 | 0 | |||||||
11581 | ECOL | 20000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 27200 | |
11582 | ECOLE | 2000 | 1 7/16 | 1 5/16 | 1 7/16 | 0 | ||||
11583 | ECOM | 0 | 0 | |||||||
11584 | ECON | 0 | 0 | |||||||
11585 | ECOO | 0 | 0 | |||||||
11586 | ECOR | 0 | 0 | |||||||
11587 | ECOS | 6000 | 0.1289 | 0 | ||||||
11588 | ECOSE | 0 | 0 | |||||||
11589 | ECOT | 0 | 0 | |||||||
11590 | ECOU | 0 | 0 | |||||||
11591 | ECOV | 0 | 0 | |||||||
11592 | ECOW | 0 | 0 | |||||||
11593 | ECOY | 0 | 0 | |||||||
11594 | ECP | 1500 | 40 5/8 | 40 1/4 | 40 3/4 | 0 | ||||
11595 | ECPB | 0 | 0 | |||||||
11596 | ECPC | 0 | 0 | |||||||
11597 | ECPF | 0 | 0 | |||||||
11598 | ECPI | 0 | 0 | |||||||
11599 | ECPL | 700 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 3.7500 | 4.5000 | 700 | |
11600 | ECPR | 0 | 0 | |||||||
11601 | ECRC | 4400 | 0.0100 | 0 | ||||||
11602 | ECSC | 100 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
11603 | ECTH | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 5/16 | 1000 | |
11604 | ECTI | 0 | 0 | |||||||
11605 | ECTL | 1000 | 6 3/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 8400 | |
11606 | ECTMX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
11607 | ECU | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11608 | ECW | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11609 | ECX | 0 | 0 | |||||||
11610 | ECXO | 0 | 0 | |||||||
11611 | ED | 100 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 7/8 | 400 | |
11612 | EDA | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
11613 | EDAC | 6000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 1 | 1 3/8 | 20000 | |
11614 | EDBS | 0 | 0 | |||||||
11615 | EDBSP | 0 | 0 | |||||||
11616 | EDC | 0 | 0 | |||||||
11617 | EDCG | 0 | 0 | |||||||
11618 | EDCO | 500 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
11619 | EDE | 400 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 1500 | |||
11620 | EDEL | 500 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 15 3/4 | 6900 | |
11621 | EDEpA | 6930 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | ||||
11622 | EDEpB | 100 | 6 1/8 | 0 | ||||||
11623 | EDF | 900 | 15 1/8 | 15 | 15 1/8 | 15 | 15 | 15 3/8 | 2200 | |
11624 | EDFD | 0 | 0 | |||||||
11625 | EDFE | 0 | 0 | |||||||
11626 | EDFM | 0 | 0 | |||||||
11627 | EDFY | 200 | 14 3/8 | 14 1/4 | 14 5/8 | 14 1/4 | 14 3/8 | 14 5/8 | 18500 | |
11628 | EDG | 400 | 5 | 4 1/4 | 4 3/4 | 0 | ||||
11629 | EDGC | 0 | 0 | |||||||
11630 | EDGE | 1000 | 5 5/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 1/2 | 5 7/8 | 18800 | |
11631 | EDGEW | 2600 | 2 1/2 | 2 | 2 1/2 | 2 | 1 7/8 | 2 1/2 | 7800 | |
11632 | EDGG | 0 | 0 | |||||||
11633 | EDGIX | 0 | 14.01 | 14.01 | 14.01 | 0 | ||||
11634 | EDI | 4000 | 1 3/16 | 1 1/4 | 1 3/8 | 1 1/8 | 83400 | |||
11635 | EDIF | 0 | 0 | |||||||
11636 | EDIM | 0 | 0 | |||||||
11637 | EDIN | 500 | 2 1/4 | 2 1/8 | 2 1/2 | 2 1/8 | 2 1/4 | 2 7/16 | 50600 | |
11638 | EDIS | 18000 | 0.2000 | 0.2100 | 0.2300 | 0.1900 | 0.1900 | 0.2000 | 134400 | |
11639 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11640 | EDIX | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 3300 | |
11641 | EDIXW | 2000 | 3/4 | 23/32 | 3/4 | 0 | ||||
11642 | EDL | 200 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 4600 | |||
11643 | EDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
11644 | EDMC | 5000 | 16 1/2 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 182400 | |
11645 | EDMD | 1000 | 10 1/8 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 54800 | |
11646 | EDMK | 300 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 | 81400 | |
11647 | EDN | 0 | 0 | |||||||
11648 | EDNT | 0 | 0 | |||||||
11649 | EDNTF | 0 | 0 | |||||||
11650 | EDO | 2000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 2000 | |||
11651 | EDR/WS | 0 | 0 | |||||||
11652 | EDRM | 0 | 0 | |||||||
11653 | EDRMF | 0 | 0 | |||||||
11654 | EDS | 100 | 45 7/8 | 46 | 48 1/8 | 45 7/8 | 45 3/4 | 46 1/8 | 14700 | |
11655 | EDS.W | 0 | 0 | |||||||
11656 | EDS/WS | 300 | 5/16 | 0 | ||||||
11657 | EDSB | 0 | 0 | |||||||
11658 | EDSC | 0 | 0 | |||||||
11659 | EDSE | 500 | 25 3/4 | 24 | 25 3/4 | 0 | ||||
11660 | EDSG | 0 | 0 | |||||||
11661 | EDSH | 0 | 0 | |||||||
11662 | EDSI | 0 | 0 | |||||||
11663 | EDSK | 0 | 0 | |||||||
11664 | EDSL | 0 | 0 | |||||||
11665 | EDSM | 0 | 0 | |||||||
11666 | EDSP | 0 | 0 | |||||||
11667 | EDSR | 0 | 0 | |||||||
11668 | EDSS | 0 | 0 | |||||||
11669 | EDST | 0 | 0 | |||||||
11670 | EDSX | 0 | 0 | |||||||
11671 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11672 | EDTA | 2000 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.9375 | 2000 | |
11673 | EDTAC | 0 | 0 | |||||||
11674 | EDTB | 0 | 0 | |||||||
11675 | EDTL | 0 | 0 | |||||||
11676 | EDTS | 0 | 0 | |||||||
11677 | EDUC | 400 | 6 1/2 | 6 5/8 | 7 | 6 3/8 | 6 3/8 | 7 | 8600 | |
11678 | EDUS | 0 | 0 | |||||||
11679 | EDUSF | 1000 | 2 5/8 | 2 9/16 | 2 5/8 | 2 9/16 | 2 9/16 | 3 | 2000 | |
11680 | EDVC | 0 | 0 | |||||||
11681 | EDW | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11682 | EDYN | 5000 | 4 1/4 | 4 | 4 1/2 | 4 | 4 1/4 | 4 1/2 | 41500 | |
11683 | EDYNW | 50000 | 0.0150 | 0.0100 | 0.1000 | 0 | ||||
11684 | EDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11685 | EDpA | 700 | 67 1/2 | 67 1/2 | 67 1/2 | 67 1/2 | 700 | |||
11686 | EDpB | 100 | 346 1/4 | 320 | 420 | 0 | ||||
11687 | EDpC | 550 | 68 | 0 | ||||||
11688 | EE | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/16 | 5 3/8 | 2500 | |
11689 | EEC | 2200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2200 | |||
11690 | EECN | 10000 | 2 3/4 | 3 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 73700 | |
11691 | EECND | 0 | 0 | |||||||
11692 | EECNW | 4000 | 3/16 | 1/8 | 1/4 | 0 | ||||
11693 | EEE | 0 | 0 | |||||||
11694 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11695 | EEI | 500 | 8 1/8 | 0 | ||||||
11696 | EEIG | 0 | 0 | |||||||
11697 | EENT | 0 | 0 | |||||||
11698 | EENTU | 0 | 0 | |||||||
11699 | EENTW | 0 | 0 | |||||||
11700 | EEQFX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
11701 | EESI | 2000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 1/4 | 53000 | |
11702 | EET | 0 | 0 | |||||||
11703 | EEX | 2000 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
11704 | EEXK | 0 | 0 | |||||||
11705 | EEXL | 0 | 0 | |||||||
11706 | EEXM | 0 | 0 | |||||||
11707 | EEXO | 0 | 0 | |||||||
11708 | EEXS | 0 | 0 | |||||||
11709 | EEXX | 0 | 0 | |||||||
11710 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11711 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11712 | EF | 1800 | 15 3/4 | 15 3/8 | 15 7/8 | 0 | ||||
11713 | EFBI | 3500 | 14 1/2 | 14 1/4 | 14 3/4 | 0 | ||||
11714 | EFCW | 400 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 5/8 | 4000 | |
11715 | EFCX | 100 | 5 15/16 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 10900 | |
11716 | EFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
11717 | EFG | 600 | 36 1/2 | 0 | ||||||
11718 | EFHAX | 0 | 10.61 | 10.61 | 11.14 | 0 | ||||
11719 | EFHBX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
11720 | EFIAX | 0 | 9.95 | 9.95 | 10.28 | 0 | ||||
11721 | EFIBX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
11722 | EFIC | 2000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 1/2 | 1 3/8 | 1 9/16 | 4000 | |
11723 | EFII | 7500 | 71 | 68 | 71 1/2 | 68 | 71 | 71 1/2 | 609100 | |
11724 | EFIPX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
11725 | EFIYX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
11726 | EFL | 2000 | 16 | 16 | 16 | 16 | 3500 | |||
11727 | EFMAX | 0 | 9.87 | 9.87 | 10.36 | 0 | ||||
11728 | EFMBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
11729 | EFOAX | 0 | 15.77 | 15.77 | 16.56 | 0 | ||||
11730 | EFOBX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
11731 | EFOCX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
11732 | EFOI | 1500 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
11733 | EFONX | 0 | 15.79 | 15.79 | 15.79 | 0 | ||||
11734 | EFS | 200 | 33 3/8 | 33 3/8 | 33 7/8 | 0 | ||||
11735 | EFTC | 200 | 3 1/4 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 1/2 | 8700 | |
11736 | EFTK | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.5000 | 1000 | |
11737 | EFU | 300 | 38 1/4 | 37 3/4 | 38 3/8 | 0 | ||||
11738 | EFUA | 0 | 0 | |||||||
11739 | EFUL | 0 | 0 | |||||||
11740 | EFUO | 0 | 0 | |||||||
11741 | EFX | 800 | 30 3/8 | 30 1/8 | 30 5/8 | 0 | ||||
11742 | EFXC | 0 | 0 | |||||||
11743 | EFXD | 0 | 0 | |||||||
11744 | EFXF | 0 | 0 | |||||||
11745 | EFXH | 0 | 0 | |||||||
11746 | EFXI | 0 | 0 | |||||||
11747 | EFXL | 0 | 0 | |||||||
11748 | EFXO | 0 | 0 | |||||||
11749 | EFXP | 0 | 0 | |||||||
11750 | EFXR | 0 | 0 | |||||||
11751 | EFXS | 0 | 0 | |||||||
11752 | EFXT | 0 | 0 | |||||||
11753 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11754 | EG | 0 | 0 | |||||||
11755 | EGABX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
11756 | EGAS | 1000 | 4.1875 | 4.2500 | 4.3750 | 4.1875 | 4.1250 | 4.3125 | 26400 | |
11757 | EGC | 0 | 0 | |||||||
11758 | EGCS | 0 | 0 | |||||||
11759 | EGE | 0 | 0 | |||||||
11760 | EGEX | 0 | 0 | |||||||
11761 | EGEXF | 0 | 0 | |||||||
11762 | EGFC | 4000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 | 4600 | |
11763 | EGG | 300 | 18 | 18 1/4 | 18 1/4 | 18 | 17 3/4 | 18 3/8 | 700 | |
11764 | EGGA | 0 | 0 | |||||||
11765 | EGGS | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 15/16 | 4 15/16 | 5 1/8 | 420100 | |
11766 | EGIAX | 0 | 21.68 | 21.68 | 22.76 | 0 | ||||
11767 | EGIBX | 0 | 21.58 | 21.58 | 21.58 | 0 | ||||
11768 | EGICX | 0 | 21.58 | 21.58 | 21.58 | 0 | ||||
11769 | EGII | 0 | 0 | |||||||
11770 | EGIL | 400 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
11771 | EGLA | 200 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 200 | |||
11772 | EGLAC | 0 | 0 | |||||||
11773 | EGLB | 0 | 0 | |||||||
11774 | EGLBX | 0 | 18.61 | 18.61 | 18.61 | 0 | ||||
11775 | EGLE | 200 | 3 5/8 | 3 3/4 | 4 | 3 1/2 | 3 5/8 | 4 | 21900 | |
11776 | EGLRX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
11777 | EGLS | 100 | 12 7/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/8 | 99100 | |
11778 | EGMLY | 0 | 5.0500 | 0 | ||||||
11779 | EGMXX | 0 | 0.68 | 5.12 | 5.26 | 8331 | ||||
11780 | EGN | 100 | 24 7/8 | 25 1/8 | 25 1/2 | 0 | ||||
11781 | EGNO | 0 | 0 | |||||||
11782 | EGNR | 0 | 0 | |||||||
11783 | EGNS | 5000 | 0.4062 | 0.4062 | 0.4375 | 0 | ||||
11784 | EGNT | 0 | 0 | |||||||
11785 | EGOR | 0 | 0 | |||||||
11786 | EGP | 200 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 300 | |||
11787 | EGPM | 0 | 0 | |||||||
11788 | EGPT | 3300 | 4 1/4 | 4 | 4 1/4 | 4 | 3 7/8 | 4 1/4 | 17200 | |
11789 | EGR | 100 | 52 1/2 | 53 1/4 | 54 | 0 | ||||
11790 | EGR.V | 0 | 0 | |||||||
11791 | EGRC | 0 | 0 | |||||||
11792 | EGRE | 0 | 0 | |||||||
11793 | EGRG | 0 | 0 | |||||||
11794 | EGRKH | 200 | 59.2500 | 59.2500 | 59.2500 | 59.2500 | 200 | |||
11795 | EGRKI | 500 | 59.2500 | 0 | ||||||
11796 | EGRKL | 100 | 93.6250 | 0 | ||||||
11797 | EGRKM | 200 | 58.8000 | 0 | ||||||
11798 | EGRKN | 100 | 55.7500 | 0 | ||||||
11799 | EGRKO | 100 | 91.0000 | 0 | ||||||
11800 | EGRP | 300 | 9 1/4 | 9 3/4 | 9 7/8 | 9 | 9 | 9 1/4 | 218500 | |
11801 | EGRR | 0 | 0 | |||||||
11802 | EGRS | 0 | 0 | |||||||
11803 | EGRWX | 0 | 12.91 | 12.91 | 14.11 | 0 | ||||
11804 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11805 | EGSRF | 0 | 0.4200 | 0 | ||||||
11806 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11807 | EGVAX | 0 | 22.39 | 22.39 | 23.51 | 0 | ||||
11808 | EGVBX | 0 | 22.38 | 22.38 | 22.38 | 0 | ||||
11809 | EGVR | 600 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
11810 | EGVYX | 0 | 22.39 | 22.39 | 22.39 | 0 | ||||
11811 | EGX | 300 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 300 | |||
11812 | EGXP | 200 | 0.3125 | 0.2500 | 0.4375 | 0 | ||||
11813 | EGY | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 1000 | |||
11814 | EGYI | 0 | 0 | |||||||
11815 | EGYKM | 1000 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 1100 | |||
11816 | EGYKN | 100 | 97.0000 | 0 | ||||||
11817 | EGYKO | 100 | 98.1250 | 0 | ||||||
11818 | EGYKP | 100 | 77.7500 | 0 | ||||||
11819 | EGYLO | 100 | 97.0000 | 0 | ||||||
11820 | EGYLP | 100 | 104.5000 | 0 | ||||||
11821 | EGYPP | 1000 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | 1000 | |||
11822 | EHCXX | 0 | 0.32 | 4.68 | 4.80 | 1014 | ||||
11823 | EHGAX | 0 | 10.94 | 10.94 | 11.49 | 0 | ||||
11824 | EHGBX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
11825 | EHGYX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
11826 | EHST | 1000 | 4 29/64 | 4 3/8 | 4 29/64 | 4 1/4 | 4 1/4 | 4 1/2 | 7000 | |
11827 | EHSTX | 0 | 14.26 | 14.26 | 14.97 | 0 | ||||
11828 | EI | 300 | 20 1/2 | 19 5/8 | 20 1/8 | 0 | ||||
11829 | EIAN | 0 | 0 | |||||||
11830 | EIB | 0 | 0 | |||||||
11831 | EIC | 100 | 42 | 0 | ||||||
11832 | EICO | 100 | 1.0000 | 0 | ||||||
11833 | EICT | 0 | 0 | |||||||
11834 | EICpT | 400 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 2000 | |||
11835 | EIEAX | 0 | 10.48 | 10.48 | 11.00 | 0 | ||||
11836 | EIEBX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
11837 | EIEYX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
11838 | EIF | 200 | 3/4 | 0 | ||||||
11839 | EIFH | 3000 | 0.4000 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.4000 | 15200 | |
11840 | EIFHL | 0 | 0 | |||||||
11841 | EIFI | 0 | 0 | |||||||
11842 | EIGBX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
11843 | EIHYX | 0 | 7.87 | 7.87 | 8.26 | 0 | ||||
11844 | EIITX | 0 | 13.85 | 13.85 | 14.54 | 0 | ||||
11845 | EILL | 5500 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 | 3 1/4 | 5500 | |
11846 | EINFX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
11847 | EIPM | 2000 | 4 13/64 | 4 | 4 13/64 | 4 | 4 | 5 1/2 | 4200 | |
11848 | EIRE | 2500 | 16 3/8 | 16 5/8 | 16 3/4 | 16 3/8 | 16 1/4 | 16 3/4 | 4900 | |
11849 | EIS | 500 | 15 3/4 | 0 | ||||||
11850 | EISC | 0 | 0 | |||||||
11851 | EISI | 3000 | 8 1/8 | 8 1/4 | 8 3/8 | 8 1/8 | 8 | 8 1/4 | 134100 | |
11852 | EITAX | 0 | 10.28 | 10.28 | 10.63 | 0 | ||||
11853 | EITBX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
11854 | EITEF | 0 | 4.2300 | 0 | ||||||
11855 | EITGX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
11856 | EITXX | 0 | 0 | |||||||
11857 | EIX | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 19 5/8 | 20 | 6800 | |
11858 | EIXC | 0 | 0 | |||||||
11859 | EIXD | 0 | 0 | |||||||
11860 | EIXE | 0 | 0 | |||||||
11861 | EIXL | 0 | 0 | |||||||
11862 | EIXN | 0 | 0 | |||||||
11863 | EIXY | 0 | 0 | |||||||
11864 | EJ | 100 | 2 1/2 | 0 | ||||||
11865 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
11866 | EJDE | 0 | 0 | |||||||
11867 | EJDN | 0 | 0 | |||||||
11868 | EJDP | 0 | 0 | |||||||
11869 | EJDW | 0 | 0 | |||||||
11870 | EJPTZ | 1900 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
11871 | EJTX | 50000 | 0.0200 | 0.0100 | 0.0200 | 0 | ||||
11872 | EJU | 0 | 0 | |||||||
11873 | EJX | 0 | 0 | |||||||
11874 | EJY | 0 | 0 | |||||||
11875 | EJZ | 0 | 0 | |||||||
11876 | EK | 100 | 79 5/8 | 79 1/2 | 80 | 79 1/2 | 79 1/2 | 80 | 13900 | |
11877 | EKC | 200 | 5 7/8 | 6 | 6 1/2 | 0 | ||||
11878 | EKCK | 0 | 0 | |||||||
11879 | EKCSU | 1000 | 0.0100 | 0 | ||||||
11880 | EKD | 0 | 0 | |||||||
11881 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
11882 | EKL/WS | 0 | 3/8 | 1 | 0 | |||||
11883 | EKO | 500 | 3 3/4 | 3 1/8 | 3 1/2 | 0 | ||||
11884 | EKOI | 0 | 0 | |||||||
11885 | EKOL | 0 | 0 | |||||||
11886 | EKP | 0 | 0 | |||||||
11887 | EKPp | 600 | 25 7/8 | 27 1/8 | 27 3/4 | 0 | ||||
11888 | EKR | 4000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 4000 | |||
11889 | EKSIA | 1000 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
11890 | EKT | 200 | 13 3/8 | 14 1/4 | 14 3/4 | 0 | ||||
11891 | EKTAF | 0 | 36.0000 | 0 | ||||||
11892 | EL | 300 | 43 7/8 | 43 1/2 | 43 7/8 | 43 1/2 | 43 5/8 | 44 | 500 | |
11893 | EL.X | 0 | 0 | |||||||
11894 | EL.Y | 0 | 0 | |||||||
11895 | ELAM | 0 | 0 | |||||||
11896 | ELAMF | 100 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 38000 | |
11897 | ELAN | 0 | 0 | |||||||
11898 | ELAV | 0 | 0 | |||||||
11899 | ELB | 100 | 18 3/4 | 0 | ||||||
11900 | ELBB | 0 | 0 | |||||||
11901 | ELBE | 0 | 0 | |||||||
11902 | ELBI | 0 | 0 | |||||||
11903 | ELBL | 0 | 0 | |||||||
11904 | ELBR | 0 | 0 | |||||||
11905 | ELBT | 0 | 0 | |||||||
11906 | ELBTF | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 7/8 | 500 | |
11907 | ELBWF | 0 | 0 | |||||||
11908 | ELC/WS | 4500 | 1/2 | 13/16 | 1 3/16 | 0 | ||||
11909 | ELCAX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
11910 | ELCC | 300 | 2 | 2 | 2 1/16 | 2 | 2 | 2 1/16 | 281900 | |
11911 | ELCCW | 3000 | 1 5/32 | 1 | 1 5/32 | 1 | 1 1/16 | 1 5/32 | 132100 | |
11912 | ELCH | 1400 | 8 1/16 | 8 1/16 | 8 1/16 | 8 1/16 | 7 7/8 | 8 1/4 | 2400 | |
11913 | ELCO | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 34200 | |
11914 | ELCTX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
11915 | ELD | 0 | 0 | |||||||
11916 | ELDFX | 0 | 17.61 | 17.61 | 17.61 | 0 | ||||
11917 | ELE | 200 | 60 1/2 | 62 1/4 | 63 | 0 | ||||
11918 | ELED | 0 | 0 | |||||||
11919 | ELEDY | 0 | 0 | |||||||
11920 | ELEK | 100 | 4 1/2 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 700 | |
11921 | ELET | 5000 | 5 | 4 1/2 | 5 | 0 | ||||
11922 | ELEU | 0 | 0 | |||||||
11923 | ELEX | 3000 | 16 1/2 | 15 7/8 | 16 5/8 | 15 7/8 | 16 3/8 | 16 5/8 | 131000 | |
11924 | ELF | 100 | 40 1/2 | 40 7/8 | 41 1/4 | 0 | ||||
11925 | ELFA | 0 | 0 | |||||||
11926 | ELFB | 0 | 0 | |||||||
11927 | ELFD | 0 | 0 | |||||||
11928 | ELFE | 0 | 0 | |||||||
11929 | ELFF | 0 | 0 | |||||||
11930 | ELFI | 0 | 0 | |||||||
11931 | ELFL | 0 | 0 | |||||||
11932 | ELFLX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
11933 | ELFN | 0 | 0 | |||||||
11934 | ELFNX | 0 | 47.32 | 47.32 | 47.32 | 0 | ||||
11935 | ELFP | 0 | 0 | |||||||
11936 | ELFS | 0 | 0 | |||||||
11937 | ELFTX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
11938 | ELFW | 0 | 0 | |||||||
11939 | ELGC | 2000 | 2.5000 | 2.5000 | 3.0000 | 0 | ||||
11940 | ELGIX | 0 | 20.82 | 20.82 | 20.82 | 0 | ||||
11941 | ELGT | 10000 | 3/4 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 565800 | |
11942 | ELH$ | 0 | 0 | |||||||
11943 | ELI | 0 | 0 | |||||||
11944 | ELINX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
11945 | ELJ | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 3/4 | 300 | |
11946 | ELJO | 0 | 0 | |||||||
11947 | ELJT | 0 | 0 | |||||||
11948 | ELK | 300 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
11949 | ELKD | 0 | 0 | |||||||
11950 | ELKM | 0 | 0 | |||||||
11951 | ELM | 500 | 18 1/4 | 18 | 18 5/8 | 0 | ||||
11952 | ELMAX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
11953 | ELMG | 1000 | 17 1/8 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 17400 | |
11954 | ELMHX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
11955 | ELML | 0 | 0 | |||||||
11956 | ELMR | 2000 | 0.0625 | 0 | ||||||
11957 | ELMS | 200 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
11958 | ELMXX | 0 | 0.45 | 5.11 | 5.25 | 1299 | ||||
11959 | ELN | 500 | 27 5/8 | 27 1/2 | 27 3/4 | 27 | 27 5/8 | 28 | 9100 | |
11960 | ELN.W | 0 | 0 | |||||||
11961 | ELN.WA | 0 | 0 | |||||||
11962 | ELN/WS/A | 200 | 22 | 21 7/8 | 22 | 21 7/8 | 300 | |||
11963 | ELNA | 0 | 0 | |||||||
11964 | ELNAX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
11965 | ELNJX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
11966 | ELNK | 0 | 0 | |||||||
11967 | ELNL | 0 | 0 | |||||||
11968 | ELNM | 0 | 0 | |||||||
11969 | ELNN | 0 | 0 | |||||||
11970 | ELNO | 0 | 0 | |||||||
11971 | ELNS | 0 | 0 | |||||||
11972 | ELNT | 300 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 33300 | |
11973 | ELNVY | 0 | 0 | |||||||
11974 | ELNX | 0 | 0 | |||||||
11975 | ELNYX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
11976 | ELOHX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
11977 | ELPA | 0 | 0 | |||||||
11978 | ELPAJ | 0 | 0 | |||||||
11979 | ELPE | 0 | 0 | |||||||
11980 | ELPJ | 0 | 0.0500 | 0.2500 | 0 | |||||
11981 | ELPNX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
11982 | ELPS | 0 | 0 | |||||||
11983 | ELPSI | 0 | 0 | |||||||
11984 | ELPSP | 21000 | 118.0000 | 0 | ||||||
11985 | ELPT | 0 | 0 | |||||||
11986 | ELRC | 300 | 23 | 23 | 23 | 23 | 23 | 24 | 300 | |
11987 | ELRN | 0 | 0 | |||||||
11988 | ELRNF | 1000 | 10 1/8 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/4 | 9800 | |
11989 | ELRW | 0 | 0 | |||||||
11990 | ELRWF | 500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 600 | |
11991 | ELS | 0 | 0 | |||||||
11992 | ELSBY | 0 | 0 | |||||||
11993 | ELSC | 0 | 0 | |||||||
11994 | ELSE | 500 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
11995 | ELSI | 1000 | 5 11/16 | 5 5/16 | 5 3/4 | 5 5/16 | 5 15/32 | 5 11/16 | 31700 | |
11996 | ELSID | 3600 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
11997 | ELSO | 6000 | 0.1700 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | 0.1900 | 50700 | |
11998 | ELST | 5000 | 0.3125 | 0.2500 | 0.3500 | 0 | ||||
11999 | ELT | 1000 | 8 1/4 | 7 5/8 | 8 | 0 | ||||
12000 | ELTCX | 0 | 0 | |||||||
12001 | ELTD | 0 | 0 | |||||||
12002 | ELTL | 0 | 0 | |||||||
12003 | ELTN | 100 | 36 1/8 | 36 1/2 | 36 3/4 | 35 1/2 | 35 3/4 | 36 1/4 | 76900 | |
12004 | ELTP | 2100 | 0.3750 | 0.3750 | 1.0000 | 0 | ||||
12005 | ELTT | 0 | 0 | |||||||
12006 | ELTX | 1000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 18000 | |
12007 | ELUX | 0 | 0 | |||||||
12008 | ELUXY | 800 | 56 3/8 | 56 | 56 1/2 | 56 | 56 | 56 3/8 | 11400 | |
12009 | ELVN | 100 | 42.3750 | 100 | ||||||
12010 | ELXC | 500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12011 | ELXS | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1100 | |
12012 | ELY | 100 | 29 7/8 | 30 | 30 1/8 | 29 7/8 | 29 3/4 | 30 3/8 | 1000 | |
12013 | ELYA | 0 | 0 | |||||||
12014 | ELYB | 0 | 0 | |||||||
12015 | ELYC | 0 | 0 | |||||||
12016 | ELYE | 0 | 0 | |||||||
12017 | ELYK | 0 | 0 | |||||||
12018 | ELYN | 0 | 0 | |||||||
12019 | ELYP | 0 | 0 | |||||||
12020 | ELYR | 0 | 0 | |||||||
12021 | ELYS | 0 | 0 | |||||||
12022 | ELYY | 0 | 0 | |||||||
12023 | EMAC | 500 | 5.3750 | 5.1250 | 5.3750 | 0 | ||||
12024 | EMACU | 10000 | 7.0000 | 6.0000 | 8.0000 | 0 | ||||
12025 | EMACW | 4000 | 1.3000 | 1.0625 | 1.3750 | 0 | ||||
12026 | EMAK | 300 | 21 7/8 | 22 1/8 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 5000 | |
12027 | EMAP | 0 | 0 | |||||||
12028 | EMAXX | 0 | 0.68 | 4.81 | 4.95 | 17905 | ||||
12029 | EMBIX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
12030 | EMBM | 100 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 35.5000 | 37.0000 | 100 | |
12031 | EMBR | 1000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 | 1 1/16 | 1 1/4 | 54000 | |
12032 | EMBTX | 0 | 17.71 | 17.71 | 17.71 | 0 | ||||
12033 | EMBU | 100 | 4.0000 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 4.5000 | 600 | |
12034 | EMBX | 500 | 7 3/8 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/8 | 7 5/8 | 33300 | |
12035 | EMBXW | 5000 | 1/32 | 1/32 | 1/16 | 0 | ||||
12036 | EMBXX | 0 | 0.68 | 4.11 | 4.21 | 104 | ||||
12037 | EMC | 200 | 26 3/4 | 26 1/2 | 26 3/4 | 26 1/2 | 26 3/8 | 26 3/4 | 4500 | |
12038 | EMCA | 0 | 0 | |||||||
12039 | EMCC | 0 | 0 | |||||||
12040 | EMCF | 0 | 0 | |||||||
12041 | EMCG | 5000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/8 | 14 1/2 | 7000 | |
12042 | EMCGW | 500 | 5.2500 | 4.2500 | 6.0000 | 0 | ||||
12043 | EMCGX | 0 | 12.76 | 12.76 | 12.76 | 0 | ||||
12044 | EMCGZ | 15000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 4.0000 | 30000 | |
12045 | EMCI | 1100 | 11 | 11 | 11 1/4 | 11 | 11 | 11 1/2 | 1400 | |
12046 | EMCL | 0 | 0 | |||||||
12047 | EMCM | 100 | 18.5000 | 18.0000 | 19.5000 | 0 | ||||
12048 | EMCO | 500 | 2 15/16 | 3 1/8 | 3 1/8 | 2 15/16 | 2 15/16 | 3 3/16 | 4500 | |
12049 | EMCR | 200 | 22 1/4 | 22 1/2 | 22 1/2 | 21 11/16 | 22 | 22 1/4 | 61300 | |
12050 | EMCS | 0 | 0 | |||||||
12051 | EMCT | 0 | 0 | |||||||
12052 | EMCW | 0 | 0 | |||||||
12053 | EMCX | 0 | 0 | |||||||
12054 | EMCY | 0 | 0 | |||||||
12055 | EMD | 300 | 17 3/4 | 17 1/2 | 17 7/8 | 0 | ||||
12056 | EMDFX | 0 | 10.95 | 10.95 | 11.38 | 0 | ||||
12057 | EME | 100 | 12 3/8 | 12 1/4 | 12 3/4 | 0 | ||||
12058 | EMED | 700 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 6900 | |
12059 | EMEIX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
12060 | EMEL | 0 | 0 | |||||||
12061 | EMELY | 0 | 18.1000 | 0 | ||||||
12062 | EMEM | 0 | 0 | |||||||
12063 | EMEQX | 0 | 15.24 | 15.24 | 15.24 | 0 | ||||
12064 | EMF | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/8 | 18 1/2 | 200 | |
12065 | EMFIX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
12066 | EMFK | 0 | 0 | |||||||
12067 | EMFLX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
12068 | EMG | 200 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | ||||
12069 | EMGAX | 0 | 8.57 | 8.57 | 9.00 | 0 | ||||
12070 | EMGBX | 0 | 8.50 | 8.50 | 8.50 | 0 | ||||
12071 | EMGFX | 0 | 13.89 | 13.89 | 13.89 | 0 | ||||
12072 | EMGG | 200 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 12.0000 | 15.0000 | 200 | |
12073 | EMGIX | 0 | 5.99 | 5.99 | 5.99 | 0 | ||||
12074 | EMGOX | 0 | 9.25 | 9.25 | 9.25 | 0 | ||||
12075 | EMGRX | 0 | 13.05 | 13.05 | 13.66 | 0 | ||||
12076 | EMGSX | 0 | 5.42 | 5.42 | 5.42 | 0 | ||||
12077 | EMGYX | 0 | 8.60 | 8.60 | 8.60 | 0 | ||||
12078 | EMI | 100 | 7/8 | 0 | ||||||
12079 | EMIAX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
12080 | EMIC | 500 | 0.4375 | 0.4375 | 0.8750 | 0 | ||||
12081 | EMICP | 4000 | 0.8750 | 0.8750 | 1.2500 | 0 | ||||
12082 | EMIEC | 2000 | 0.7500 | 0 | ||||||
12083 | EMIFX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
12084 | EMIP | 0 | 0 | |||||||
12085 | EMIS | 1000 | 15 9/16 | 14 7/8 | 15 5/8 | 14 3/4 | 15 3/8 | 15 5/8 | 179900 | |
12086 | EMIp | 100 | 1 7/8 | 0 | ||||||
12087 | EML | 500 | 13 1/8 | 0 | ||||||
12088 | EMLA | 0 | 0 | |||||||
12089 | EMLD | 0 | 0 | |||||||
12090 | EMLR | 0 | 0 | |||||||
12091 | EMLT | 0 | 0 | |||||||
12092 | EMLTF | 400 | 5 7/64 | 4 15/16 | 5 1/4 | 0 | ||||
12093 | EMLX | 1000 | 16 1/2 | 16 1/2 | 17 1/8 | 16 1/2 | 16 1/2 | 17 | 19900 | |
12094 | EMMAX | 0 | 10.81 | 10.81 | 11.44 | 0 | ||||
12095 | EMMBX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
12096 | EMMCX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
12097 | EMMIX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
12098 | EMML | 0 | 0 | |||||||
12099 | EMMS | 100 | 32 1/4 | 35 1/4 | 35 1/4 | 31 3/4 | 32 | 32 1/4 | 283500 | |
12100 | EMN | 100 | 53 3/8 | 53 1/8 | 53 5/8 | 52 7/8 | 52 7/8 | 53 3/4 | 7800 | |
12101 | EMNC | 0 | 0 | |||||||
12102 | EMNE | 0 | 0 | |||||||
12103 | EMNI | 0 | 0 | |||||||
12104 | EMNL | 0 | 0 | |||||||
12105 | EMNS | 0 | 0 | |||||||
12106 | EMNT | 0 | 0 | |||||||
12107 | EMO | 200 | 10 5/8 | 10 3/8 | 10 3/4 | 0 | ||||
12108 | EMON | 100 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 100 | |
12109 | EMONP | 100 | 2.5000 | 0 | ||||||
12110 | EMP | 200 | 5 1/8 | 0 | ||||||
12111 | EMP.A | 0 | 0 | |||||||
12112 | EMPA | 0 | 0 | |||||||
12113 | EMPDO | 500 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 500 | |||
12114 | EMPE | 10000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
12115 | EMPG | 700 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | 2.2500 | 2900 | |
12116 | EMPI | 1500 | 16 1/4 | 16 1/4 | 16 1/2 | 15 3/4 | 16 1/4 | 16 1/2 | 69400 | |
12117 | EMPK | 0 | 0 | |||||||
12118 | EMPMY | 0 | 1.6250 | 0 | ||||||
12119 | EMPR | 0 | 0 | |||||||
12120 | EMR | 5000 | 91 | 91 | 91 | 91 | 91 1/2 | 92 | 5000 | |
12121 | EMRA | 0 | 0 | |||||||
12122 | EMRB | 0 | 0 | |||||||
12123 | EMRC | 0 | 0 | |||||||
12124 | EMRD | 0 | 0 | |||||||
12125 | EMRE | 0 | 0 | |||||||
12126 | EMRI | 0 | 0 | |||||||
12127 | EMRL | 100 | 0.0312 | 0 | ||||||
12128 | EMRN | 0 | 0 | |||||||
12129 | EMRR | 0 | 0 | |||||||
12130 | EMRT | 0 | 0 | |||||||
12131 | EMRX | 0 | 0 | |||||||
12132 | EMRY | 0 | 0 | |||||||
12133 | EMSCX | 0 | 13.28 | 13.28 | 13.28 | 0 | ||||
12134 | EMSG | 5000 | 1.1875 | 1.2187 | 1.2500 | 1.1875 | 1.1875 | 1.5625 | 102500 | |
12135 | EMSI | 700 | 7 | 7 1/8 | 7 1/8 | 7 | 7 | 7 5/8 | 1400 | |
12136 | EMSIW | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 1500 | |
12137 | EMT | 500 | 31 | 29 | 31 | 0 | ||||
12138 | EMTGX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
12139 | EMTL | 0 | 0 | |||||||
12140 | EMTLF | 0 | 0 | |||||||
12141 | EMTMX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
12142 | EMTN | 0 | 0 | |||||||
12143 | EMTPX | 0 | 17.71 | 17.71 | 17.71 | 0 | ||||
12144 | EMTR | 0 | 0 | |||||||
12145 | EMTS | 0 | 0 | |||||||
12146 | EMTW | 0 | 0 | |||||||
12147 | EMUAX | 0 | 10.14 | 10.14 | 10.48 | 0 | ||||
12148 | EMUCX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
12149 | EMUIX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
12150 | EMUNX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
12151 | EMUSX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
12152 | EMW | 0 | 0 | |||||||
12153 | EN | 0 | 0 | |||||||
12154 | ENA | 200 | 22 1/2 | 22 1/2 | 22 7/8 | 0 | ||||
12155 | ENAD | 0 | 0 | |||||||
12156 | ENAG | 0 | 0 | |||||||
12157 | ENAL | 0 | 0 | |||||||
12158 | ENAM | 0 | 0 | |||||||
12159 | ENAP | 0 | 0 | |||||||
12160 | ENAPQ | 0 | 0 | |||||||
12161 | ENAR | 0 | 0 | |||||||
12162 | ENBC | 500 | 6 | 6 3/4 | 6 3/4 | 6 | 6 | 6 3/4 | 6500 | |
12163 | ENBM | 0 | 0 | |||||||
12164 | ENBX | 100 | 33 7/8 | 33 7/8 | 33 7/8 | 33 1/2 | 33 1/2 | 33 7/8 | 9600 | |
12165 | ENBXX | 0 | 0.56 | 3.87 | 3.95 | 16 | ||||
12166 | ENC | 200 | 9 5/8 | 0 | ||||||
12167 | ENCAX | 0 | 37.69 | 37.69 | 39.57 | 0 | ||||
12168 | ENCBX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
12169 | ENCC | 1000 | 1 17/32 | 1 1/2 | 1 17/32 | 1 1/2 | 1 17/32 | 1 19/32 | 30400 | |
12170 | ENCD | 500 | 38 3/8 | 38 1/4 | 38 7/8 | 36 3/8 | 38 1/4 | 38 5/8 | 568800 | |
12171 | ENCH | 0 | 0 | |||||||
12172 | ENCHQ | 0 | 0 | |||||||
12173 | ENCMX | 0 | 10.12 | 10.12 | 10.62 | 0 | ||||
12174 | ENCP | 200 | 1 7/8 | 1 7/8 | 2 3/4 | 0 | ||||
12175 | ENCR | 0 | 0 | |||||||
12176 | ENCRF | 3500 | 25/32 | 3/4 | 1 | 0 | ||||
12177 | ENCV | 0 | 0 | |||||||
12178 | ENDG | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 29100 | |
12179 | ENDIX | 0 | 20.10 | 20.10 | 20.10 | 0 | ||||
12180 | ENDO | 100 | 5.6250 | 5.1250 | 5.6250 | 5.1250 | 5.3750 | 5.6250 | 38000 | |
12181 | ENDU | 500 | 0.9375 | 1.0000 | 1.0000 | 0.9375 | 0.9375 | 1.0625 | 7600 | |
12182 | ENDUW | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.4062 | 500 | |
12183 | ENDY | 1000 | 28.2500 | 0 | ||||||
12184 | ENE | 100 | 46 1/8 | 46 5/8 | 46 5/8 | 46 1/8 | 45 7/8 | 46 3/8 | 1700 | |
12185 | ENEA | 0 | 0 | |||||||
12186 | ENEB | 0 | 0 | |||||||
12187 | ENEC | 0 | 0 | |||||||
12188 | ENED | 0 | 0 | |||||||
12189 | ENEE | 0 | 0 | |||||||
12190 | ENEF | 0 | 0 | |||||||
12191 | ENEG | 0 | 0 | |||||||
12192 | ENEH | 0 | 0 | |||||||
12193 | ENEHA | 0 | 0 | |||||||
12194 | ENEI | 0 | 0 | |||||||
12195 | ENEK | 0 | 0 | |||||||
12196 | ENEL | 0 | 0 | |||||||
12197 | ENELY | 0 | 0 | |||||||
12198 | ENEM | 0 | 0 | |||||||
12199 | ENEN | 0 | 0 | |||||||
12200 | ENEO | 0 | 0 | |||||||
12201 | ENEP | 0 | 0 | |||||||
12202 | ENER | 500 | 14 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 10400 | |
12203 | ENES | 0 | 0 | |||||||
12204 | ENET | 200 | 2 5/16 | 2 1/4 | 2 1/2 | 2 15/64 | 2 5/16 | 2 1/2 | 62600 | |
12205 | ENEU | 0 | 0 | |||||||
12206 | ENEW | 0 | 0 | |||||||
12207 | ENEX | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/8 | 8 3/8 | 9 1/4 | 15500 | |
12208 | ENEpA | 1000 | 26 | 26 | 26 | 26 | 1000 | |||
12209 | ENEpC | 2000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 3500 | |||
12210 | ENEpJ | 200 | 501 | 0 | ||||||
12211 | ENG | 700 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
12212 | ENGBX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
12213 | ENGC | 0 | 0 | |||||||
12214 | ENGI | 0 | 0 | |||||||
12215 | ENGIX | 0 | 23.27 | 23.27 | 24.43 | 0 | ||||
12216 | ENGL | 100 | 7 | 7 | 7 1/2 | 0 | ||||
12217 | ENGN | 0 | 0 | |||||||
12218 | ENGNY | 0 | 5.5000 | 0 | ||||||
12219 | ENGO | 0 | 0 | |||||||
12220 | ENGR | 0 | 0 | |||||||
12221 | ENGRX | 0 | 13.22 | 13.22 | 13.88 | 0 | ||||
12222 | ENGSQ | 0 | 0 | |||||||
12223 | ENGT | 0 | 0 | |||||||
12224 | ENGVX | 0 | 11.77 | 11.77 | 12.36 | 0 | ||||
12225 | ENGX | 0 | 0 | |||||||
12226 | ENHBX | 0 | 11.59 | 11.59 | 11.59 | 0 | ||||
12227 | ENHYX | 0 | 11.59 | 11.59 | 12.17 | 0 | ||||
12228 | ENI | 300 | 31 3/8 | 28 7/8 | 29 5/8 | 0 | ||||
12229 | ENIBX | 0 | 23.12 | 23.12 | 23.12 | 0 | ||||
12230 | ENID | 0 | 0 | |||||||
12231 | ENIGX | 0 | 17.23 | 17.23 | 18.09 | 0 | ||||
12232 | ENIR | 110500 | 0.0150 | 0.0100 | 0.0600 | 0 | ||||
12233 | ENIS | 0 | 0 | |||||||
12234 | ENIU | 0 | 0 | |||||||
12235 | ENJAX | 0 | 10.88 | 10.88 | 11.42 | 0 | ||||
12236 | ENJXX | 0 | 0.65 | 2.63 | 2.64 | 580 | ||||
12237 | ENL | 200 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 200 | |||
12238 | ENLI | 0 | 0 | |||||||
12239 | ENMBX | 0 | 7.79 | 7.79 | 7.79 | 0 | ||||
12240 | ENMD | 1500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 15 1/4 | 2000 | |
12241 | ENML | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 12300 | |
12242 | ENMPX | 0 | 7.85 | 7.85 | 8.24 | 0 | ||||
12243 | ENMXX | 0 | 0.56 | 4.42 | 4.53 | 516 | ||||
12244 | ENMYX | 0 | 7.88 | 7.88 | 7.88 | 0 | ||||
12245 | ENN | 400 | 11 3/4 | 11 3/4 | 12 | 11 3/4 | 89400 | |||
12246 | ENNI | 0 | 0 | |||||||
12247 | ENP | 200 | 27 7/8 | 26 1/4 | 27 1/4 | 0 | ||||
12248 | ENPC | 0 | 0 | |||||||
12249 | ENPQ | 0 | 0 | |||||||
12250 | ENPT | 100 | 12 1/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 25500 | |
12251 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12252 | ENQM | 0 | 0 | |||||||
12253 | ENRC | 0 | 0 | |||||||
12254 | ENRE | 0 | 0 | |||||||
12255 | ENRF | 0 | 0 | |||||||
12256 | ENRG | 0 | 0 | |||||||
12257 | ENRGA | 0 | 0 | |||||||
12258 | ENRI | 0 | 0 | |||||||
12259 | ENRO | 900 | 0.4687 | 0.0312 | 0.4687 | 0 | ||||
12260 | ENRT | 0 | 0 | |||||||
12261 | ENRTF | 0 | 3.6100 | 0 | ||||||
12262 | ENS | 2000 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 3/8 | 22 | 2000 | |
12263 | ENSB | 0 | 0 | |||||||
12264 | ENSC | 500 | 6 5/8 | 6 5/8 | 6 41/64 | 6 5/8 | 6 5/8 | 6 3/4 | 30000 | |
12265 | ENSCW | 2000 | 1 57/64 | 2 | 2 1/8 | 1 7/8 | 1 7/8 | 2 3/8 | 28900 | |
12266 | ENSD | 0 | 0 | |||||||
12267 | ENSE | 0 | 0 | |||||||
12268 | ENSF | 0 | 0 | |||||||
12269 | ENSG | 0 | 0 | |||||||
12270 | ENSI | 0 | 0 | |||||||
12271 | ENSIP | 0 | 0 | |||||||
12272 | ENSK | 0 | 0 | |||||||
12273 | ENSL | 0 | 0 | |||||||
12274 | ENSM | 0 | 0 | |||||||
12275 | ENSO | 100 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 3 1/16 | 2000 | |
12276 | ENSOP | 0 | 0 | |||||||
12277 | ENSPX | 0 | 5.88 | 5.88 | 6.17 | 0 | ||||
12278 | ENSR | 0 | 0 | |||||||
12279 | ENSS | 0 | 0 | |||||||
12280 | ENST | 1000 | 0.0010 | 0 | ||||||
12281 | ENSY | 2000 | 1 13/16 | 1 3/4 | 2 1/8 | 0 | ||||
12282 | ENSpE | 10000 | 96 3/4 | 0 | ||||||
12283 | ENSpF | 27300 | 22 61/64 | 22 61/64 | 22 61/64 | 22 61/64 | 27300 | |||
12284 | ENT/U | 0 | 0 | |||||||
12285 | ENT/WS | 100 | 1 1/4 | 1/2 | 1 | 0 | ||||
12286 | ENTBX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
12287 | ENTC | 100 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
12288 | ENTG | 30000 | 0.0700 | 0.0600 | 0.1000 | 0 | ||||
12289 | ENTGE | 0 | 0 | |||||||
12290 | ENTI | 5000 | 0.0001 | 0 | ||||||
12291 | ENTN | 0 | 0 | |||||||
12292 | ENTR | 2000 | 2 9/16 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 34400 | |
12293 | ENTRW | 3400 | 11/16 | 5/8 | 13/16 | 5/8 | 5/8 | 13/16 | 17300 | |
12294 | ENV | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 100 | |||
12295 | ENVA | 500 | 3.5000 | 3.7500 | 4.0000 | 3.5000 | 3.5000 | 5.7500 | 2700 | |
12296 | ENVD | 0 | 0 | |||||||
12297 | ENVFF | 0 | 1.4000 | 0 | ||||||
12298 | ENVG | 3500 | 3 13/32 | 3 5/8 | 3 5/8 | 3 13/32 | 3 3/8 | 3 15/32 | 26400 | |
12299 | ENVGU | 5200 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
12300 | ENVGW | 7500 | 1/4 | 1/4 | 11/32 | 0 | ||||
12301 | ENVH | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 300 | |
12302 | ENVI | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 9/16 | 1600 | |
12303 | ENVQ | 2000 | 1.6250 | 1.3750 | 1.7500 | 0 | ||||
12304 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12305 | ENVRD | 5000 | 0.3000 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 1521900 | |
12306 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12307 | ENVRW | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
12308 | ENVY | 200 | 38 7/8 | 39 1/2 | 39 3/4 | 38 7/8 | 38 7/8 | 39 1/4 | 66800 | |
12309 | ENXI | 0 | 0 | |||||||
12310 | ENZ | 100 | 18 | 17 1/8 | 17 3/4 | 0 | ||||
12311 | ENZD | 0 | 0 | |||||||
12312 | ENZE | 0 | 0 | |||||||
12313 | ENZH | 50000 | 0.0030 | 0.0030 | 0.0075 | 0 | ||||
12314 | ENZN | 2000 | 2 9/16 | 2 1/2 | 2 5/8 | 2 7/16 | 2 7/16 | 2 9/16 | 70700 | |
12315 | EOC | 300 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 300 | |
12316 | EOCU | 0 | 0 | |||||||
12317 | EOG | 1600 | 25 | 24 3/4 | 25 1/8 | 0 | ||||
12318 | EOGB | 0 | 0 | |||||||
12319 | EOGC | 0 | 0 | |||||||
12320 | EOGE | 0 | 0 | |||||||
12321 | EOGI | 0 | 0 | |||||||
12322 | EOGO | 0 | 0 | |||||||
12323 | EOGT | 0 | 0 | |||||||
12324 | EOGX | 0 | 0 | |||||||
12325 | EOLA | 0 | 0 | |||||||
12326 | EOLpA | 400 | 26 3/8 | 0 | ||||||
12327 | EOLpB | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 2000 | |||
12328 | EON | 0 | 0 | |||||||
12329 | EONC | 0 | 0 | |||||||
12330 | EONCQ | 0 | 0 | |||||||
12331 | EONE | 100 | 5 3/4 | 5 1/2 | 5 3/4 | 0 | ||||
12332 | EOPT | 100 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
12333 | EOT | 600 | 20 3/8 | 20 1/4 | 20 5/8 | 0 | ||||
12334 | EOTT | 0 | 0 | |||||||
12335 | EPAR | 5000 | 1.0000 | 1.0000 | 1.0000 | 0.7500 | 0.8750 | 1.0625 | 72200 | |
12336 | EPASZ | 100 | 0.0200 | 0 | ||||||
12337 | EPAXX | 0 | 0.37 | 3.12 | 3.16 | 249 | ||||
12338 | EPC | 0 | 0 | |||||||
12339 | EPEA | 50000 | 0.0375 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0400 | 450000 | |
12340 | EPG | 200 | 47 1/8 | 47 1/2 | 47 1/2 | 47 1/8 | 46 3/4 | 47 1/8 | 300 | |
12341 | EPGC | 0 | 0 | |||||||
12342 | EPGF | 0 | 0 | |||||||
12343 | EPGG | 0 | 0 | |||||||
12344 | EPGI | 0 | 0 | |||||||
12345 | EPGP | 0 | 0 | |||||||
12346 | EPGS | 0 | 0 | |||||||
12347 | EPGT | 0 | 0 | |||||||
12348 | EPHI | 1000 | 4 7/8 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 37300 | |
12349 | EPHIW | 10000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/16 | 1 3/16 | 1 1/2 | 12000 | |
12350 | EPI | 0 | 0 | |||||||
12351 | EPIC | 1000 | 24 1/4 | 24 3/4 | 25 1/8 | 24 1/8 | 24 | 24 1/2 | 29800 | |
12352 | EPID | 0 | 0 | |||||||
12353 | EPIE | 600 | 12 5/8 | 12 1/2 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 6000 | |
12354 | EPIH | 0 | 0 | |||||||
12355 | EPIHQ | 5000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1400 | 10000 | |
12356 | EPII | 1500 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 3900 | |
12357 | EPIL | 0 | 0 | |||||||
12358 | EPILF | 0 | 0 | |||||||
12359 | EPLN | 4500 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.2200 | 4500 | |
12360 | EPLT | 0 | 0 | |||||||
12361 | EPLTF | 1500 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 1500 | |
12362 | EPMD | 100 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 1/4 | 100 | |
12363 | EPN | 0 | 0 | |||||||
12364 | EPNB | 100 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 30.7500 | 32.0000 | 100 | |
12365 | EPNE | 0 | 0 | |||||||
12366 | EPNR | 0 | 0 | |||||||
12367 | EPO | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
12368 | EPP | 1000 | 27 7/8 | 28 | 28 1/2 | 0 | ||||
12369 | EPPA | 0 | 0 | |||||||
12370 | EPPC | 0 | 0 | |||||||
12371 | EPPH | 2500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.9062 | 10400 | |
12372 | EPPHW | 10000 | 0.1600 | 0.1562 | 0.1800 | 0.1562 | 0.1562 | 0.2812 | 30000 | |
12373 | EPPI | 0 | 0 | |||||||
12374 | EPPT | 0 | 0 | |||||||
12375 | EPQS | 0 | 0 | |||||||
12376 | EPR | 0 | 0 | |||||||
12377 | EPR.A | 0 | 0 | |||||||
12378 | EPT | 400 | 14 3/4 | 14 3/4 | 15 1/4 | 0 | ||||
12379 | EPTC | 2500 | 3.3750 | 3.1875 | 3.3750 | 3.1875 | 3.3750 | 3.5000 | 41300 | |
12380 | EPTG | 5000 | 5.6250 | 0 | ||||||
12381 | EPTM | 0 | 0 | |||||||
12382 | EPTO | 0 | 0 | |||||||
12383 | EPTS | 0 | 0 | |||||||
12384 | EPTY | 0 | 0 | |||||||
12385 | EPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12386 | EPUR | 400 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1050 | 26400 | |
12387 | EPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12388 | EPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12389 | EQ | 100 | 24 | 24 | 24 | 24 | 23 5/8 | 24 | 100 | |
12390 | EQAU | 5000 | 0.0030 | 0.0030 | 0.0075 | 0 | ||||
12391 | EQBG | 2000 | 0.5625 | 0 | ||||||
12392 | EQF | 0 | 25 1/4 | 0 | ||||||
12393 | EQIH | 0 | 0 | |||||||
12394 | EQM | 4000 | 5/32 | 0 | ||||||
12395 | EQMD | 1100 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 60000 | |
12396 | EQNC | 0 | 0 | |||||||
12397 | EQNX | 1000 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 6700 | |
12398 | EQPGX | 0 | 42.96 | 42.96 | 42.96 | 0 | ||||
12399 | EQPIX | 0 | 21.63 | 21.63 | 21.63 | 0 | ||||
12400 | EQR | 1000 | 37 3/8 | 37 5/8 | 38 1/8 | 0 | ||||
12401 | EQRB | 0 | 0 | |||||||
12402 | EQRN | 0 | 0 | |||||||
12403 | EQRS | 0 | 0 | |||||||
12404 | EQRpA | 2300 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 26 | 4300 | |
12405 | EQRpB | 1100 | 25 1/4 | 0 | ||||||
12406 | EQRpC | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 5/8 | 2400 | |||
12407 | EQS | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 1100 | |||
12408 | EQSA | 0 | 0 | |||||||
12409 | EQSB | 700 | 26 5/8 | 27 | 27 | 26 5/8 | 26 1/4 | 27 | 2200 | |
12410 | EQSr | 1000 | 9/16 | 0 | ||||||
12411 | EQT | 200 | 29 1/4 | 28 3/4 | 29 1/4 | 28 3/4 | 29 | 29 3/8 | 900 | |
12412 | EQTC | 0 | 0 | |||||||
12413 | EQTL | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1000 | |||
12414 | EQTM | 0 | 0 | |||||||
12415 | EQTX | 500 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 3 | 6000 | |
12416 | EQTY | 1000 | 3 | 3 | 3 1/16 | 2 13/16 | 2 15/16 | 3 1/16 | 289800 | |
12417 | EQUI | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8125 | 1000 | |
12418 | EQUM | 150000 | 0.1000 | 0 | ||||||
12419 | EQUU | 0 | 0 | |||||||
12420 | EQUUS | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 400 | |
12421 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12422 | EQVN | 0 | 0 | |||||||
12423 | EQYS | 5000 | 0.0625 | 0 | ||||||
12424 | ER | 100 | 42 | 0 | ||||||
12425 | ERAR | 0 | 0 | |||||||
12426 | ERCA | 1000 | 1.6250 | 1.1250 | 1.6250 | 0 | ||||
12427 | ERCC | 1000 | 12 1/2 | 12 | 12 1/2 | 12 | 11 7/8 | 12 5/8 | 1900 | |
12428 | ERCI | 1000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/8 | 1 5/16 | 34500 | |
12429 | ERDBF | 0 | 1.9800 | 0 | ||||||
12430 | ERDC | 0 | 0 | |||||||
12431 | ERDCF | 0 | 0 | |||||||
12432 | ERDI | 1200 | 3 | 2 15/16 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 25000 | |
12433 | ERDR | 0 | 0 | |||||||
12434 | ERES | 2000 | 0.5312 | 0.4375 | 0.5312 | 0 | ||||
12435 | ERF | 0 | 0 | |||||||
12436 | ERF.G | 0 | 0 | |||||||
12437 | ERGO | 100 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 5300 | |
12438 | ERHC | 400 | 3.7500 | 3.6250 | 5.0000 | 0 | ||||
12439 | ERI | 0 | 223.85 | 223.85 | 223.85 | 223.85 | 0 | |||
12440 | ERIC | 0 | 0 | |||||||
12441 | ERICY | 15000 | 28 15/32 | 28 1/2 | 28 5/8 | 28 1/8 | 28 3/8 | 28 1/2 | 1239100 | |
12442 | ERICZ | 300 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 27/32 | 3 15/16 | 800 | |
12443 | ERIE | 100 | 32 3/4 | 34 1/2 | 34 1/2 | 30 1/2 | 30 1/2 | 34 1/2 | 2800 | |
12444 | ERIG | 6000 | 0.0200 | 0 | ||||||
12445 | ERIV | 400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 3/8 | 400 | |
12446 | ERLC | 0 | 0.0625 | 0.9375 | 0 | |||||
12447 | ERLT | 2200 | 6.8750 | 0 | ||||||
12448 | ERLWF | 0 | 0 | |||||||
12449 | ERLY | 900 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 6 3/4 | 900 | |
12450 | ERND | 0 | 0 | |||||||
12451 | ERNDF | 0 | 0 | |||||||
12452 | ERNDY | 0 | 0.4400 | 0 | ||||||
12453 | ERNS | 0 | 0 | |||||||
12454 | ERNSQ | 500 | 0.8750 | 1.0000 | 1.0000 | 0.7500 | 1.1875 | 1.3750 | 10300 | |
12455 | ERO | 0 | 0 | |||||||
12456 | EROI | 200 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 3/4 | 21500 | |
12457 | EROQ | 0 | 0 | |||||||
12458 | EROWF | 0 | 0.2300 | 0 | ||||||
12459 | EROX | 500 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/8 | 13300 | |
12460 | ERSI | 1100 | 3 1/8 | 3 1/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 4600 | |
12461 | ERT | 0 | 1758.99 | 1752.92 | 1758.99 | 1752.18 | 0 | |||
12462 | ERTH | 10000 | 0.4375 | 0.0625 | 0.4062 | 0 | ||||
12463 | ERTS | 300 | 35 1/4 | 35 3/4 | 37 | 35 1/4 | 35 1/4 | 35 3/8 | 1090800 | |
12464 | ES | 100 | 3 3/8 | 2 3/8 | 3 3/8 | 0 | ||||
12465 | ESAC | 0 | 0.2500 | 2.2500 | 0 | |||||
12466 | ESAL | 0 | 0 | |||||||
12467 | ESALF | 0 | 17.8750 | 0 | ||||||
12468 | ESBA | 0 | 0 | |||||||
12469 | ESBI | 2000 | 13.7500 | 0 | ||||||
12470 | ESBK | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 15 3/4 | 3500 | |
12471 | ESBpA | 400 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 1200 | |||
12472 | ESC | 300 | 11 | 10 7/8 | 11 | 10 7/8 | 1600 | |||
12473 | ESCA | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/4 | 100 | |
12474 | ESCAX | 0 | 18.26 | 18.26 | 19.12 | 0 | ||||
12475 | ESCBX | 0 | 5.83 | 5.83 | 5.83 | 0 | ||||
12476 | ESCC | 100 | 21 1/8 | 21 1/2 | 21 3/4 | 21 | 21 | 21 3/4 | 32900 | |
12477 | ESCCG | 20 | 87 | 87 | 87 | 87 | 85 1/2 | 89 1/2 | 20 | |
12478 | ESCEX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
12479 | ESCI | 2000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 7/8 | 23000 | |
12480 | ESCL | 5000 | 0.7812 | 0.6250 | 1.0000 | 0 | ||||
12481 | ESCM | 0 | 0 | |||||||
12482 | ESCMF | 100 | 28 1/2 | 29 | 29 1/4 | 27 | 28 | 28 1/2 | 1124600 | |
12483 | ESCN | 0 | 0 | |||||||
12484 | ESCO | 2000 | 5 3/4 | 6 | 6 1/16 | 5 1/2 | 5 1/2 | 6 | 108000 | |
12485 | ESCP | 300 | 5 1/2 | 6 1/2 | 6 1/2 | 5 1/2 | 5 1/2 | 6 1/2 | 15400 | |
12486 | ESCR | 0 | 0 | |||||||
12487 | ESCS | 0 | 0 | |||||||
12488 | ESE | 500 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
12489 | ESES | 0 | 0 | |||||||
12490 | ESEX | 9000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 1/8 | 9000 | |
12491 | ESF | 200 | 12 1/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 1/8 | 12 3/8 | 400 | |
12492 | ESFA | 0 | 0 | |||||||
12493 | ESFC | 0 | 0 | |||||||
12494 | ESGP | 0 | 0 | |||||||
12495 | ESH | 500 | 7 | 0 | ||||||
12496 | ESI | 100 | 24 | 24 | 24 | 24 | 23 1/2 | 24 1/4 | 100 | |
12497 | ESIAX | 0 | 10.02 | 10.02 | 10.49 | 0 | ||||
12498 | ESICF | 0 | 0 | |||||||
12499 | ESIH | 0 | 0 | |||||||
12500 | ESII | 0 | 0 | |||||||
12501 | ESIJ | 0 | 0 | |||||||
12502 | ESIL | 0 | 0 | |||||||
12503 | ESIO | 500 | 19 1/2 | 20 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/4 | 39000 | |
12504 | ESIS | 100000 | 0.0010 | 0 | ||||||
12505 | ESIX | 1000 | 18 1/4 | 18 1/4 | 19 | 18 | 18 1/4 | 19 | 46600 | |
12506 | ESIw | 0 | 23 1/4 | 25 1/2 | 0 | |||||
12507 | ESL | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 200 | |
12508 | ESLE | 0 | 0 | |||||||
12509 | ESLI | 1000 | 5.1250 | 0 | ||||||
12510 | ESLO | 0 | 0 | |||||||
12511 | ESLR | 0 | 0 | |||||||
12512 | ESLT | 0 | 0 | |||||||
12513 | ESMC | 300 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/16 | 4800 | |
12514 | ESMCL | 400 | 3/16 | 3/16 | 1/4 | 0 | ||||
12515 | ESMCW | 400 | 7/32 | 1/4 | 3/8 | 0 | ||||
12516 | ESMI | 0 | 0 | |||||||
12517 | ESMO | 0 | 0 | |||||||
12518 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12519 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12520 | ESNG | 1000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.1000 | 1200 | |
12521 | ESOA | 0 | 0 | |||||||
12522 | ESOL | 3400 | 21 3/8 | 34 1/4 | 34 3/4 | 94948400 | ||||
12523 | ESON | 7500 | 12 3/4 | 12 3/4 | 12 7/8 | 12 3/4 | 12 3/4 | 12 7/8 | 41100 | |
12524 | ESP | 600 | 14 7/8 | 0 | ||||||
12525 | ESPT | 0 | 0 | |||||||
12526 | ESPW | 30000 | 0.0900 | 0.0900 | 0.1000 | 0.0900 | 0.0700 | 0.1000 | 127500 | |
12527 | ESPY | 0 | 0 | |||||||
12528 | ESQ/WS | 0 | 7/16 | 11/16 | 0 | |||||
12529 | ESQS | 1000 | 2 5/8 | 2 5/8 | 2 7/8 | 0 | ||||
12530 | ESQSW | 500 | 7/16 | 7/16 | 11/16 | 0 | ||||
12531 | ESRC | 0 | 0 | |||||||
12532 | ESRS | 500 | 3.4375 | 3.2500 | 3.4375 | 3.0000 | 3.3750 | 3.4375 | 6400 | |
12533 | ESRX | 100 | 28 1/2 | 26 3/4 | 28 1/2 | 26 1/2 | 27 3/4 | 28 1/2 | 181100 | |
12534 | ESS | 500 | 26 | 26 | 26 | 26 | 26 1/2 | 27 1/8 | 1000 | |
12535 | ESSAX | 0 | 14.55 | 14.55 | 15.24 | 0 | ||||
12536 | ESSB | 0 | 0 | |||||||
12537 | ESSE | 0 | 0 | |||||||
12538 | ESSF | 300 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 300 | |
12539 | ESSI | 0 | 0 | |||||||
12540 | ESSK | 0 | 0 | |||||||
12541 | ESST | 9600 | 18 | 16 7/8 | 18 1/8 | 16 3/4 | 17 7/8 | 18 | 1171500 | |
12542 | ESSX | 0 | 0 | |||||||
12543 | ESSY | 2000 | 19.7500 | 0 | ||||||
12544 | EST | 0 | 0 | |||||||
12545 | ESTI | 50000 | 2.0000 | 0 | ||||||
12546 | ESTO | 2500 | 4 11/16 | 4 7/8 | 4 7/8 | 4 5/8 | 4 1/2 | 4 7/8 | 17800 | |
12547 | ESTOW | 2000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 11/32 | 6500 | |
12548 | ESTR | 400 | 12 1/8 | 12 5/8 | 12 5/8 | 12 | 12 | 12 1/8 | 22600 | |
12549 | ESU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12550 | ESV | 500 | 41 | 42 3/8 | 42 3/8 | 41 | 40 3/4 | 41 3/8 | 1800 | |
12551 | ESVG | 0 | 0 | |||||||
12552 | ESVL | 0 | 0 | |||||||
12553 | ESVM | 0 | 0 | |||||||
12554 | ESVR | 0 | 0 | |||||||
12555 | ESVS | 1200 | 5.6250 | 5.7500 | 5.7500 | 5.6250 | 5.5000 | 6.3750 | 2400 | |
12556 | ESW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
12557 | ESX | 300 | 2 | 1 7/8 | 2 | 1 7/8 | 700 | |||
12558 | ESXT | 0 | 0 | |||||||
12559 | ESXX | 0 | 0 | |||||||
12560 | ESYCP | 100 | 15.5000 | 0 | ||||||
12561 | ESZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12562 | ETAXX | 0 | 0.49 | 4.75 | 4.75 | 25596 | ||||
12563 | ETC | 200 | 6 3/4 | 0 | ||||||
12564 | ETCC | 1100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
12565 | ETCH | 300 | 1.1250 | 0.6250 | 1.1250 | 0 | ||||
12566 | ETCI | 0 | 0 | |||||||
12567 | ETCIA | 1000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 3/8 | 1300 | |
12568 | ETCN | 600 | 8.2500 | 0 | ||||||
12569 | ETCP | 10400 | 1.1000 | 1.0625 | 1.1250 | 1.0625 | 1.0625 | 1.1875 | 32200 | |
12570 | ETCUF | 0 | 0 | |||||||
12571 | ETCY | 0 | 0 | |||||||
12572 | ETEC | 25000 | 26 | 25 3/4 | 26 3/4 | 24 3/4 | 25 1/2 | 26 | 283700 | |
12573 | ETF | 100 | 17 1/4 | 16 1/2 | 17 1/8 | 0 | ||||
12574 | ETFS | 1000 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 1100 | |
12575 | ETGI | 400 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
12576 | ETGIX | 0 | 6.13 | 6.13 | 6.44 | 0 | ||||
12577 | ETH | 100 | 35 1/8 | 35 1/8 | 35 1/8 | 35 1/8 | 34 | 35 1/8 | 100 | |
12578 | ETHC | 0 | 0 | |||||||
12579 | ETHCY | 40000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 5/8 | 148500 | |
12580 | ETHE | 0 | 0 | |||||||
12581 | ETHN | 0 | 0 | |||||||
12582 | ETHP | 0 | 0 | |||||||
12583 | ETHS | 0 | 0 | |||||||
12584 | ETHSX | 0 | 12.83 | 12.83 | 13.47 | 0 | ||||
12585 | ETHYX | 0 | 10.63 | 10.63 | 11.04 | 0 | ||||
12586 | ETI | 0 | 1815.49 | 1812.89 | 1817.02 | 1810.00 | 0 | |||
12587 | ETIAX | 0 | 11.43 | 11.43 | 12.00 | 0 | ||||
12588 | ETKA | 2000 | 1/2 | 3/8 | 1/2 | 0 | ||||
12589 | ETL | 0 | 0 | |||||||
12590 | ETLF | 0 | 0 | |||||||
12591 | ETLN | 0 | 0 | |||||||
12592 | ETN | 100 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 62 3/4 | 64 | 100 | |
12593 | ETNA | 0 | 0 | |||||||
12594 | ETNB | 0 | 0 | |||||||
12595 | ETNC | 0 | 0 | |||||||
12596 | ETNE | 0 | 0 | |||||||
12597 | ETNH | 0 | 0 | |||||||
12598 | ETNI | 0 | 0 | |||||||
12599 | ETNK | 0 | 0 | |||||||
12600 | ETNL | 0 | 0 | |||||||
12601 | ETNLY | 0 | 3.1250 | 0 | ||||||
12602 | ETNN | 0 | 0 | |||||||
12603 | ETNO | 0 | 0 | |||||||
12604 | ETNP | 0 | 0 | |||||||
12605 | ETNR | 0 | 0 | |||||||
12606 | ETNS | 5000 | 1.1250 | 1.0000 | 1.1250 | 0 | ||||
12607 | ETNT | 0 | 0 | |||||||
12608 | ETNU | 0 | 0 | |||||||
12609 | ETNW | 0 | 0 | |||||||
12610 | ETNX | 0 | 0 | |||||||
12611 | ETNY | 0 | 0 | |||||||
12612 | ETP/Aw | 0 | 0 | |||||||
12613 | ETP/WSw | 0 | 0 | |||||||
12614 | ETPI | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
12615 | ETPM | 0 | 0 | |||||||
12616 | ETPV | 0 | 0 | |||||||
12617 | ETPp | 500 | 26 1/2 | 26 | 26 5/8 | 0 | ||||
12618 | ETPpB | 300 | 25 5/8 | 0 | ||||||
12619 | ETR | 100 | 28 | 28 | 28 | 28 | 28 | 28 3/8 | 381900 | |
12620 | ETRA | 0 | 0 | |||||||
12621 | ETRAX | 0 | 20.75 | 20.75 | 21.78 | 0 | ||||
12622 | ETRB | 0 | 0 | |||||||
12623 | ETRBX | 0 | 20.67 | 20.67 | 20.67 | 0 | ||||
12624 | ETRC | 2200 | 10 | 9 7/8 | 10 | 9 7/8 | 9 7/8 | 10 1/2 | 4400 | |
12625 | ETRE | 0 | 0 | |||||||
12626 | ETRH | 0 | 0 | |||||||
12627 | ETRL | 0 | 0 | |||||||
12628 | ETRO | 0 | 0 | |||||||
12629 | ETRP | 0 | 0 | |||||||
12630 | ETRXX | 0 | 0.33 | 3.04 | 3.10 | 589 | ||||
12631 | ETS | 100 | 13/16 | 0 | ||||||
12632 | ETSBX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
12633 | ETSE | 0 | 0 | |||||||
12634 | ETSEC | 0 | 0 | |||||||
12635 | ETSF | 0 | 0 | |||||||
12636 | ETSI | 0 | 0 | |||||||
12637 | ETTEX | 0 | 13.78 | 13.78 | 14.47 | 0 | ||||
12638 | ETTGX | 0 | 11.17 | 11.17 | 11.73 | 0 | ||||
12639 | ETTI | 700 | 2 3/16 | 2 | 2 1/4 | 2 | 1 7/8 | 2 3/16 | 39100 | |
12640 | ETTIW | 4500 | 7/8 | 7/8 | 1 | 3/4 | 3/4 | 1 | 76200 | |
12641 | ETVI | 0 | 0.0100 | 1.0000 | 0 | |||||
12642 | ETW | 200 | 29 1/4 | 0 | ||||||
12643 | ETWG | 0 | 0 | |||||||
12644 | ETWN | 0 | 0 | |||||||
12645 | ETYXX | 0 | 0.49 | 5.05 | 5.06 | 7443 | ||||
12646 | ETZ/A | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 500 | |||
12647 | ETZA | 0 | 0 | |||||||
12648 | ETZL | 0 | 0 | |||||||
12649 | EU | 0 | 0 | |||||||
12650 | EUA | 500 | 16 1/2 | 16 1/4 | 17 | 0 | ||||
12651 | EUAA | 0 | 0 | |||||||
12652 | EUAC | 0 | 0 | |||||||
12653 | EUAE | 0 | 0 | |||||||
12654 | EUAL | 0 | 0 | |||||||
12655 | EUAM | 4000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
12656 | EUAS | 0 | 0 | |||||||
12657 | EUAW | 0 | 0 | |||||||
12658 | EUD | 0 | 0 | |||||||
12659 | EUEYX | 0 | 12.91 | 12.91 | 12.91 | 0 | ||||
12660 | EUFA | 500 | 22 1/2 | 21 1/2 | 24 1/2 | 0 | ||||
12661 | EUHI | 7500 | 0.8750 | 0.8750 | 1.0625 | 0.8750 | 0.8750 | 1.0625 | 14000 | |
12662 | EUPH | 5000 | 5 | 4 5/8 | 5 | 4 5/8 | 4 7/8 | 5 1/8 | 37400 | |
12663 | EUR | 0 | 149.38 | 148.45 | 149.55 | 148.40 | 0 | |||
12664 | EURAX | 0 | 11.39 | 11.39 | 12.05 | 0 | ||||
12665 | EURBX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
12666 | EURCX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
12667 | EURO | 1300 | 2.9375 | 3.0625 | 3.0625 | 2.9375 | 2.8750 | 3.0000 | 21600 | |
12668 | EUROP | 0 | 0 | |||||||
12669 | EURP | 0 | 0 | |||||||
12670 | EUSA | 500 | 26 3/4 | 26 3/4 | 27 | 26 3/4 | 26 3/4 | 27 3/4 | 8300 | |
12671 | EUSAX | 0 | 9.56 | 9.56 | 10.04 | 0 | ||||
12672 | EUSBX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
12673 | EUSYX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
12674 | EUTM | 0 | 0 | |||||||
12675 | EUTO | 7000 | 0.1300 | 0.1330 | 0.1330 | 0.1250 | 0.1100 | 0.1300 | 101200 | |
12676 | EUV | 0 | 150.80 | 0 | ||||||
12677 | EV | 500 | 44 1/8 | 0 | ||||||
12678 | EVALX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
12679 | EVAN | 500 | 2 | 1 3/4 | 2 | 0 | ||||
12680 | EVARX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
12681 | EVAZX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
12682 | EVBAX | 0 | 13.80 | 13.80 | 14.49 | 0 | ||||
12683 | EVBBX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
12684 | EVBYX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
12685 | EVC | 0 | 0 | |||||||
12686 | EVCAX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
12687 | EVCGX | 0 | 15.37 | 15.37 | 16.14 | 0 | ||||
12688 | EVCI | 0 | 0 | |||||||
12689 | EVCLX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
12690 | EVCN | 0 | 0 | |||||||
12691 | EVCTX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
12692 | EVEN | 7700 | 9/16 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 301700 | |
12693 | EVENW | 2000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12694 | EVER | 1000 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 6 1/8 | 6 3/8 | 47700 | |
12695 | EVFIX | 0 | 3.56 | 3.56 | 3.56 | 0 | ||||
12696 | EVFLX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
12697 | EVFSF | 0 | 0.4700 | 0 | ||||||
12698 | EVFSY | 0 | 8.3750 | 0 | ||||||
12699 | EVGAX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
12700 | EVGFX | 0 | 9.64 | 9.64 | 10.12 | 0 | ||||
12701 | EVGM | 1000 | 25 3/4 | 26 | 26 3/4 | 25 1/4 | 25 1/4 | 25 3/4 | 381900 | |
12702 | EVGMP | 500 | 91 1/2 | 78 | 82 1/2 | 0 | ||||
12703 | EVGN | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 | 15 1/2 | 3700 | |
12704 | EVGOX | 0 | 10.73 | 10.73 | 11.15 | 0 | ||||
12705 | EVGR | 2300 | 5.5625 | 0 | ||||||
12706 | EVGRX | 0 | 17.75 | 17.75 | 17.75 | 0 | ||||
12707 | EVHIX | 0 | 7.20 | 7.20 | 7.20 | 0 | ||||
12708 | EVHMX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
12709 | EVHWX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
12710 | EVHYX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
12711 | EVI | 800 | 44 5/8 | 43 1/4 | 44 1/4 | 0 | ||||
12712 | EVIBX | 0 | 8.08 | 8.08 | 8.39 | 0 | ||||
12713 | EVIFX | 0 | 8.69 | 8.69 | 9.12 | 0 | ||||
12714 | EVIG | 0 | 0 | |||||||
12715 | EVII | 0 | 0 | |||||||
12716 | EVIT | 0 | 0 | |||||||
12717 | EVKYX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
12718 | EVLAX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
12719 | EVLMX | 0 | 17.66 | 17.66 | 17.66 | 0 | ||||
12720 | EVLXX | 0 | 0.32 | 4.40 | 4.48 | 210 | ||||
12721 | EVMAX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
12722 | EVMBX | 0 | 9.97 | 9.97 | 10.36 | 0 | ||||
12723 | EVMD | 500 | 2 15/16 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 6800 | |
12724 | EVMIX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
12725 | EVMNX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
12726 | EVMOX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
12727 | EVMSX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
12728 | EVMT | 1600 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
12729 | EVMYX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
12730 | EVNCX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
12731 | EVNJX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
12732 | EVNRX | 0 | 21.91 | 21.91 | 21.91 | 0 | ||||
12733 | EVNVY | 0 | 27.2500 | 0 | ||||||
12734 | EVNYX | 0 | 10.97 | 10.97 | 10.97 | 0 | ||||
12735 | EVO | 0 | 0 | |||||||
12736 | EVOHX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
12737 | EVOI | 200 | 3.2500 | 2.7500 | 3.5000 | 0 | ||||
12738 | EVORX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
12739 | EVPAX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
12740 | EVR | 100 | 19 7/8 | 19 3/4 | 20 1/4 | 0 | ||||
12741 | EVRAX | 0 | 17.67 | 17.67 | 18.55 | 0 | ||||
12742 | EVRBX | 0 | 17.50 | 17.50 | 17.50 | 0 | ||||
12743 | EVRC | 0 | 0 | |||||||
12744 | EVRCX | 0 | 17.48 | 17.48 | 17.48 | 0 | ||||
12745 | EVRG | 400 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
12746 | EVRIX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
12747 | EVRK | 0 | 0 | |||||||
12748 | EVRLF | 0 | 0 | |||||||
12749 | EVRM | 4600 | 7/8 | 7/8 | 1 1/8 | 7/8 | 7/8 | 1 1/4 | 10000 | |
12750 | EVRMW | 200 | 1/8 | 1/8 | 1/2 | 0 | ||||
12751 | EVRN | 0 | 0 | |||||||
12752 | EVRO | 5000 | 21/32 | 21/32 | 25/32 | 0 | ||||
12753 | EVRQ | 0 | 0 | |||||||
12754 | EVRQE | 0 | 0 | |||||||
12755 | EVRWV | 0 | 0 | |||||||
12756 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12757 | EVS | 0 | 165.79 | 0 | ||||||
12758 | EVSA | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2000 | |||
12759 | EVSCX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
12760 | EVSEX | 0 | 9.48 | 9.48 | 9.95 | 0 | ||||
12761 | EVSF | 500 | 3.2500 | 3.5000 | 3.5000 | 3.2500 | 3.1250 | 3.6250 | 4100 | |
12762 | EVSGX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
12763 | EVSI | 1500 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 7/8 | 6800 | |
12764 | EVSN | 0 | 0 | |||||||
12765 | EVSNF | 1000 | 6 | 5 7/8 | 6 | 5 1/2 | 5 1/2 | 6 1/4 | 2500 | |
12766 | EVTC | 3000 | 7 5/16 | 7 1/4 | 7 5/16 | 7 1/4 | 7 1/8 | 7 1/2 | 7000 | |
12767 | EVTEX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
12768 | EVTI | 1700 | 9 1/2 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 1/2 | 24300 | |
12769 | EVTMX | 0 | 9.39 | 9.39 | 9.86 | 0 | ||||
12770 | EVTN | 200 | 0.8750 | 0.8750 | 2.0000 | 0 | ||||
12771 | EVTNX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
12772 | EVTRX | 0 | 20.78 | 20.78 | 20.78 | 0 | ||||
12773 | EVTS | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.5000 | 2000 | |
12774 | EVTXX | 0 | 0.53 | 3.39 | 3.42 | 5977 | ||||
12775 | EVTYX | 0 | 63.84 | 63.84 | 63.84 | 0 | ||||
12776 | EVUAX | 0 | 10.74 | 10.74 | 11.28 | 0 | ||||
12777 | EVUBX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
12778 | EVVAX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
12779 | EVVTX | 0 | 21.71 | 21.71 | 21.71 | 0 | ||||
12780 | EVWVX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
12781 | EVX | 0 | 155.36 | 156.15 | 156.94 | 154.87 | 154.48 | 156.25 | 0 | |
12782 | EVXS | 7000 | 0.0001 | 0 | ||||||
12783 | EVY | 0 | 0 | |||||||
12784 | EWA | 1500 | 10 1/2 | 10 5/8 | 10 5/8 | 10 1/2 | 2600 | |||
12785 | EWB | 25000 | 20 7/8 | 0 | ||||||
12786 | EWBG | 0 | 0 | |||||||
12787 | EWBI | 0 | 0 | |||||||
12788 | EWBS | 0 | 0 | |||||||
12789 | EWC | 500 | 12 | 0 | ||||||
12790 | EWD | 100 | 15 3/4 | 0 | ||||||
12791 | EWF | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 100 | |
12792 | EWG | 400 | 14 | 0 | ||||||
12793 | EWH | 1000 | 14 7/16 | 0 | ||||||
12794 | EWI | 200 | 13 13/16 | 0 | ||||||
12795 | EWJ | 2000 | 13 13/16 | 0 | ||||||
12796 | EWK | 1700 | 15 | 0 | ||||||
12797 | EWL | 400 | 12 1/16 | 0 | ||||||
12798 | EWM | 700 | 14 1/2 | 0 | ||||||
12799 | EWN | 100 | 18 1/16 | 0 | ||||||
12800 | EWND | 600 | 10.2500 | 0 | ||||||
12801 | EWO | 31300 | 10 1/8 | 0 | ||||||
12802 | EWP | 600 | 14 15/16 | 0 | ||||||
12803 | EWQ | 3000 | 13 1/2 | 0 | ||||||
12804 | EWR | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 | 100 | |
12805 | EWRR | 0 | 0 | |||||||
12806 | EWS | 100 | 11 1/4 | 0 | ||||||
12807 | EWST | 300 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 300 | |
12808 | EWU | 300 | 13 15/16 | 0 | ||||||
12809 | EWW | 300 | 11 | 0 | ||||||
12810 | EX | 500 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 7/8 | 28 3/8 | 500 | |
12811 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12812 | EXAC | 1000 | 11 3/4 | 11 3/8 | 12 1/4 | 11 3/8 | 11 3/4 | 12 1/8 | 66900 | |
12813 | EXAM | 2000 | 6 1/4 | 6 | 6 9/32 | 6 | 6 1/8 | 6 3/8 | 45000 | |
12814 | EXAR | 2000 | 13 1/2 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/2 | 13 3/4 | 33800 | |
12815 | EXAXX | 0 | 0.53 | 3.09 | 3.11 | 6389 | ||||
12816 | EXBT | 4000 | 13 1/4 | 13 | 14 | 13 | 13 1/8 | 13 3/8 | 469000 | |
12817 | EXC | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 300 | |
12818 | EXCA | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 14 1/2 | 6700 | |
12819 | EXCC | 0 | 0 | |||||||
12820 | EXCHX | 0 | 307.03 | 307.03 | 307.03 | 0 | ||||
12821 | EXCI | 0 | 0 | |||||||
12822 | EXCIA | 600 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
12823 | EXCL | 100 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.9687 | 100 | |
12824 | EXCO | 100 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
12825 | EXCX | 0 | 0 | |||||||
12826 | EXCY | 0 | 0 | |||||||
12827 | EXDN | 0 | 0 | |||||||
12828 | EXE/A | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 300 | |||
12829 | EXEA | 0 | 0 | |||||||
12830 | EXEG | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 2.3750 | 6000 | |
12831 | EXEP | 0 | 0 | |||||||
12832 | EXEQX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
12833 | EXG | 4500 | 23 15/16 | 0 | ||||||
12834 | EXGN | 1000 | 4 9/64 | 4 1/4 | 4 3/8 | 4 | 3 7/8 | 4 3/8 | 20800 | |
12835 | EXGP | 500 | 6.0000 | 5.8750 | 6.0000 | 5.8750 | 5.8750 | 7.0000 | 2100 | |
12836 | EXHE | 0 | 0 | |||||||
12837 | EXIBX | 0 | 8.36 | 8.36 | 8.36 | 0 | ||||
12838 | EXIEX | 0 | 8.87 | 8.87 | 8.87 | 0 | ||||
12839 | EXIIX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
12840 | EXINX | 0 | 7.15 | 7.15 | 7.15 | 0 | ||||
12841 | EXIXX | 0 | 0.77 | 5.31 | 5.41 | 3573 | ||||
12842 | EXL | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 27 | 31 | 100 | |
12843 | EXLC | 0 | 0 | |||||||
12844 | EXLN | 0 | 0 | |||||||
12845 | EXLR | 10000 | 0.3437 | 0.3437 | 0.3750 | 0 | ||||
12846 | EXOL | 300 | 28.5000 | 28.5000 | 28.5000 | 28.0000 | 700 | |||
12847 | EXPD | 5000 | 42 1/8 | 43 | 43 1/4 | 41 1/2 | 41 3/4 | 42 1/4 | 163200 | |
12848 | EXPG | 0 | 0 | |||||||
12849 | EXSC | 3000 | 2.4062 | 0 | ||||||
12850 | EXSO | 5000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 1/16 | 2 1/8 | 109100 | |
12851 | EXSR | 300 | 63.5000 | 63.0000 | 63.7500 | 0 | ||||
12852 | EXTBX | 0 | 7.40 | 7.40 | 7.40 | 0 | ||||
12853 | EXTC | 9400 | 0.0100 | 0 | ||||||
12854 | EXTH | 600 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
12855 | EXTHC | 0 | 0 | |||||||
12856 | EXTI | 50000 | 0.0475 | 0.0475 | 0.0500 | 0.0350 | 0.0375 | 0.0500 | 276000 | |
12857 | EXTL | 500 | 7 5/8 | 8 3/8 | 8 1/2 | 7 1/2 | 7 1/2 | 7 5/8 | 144100 | |
12858 | EXTM | 0 | 0 | |||||||
12859 | EXTR | 10000 | 0.2500 | 0 | ||||||
12860 | EXV | 0 | 0 | |||||||
12861 | EXVI | 0 | 0 | |||||||
12862 | EXX/A | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 500 | |||
12863 | EXX/B | 100 | 2 1/4 | 0 | ||||||
12864 | EXXA | 0 | 0 | |||||||
12865 | EXXB | 0 | 0 | |||||||
12866 | EY | 500 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 4100 | |
12867 | EYDY | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12868 | EYE | 4800 | 4 1/2 | 3 7/8 | 4 1/2 | 0 | ||||
12869 | EYEC | 0 | 0 | |||||||
12870 | EYEE | 0 | 0 | |||||||
12871 | EYEM | 2000 | 2.3125 | 2.3125 | 2.4375 | 2.3125 | 2.0000 | 2.5000 | 6000 | |
12872 | EYES | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1.0000 | 100 | |
12873 | EYET | 0 | 0 | |||||||
12874 | EYGFH | 100 | 100.0000 | 0 | ||||||
12875 | EYGFM | 100 | 95.9500 | 0 | ||||||
12876 | EYGFN | 100 | 91.0000 | 0 | ||||||
12877 | EYGFO | 100 | 55.5000 | 0 | ||||||
12878 | EYGFP | 200 | 87.9600 | 0 | ||||||
12879 | EYGLX | 0 | 11.91 | 11.91 | 11.91 | 0 | ||||
12880 | EYLAH | 200 | 80.0000 | 0 | ||||||
12881 | EYLAI | 100 | 95.5000 | 0 | ||||||
12882 | EYLAL | 100 | 67.2500 | 0 | ||||||
12883 | EYLAM | 300 | 63.3750 | 0 | ||||||
12884 | EYLAN | 100 | 60.7500 | 0 | ||||||
12885 | EYLAO | 200 | 57.5000 | 0 | ||||||
12886 | EYLAP | 100 | 53.0000 | 0 | ||||||
12887 | EYLT | 10000 | 0.2000 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2500 | 20700 | |
12888 | EYMIO | 100 | 98.0000 | 0 | ||||||
12889 | EYMSM | 100 | 59.2500 | 0 | ||||||
12890 | EYMSN | 100 | 53.4000 | 0 | ||||||
12891 | EYMSO | 200 | 92.6250 | 0 | ||||||
12892 | EYMSP | 100 | 52.7500 | 0 | ||||||
12893 | EYNON | 100 | 69.0000 | 0 | ||||||
12894 | EYNOO | 200 | 59.3750 | 0 | ||||||
12895 | EYTC | 2000 | 0.1562 | 0.1562 | 0.3125 | 0 | ||||
12896 | EZCI | 0 | 0 | |||||||
12897 | EZCIA | 1500 | 34 1/4 | 38 1/4 | 38 1/4 | 32 | 33 3/4 | 35 | 74200 | |
12898 | EZCO | 0 | 0 | |||||||
12899 | EZCOF | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 11/16 | 1000 | |
12900 | EZEL | 0 | 0 | |||||||
12901 | EZFLX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
12902 | EZM.A | 0 | 0 | |||||||
12903 | EZM/A | 3000 | 11 5/8 | 0 | ||||||
12904 | EZM/B | 100 | 11 5/8 | 0 | ||||||
12905 | EZMA | 0 | 0 | |||||||
12906 | EZMB | 0 | 0 | |||||||
12907 | EZNAX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
12908 | EZPNX | 0 | 9.64 | 9.64 | 9.64 | 0 | ||||
12909 | EZPW | 400 | 8 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 48000 | |
12910 | EZS | 4300 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 20300 | |||
12911 | Epw | 6000 | 47 3/4 | 47 1/2 | 47 7/8 | 0 | ||||
12912 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
12913 | F | 100 | 31 1/2 | 31 7/8 | 32 1/8 | 31 1/2 | 31 3/8 | 31 3/4 | 33400 | |
12914 | F.ABI | 0 | 0 | |||||||
12915 | F.ACB | 0 | 0 | |||||||
12916 | F.ACC | 0 | 0 | |||||||
12917 | F.AFR | 0 | 0 | |||||||
12918 | F.AGA | 0 | 0 | |||||||
12919 | F.AGF | 0 | 0 | |||||||
12920 | F.AIF | 0 | 0 | |||||||
12921 | F.AIR | 0 | 0 | |||||||
12922 | F.ALA | 0 | 0 | |||||||
12923 | F.AQU | 0 | 0 | |||||||
12924 | F.ARS | 0 | 0 | |||||||
12925 | F.ASP | 0 | 0 | |||||||
12926 | F.ATO | 0 | 0 | |||||||
12927 | F.AXA | 0 | 0 | |||||||
12928 | F.AXM | 0 | 0 | |||||||
12929 | F.BB | 0 | 0 | |||||||
12930 | F.BEL | 0 | 0 | |||||||
12931 | F.BFC | 0 | 0 | |||||||
12932 | F.BIO | 0 | 0 | |||||||
12933 | F.BIS | 0 | 0 | |||||||
12934 | F.BMI | 0 | 0 | |||||||
12935 | F.BNI | 0 | 0 | |||||||
12936 | F.BNP | 0 | 0 | |||||||
12937 | F.BON | 0 | 0 | |||||||
12938 | F.BOU | 0 | 0 | |||||||
12939 | F.BPB | 0 | 0 | |||||||
12940 | F.BPF | 0 | 0 | |||||||
12941 | F.BSA | 0 | 0 | |||||||
12942 | F.BTD | 0 | 0 | |||||||
12943 | F.BUT | 0 | 0 | |||||||
12944 | F.BWM | 0 | 0 | |||||||
12945 | F.CAP | 0 | 0 | |||||||
12946 | F.CAR | 0 | 0 | |||||||
12947 | F.CBA | 0 | 0 | |||||||
12948 | F.CBX | 0 | 0 | |||||||
12949 | F.CCF | 0 | 0 | |||||||
12950 | F.CEA | 0 | 0 | |||||||
12951 | F.CER | 0 | 0 | |||||||
12952 | F.CFE | 0 | 0 | |||||||
12953 | F.CFF | 0 | 0 | |||||||
12954 | F.CFM | 0 | 0 | |||||||
12955 | F.CFP | 0 | 0 | |||||||
12956 | F.CFS | 0 | 0 | |||||||
12957 | F.CGD | 0 | 0 | |||||||
12958 | F.CGG | 0 | 0 | |||||||
12959 | F.CGU | 0 | 0 | |||||||
12960 | F.CGV | 0 | 0 | |||||||
12961 | F.CHG | 0 | 0 | |||||||
12962 | F.CIC | 0 | 0 | |||||||
12963 | F.CIM | 0 | 0 | |||||||
12964 | F.CLC | 0 | 0 | |||||||
12965 | F.CLF | 0 | 0 | |||||||
12966 | F.CLP | 0 | 0 | |||||||
12967 | F.CLR | 0 | 0 | |||||||
12968 | F.CLU | 0 | 0 | |||||||
12969 | F.CMN | 0 | 0 | |||||||
12970 | F.CN | 0 | 0 | |||||||
12971 | F.CNC | 0 | 0 | |||||||
12972 | F.CNM | 0 | 0 | |||||||
12973 | F.CPO | 0 | 0 | |||||||
12974 | F.CSF | 0 | 0 | |||||||
12975 | F.DAV | 0 | 0 | |||||||
12976 | F.DIO | 0 | 0 | |||||||
12977 | F.DIS | 0 | 0 | |||||||
12978 | F.DOF | 0 | 0 | |||||||
12979 | F.DON | 0 | 0 | |||||||
12980 | F.DUM | 0 | 0 | |||||||
12981 | F.ECS | 0 | 0 | |||||||
12982 | F.EDF | 0 | 0 | |||||||
12983 | F.ESI | 0 | 0 | |||||||
12984 | F.ESO | 0 | 0 | |||||||
12985 | F.ETT | 0 | 0 | |||||||
12986 | F.EUC | 0 | 0 | |||||||
12987 | F.EUT | 0 | 0 | |||||||
12988 | F.EX | 0 | 0 | |||||||
12989 | F.EXR | 0 | 0 | |||||||
12990 | F.FCU | 0 | 0 | |||||||
12991 | F.FII | 0 | 0 | |||||||
12992 | F.FIV | 0 | 0 | |||||||
12993 | F.FNC | 0 | 0 | |||||||
12994 | F.FRM | 0 | 0 | |||||||
12995 | F.FTL | 0 | 0 | |||||||
12996 | F.GAF | 0 | 0 | |||||||
12997 | F.GAN | 0 | 0 | |||||||
12998 | F.GLA | 0 | 0 | |||||||
12999 | F.GRB | 0 | 0 | |||||||
13000 | F.GTM | 0 | 0 | |||||||
13001 | F.GUR | 0 | 0 | |||||||
13002 | F.HAC | 0 | 0 | |||||||
13003 | F.HAV | 0 | 0 | |||||||
13004 | F.HME | 0 | 0 | |||||||
13005 | F.HUT | 0 | 0 | |||||||
13006 | F.IME | 0 | 0 | |||||||
13007 | F.LAF | 0 | 0 | |||||||
13008 | F.LEA | 0 | 0 | |||||||
13009 | F.LGR | 0 | 0 | |||||||
13010 | F.LVH | 0 | 0 | |||||||
13011 | F.MAT | 0 | 0 | |||||||
13012 | F.MET | 0 | 0 | |||||||
13013 | F.MIC | 0 | 0 | |||||||
13014 | F.MMB | 0 | 0 | |||||||
13015 | F.MOU | 0 | 0 | |||||||
13016 | F.ORE | 0 | 0 | |||||||
13017 | F.PCP | 0 | 0 | |||||||
13018 | F.PEH | 0 | 0 | |||||||
13019 | F.PEI | 0 | 0 | |||||||
13020 | F.PER | 0 | 0 | |||||||
13021 | F.PEU | 0 | 0 | |||||||
13022 | F.POL | 0 | 0 | |||||||
13023 | F.PPR | 0 | 0 | |||||||
13024 | F.PRC | 0 | 0 | |||||||
13025 | F.PRG | 0 | 0 | |||||||
13026 | F.PRO | 0 | 0 | |||||||
13027 | F.PUL | 0 | 0 | |||||||
13028 | F.RAD | 0 | 0 | |||||||
13029 | F.RHP | 0 | 0 | |||||||
13030 | F.RNA | 0 | 0 | |||||||
13031 | F.ROS | 0 | 0 | |||||||
13032 | F.ROU | 0 | 0 | |||||||
13033 | F.SAG | 0 | 0 | |||||||
13034 | F.SAL | 0 | 0 | |||||||
13035 | F.SAN | 0 | 0 | |||||||
13036 | F.SBI | 0 | 0 | |||||||
13037 | F.SCI | 0 | 0 | |||||||
13038 | F.SCN | 0 | 0 | |||||||
13039 | F.SDL | 0 | 0 | |||||||
13040 | F.SDX | 0 | 0 | |||||||
13041 | F.SEB | 0 | 0 | |||||||
13042 | F.SEF | 0 | 0 | |||||||
13043 | F.SFG | 0 | 0 | |||||||
13044 | F.SGF | 0 | 0 | |||||||
13045 | F.SNC | 0 | 0 | |||||||
13046 | F.SNM | 0 | 0 | |||||||
13047 | F.SOM | 0 | 0 | |||||||
13048 | F.SOP | 0 | 0 | |||||||
13049 | F.STA | 0 | 0 | |||||||
13050 | F.STG | 0 | 0 | |||||||
13051 | F.STL | 0 | 0 | |||||||
13052 | F.SYN | 0 | 0 | |||||||
13053 | F.TAT | 0 | 0 | |||||||
13054 | F.TCE | 0 | 0 | |||||||
13055 | F.TCF | 0 | 0 | |||||||
13056 | F.TFF | 0 | 0 | |||||||
13057 | F.UAF | 0 | 0 | |||||||
13058 | F.UAP | 0 | 0 | |||||||
13059 | F.UFC | 0 | 0 | |||||||
13060 | F.UNB | 0 | 0 | |||||||
13061 | F.USS | 0 | 0 | |||||||
13062 | F.VAL | 0 | 0 | |||||||
13063 | F.VIE | 0 | 0 | |||||||
13064 | F.VLR | 0 | 0 | |||||||
13065 | F.VVL | 0 | 0 | |||||||
13066 | F.WRA | 0 | 0 | |||||||
13067 | F.WRM | 0 | 0 | |||||||
13068 | FA | 100 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 16 1/2 | 17 | 100 | |
13069 | FAAAX | 0 | 17.52 | 17.52 | 18.39 | 0 | ||||
13070 | FAABX | 0 | 17.44 | 17.44 | 17.44 | 0 | ||||
13071 | FAACX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
13072 | FAAHX | 0 | 17.43 | 17.43 | 17.43 | 0 | ||||
13073 | FAAIX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
13074 | FAAKX | 0 | 17.39 | 17.39 | 17.39 | 0 | ||||
13075 | FAB | 100 | 18 | 0 | ||||||
13076 | FABAX | 0 | 13.49 | 13.49 | 14.13 | 0 | ||||
13077 | FABC | 500 | 19 3/4 | 18 1/4 | 20 | 0 | ||||
13078 | FABP | 1900 | 44.0000 | 0 | ||||||
13079 | FABUX | 0 | 15.73 | 15.73 | 15.73 | 0 | ||||
13080 | FAC | 1000 | 8 1/2 | 7 7/8 | 8 1/2 | 0 | ||||
13081 | FACAX | 0 | 34.24 | 34.24 | 35.95 | 0 | ||||
13082 | FACB | 0 | 0 | |||||||
13083 | FACBX | 0 | 33.91 | 33.91 | 33.91 | 0 | ||||
13084 | FACCX | 0 | 33.93 | 33.93 | 33.93 | 0 | ||||
13085 | FACHX | 0 | 33.93 | 33.93 | 33.93 | 0 | ||||
13086 | FACIX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
13087 | FACN | 0 | 0 | |||||||
13088 | FACO | 5000 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 27 3/4 | 28 1/4 | 17400 | |
13089 | FACT | 5250 | 8 7/8 | 9 | 10 | 0 | ||||
13090 | FAD | 500 | 5 3/8 | 0 | ||||||
13091 | FADGX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
13092 | FADJX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
13093 | FAE | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 1000 | |
13094 | FAEGX | 0 | 42.31 | 42.31 | 43.84 | 0 | ||||
13095 | FAEIX | 0 | 15.93 | 15.93 | 16.68 | 0 | ||||
13096 | FAEMX | 0 | 11.70 | 11.70 | 12.12 | 0 | ||||
13097 | FAERX | 0 | 15.35 | 15.35 | 15.91 | 0 | ||||
13098 | FAESX | 0 | 20.38 | 20.38 | 20.38 | 0 | ||||
13099 | FAF | 500 | 38 3/8 | 35 3/8 | 35 3/4 | 0 | ||||
13100 | FAFG | 0 | 0 | |||||||
13101 | FAFI | 0 | 0 | |||||||
13102 | FAFIX | 0 | 10.98 | 10.98 | 11.41 | 0 | ||||
13103 | FAFN | 0 | 0 | |||||||
13104 | FAFO | 3500 | 0.3750 | 0 | ||||||
13105 | FAFR | 0 | 0 | |||||||
13106 | FAFXX | 0 | 0.65 | 4.65 | 4.82 | 2978 | ||||
13107 | FAGBX | 0 | 9.29 | 9.29 | 9.58 | 0 | ||||
13108 | FAGCX | 0 | 35.47 | 35.47 | 35.47 | 0 | ||||
13109 | FAGIX | 0 | 9.24 | 9.24 | 9.24 | 0 | ||||
13110 | FAGNX | 0 | 24.91 | 24.91 | 25.81 | 0 | ||||
13111 | FAGOX | 0 | 35.40 | 35.40 | 36.68 | 0 | ||||
13112 | FAGVX | 0 | 9.49 | 9.49 | 9.83 | 0 | ||||
13113 | FAHBX | 0 | 12.29 | 12.29 | 12.29 | 0 | ||||
13114 | FAHC | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 1000 | |
13115 | FAHCX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
13116 | FAHIX | 0 | 11.76 | 11.76 | 12.19 | 0 | ||||
13117 | FAHN | 0 | 0 | |||||||
13118 | FAHNF | 800 | 14 3/16 | 14 | 14 1/4 | 0 | ||||
13119 | FAHYX | 0 | 12.32 | 12.32 | 12.77 | 0 | ||||
13120 | FAI | 1000 | 2 3/8 | 0 | ||||||
13121 | FAIAX | 0 | 10.16 | 10.16 | 10.64 | 0 | ||||
13122 | FAIBX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
13123 | FAICX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
13124 | FAID | 0 | 0 | |||||||
13125 | FAIGX | 0 | 16.08 | 16.08 | 16.66 | 0 | ||||
13126 | FAIIX | 0 | 10.06 | 10.06 | 10.45 | 0 | ||||
13127 | FAIL | 200 | 5 7/8 | 5 7/8 | 6 | 5 7/8 | 5 3/4 | 6 | 16900 | |
13128 | FAIMX | 0 | 28.49 | 28.49 | 28.49 | 0 | ||||
13129 | FAIO | 0 | 0 | |||||||
13130 | FAIR | 600 | 5 7/8 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 6 | 55600 | |
13131 | FAIRW | 2000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/4 | 4 1/4 | 7000 | |
13132 | FAIRZ | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 6000 | |
13133 | FAITX | 0 | 10.31 | 10.31 | 10.77 | 0 | ||||
13134 | FAIXX | 0 | 0.38 | 5.08 | 5.21 | 32260 | ||||
13135 | FAJ | 900 | 3 1/8 | 0 | ||||||
13136 | FAK | 600 | 10 1/4 | 9 5/8 | 10 | 0 | ||||
13137 | FAL | 1000 | 9 1/16 | 0 | ||||||
13138 | FALA | 1000 | 17.0000 | 0 | ||||||
13139 | FALBX | 0 | 21.11 | 21.11 | 21.11 | 0 | ||||
13140 | FALC | 0 | 0 | |||||||
13141 | FALCF | 0 | 0 | |||||||
13142 | FALCX | 0 | 21.12 | 21.12 | 21.12 | 0 | ||||
13143 | FALDX | 0 | 21.13 | 21.13 | 22.36 | 0 | ||||
13144 | FALFX | 0 | 21.12 | 21.12 | 21.33 | 0 | ||||
13145 | FALL | 500 | 17.5000 | 16.0000 | 18.5000 | 0 | ||||
13146 | FALN | 1000 | 13.7500 | 0 | ||||||
13147 | FALRX | 0 | 10.28 | 10.28 | 10.57 | 0 | ||||
13148 | FALS | 0 | 0 | |||||||
13149 | FALTX | 0 | 9.93 | 9.93 | 10.13 | 0 | ||||
13150 | FAM | 1000 | 17 5/8 | 16 3/4 | 17 1/4 | 0 | ||||
13151 | FAMAX | 0 | 9.96 | 9.96 | 10.27 | 0 | ||||
13152 | FAMBX | 0 | 10.72 | 10.72 | 11.05 | 0 | ||||
13153 | FAMC | 0 | 0 | |||||||
13154 | FAMCA | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 24 1/4 | 100 | |
13155 | FAMCK | 100 | 21 1/4 | 21 | 21 1/4 | 21 | 21 1/4 | 23 | 1200 | |
13156 | FAMD | 0 | 0 | |||||||
13157 | FAME | 1000 | 4 1/16 | 4 1/16 | 4 3/4 | 0 | ||||
13158 | FAMG | 0 | 0 | |||||||
13159 | FAMI | 0 | 0 | |||||||
13160 | FAMQ | 0 | 0 | |||||||
13161 | FAMQF | 0 | 2.3500 | 0 | ||||||
13162 | FAMT | 0 | 0 | |||||||
13163 | FAMTX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
13164 | FAMVX | 0 | 25.72 | 25.72 | 25.72 | 0 | ||||
13165 | FAMVY | 0 | 30.0000 | 0 | ||||||
13166 | FAMXX | 0 | 0 | |||||||
13167 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
13168 | FANBX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
13169 | FANRX | 0 | 24.66 | 24.66 | 24.66 | 0 | ||||
13170 | FAP | 0 | 0 | |||||||
13171 | FAPB | 400 | 28.5000 | 27.1250 | 31.0000 | 0 | ||||
13172 | FAPPX | 0 | 12.68 | 12.68 | 12.68 | 0 | ||||
13173 | FAQIX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
13174 | FAR | 0 | 0 | |||||||
13175 | FARBX | 0 | 17.42 | 17.42 | 17.42 | 0 | ||||
13176 | FARC | 1000 | 17 5/16 | 17 | 17 3/8 | 17 | 17 | 17 1/2 | 8800 | |
13177 | FAREX | 0 | 17.66 | 17.66 | 18.49 | 0 | ||||
13178 | FARG | 0 | 0 | |||||||
13179 | FARL | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 1000 | |
13180 | FARM | 100 | 154 | 147 | 156 | 0 | ||||
13181 | FASAX | 0 | 12.59 | 12.59 | 13.18 | 0 | ||||
13182 | FASBX | 0 | 23.62 | 23.62 | 23.62 | 0 | ||||
13183 | FASC | 10000 | 0.4062 | 0.4062 | 0.4375 | 0.3750 | 0.4062 | 0.5312 | 41800 | |
13184 | FASCX | 0 | 25.67 | 25.67 | 25.67 | 0 | ||||
13185 | FASEX | 0 | 20.51 | 20.51 | 21.48 | 0 | ||||
13186 | FASFX | 0 | 9.38 | 9.38 | 9.52 | 0 | ||||
13187 | FASGX | 0 | 17.02 | 17.02 | 17.02 | 0 | ||||
13188 | FASIX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
13189 | FASKX | 0 | 23.33 | 23.33 | 24.43 | 0 | ||||
13190 | FASMX | 0 | 16.90 | 16.90 | 16.90 | 0 | ||||
13191 | FASOX | 0 | 24.05 | 24.05 | 24.05 | 0 | ||||
13192 | FASPX | 0 | 24.04 | 24.04 | 24.91 | 0 | ||||
13193 | FASS | 100 | 7.5000 | 4.0000 | 7.0000 | 0 | ||||
13194 | FASSX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
13195 | FAST | 1300 | 44 1/2 | 44 1/2 | 44 7/8 | 44 | 44 | 44 1/2 | 87900 | |
13196 | FATBX | 0 | 23.22 | 23.22 | 23.22 | 0 | ||||
13197 | FATCX | 0 | 18.19 | 18.19 | 18.19 | 0 | ||||
13198 | FATFX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
13199 | FATN | 100 | 51 5/8 | 50 | 51 7/8 | 50 | 51 5/8 | 51 7/8 | 201800 | |
13200 | FATXX | 0 | 0 | |||||||
13201 | FAUL | 1000 | 6 3/8 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 58500 | |
13202 | FAUM | 0 | 0 | |||||||
13203 | FAUSF | 0 | 0 | |||||||
13204 | FAUX | 0 | 0 | |||||||
13205 | FAX | 700 | 8 7/8 | 8 7/8 | 8 7/8 | 8 13/16 | 8 3/4 | 8 15/16 | 17500 | |
13206 | FAXC | 0 | 0 | |||||||
13207 | FAXN | 0 | 0 | |||||||
13208 | FAXR | 0 | 0 | |||||||
13209 | FAXT | 0 | 0 | |||||||
13210 | FAXX | 1000 | 5 1/4 | 5 1/2 | 5 7/8 | 5 1/4 | 5 1/4 | 5 7/8 | 19000 | |
13211 | FAY | 100 | 12 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
13212 | FAYB | 0 | 0 | |||||||
13213 | FAYD | 0 | 0 | |||||||
13214 | FAYI | 0 | 0 | |||||||
13215 | FAYO | 0 | 0 | |||||||
13216 | FAYP | 0 | 0 | |||||||
13217 | FAYS | 0 | 0 | |||||||
13218 | FAYW | 0 | 0 | |||||||
13219 | FAYX | 0 | 0 | |||||||
13220 | FAZTX | 0 | 10.97 | 10.97 | 11.45 | 0 | ||||
13221 | FB | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1000 | |||
13222 | FBA | 500 | 10 1/8 | 9 5/8 | 10 | 0 | ||||
13223 | FBAC | 0 | 0 | |||||||
13224 | FBAE | 0 | 0 | |||||||
13225 | FBAIX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
13226 | FBALX | 0 | 13.76 | 13.76 | 13.76 | 0 | ||||
13227 | FBAN | 1000 | 23 1/4 | 23 1/4 | 23 3/8 | 23 1/4 | 23 1/4 | 24 | 1800 | |
13228 | FBANP | 1000 | 47 3/4 | 47 | 48 1/2 | 0 | ||||
13229 | FBAR | 700 | 1 7/8 | 1 3/4 | 1 15/16 | 1 3/4 | 1 13/16 | 2 | 3600 | |
13230 | FBARG | 0 | 0 | |||||||
13231 | FBARP | 2500 | 7 1/2 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/2 | 7 3/4 | 48000 | |
13232 | FBAY | 0 | 0 | |||||||
13233 | FBAYF | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 1300 | |
13234 | FBBC | 600 | 15 1/2 | 15 5/8 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 24800 | |
13235 | FBBLX | 0 | 28.40 | 28.40 | 28.40 | 0 | ||||
13236 | FBC | 200 | 30 3/8 | 0 | ||||||
13237 | FBC.A | 0 | 0 | |||||||
13238 | FBCBX | 0 | 19.56 | 19.56 | 0 | |||||
13239 | FBCE | 1000 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 4.1250 | 1000 | |
13240 | FBCG | 3000 | 24 | 24 | 24 | 23 3/4 | 23 | 24 1/2 | 8400 | |
13241 | FBCI | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 1/8 | 300 | |
13242 | FBCO | 0 | 0 | |||||||
13243 | FBCR | 0 | 0 | |||||||
13244 | FBCV | 500 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 29 1/2 | 31 | 500 | |
13245 | FBD | 100 | 32 5/8 | 32 1/2 | 33 | 0 | ||||
13246 | FBDFX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
13247 | FBDGX | 0 | 7.44 | 7.44 | 7.44 | 0 | ||||
13248 | FBDH | 0 | 0 | |||||||
13249 | FBDO | 0 | 0 | |||||||
13250 | FBDP | 0 | 0 | |||||||
13251 | FBDSX | 0 | 6.54 | 6.54 | 6.54 | 0 | ||||
13252 | FBER | 400 | 12 | 12 | 12 1/8 | 11 3/4 | 11 3/4 | 12 | 17600 | |
13253 | FBF | 4000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/4 | 7 1/4 | 7 5/8 | 25000 | |
13254 | FBFK | 0 | 0 | |||||||
13255 | FBFV | 0 | 0 | |||||||
13256 | FBGA | 100 | 12 1/2 | 12 1/2 | 15 | 0 | ||||
13257 | FBGI | 0 | 0 | |||||||
13258 | FBGIB | 0 | 0 | |||||||
13259 | FBGRX | 0 | 31.41 | 31.41 | 32.38 | 0 | ||||
13260 | FBGWF | 300 | 1.7600 | 0 | ||||||
13261 | FBHBX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
13262 | FBHC | 1000 | 19 1/2 | 19 1/2 | 20 1/4 | 0 | ||||
13263 | FBI | 800 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
13264 | FBIC | 100 | 33 1/2 | 33 | 33 1/2 | 33 | 32 3/4 | 33 1/2 | 18500 | |
13265 | FBIDX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
13266 | FBIN | 0 | 0 | |||||||
13267 | FBIOX | 0 | 33.38 | 33.38 | 34.41 | 0 | ||||
13268 | FBIP | 400 | 59.5000 | 0 | ||||||
13269 | FBKP | 800 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
13270 | FBKS | 0 | 0 | |||||||
13271 | FBKSP | 0 | 0 | |||||||
13272 | FBL/WS | 100 | 1 7/8 | 2 1/8 | 2 5/8 | 0 | ||||
13273 | FBLXX | 0 | 0.34 | 3.84 | 3.91 | 232 | ||||
13274 | FBMGX | 0 | 13.92 | 13.92 | 13.92 | 0 | ||||
13275 | FBMI | 500 | 33.2500 | 0 | ||||||
13276 | FBMPX | 0 | 26.36 | 26.36 | 27.18 | 0 | ||||
13277 | FBMS | 0 | 0 | |||||||
13278 | FBMT | 400 | 9.5000 | 0 | ||||||
13279 | FBN | 200 | 12 | 12 1/2 | 12 1/2 | 12 | 11 3/4 | 12 1/8 | 1600 | |
13280 | FBNA | 0 | 0 | |||||||
13281 | FBNC | 400 | 15 1/2 | 15 1/2 | 16 1/4 | 0 | ||||
13282 | FBNDX | 0 | 7.14 | 7.14 | 7.14 | 0 | ||||
13283 | FBNIW | 100 | 5.8750 | 0 | ||||||
13284 | FBNK | 0 | 0 | |||||||
13285 | FBNKP | 100 | 25 1/2 | 25 1/2 | 26 1/4 | 0 | ||||
13286 | FBNP | 0 | 0 | |||||||
13287 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13288 | FBOC | 0 | 0 | |||||||
13289 | FBOI | 0 | 0 | |||||||
13290 | FBOR | 0 | 0 | |||||||
13291 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13292 | FBP | 500 | 23 | 0 | ||||||
13293 | FBPBX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
13294 | FBR | 200 | 28 | 28 3/8 | 28 3/4 | 0 | ||||
13295 | FBRB | 0 | 0 | |||||||
13296 | FBRC | 0 | 0 | |||||||
13297 | FBRD | 0 | 0 | |||||||
13298 | FBRH | 0 | 0 | |||||||
13299 | FBRK | 200 | 5.0000 | 4.5000 | 5.2500 | 0 | ||||
13300 | FBRL | 0 | 0 | |||||||
13301 | FBRN | 1000 | 0.0075 | 0 | ||||||
13302 | FBRR | 3300 | 0.2800 | 0.2800 | 0.4375 | 0 | ||||
13303 | FBRW | 0 | 0 | |||||||
13304 | FBRWY | 0 | 1.7600 | 0 | ||||||
13305 | FBRX | 0 | 0 | |||||||
13306 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13307 | FBS | 600 | 66 | 65 1/4 | 65 7/8 | 0 | ||||
13308 | FBSC | 0 | 0 | |||||||
13309 | FBSD | 0 | 0 | |||||||
13310 | FBSH | 300 | 30.2000 | 0 | ||||||
13311 | FBSI | 1000 | 15 1/4 | 15 | 15 3/4 | 0 | ||||
13312 | FBSK | 0 | 0 | |||||||
13313 | FBSL | 0 | 0 | |||||||
13314 | FBSN | 0 | 0 | |||||||
13315 | FBSO | 0 | 0 | |||||||
13316 | FBSS | 0 | 0 | |||||||
13317 | FBST | 200 | 5 1/4 | 5 1/16 | 5 1/4 | 5 | 5 | 5 1/4 | 58100 | |
13318 | FBSW | 0 | 0 | |||||||
13319 | FBSWW | 500 | 52 | 52 | 53 1/2 | 0 | ||||
13320 | FBSX | 0 | 0 | |||||||
13321 | FBSY | 0 | 0 | |||||||
13322 | FBSYA | 300 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | 300 | |||
13323 | FBSpX | 18100 | 111 3/8 | 0 | ||||||
13324 | FBT | 0 | 0 | |||||||
13325 | FBTB | 0 | 0 | |||||||
13326 | FBTR | 500 | 13 | 13 | 15 1/2 | 0 | ||||
13327 | FBTXX | 0 | 0 | |||||||
13328 | FBUS | 700 | 2.1250 | 2.0000 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 2700 | |
13329 | FBUSC | 0 | 0 | |||||||
13330 | FBUXX | 0 | 0 | |||||||
13331 | FBWGY | 0 | 0 | |||||||
13332 | FBWP | 0 | 0 | |||||||
13333 | FBYBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
13334 | FC | 0 | 0 | |||||||
13335 | FCA/A | 200 | 12 3/4 | 12 7/8 | 13 5/8 | 0 | ||||
13336 | FCA/B | 500 | 12 5/8 | 0 | ||||||
13337 | FCAA | 0 | 0 | |||||||
13338 | FCAMX | 0 | 10.06 | 10.06 | 10.51 | 0 | ||||
13339 | FCAR | 200 | 39.2500 | 39.2500 | 42.0000 | 0 | ||||
13340 | FCATX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
13341 | FCAXX | 0 | 0.40 | 2.97 | 3.01 | 1100 | ||||
13342 | FCB | 2000 | 12 15/16 | 0 | ||||||
13343 | FCBA | 0 | 0 | |||||||
13344 | FCBF | 200 | 19 1/8 | 19 | 19 1/4 | 18 1/4 | 18 1/2 | 19 1/4 | 16600 | |
13345 | FCBI | 0 | 0 | |||||||
13346 | FCBIA | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 26 1/2 | 29 1/4 | 100 | |
13347 | FCBIB | 1200 | 15 1/16 | 15 | 16 3/4 | 0 | ||||
13348 | FCBK | 140900 | 0.1600 | 0.5000 | 0.6875 | 649400 | ||||
13349 | FCBKJ | 0 | 0 | |||||||
13350 | FCBN | 100 | 190.0000 | 165.0000 | 195.0000 | 0 | ||||
13351 | FCBS | 200 | 19 1/2 | 19 3/4 | 22 | 0 | ||||
13352 | FCC | 1000 | 4 1/16 | 0 | ||||||
13353 | FCC.A | 0 | 0 | |||||||
13354 | FCCC | 300 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
13355 | FCCF | 3600 | 12.0000 | 0 | ||||||
13356 | FCCPX | 0 | 23.62 | 23.62 | 23.98 | 0 | ||||
13357 | FCDXX | 0 | 0.50 | 5.05 | 5.16 | 725 | ||||
13358 | FCE | 0 | 0 | |||||||
13359 | FCE.A | 0 | 0 | |||||||
13360 | FCE.B | 0 | 0 | |||||||
13361 | FCE/A | 200 | 48 1/8 | 0 | ||||||
13362 | FCE/B | 12000 | 37 1/2 | 0 | ||||||
13363 | FCEA | 0 | 0 | |||||||
13364 | FCEB | 0 | 0 | |||||||
13365 | FCEN | 0 | 0 | |||||||
13366 | FCENA | 3300 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 4500 | |
13367 | FCENU | 500 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 29600 | |
13368 | FCENW | 2000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/4 | 5500 | |
13369 | FCENZ | 3000 | 1 1/2 | 1 1/4 | 1 3/4 | 0 | ||||
13370 | FCEXX | 0 | 0.38 | 5.16 | 5.14 | 356 | ||||
13371 | FCF | 500 | 18 | 0 | ||||||
13372 | FCFC | 5000 | 30 3/8 | 30 1/4 | 30 5/8 | 30 1/4 | 30 1/4 | 31 | 10000 | |
13373 | FCFCL | 100 | 24.2500 | 25.2500 | 25.2500 | 24.2500 | 24.2500 | 25.5000 | 300 | |
13374 | FCFCP | 100000 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 23 1/8 | 236800 | |
13375 | FCFCW | 13000 | 6.3750 | 6.2500 | 6.5000 | 0 | ||||
13376 | FCFN | 100 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5312 | 100 | |
13377 | FCFNU | 700 | 0.2812 | 0.2812 | 0.6250 | 0 | ||||
13378 | FCFNW | 2300 | 0.0010 | 0 | ||||||
13379 | FCFT | 200 | 33.5000 | 33.0000 | 34.5000 | 0 | ||||
13380 | FCFXX | 0 | 0.53 | 2.97 | 3.01 | 7318 | ||||
13381 | FCGFX | 0 | 19.88 | 19.88 | 19.88 | 0 | ||||
13382 | FCGVX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
13383 | FCGXX | 0 | 0.41 | 5.02 | 5.12 | 4387 | ||||
13384 | FCH | 500 | 30 3/4 | 32 3/8 | 32 7/8 | 0 | ||||
13385 | FCHB | 0 | 0 | |||||||
13386 | FCHC | 200 | 0.0001 | 0 | ||||||
13387 | FCHE | 0 | 0 | |||||||
13388 | FCHI | 0 | 0 | |||||||
13389 | FCHK | 0 | 0 | |||||||
13390 | FCHL | 0 | 0 | |||||||
13391 | FCHN | 0 | 0 | |||||||
13392 | FCHR | 0 | 0 | |||||||
13393 | FCHS | 0 | 0 | |||||||
13394 | FCHW | 0 | 0 | |||||||
13395 | FCHpA | 500 | 26 | 26 1/8 | 26 3/8 | 26 | 2700 | |||
13396 | FCI | 100 | 38 1/2 | 38 | 43 | 0 | ||||
13397 | FCII | 600 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
13398 | FCIQE | 0 | 0 | |||||||
13399 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13400 | FCISX | 0 | 2.33 | 2.33 | 2.35 | 0 | ||||
13401 | FCIT | 200 | 18 5/8 | 18 1/2 | 18 5/8 | 18 1/2 | 18 1/2 | 19 1/4 | 400 | |
13402 | FCIXX | 0 | 0.49 | 5.17 | 5.31 | 479 | ||||
13403 | FCJ | 0 | 0 | |||||||
13404 | FCKE | 1700 | 17.0000 | 16.0000 | 17.0000 | 0 | ||||
13405 | FCKY | 25000 | 10.1250 | 0 | ||||||
13406 | FCL | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/8 | 36 1/8 | 100 | |
13407 | FCLC | 0 | 0 | |||||||
13408 | FCLG | 0 | 0 | |||||||
13409 | FCLI | 0 | 0 | |||||||
13410 | FCLK | 0 | 0 | |||||||
13411 | FCLL | 0 | 0 | |||||||
13412 | FCLM | 0 | 0 | |||||||
13413 | FCLN | 0 | 0 | |||||||
13414 | FCLO | 0 | 0 | |||||||
13415 | FCLP | 0 | 0 | |||||||
13416 | FCLR | 200 | 34 1/2 | 34 1/2 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 2700 | |
13417 | FCLS | 0 | 0 | |||||||
13418 | FCLSF | 0 | 1.1600 | 0 | ||||||
13419 | FCLT | 0 | 0 | |||||||
13420 | FCLXX | 0 | 0.41 | 2.84 | 2.90 | 6342 | ||||
13421 | FCM | 0 | 0 | |||||||
13422 | FCM.A | 0 | 0 | |||||||
13423 | FCM.B | 0 | 0 | |||||||
13424 | FCMC | 100 | 1.0000 | 1.0312 | 1.8750 | 0 | ||||
13425 | FCME | 700 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 1/2 | 3700 | |
13426 | FCMF | 0 | 0 | |||||||
13427 | FCMFF | 0 | 0 | |||||||
13428 | FCMIX | 0 | 10.47 | 10.47 | 10.58 | 0 | ||||
13429 | FCMXX | 0 | 0.54 | 2.93 | 2.99 | 3228 | ||||
13430 | FCN | 14100 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 54 | 54 3/8 | 14100 | |
13431 | FCNA | 0 | 0 | |||||||
13432 | FCNB | 1500 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/2 | 1500 | |
13433 | FCNC | 0 | 0 | |||||||
13434 | FCNCA | 200 | 68 | 66 | 68 | 66 | 66 | 68 | 1100 | |
13435 | FCND | 0 | 0 | |||||||
13436 | FCNE | 0 | 0 | |||||||
13437 | FCNH | 0 | 0 | |||||||
13438 | FCNK | 0 | 0 | |||||||
13439 | FCNL | 0 | 0 | |||||||
13440 | FCNM | 0 | 0 | |||||||
13441 | FCNN | 0 | 0 | |||||||
13442 | FCNO | 0 | 0 | |||||||
13443 | FCNR | 0 | 0 | |||||||
13444 | FCNS | 0 | 0 | |||||||
13445 | FCNT | 0 | 0 | |||||||
13446 | FCNTX | 0 | 41.65 | 41.65 | 42.94 | 0 | ||||
13447 | FCNU | 0 | 0 | |||||||
13448 | FCNY | 400 | 26.1250 | 25.7500 | 26.5000 | 0 | ||||
13449 | FCNpB | 25000 | 92 | 0 | ||||||
13450 | FCNpC | 50100 | 95 3/4 | 0 | ||||||
13451 | FCNpE | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
13452 | FCNpU | 200 | 24 1/8 | 24 1/8 | 24 1/8 | 24 1/8 | 200 | |||
13453 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13454 | FCO | 200 | 12 | 11 3/4 | 12 1/8 | 0 | ||||
13455 | FCOB | 7500 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 73300 | |
13456 | FCOGF | 2000 | 4.3750 | 0 | ||||||
13457 | FCOL | 0 | 0 | |||||||
13458 | FCOLP | 0 | 0 | |||||||
13459 | FCOM | 100 | 35 1/2 | 35 3/4 | 35 3/4 | 35 1/2 | 35 1/2 | 35 3/4 | 147700 | |
13460 | FCOMN | 0 | 0 | |||||||
13461 | FCOMP | 400 | 41 1/8 | 41 1/8 | 42 | 0 | ||||
13462 | FCON | 0 | 0 | |||||||
13463 | FCOTX | 0 | 10.06 | 10.06 | 10.50 | 0 | ||||
13464 | FCOXX | 0 | 0.49 | 5.07 | 5.21 | 3714 | ||||
13465 | FCP | 200 | 14 1/4 | 14 1/8 | 15 | 0 | ||||
13466 | FCPB | 0 | 0 | |||||||
13467 | FCPK | 0 | 0 | |||||||
13468 | FCPO | 0 | 0 | |||||||
13469 | FCPP | 0 | 0 | |||||||
13470 | FCPR | 0 | 0 | |||||||
13471 | FCPXX | 0 | 0.39 | 4.97 | 5.07 | 2530 | ||||
13472 | FCRE | 2800 | 0.1875 | 0.1875 | 1.1250 | 0 | ||||
13473 | FCRSF | 0 | 3.8900 | 0 | ||||||
13474 | FCRXX | 0 | 0.57 | 2.72 | 2.75 | 1324 | ||||
13475 | FCS/WS | 0 | 9/16 | 15/16 | 0 | |||||
13476 | FCSBQ | 1000 | 0.0010 | 0 | ||||||
13477 | FCSE | 1000 | 2 3/4 | 2 3/4 | 2 15/16 | 2 11/16 | 2 11/16 | 2 15/16 | 22600 | |
13478 | FCSEW | 1000 | 9/16 | 9/16 | 11/16 | 0 | ||||
13479 | FCSI | 2800 | 0.0700 | 0.0700 | 0.1875 | 0 | ||||
13480 | FCSXX | 0 | 0.38 | 5.05 | 5.03 | 28065 | ||||
13481 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13482 | FCTD | 0 | 0 | |||||||
13483 | FCTFX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
13484 | FCTR | 500 | 20 1/4 | 19 3/4 | 20 3/4 | 0 | ||||
13485 | FCTTX | 0 | 10.45 | 10.45 | 10.91 | 0 | ||||
13486 | FCTW | 0 | 0 | |||||||
13487 | FCTXX | 0 | 0.61 | 2.92 | 2.97 | 2271 | ||||
13488 | FCUS | 20000 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0475 | 32700 | |
13489 | FCUXX | 0 | 0.40 | 4.53 | 4.46 | 2320 | ||||
13490 | FCVA | 2500 | 0.1250 | 0.1250 | 0.2000 | 0 | ||||
13491 | FCVL | 3000 | 1.2500 | 3.5000 | 3.5000 | 1.2500 | 1.2500 | 3.2500 | 66800 | |
13492 | FCVSX | 0 | 17.81 | 17.81 | 17.81 | 0 | ||||
13493 | FCVXX | 0 | 0.41 | 5.13 | 5.23 | 604 | ||||
13494 | FCW/WS | 200 | 1/64 | 0 | ||||||
13495 | FCWI | 2000 | 19 1/4 | 21 | 21 | 19 1/4 | 19 1/2 | 19 5/8 | 24300 | |
13496 | FCX | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 29 3/4 | 30 1/8 | 200 | |
13497 | FCX.A | 0 | 0 | |||||||
13498 | FCX/A | 5000 | 30 1/8 | 28 3/8 | 29 | 0 | ||||
13499 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13500 | FCXA | 0 | 0 | |||||||
13501 | FCXI | 0 | 0 | |||||||
13502 | FCXIX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
13503 | FCXK | 0 | 0 | |||||||
13504 | FCXP | 0 | 0 | |||||||
13505 | FCXV | 0 | 0 | |||||||
13506 | FCXp | 100 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 100 | |||
13507 | FCXpA | 700 | 27 1/2 | 27 1/4 | 27 1/2 | 27 1/4 | 10800 | |||
13508 | FCXpB | 300 | 33 | 33 1/4 | 33 5/8 | 0 | ||||
13509 | FCXpC | 600 | 31 1/4 | 0 | ||||||
13510 | FCXpD | 1000 | 19 3/8 | 19 3/8 | 19 7/8 | 0 | ||||
13511 | FCY | 200 | 21 1/4 | 0 | ||||||
13512 | FCYC | 0 | 0 | |||||||
13513 | FCYE | 0 | 0 | |||||||
13514 | FCYL | 0 | 0 | |||||||
13515 | FCYP | 500 | 26.0000 | 25.0000 | 26.5000 | 0 | ||||
13516 | FCYY | 0 | 0 | |||||||
13517 | FD | 100 | 33 | 32 | 33 | 32 | 32 7/8 | 33 1/4 | 7000 | |
13518 | FD.WC | 0 | 0 | |||||||
13519 | FD/WS/C | 100 | 13 1/2 | 11 7/8 | 12 3/8 | 0 | ||||
13520 | FD/WS/D | 100 | 13 5/8 | 12 | 12 5/8 | 0 | ||||
13521 | FDAXX | 0 | 0.49 | 4.82 | 4.94 | 26179 | ||||
13522 | FDB | 500 | 13 3/8 | 14 | 14 1/2 | 0 | ||||
13523 | FDBAX | 0 | 9.74 | 9.74 | 10.20 | 0 | ||||
13524 | FDBBX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
13525 | FDBCX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
13526 | FDBG | 0 | 0 | |||||||
13527 | FDBI | 0 | 0 | |||||||
13528 | FDBK | 0 | 0 | |||||||
13529 | FDC | 100 | 80 5/8 | 79 5/8 | 80 5/8 | 79 5/8 | 80 3/8 | 80 7/8 | 200 | |
13530 | FDCA | 0 | 0 | |||||||
13531 | FDCAX | 0 | 18.31 | 18.31 | 18.88 | 0 | ||||
13532 | FDCB | 0 | 0 | |||||||
13533 | FDCC | 0 | 0 | |||||||
13534 | FDCE | 0 | 0 | |||||||
13535 | FDCF | 0 | 0 | |||||||
13536 | FDCG | 0 | 0 | |||||||
13537 | FDCH | 0 | 0 | |||||||
13538 | FDCI | 0 | 0 | |||||||
13539 | FDCL | 0 | 0 | |||||||
13540 | FDCN | 0 | 0 | |||||||
13541 | FDCO | 0 | 0 | |||||||
13542 | FDCP | 0 | 0 | |||||||
13543 | FDCPX | 0 | 45.48 | 45.48 | 46.89 | 0 | ||||
13544 | FDCR | 0 | 0 | |||||||
13545 | FDCS | 0 | 0 | |||||||
13546 | FDCT | 0 | 0 | |||||||
13547 | FDCV | 0 | 0 | |||||||
13548 | FDCX | 0 | 0 | |||||||
13549 | FDCXX | 0 | 0.60 | 4.53 | 4.64 | 13516 | ||||
13550 | FDCY | 0 | 0 | |||||||
13551 | FDDB | 200 | 86.0000 | 0 | ||||||
13552 | FDEC | 300 | 20.2500 | 20.2500 | 21.7500 | 0 | ||||
13553 | FDEF | 500 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/4 | 11500 | |
13554 | FDEGX | 0 | 24.99 | 24.99 | 25.76 | 0 | ||||
13555 | FDEQX | 0 | 22.89 | 22.89 | 22.89 | 0 | ||||
13556 | FDESX | 0 | 21.17 | 21.17 | 19.58 | 0 | ||||
13557 | FDETX | 0 | 12.02 | 12.02 | 11.15 | 0 | ||||
13558 | FDEXX | 0 | 0.58 | 3.01 | 3.06 | 5022 | ||||
13559 | FDFAX | 0 | 41.85 | 41.85 | 43.14 | 0 | ||||
13560 | FDFB | 0 | 0 | |||||||
13561 | FDFFX | 0 | 18.91 | 18.91 | 18.91 | 0 | ||||
13562 | FDGFX | 0 | 18.74 | 18.74 | 18.74 | 0 | ||||
13563 | FDGI | 0 | 0 | |||||||
13564 | FDGRX | 0 | 41.05 | 41.05 | 41.05 | 0 | ||||
13565 | FDGT | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 4200 | |
13566 | FDHG | 4000 | 4.1875 | 4.0000 | 4.7500 | 0 | ||||
13567 | FDIR | 12500 | 5/8 | 11/16 | 11/16 | 5/8 | 5/8 | 13/16 | 13500 | |
13568 | FDISX | 0 | 24.17 | 24.17 | 24.17 | 0 | ||||
13569 | FDIVX | 0 | 14.47 | 14.47 | 14.47 | 0 | ||||
13570 | FDIX | 200 | 21.0000 | 20.7500 | 21.7500 | 0 | ||||
13571 | FDLEX | 0 | 155.05 | 155.05 | 155.05 | 0 | ||||
13572 | FDLI | 0 | 0 | |||||||
13573 | FDLN | 0 | 0 | |||||||
13574 | FDLNA | 1000 | 9 | 8 11/16 | 9 | 8 11/16 | 8 7/8 | 9 | 313000 | |
13575 | FDLNB | 300 | 8 7/8 | 8 9/16 | 8 7/8 | 8 9/16 | 8 3/4 | 8 7/8 | 212500 | |
13576 | FDLSX | 0 | 47.88 | 47.88 | 49.36 | 0 | ||||
13577 | FDLXX | 0 | 0.71 | 4.81 | 4.94 | 18410 | ||||
13578 | FDM | 0 | 0 | |||||||
13579 | FDMMX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
13580 | FDMXX | 0 | 0.66 | 3.00 | 3.07 | 8689 | ||||
13581 | FDNM | 100 | 29.5000 | 0 | ||||||
13582 | FDO | 300 | 16 7/8 | 16 1/4 | 16 7/8 | 0 | ||||
13583 | FDOI | 0 | 0 | |||||||
13584 | FDOL | 0 | 0 | |||||||
13585 | FDON | 0 | 0 | |||||||
13586 | FDOO | 0 | 0 | |||||||
13587 | FDOS | 0 | 0 | |||||||
13588 | FDOT | 0 | 0 | |||||||
13589 | FDOX | 0 | 0 | |||||||
13590 | FDOY | 0 | 0 | |||||||
13591 | FDPC | 1500 | 12 1/2 | 13 | 13 | 11 1/2 | 11 3/4 | 12 1/2 | 9400 | |
13592 | FDPMX | 0 | 19.00 | 19.00 | 19.59 | 0 | ||||
13593 | FDQI | 120700 | 0.2750 | 0.2500 | 0.2750 | 0.2500 | 0.2550 | 0.3350 | 121700 | |
13594 | FDRI | 0 | 0 | |||||||
13595 | FDRK | 300 | 21.5000 | 0 | ||||||
13596 | FDRXX | 0 | 0.63 | 5.03 | 5.16 | 208339 | ||||
13597 | FDS | 300 | 24 | 23 7/8 | 24 1/2 | 0 | ||||
13598 | FDSCX | 0 | 12.78 | 12.78 | 13.18 | 0 | ||||
13599 | FDSI | 0 | 0 | |||||||
13600 | FDSIU | 0 | 0 | |||||||
13601 | FDSL | 0 | 0 | |||||||
13602 | FDSSX | 0 | 24.93 | 24.93 | 24.93 | 0 | ||||
13603 | FDST | 0 | 0 | |||||||
13604 | FDSXX | 0 | 0.24 | 4.53 | 4.64 | 7373 | ||||
13605 | FDTP | 0 | 0 | |||||||
13606 | FDTS | 0 | 0 | |||||||
13607 | FDTXX | 0 | 0.59 | 4.98 | 5.11 | 23110 | ||||
13608 | FDUXX | 0 | 0.44 | 4.82 | 4.80 | 18442 | ||||
13609 | FDVLX | 0 | 54.96 | 54.96 | 54.96 | 0 | ||||
13610 | FDX | 100 | 41 1/2 | 41 3/4 | 42 3/8 | 41 1/2 | 41 1/8 | 41 5/8 | 2600 | |
13611 | FDXA | 0 | 0 | |||||||
13612 | FDXB | 0 | 0 | |||||||
13613 | FDXC | 0 | 0 | |||||||
13614 | FDXD | 0 | 0 | |||||||
13615 | FDXE | 0 | 0 | |||||||
13616 | FDXG | 0 | 0 | |||||||
13617 | FDXH | 0 | 0 | |||||||
13618 | FDXI | 0 | 0 | |||||||
13619 | FDXK | 0 | 0 | |||||||
13620 | FDXL | 0 | 0 | |||||||
13621 | FDXN | 0 | 0 | |||||||
13622 | FDXO | 0 | 0 | |||||||
13623 | FDXP | 0 | 0 | |||||||
13624 | FDXR | 0 | 0 | |||||||
13625 | FDXS | 0 | 0 | |||||||
13626 | FDXT | 0 | 0 | |||||||
13627 | FDXU | 0 | 0 | |||||||
13628 | FDXX | 0 | 0 | |||||||
13629 | FDYM | 0 | 0 | |||||||
13630 | FDYMF | 1400 | 2 27/32 | 2 3/4 | 2 27/32 | 2 3/4 | 2 3/4 | 3 1/16 | 1900 | |
13631 | FE | 0 | 0 | |||||||
13632 | FEAFX | 0 | 18.05 | 18.05 | 18.05 | 0 | ||||
13633 | FEB | 500 | 13 5/8 | 0 | ||||||
13634 | FEBA | 0 | 0 | |||||||
13635 | FEBR | 0 | 0 | |||||||
13636 | FECAX | 0 | 14.16 | 14.16 | 14.60 | 0 | ||||
13637 | FECBX | 0 | 23.60 | 23.60 | 23.60 | 0 | ||||
13638 | FECHX | 0 | 23.60 | 23.60 | 23.60 | 0 | ||||
13639 | FECLX | 0 | 23.85 | 23.85 | 25.04 | 0 | ||||
13640 | FECPF | 0 | 0 | |||||||
13641 | FECXX | 0 | 0 | |||||||
13642 | FED | 1400 | 22 | 22 | 22 1/16 | 22 | 32000 | |||
13643 | FEDBX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
13644 | FEDEX | 0 | 97.26 | 97.26 | 102.92 | 0 | ||||
13645 | FEDN | 0 | 0 | |||||||
13646 | FEDP | 500 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
13647 | FEDX | 0 | 0 | |||||||
13648 | FEET | 2500 | 23 1/4 | 24 7/8 | 24 7/8 | 22 3/4 | 22 3/4 | 23 1/4 | 1072400 | |
13649 | FEG | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 100 | |||
13650 | FEGCX | 0 | 14.04 | 14.04 | 14.04 | 0 | ||||
13651 | FEGOF | 0 | 3.0000 | 0 | ||||||
13652 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13653 | FEI | 200 | 9 13/16 | 8 13/16 | 9 5/16 | 0 | ||||
13654 | FEIBX | 0 | 21.39 | 21.39 | 21.39 | 0 | ||||
13655 | FEIC | 200 | 12 3/8 | 13 | 13 | 12 3/8 | 12 3/8 | 12 3/4 | 31200 | |
13656 | FEIFX | 0 | 15.38 | 15.38 | 15.38 | 0 | ||||
13657 | FEIIX | 0 | 15.92 | 15.92 | 15.92 | 0 | ||||
13658 | FEIRX | 0 | 21.47 | 21.47 | 22.25 | 0 | ||||
13659 | FELE | 500 | 41 | 40 1/2 | 41 | 39 1/2 | 39 3/4 | 41 | 2200 | |
13660 | FELV | 0 | 0 | |||||||
13661 | FEMKX | 0 | 16.70 | 16.70 | 17.22 | 0 | ||||
13662 | FEMMX | 0 | 11.92 | 11.92 | 11.92 | 0 | ||||
13663 | FEMXX | 0 | 0.50 | 3.40 | 3.47 | 2151 | ||||
13664 | FEN | 0 | 0 | |||||||
13665 | FENH | 0 | 0 | |||||||
13666 | FENI | 0 | 0 | |||||||
13667 | FENRF | 0 | 5.9800 | 0 | ||||||
13668 | FENT | 600 | 11 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 12000 | |
13669 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13670 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13671 | FEP | 800 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 800 | |||
13672 | FEPB | 0 | 0 | |||||||
13673 | FEPC | 0 | 0 | |||||||
13674 | FEPD | 0 | 0 | |||||||
13675 | FEPF | 0 | 0 | |||||||
13676 | FEPI | 0 | 0 | |||||||
13677 | FEPL | 0 | 0 | |||||||
13678 | FEPM | 0 | 0 | |||||||
13679 | FEPN | 0 | 0 | |||||||
13680 | FEPS | 0 | 0 | |||||||
13681 | FEQFX | 0 | 14.97 | 14.97 | 14.97 | 0 | ||||
13682 | FEQIX | 0 | 42.31 | 42.31 | 42.31 | 0 | ||||
13683 | FEQTX | 0 | 23.77 | 23.77 | 23.77 | 0 | ||||
13684 | FEQVX | 0 | 15.37 | 15.37 | 15.37 | 0 | ||||
13685 | FER | 700 | 13/32 | 0 | ||||||
13686 | FERO | 1000 | 8 1/4 | 8 1/8 | 8 1/4 | 7 7/8 | 8 | 8 1/4 | 11300 | |
13687 | FERT | 0 | 0 | |||||||
13688 | FERTP | 2500 | 162.0000 | 162.0000 | 181.0000 | 0 | ||||
13689 | FERX | 3000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
13690 | FES | 100 | 259 3/4 | 0 | ||||||
13691 | FESB | 0 | 0 | |||||||
13692 | FESC | 0 | 0 | |||||||
13693 | FESD | 0 | 0 | |||||||
13694 | FESN | 0 | 0 | |||||||
13695 | FESW | 0 | 0 | |||||||
13696 | FESX | 400 | 12 | 12 | 12 | 11 7/8 | 11 7/8 | 12 | 11600 | |
13697 | FET | 0 | 0 | |||||||
13698 | FETI | 2817 | 0.9600 | 0.8992 | 1.0816 | 0 | ||||
13699 | FETM | 100 | 41.5000 | 0 | ||||||
13700 | FEUG | 0 | 0 | |||||||
13701 | FEUGX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
13702 | FEURX | 0 | 15.97 | 15.97 | 15.97 | 0 | ||||
13703 | FEUTX | 0 | 12.78 | 12.78 | 12.91 | 0 | ||||
13704 | FEXC | 0 | 0 | |||||||
13705 | FEXCM | 0 | 0 | |||||||
13706 | FEXPX | 0 | 15.94 | 15.94 | 16.43 | 0 | ||||
13707 | FF | 300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 3000 | |
13708 | FFA | 600 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 25 | 600 | |
13709 | FFAA | 0 | 0 | |||||||
13710 | FFAC | 46000 | 0.2150 | 0.2000 | 0.2150 | 0.2000 | 0.2000 | 0.2300 | 162800 | |
13711 | FFAL | 300 | 10.7500 | 10.2500 | 11.0000 | 0 | ||||
13712 | FFAXX | 0 | 0 | |||||||
13713 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13714 | FFBA | 700 | 15 1/2 | 15 5/8 | 15 3/4 | 15 1/2 | 15 1/2 | 15 3/4 | 20300 | |
13715 | FFBC | 2000 | 31 1/4 | 30 3/4 | 31 1/2 | 30 3/4 | 30 3/4 | 31 1/2 | 12900 | |
13716 | FFBG | 200 | 70 | 72 | 72 | 70 | 67 | 74 | 400 | |
13717 | FFBH | 100 | 16 | 16 | 16 | 15 7/8 | 15 3/4 | 16 | 1500 | |
13718 | FFBI | 100 | 15 1/2 | 15 1/2 | 16 1/2 | 0 | ||||
13719 | FFBS | 1400 | 22 | 21 1/2 | 23 1/2 | 0 | ||||
13720 | FFBZ | 2000 | 26 1/2 | 26 1/2 | 29 | 0 | ||||
13721 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13722 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13723 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13724 | FFC/WD | 0 | 0 | |||||||
13725 | FFCC | 0 | 0 | |||||||
13726 | FFCH | 400 | 20 3/4 | 21 | 21 1/2 | 20 1/2 | 20 3/4 | 21 1/2 | 11000 | |
13727 | FFCN | 0 | 0 | |||||||
13728 | FFCQ | 5000 | 0.4375 | 0.1875 | 0.4375 | 0 | ||||
13729 | FFCS | 0 | 0 | |||||||
13730 | FFCT | 0 | 0 | |||||||
13731 | FFCw | 0 | 0 | |||||||
13732 | FFD | 100 | 20 5/8 | 19 7/8 | 20 1/2 | 0 | ||||
13733 | FFDBX | 0 | 39.74 | 39.74 | 39.74 | 0 | ||||
13734 | FFDC | 0 | 0 | |||||||
13735 | FFDF | 2000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 11 3/4 | 12 1/4 | 7500 | |
13736 | FFDFX | 0 | 40.32 | 40.32 | 42.33 | 0 | ||||
13737 | FFDGX | 0 | 13.89 | 13.89 | 14.54 | 0 | ||||
13738 | FFDHX | 0 | 39.74 | 39.74 | 39.74 | 0 | ||||
13739 | FFDO | 0 | 0 | |||||||
13740 | FFDP | 100 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
13741 | FFEC | 1000 | 18 | 18 | 18 1/32 | 18 | 18 | 18 1/4 | 8300 | |
13742 | FFED | 7300 | 10 11/16 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 15500 | |
13743 | FFEIX | 0 | 12.91 | 12.91 | 13.52 | 0 | ||||
13744 | FFES | 100 | 19 1/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/8 | 20 | 1000 | |
13745 | FFEX | 400 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 5300 | |
13746 | FFFB | 500 | 11.0000 | 0 | ||||||
13747 | FFFC | 100 | 19 1/4 | 18 3/4 | 19 1/4 | 18 | 18 1/4 | 19 1/4 | 30000 | |
13748 | FFFD | 1700 | 12 11/16 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 13 | 5500 | |
13749 | FFFG | 200 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
13750 | FFFL | 200 | 17 | 17 | 17 | 17 | 16 3/8 | 17 | 200 | |
13751 | FFG | 5000 | 22 1/4 | 22 1/8 | 22 5/8 | 0 | ||||
13752 | FFGC | 0 | 0 | |||||||
13753 | FFGI | 1000 | 6 7/8 | 7 1/8 | 7 3/4 | 6 | 6 3/8 | 6 7/8 | 62200 | |
13754 | FFGXX | 0 | 0 | |||||||
13755 | FFH | 1500 | 20 3/8 | 19 7/8 | 20 3/8 | 19 7/8 | 3000 | |||
13756 | FFHC | 700 | 27 1/4 | 27 3/8 | 27 3/8 | 27 1/8 | 27 1/8 | 27 3/8 | 111200 | |
13757 | FFHE | 0 | 0 | |||||||
13758 | FFHH | 7000 | 13 3/4 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 17800 | |
13759 | FFHK | 0 | 0 | |||||||
13760 | FFHM | 0 | 0 | |||||||
13761 | FFHN | 0 | 0 | |||||||
13762 | FFHP | 0 | 0 | |||||||
13763 | FFHQ | 0 | 0 | |||||||
13764 | FFHS | 500 | 15 1/2 | 15 1/2 | 16 1/4 | 0 | ||||
13765 | FFHT | 0 | 0 | |||||||
13766 | FFIC | 300 | 18 1/8 | 17 7/8 | 18 1/4 | 17 7/8 | 17 7/8 | 18 1/8 | 41900 | |
13767 | FFID | 0 | 0 | |||||||
13768 | FFIDX | 0 | 24.18 | 24.18 | 24.18 | 0 | ||||
13769 | FFIFX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
13770 | FFIH | 2000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2000 | |||
13771 | FFIHX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
13772 | FFIIX | 0 | 10.97 | 10.97 | 10.97 | 0 | ||||
13773 | FFIN | 100 | 37 | 35 1/4 | 37 | 0 | ||||
13774 | FFIXX | 0 | 0.81 | 5.33 | 5.38 | 2267 | ||||
13775 | FFKT | 100 | 40 | 40 | 40 | 40 | 39 1/4 | 40 3/4 | 100 | |
13776 | FFKY | 200 | 21 1/4 | 19 3/4 | 21 1/4 | 0 | ||||
13777 | FFLB | 2000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
13778 | FFLC | 1000 | 19 | 19 | 19 | 19 | 18 1/2 | 19 | 1000 | |
13779 | FFLIX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
13780 | FFLM | 50000 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
13781 | FFLTX | 0 | 9.96 | 9.96 | 10.40 | 0 | ||||
13782 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13783 | FFMA | 0 | 0 | |||||||
13784 | FFMD | 5500 | 21.1250 | 0 | ||||||
13785 | FFMG | 0 | 0 | |||||||
13786 | FFMGW | 0 | 0 | |||||||
13787 | FFML | 800 | 21 3/4 | 21 3/4 | 22 1/2 | 0 | ||||
13788 | FFMXX | 0 | 0.81 | 5.18 | 5.23 | 1532 | ||||
13789 | FFOD | 0 | 0 | |||||||
13790 | FFOH | 3000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 1/2 | 3000 | |
13791 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13792 | FFP | 500 | 6 1/4 | 0 | ||||||
13793 | FFPA | 0 | 0 | |||||||
13794 | FFPB | 800 | 23 1/2 | 22 3/4 | 23 1/2 | 22 3/4 | 23 3/8 | 23 5/8 | 50700 | |
13795 | FFPC | 200 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 5/8 | 700 | |
13796 | FFPE | 0 | 0 | |||||||
13797 | FFR | 0 | 0 | |||||||
13798 | FFRV | 100 | 23 | 23 | 24 1/2 | 0 | ||||
13799 | FFRXX | 0 | 0.49 | 2.92 | 2.96 | 589 | ||||
13800 | FFS | 500 | 16 1/8 | 16 | 16 1/8 | 16 | 900 | |||
13801 | FFSH | 0 | 0 | |||||||
13802 | FFSI | 7000 | 6 3/8 | 6 1/4 | 6 1/2 | 0 | ||||
13803 | FFSIW | 3000 | 1/8 | 3/32 | 1/8 | 0 | ||||
13804 | FFSL | 3500 | 20 | 20 1/4 | 20 1/4 | 20 | 19 3/4 | 20 1/2 | 5800 | |
13805 | FFSN | 0 | 0 | |||||||
13806 | FFSP | 5000 | 0.2500 | 0 | ||||||
13807 | FFSRX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
13808 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13809 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
13810 | FFSW | 1500 | 36 | 36 1/2 | 36 1/2 | 35 1/2 | 35 1/2 | 36 1/2 | 4300 | |
13811 | FFSWO | 100 | 47 | 47 | 47 | 47 | 47 | 50 | 100 | |
13812 | FFSWP | 300 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 89 1/2 | 300 | |
13813 | FFSX | 500 | 25 1/2 | 24 1/2 | 26 1/2 | 0 | ||||
13814 | FFTXX | 0 | 0.42 | 2.74 | 2.81 | 179 | ||||
13815 | FFTYX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
13816 | FFW | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
13817 | FFWC | 200 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 300 | |
13818 | FFWD | 200 | 17 | 17 | 17 | 17 | 16 1/4 | 17 1/4 | 200 | |
13819 | FFWHX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
13820 | FFWL | 0 | 0 | |||||||
13821 | FFWLN | 0 | 0 | |||||||
13822 | FFWM | 400 | 28 | 27 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 28 1/4 | 1400 | |
13823 | FFWS | 0 | 0 | |||||||
13824 | FFWWX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
13825 | FFXF | 0 | 0 | |||||||
13826 | FFXSX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
13827 | FFY | 0 | 0 | |||||||
13828 | FFYF | 25000 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 24 5/8 | 25 | 26100 | |
13829 | FG | 300 | 19 1/8 | 19 1/8 | 19 1/4 | 19 | 19 | 19 3/8 | 3500 | |
13830 | FGACX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
13831 | FGAS | 1000 | 27 1/2 | 26 7/8 | 27 5/8 | 26 5/8 | 27 1/4 | 27 1/2 | 184900 | |
13832 | FGATX | 0 | 10.51 | 10.51 | 10.97 | 0 | ||||
13833 | FGAXX | 0 | 0.40 | 4.88 | 5.03 | 1261 | ||||
13834 | FGBDX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
13835 | FGBIX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
13836 | FGBLX | 0 | 13.00 | 13.00 | 13.00 | 0 | ||||
13837 | FGCI | 1000 | 30 3/4 | 27 1/4 | 32 | 27 1/4 | 30 3/4 | 31 1/4 | 80400 | |
13838 | FGCXX | 0 | 0 | |||||||
13839 | FGDXX | 0 | 0.36 | 4.90 | 4.94 | 3551 | ||||
13840 | FGGAX | 0 | 14.14 | 14.14 | 14.88 | 0 | ||||
13841 | FGGTX | 0 | 14.11 | 14.11 | 14.11 | 0 | ||||
13842 | FGHC | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/4 | 7 | 500 | |
13843 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
13844 | FGIAX | 0 | 11.18 | 11.18 | 11.74 | 0 | ||||
13845 | FGIBX | 0 | 9.36 | 9.36 | 0 | |||||
13846 | FGINX | 0 | 9.43 | 9.43 | 10.06 | 0 | ||||
13847 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
13848 | FGLAX | 0 | 9.30 | 9.30 | 9.74 | 0 | ||||
13849 | FGLC | 0 | 0 | |||||||
13850 | FGLD | 2500 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
13851 | FGLDX | 0 | 7.96 | 7.96 | 7.96 | 0 | ||||
13852 | FGLF | 15000 | 0.3750 | 0.3200 | 0.4062 | 0.3200 | 0.3437 | 0.4062 | 58500 | |
13853 | FGLFW | 400 | 0.0100 | 0 | ||||||
13854 | FGLG | 0 | 0 | |||||||
13855 | FGLIX | 0 | 9.30 | 9.30 | 9.30 | 0 | ||||
13856 | FGLOX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
13857 | FGLS | 0 | 0 | |||||||
13858 | FGMAX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
13859 | FGMNX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
13860 | FGMXX | 0 | 0.44 | 5.16 | 5.25 | 25858 | ||||
13861 | FGNO | 100 | 15.0000 | 0 | ||||||
13862 | FGOAX | 0 | 8.70 | 8.70 | 9.11 | 0 | ||||
13863 | FGOBX | 0 | 8.70 | 8.70 | 8.70 | 0 | ||||
13864 | FGOCX | 0 | 8.70 | 8.70 | 8.70 | 0 | ||||
13865 | FGOIX | 0 | 8.70 | 8.70 | 8.79 | 0 | ||||
13866 | FGOPX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
13867 | FGOVX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
13868 | FGP | 400 | 22 7/8 | 22 3/8 | 22 7/8 | 0 | ||||
13869 | FGPC | 0 | 0 | |||||||
13870 | FGPL | 0 | 0 | |||||||
13871 | FGPO | 0 | 0 | |||||||
13872 | FGPS | 0 | 0 | |||||||
13873 | FGRBX | 0 | 34.62 | 34.62 | 34.62 | 0 | ||||
13874 | FGRCX | 0 | 34.62 | 34.62 | 34.62 | 0 | ||||
13875 | FGRHX | 0 | 34.62 | 34.62 | 34.62 | 0 | ||||
13876 | FGRIX | 0 | 29.49 | 29.49 | 29.49 | 0 | ||||
13877 | FGRP | 0 | 0 | |||||||
13878 | FGRWX | 0 | 35.10 | 35.10 | 36.85 | 0 | ||||
13879 | FGRXX | 0 | 0.43 | 4.91 | 5.00 | 12628 | ||||
13880 | FGRZX | 0 | 35.15 | 35.15 | 35.15 | 0 | ||||
13881 | FGSAX | 0 | 25.80 | 25.80 | 27.30 | 0 | ||||
13882 | FGSBX | 0 | 25.61 | 25.61 | 25.61 | 0 | ||||
13883 | FGSCX | 0 | 25.64 | 25.64 | 25.64 | 0 | ||||
13884 | FGSSX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
13885 | FGSXX | 0 | 0.10 | 5.29 | 5.29 | 1559 | ||||
13886 | FGTBX | 0 | 24.95 | 24.95 | 24.95 | 0 | ||||
13887 | FGTXX | 0 | 0.36 | 5.27 | 0 | |||||
13888 | FGVIX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
13889 | FGVSX | 0 | 9.09 | 9.09 | 9.09 | 0 | ||||
13890 | FGVUX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
13891 | FGVXX | 0 | 0.36 | 5.05 | 5.10 | 8548 | ||||
13892 | FGYH | 0 | 0 | |||||||
13893 | FGpA | 200 | 50 1/8 | 0 | ||||||
13894 | FH | 300 | 30 | 29 3/8 | 29 3/4 | 0 | ||||
13895 | FHAF | 0 | 0 | |||||||
13896 | FHBBX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
13897 | FHC | 100 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 4 15/16 | 5 3/8 | 100 | |
13898 | FHCC | 2000 | 1.1600 | 0 | ||||||
13899 | FHCI | 200 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0600 | 8100 | |
13900 | FHFRF | 0 | 1.7000 | 0 | ||||||
13901 | FHGBX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
13902 | FHHA | 0 | 0 | |||||||
13903 | FHHLF | 0 | 0.5550 | 0 | ||||||
13904 | FHICX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
13905 | FHIGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
13906 | FHIIX | 0 | 11.34 | 11.34 | 11.87 | 0 | ||||
13907 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13908 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13909 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13910 | FHKCX | 0 | 13.10 | 13.10 | 13.51 | 0 | ||||
13911 | FHLS | 0 | 0 | |||||||
13912 | FHLSX | 0 | 54.84 | 54.84 | 54.84 | 0 | ||||
13913 | FHMBX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
13914 | FHPB | 0 | 0 | |||||||
13915 | FHPC | 1700 | 34 | 34 | 34 1/8 | 33 3/4 | 33 7/8 | 34 | 424700 | |
13916 | FHPCA | 100000 | 28 | 28 7/16 | 28 37/64 | 28 | 28 1/4 | 28 1/2 | 261000 | |
13917 | FHPCB | 0 | 0 | |||||||
13918 | FHRI | 800 | 3 1/8 | 3 1/8 | 3 1/4 | 3 | 3 1/16 | 3 3/16 | 30100 | |
13919 | FHRIW | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 5500 | |
13920 | FHSI | 100 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
13921 | FHT | 500 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 5/8 | 500 | |
13922 | FHTA | 0 | 0 | |||||||
13923 | FHTC | 0 | 0 | |||||||
13924 | FHTFX | 0 | 10.49 | 10.49 | 10.60 | 0 | ||||
13925 | FHTO | 0 | 0 | |||||||
13926 | FHTW | 0 | 0 | |||||||
13927 | FHV.A | 0 | 0 | |||||||
13928 | FHVN | 0 | 0 | |||||||
13929 | FHWN | 1000 | 30 3/4 | 30 5/8 | 30 7/8 | 30 3/8 | 30 5/8 | 31 | 88800 | |
13930 | FHYBX | 0 | 7.66 | 7.66 | 7.66 | 0 | ||||
13931 | FHYCX | 0 | 7.65 | 7.65 | 7.65 | 0 | ||||
13932 | FHYHX | 0 | 7.65 | 7.65 | 7.65 | 0 | ||||
13933 | FHYIX | 0 | 11.20 | 11.20 | 11.31 | 0 | ||||
13934 | FHYPX | 0 | 7.01 | 7.01 | 7.01 | 0 | ||||
13935 | FHYTX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
13936 | FI | 200 | 53 5/8 | 0 | ||||||
13937 | FIA | 200 | 15 5/8 | 13 1/2 | 14 1/8 | 0 | ||||
13938 | FIAC | 0 | 0 | |||||||
13939 | FIAI | 0 | 0 | |||||||
13940 | FIAL | 0 | 0 | |||||||
13941 | FIAN | 0 | 0 | |||||||
13942 | FIARX | 0 | 9.86 | 9.86 | 10.09 | 0 | ||||
13943 | FIAX | 0 | 0 | |||||||
13944 | FIAXX | 0 | 0.44 | 3.08 | 3.15 | 352 | ||||
13945 | FIAZX | 0 | 12.88 | 12.88 | 13.74 | 0 | ||||
13946 | FIAp | 200 | 7 1/2 | 0 | ||||||
13947 | FIApA | 900 | 8 1/8 | 6 | 16 | 0 | ||||
13948 | FIBC | 500 | 14 | 14 1/8 | 14 1/8 | 14 | 14 | 14 1/2 | 5500 | |
13949 | FIBCX | 0 | 19.66 | 19.66 | 20.97 | 0 | ||||
13950 | FIBGX | 0 | 7.04 | 7.04 | 0 | |||||
13951 | FIBM | 100 | 48.5000 | 0 | ||||||
13952 | FIBN | 0 | 0 | |||||||
13953 | FIBNP | 0 | 0 | |||||||
13954 | FIBR | 1000 | 8 13/16 | 9 1/16 | 9 1/8 | 8 3/4 | 8 3/4 | 8 13/16 | 115900 | |
13955 | FIBS | 1000 | 9.0000 | 8.3750 | 9.0000 | 0 | ||||
13956 | FIBT | 2000 | 9.6250 | 0 | ||||||
13957 | FIC | 200 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 200 | |||
13958 | FICAX | 0 | 11.77 | 11.77 | 12.55 | 0 | ||||
13959 | FICC | 0 | 0 | |||||||
13960 | FICDX | 0 | 21.79 | 21.79 | 22.46 | 0 | ||||
13961 | FICMX | 0 | 10.19 | 10.19 | 10.19 | 17100 | ||||
13962 | FICNX | 0 | 11.09 | 11.09 | 11.09 | 0 | ||||
13963 | FICTX | 0 | 12.66 | 12.66 | 13.50 | 0 | ||||
13964 | FICXX | 0 | 0.42 | 4.80 | 4.90 | 1253 | ||||
13965 | FIDCX | 0 | 218.76 | 218.76 | 218.76 | 0 | ||||
13966 | FIDSX | 0 | 75.91 | 75.91 | 78.26 | 0 | ||||
13967 | FIDXX | 0 | 0.50 | 5.30 | 5.42 | 13615 | ||||
13968 | FIDY | 0 | 0 | |||||||
13969 | FIDYX | 0 | 13.98 | 13.98 | 13.98 | 0 | ||||
13970 | FIEBX | 0 | 16.52 | 16.52 | 16.52 | 0 | ||||
13971 | FIECX | 0 | 16.33 | 16.33 | 16.33 | 0 | ||||
13972 | FIEGX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
13973 | FIEUX | 0 | 27.21 | 27.21 | 28.05 | 0 | ||||
13974 | FIF | 10000 | 15 | 13 3/4 | 14 1/8 | 0 | ||||
13975 | FIFG | 0 | 0 | |||||||
13976 | FIFIX | 0 | 4.26 | 4.26 | 4.54 | 0 | ||||
13977 | FIFLX | 0 | 13.06 | 13.06 | 13.93 | 0 | ||||
13978 | FIFN | 0 | 0 | |||||||
13979 | FIFS | 1000 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 3000 | |
13980 | FIG | 0 | 0 | |||||||
13981 | FIGA | 200 | 25.2500 | 0 | ||||||
13982 | FIGBX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
13983 | FIGF | 0 | 0 | |||||||
13984 | FIGFX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
13985 | FIGI | 1000 | 10 1/8 | 9 5/8 | 10 1/4 | 9 5/8 | 9 3/4 | 10 1/4 | 31400 | |
13986 | FIGIA | 500 | 10 13/16 | 10 3/8 | 10 7/8 | 10 1/4 | 10 5/8 | 10 7/8 | 245700 | |
13987 | FIGIX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
13988 | FIGP | 0 | 0 | |||||||
13989 | FIGPX | 0 | 9.05 | 9.05 | 9.45 | 0 | ||||
13990 | FIGR | 0 | 0 | |||||||
13991 | FIGRX | 0 | 19.20 | 19.20 | 19.20 | 0 | ||||
13992 | FIGS | 0 | 0 | |||||||
13993 | FIGTX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
13994 | FIGVX | 0 | 11.08 | 11.08 | 11.82 | 0 | ||||
13995 | FIGXX | 0 | 0.41 | 5.27 | 5.38 | 32130 | ||||
13996 | FIGpA | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 3000 | |||
13997 | FIGpB | 200 | 25 | 25 | 25 | 25 | 1000 | |||
13998 | FIHYX | 0 | 5.34 | 5.34 | 5.70 | 0 | ||||
13999 | FIIF | 10800 | 2.6875 | 2.6250 | 2.8125 | 0 | ||||
14000 | FIIFX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
14001 | FIIGX | 0 | 10.01 | 10.01 | 10.68 | 0 | ||||
14002 | FIIIX | 0 | 13.92 | 13.92 | 13.92 | 0 | ||||
14003 | FIISX | 0 | 7.14 | 7.14 | 7.62 | 0 | ||||
14004 | FIITX | 0 | 5.77 | 5.77 | 6.15 | 0 | ||||
14005 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
14006 | FILC | 0 | 0 | |||||||
14007 | FILE | 500 | 28 | 28 3/4 | 29 | 27 1/2 | 28 | 28 1/2 | 89200 | |
14008 | FILL | 0 | 0 | |||||||
14009 | FILM | 2700 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 1/4 | 38900 | |
14010 | FILMW | 25000 | 4 7/16 | 4 5/8 | 4 5/8 | 4 | 4 | 4 5/8 | 99500 | |
14011 | FILO | 0 | 0 | |||||||
14012 | FILR | 0 | 0 | |||||||
14013 | FILS | 0 | 0 | |||||||
14014 | FILT | 0 | 0 | |||||||
14015 | FIMAX | 0 | 11.92 | 11.92 | 12.71 | 0 | ||||
14016 | FIMDX | 0 | 12.82 | 12.82 | 13.67 | 0 | ||||
14017 | FIMG | 200 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/8 | 7 3/8 | 24800 | |
14018 | FIMIX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
14019 | FIMNX | 0 | 11.26 | 11.26 | 12.01 | 0 | ||||
14020 | FIMTX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
14021 | FIMXX | 0 | 0.53 | 3.29 | 3.35 | 24933 | ||||
14022 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
14023 | FINAX | 0 | 8.69 | 8.69 | 9.15 | 0 | ||||
14024 | FINBX | 0 | 8.54 | 8.54 | 8.54 | 0 | ||||
14025 | FINE | 1500 | 14 | 14 | 14 1/2 | 0 | ||||
14026 | FINEX | 0 | 14.22 | 14.22 | 14.89 | 0 | ||||
14027 | FINF | 10000 | 1.0312 | 0 | ||||||
14028 | FING | 0 | 0 | |||||||
14029 | FINIX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
14030 | FINJX | 0 | 12.95 | 12.95 | 13.81 | 0 | ||||
14031 | FINL | 1800 | 40 1/2 | 38 1/4 | 41 | 38 1/4 | 39 1/2 | 40 1/2 | 253400 | |
14032 | FINN | 50 | 3400.00 | 3400.00 | 3900.00 | 0 | ||||
14033 | FINTX | 0 | 10.51 | 10.51 | 10.84 | 0 | ||||
14034 | FINX | 3000 | 2.0625 | 2.1250 | 2.3437 | 2.0625 | 2.0000 | 2.2500 | 24600 | |
14035 | FINXP | 0 | 0 | |||||||
14036 | FINXW | 100 | 0.3750 | 0.2500 | 0.7500 | 2000 | ||||
14037 | FIOHX | 0 | 12.34 | 12.34 | 13.16 | 0 | ||||
14038 | FIOW | 300 | 30.2500 | 29.2500 | 30.7500 | 0 | ||||
14039 | FIPBX | 0 | 9.03 | 9.03 | 9.03 | 0 | ||||
14040 | FIPG | 200 | 27.2500 | 0 | ||||||
14041 | FIPXX | 0 | 0 | |||||||
14042 | FIR | 400 | 46 1/2 | 0 | ||||||
14043 | FIRM | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 5/8 | 4 1/4 | 1000 | |
14044 | FIRS | 0 | 0 | |||||||
14045 | FIS | 0 | 0 | |||||||
14046 | FISAX | 0 | 9.37 | 9.37 | 9.59 | 0 | ||||
14047 | FISB | 900 | 24 5/8 | 24 1/4 | 24 5/8 | 24 1/4 | 24 1/4 | 24 5/8 | 2900 | |
14048 | FISBX | 0 | 20.31 | 20.31 | 0 | |||||
14049 | FISCX | 0 | 13.50 | 13.50 | 14.14 | 0 | ||||
14050 | FISEX | 0 | 16.44 | 16.44 | 17.21 | 0 | ||||
14051 | FISN | 0 | 0 | |||||||
14052 | FISNY | 0 | 0 | |||||||
14053 | FISPX | 0 | 15.52 | 15.52 | 15.52 | 0 | ||||
14054 | FISSX | 0 | 20.56 | 20.56 | 21.93 | 0 | ||||
14055 | FIST | 0 | 0 | |||||||
14056 | FISV | 3200 | 38 | 37 7/8 | 38 1/2 | 37 3/8 | 38 | 38 1/2 | 237500 | |
14057 | FISXX | 0 | 0.38 | 5.31 | 5.30 | 67308 | ||||
14058 | FIT | 300 | 27 | 25 7/8 | 26 5/8 | 0 | ||||
14059 | FITAX | 0 | 10.09 | 10.09 | 10.76 | 0 | ||||
14060 | FITB | 200 | 64 1/4 | 63 1/4 | 64 1/2 | 62 7/8 | 64 1/4 | 64 1/2 | 123000 | |
14061 | FITC | 2500 | 27 1/2 | 27 1/2 | 27 3/4 | 27 3/8 | 27 | 27 3/4 | 4400 | |
14062 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
14063 | FITRX | 0 | 13.56 | 13.56 | 14.46 | 0 | ||||
14064 | FITS | 0 | 0 | |||||||
14065 | FITSX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
14066 | FITT | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
14067 | FITTW | 5100 | 0.0025 | 0.0100 | 0.0937 | 0 | ||||
14068 | FITV | 300 | 54.5000 | 0 | ||||||
14069 | FITXX | 0 | 0.64 | 4.71 | 4.81 | 906 | ||||
14070 | FITZ | 0 | 0 | |||||||
14071 | FIUAX | 0 | 9.05 | 9.05 | 9.48 | 0 | ||||
14072 | FIUBX | 0 | 6.34 | 6.34 | 0 | |||||
14073 | FIUGX | 0 | 9.05 | 9.05 | 9.48 | 0 | ||||
14074 | FIUHX | 0 | 9.04 | 9.04 | 9.04 | 0 | ||||
14075 | FIUIX | 0 | 16.62 | 16.62 | 16.62 | 0 | ||||
14076 | FIUSX | 0 | 15.26 | 15.26 | 16.28 | 0 | ||||
14077 | FIUTX | 0 | 6.40 | 6.40 | 6.83 | 0 | ||||
14078 | FIVAX | 0 | 12.76 | 12.76 | 13.61 | 0 | ||||
14079 | FIVD | 1000 | 1 1/2 | 1 1/2 | 2 1/4 | 0 | ||||
14080 | FIVFX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
14081 | FIVXX | 0 | 0.38 | 4.83 | 4.95 | 1413 | ||||
14082 | FIWF | 1200 | 17.5000 | 0 | ||||||
14083 | FIWO | 0 | 0 | |||||||
14084 | FIXC | 10000 | 0.6250 | 0.5937 | 0.6250 | 0.5800 | 0.5625 | 0.6250 | 55200 | |
14085 | FIXXX | 0 | 0.50 | 2.83 | 2.92 | 235 | ||||
14086 | FIZ | 100 | 9 | 0 | ||||||
14087 | FIZD | 0 | 0 | |||||||
14088 | FIZw | 0 | 8 1/4 | 8 3/4 | 0 | |||||
14089 | FJA | 800 | 5 | 4 3/4 | 5 1/4 | 0 | ||||
14090 | FJAG | 0 | 0 | |||||||
14091 | FJAL | 0 | 0 | |||||||
14092 | FJAO | 0 | 0 | |||||||
14093 | FJAPX | 0 | 11.75 | 11.75 | 12.11 | 0 | ||||
14094 | FJAp | 100 | 5 7/8 | 0 | ||||||
14095 | FJC | 300 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
14096 | FJCG | 0 | 0 | |||||||
14097 | FJCS | 0 | 0 | |||||||
14098 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
14099 | FJIN | 0 | 0 | |||||||
14100 | FJMY | 300 | 43.0000 | 0 | ||||||
14101 | FJQ.AV | 0 | 0 | |||||||
14102 | FJSCX | 0 | 9.13 | 9.13 | 9.41 | 0 | ||||
14103 | FJTS | 0 | 0 | |||||||
14104 | FJTSY | 0 | 44.5000 | 0 | ||||||
14105 | FKAM | 2000 | 1.3750 | 0 | ||||||
14106 | FKBC | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 28 1/2 | 300 | |
14107 | FKBRX | 0 | 8.05 | 8.05 | 8.43 | 0 | ||||
14108 | FKCC | 0 | 0 | |||||||
14109 | FKCCP | 0 | 0 | |||||||
14110 | FKCGX | 0 | 19.39 | 19.39 | 20.30 | 0 | ||||
14111 | FKCIX | 0 | 10.80 | 10.80 | 11.05 | 0 | ||||
14112 | FKCM | 5000 | 1/8 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 56400 | |
14113 | FKDNX | 0 | 14.22 | 14.22 | 14.89 | 0 | ||||
14114 | FKFS | 6000 | 19 1/2 | 19 1/4 | 20 1/4 | 0 | ||||
14115 | FKGHX | 0 | 16.98 | 16.98 | 17.78 | 0 | ||||
14116 | FKGRX | 0 | 22.94 | 22.94 | 24.02 | 0 | ||||
14117 | FKI | 0 | 0 | |||||||
14118 | FKINX | 0 | 2.32 | 2.32 | 2.42 | 0 | ||||
14119 | FKITX | 0 | 10.88 | 10.88 | 11.13 | 0 | ||||
14120 | FKKY | 200 | 11 1/2 | 11 7/8 | 11 7/8 | 11 1/4 | 11 1/4 | 11 7/8 | 1400 | |
14121 | FKL | 200 | 11 1/2 | 0 | ||||||
14122 | FKLAX | 0 | 11.28 | 11.28 | 11.78 | 0 | ||||
14123 | FKLN | 7500 | 1.2812 | 1.2968 | 1.3125 | 1.2500 | 1.2812 | 1.3125 | 54000 | |
14124 | FKLNU | 1000 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
14125 | FKLNW | 1000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 1000 | |
14126 | FKNIX | 0 | 10.23 | 10.23 | 10.47 | 0 | ||||
14127 | FKPGX | 0 | 14.56 | 14.56 | 15.25 | 0 | ||||
14128 | FKRCX | 0 | 14.33 | 14.33 | 15.01 | 0 | ||||
14129 | FKREX | 0 | 8.68 | 8.68 | 9.09 | 0 | ||||
14130 | FKSTX | 0 | 10.09 | 10.09 | 10.53 | 0 | ||||
14131 | FKTFX | 0 | 7.15 | 7.15 | 7.47 | 0 | ||||
14132 | FKTIX | 0 | 11.92 | 11.92 | 12.45 | 0 | ||||
14133 | FKUSX | 0 | 6.77 | 6.77 | 7.07 | 0 | ||||
14134 | FKUTX | 0 | 10.12 | 10.12 | 10.57 | 0 | ||||
14135 | FKYCX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
14136 | FKYTX | 0 | 11.05 | 11.05 | 11.53 | 0 | ||||
14137 | FL | 0 | 0 | |||||||
14138 | FLA | 200 | 87 3/8 | 0 | ||||||
14139 | FLAA | 0 | 0 | |||||||
14140 | FLAAX | 0 | 10.97 | 10.97 | 11.45 | 0 | ||||
14141 | FLABX | 0 | 13.37 | 13.37 | 13.37 | 0 | ||||
14142 | FLAG | 1000 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 | 11 3/4 | 8000 | |
14143 | FLAI | 400 | 0.1500 | 0.1500 | 0.3750 | 0 | ||||
14144 | FLAM | 0 | 0 | |||||||
14145 | FLAN | 0 | 0 | |||||||
14146 | FLAO | 0 | 0 | |||||||
14147 | FLAS | 0 | 0 | |||||||
14148 | FLATX | 0 | 12.72 | 12.72 | 13.11 | 0 | ||||
14149 | FLB | 300 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 300 | |||
14150 | FLBG | 0 | 0 | |||||||
14151 | FLBGF | 0 | 0 | |||||||
14152 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
14153 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
14154 | FLCGX | 0 | 15.89 | 15.89 | 15.89 | 0 | ||||
14155 | FLCN | 1000 | 33 3/8 | 33 3/4 | 33 7/8 | 33 3/8 | 33 1/4 | 33 5/8 | 218400 | |
14156 | FLCR | 0 | 0.0100 | 0.1000 | 0 | |||||
14157 | FLCRU | 0 | 0.0100 | 0.1000 | 0 | |||||
14158 | FLCSX | 0 | 12.17 | 12.17 | 12.17 | 0 | ||||
14159 | FLCXX | 0 | 0.49 | 2.99 | 3.00 | 318 | ||||
14160 | FLD | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/8 | 200 | |
14161 | FLDC | 0 | 0 | |||||||
14162 | FLDCP | 100 | 38 1/4 | 38 1/4 | 38 1/4 | 38 1/4 | 38 | 39 | 100 | |
14163 | FLDL | 0 | 0 | |||||||
14164 | FLDN | 0 | 0 | |||||||
14165 | FLDR | 1000 | 9 9/16 | 9 1/2 | 9 9/16 | 9 1/2 | 9 3/8 | 9 3/4 | 3000 | |
14166 | FLDV | 3000 | 4.5000 | 2.0000 | 5.0000 | 0 | ||||
14167 | FLE | 100 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 33 7/8 | 100 | |
14168 | FLEA | 0 | 0 | |||||||
14169 | FLEC | 0 | 0 | |||||||
14170 | FLEGX | 0 | 19.02 | 19.02 | 19.92 | 0 | ||||
14171 | FLEH | 0 | 0 | |||||||
14172 | FLEI | 0 | 0 | |||||||
14173 | FLEK | 0 | 0 | |||||||
14174 | FLEN | 0 | 0 | |||||||
14175 | FLEO | 0 | 0 | |||||||
14176 | FLEPX | 0 | 14.20 | 14.20 | 14.87 | 0 | ||||
14177 | FLES | 0 | 0 | |||||||
14178 | FLET | 0 | 0 | |||||||
14179 | FLEX | 0 | 0 | |||||||
14180 | FLEXF | 1000 | 21 | 21 3/4 | 21 3/4 | 20 3/4 | 20 3/4 | 21 | 45400 | |
14181 | FLEw | 0 | 0 | |||||||
14182 | FLFC | 1300 | 17 5/8 | 17 1/4 | 18 1/4 | 17 1/4 | 17 5/8 | 18 1/4 | 22400 | |
14183 | FLFCO | 1100 | 24.5000 | 0 | ||||||
14184 | FLFCP | 200 | 28.5000 | 0 | ||||||
14185 | FLG | 0 | 0 | |||||||
14186 | FLH | 300 | 75 1/8 | 73 3/4 | 75 1/8 | 73 3/4 | 74 | 75 1/8 | 1100 | |
14187 | FLHE | 0 | 0 | |||||||
14188 | FLHI | 100 | 4.5000 | 0 | ||||||
14189 | FLHL | 0 | 0 | |||||||
14190 | FLHO | 0 | 0 | |||||||
14191 | FLHP | 0 | 0 | |||||||
14192 | FLHV | 0 | 0 | |||||||
14193 | FLI | 500 | 4 3/8 | 3 | 3 7/8 | 0 | ||||
14194 | FLIA | 0 | 0 | |||||||
14195 | FLIC | 200 | 36 | 36 | 36 | 36 | 33 1/2 | 36 | 200 | |
14196 | FLID | 0 | 0 | |||||||
14197 | FLIM | 0 | 0 | |||||||
14198 | FLIN | 0 | 0 | |||||||
14199 | FLINX | 0 | 10.31 | 10.31 | 10.47 | 0 | ||||
14200 | FLIR | 500 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/4 | 13 3/4 | 15700 | |
14201 | FLISX | 0 | 23.02 | 23.02 | 23.02 | 0 | ||||
14202 | FLITX | 0 | 14.20 | 14.20 | 14.87 | 0 | ||||
14203 | FLK | 3100 | 39 7/8 | 0 | ||||||
14204 | FLKC | 0 | 0 | |||||||
14205 | FLKI | 0 | 0 | |||||||
14206 | FLKN | 0 | 0 | |||||||
14207 | FLKO | 0 | 0 | |||||||
14208 | FLKP | 0 | 0 | |||||||
14209 | FLKT | 0 | 0 | |||||||
14210 | FLKY | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
14211 | FLLC | 400 | 9.3750 | 9.5000 | 10.2500 | 0 | ||||
14212 | FLM | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/8 | 17 1/2 | 300 | |
14213 | FLMCX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
14214 | FLME | 0 | 0 | |||||||
14215 | FLMF | 0 | 0 | |||||||
14216 | FLMFX | 0 | 5.94 | 5.94 | 5.94 | 0 | ||||
14217 | FLMGX | 0 | 9.40 | 9.40 | 9.40 | 0 | ||||
14218 | FLMK | 200 | 2 7/8 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 1300 | |
14219 | FLML | 0 | 0 | |||||||
14220 | FLMLY | 200 | 6 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/2 | 12700 | |
14221 | FLMMX | 0 | 10.54 | 10.54 | 11.04 | 0 | ||||
14222 | FLMO | 0 | 0 | |||||||
14223 | FLMR | 0 | 0 | |||||||
14224 | FLMS | 0 | 0 | |||||||
14225 | FLMT | 0 | 0 | |||||||
14226 | FLMXX | 0 | 0.49 | 3.15 | 3.16 | 4663 | ||||
14227 | FLNCX | 0 | 10.24 | 10.24 | 10.69 | 0 | ||||
14228 | FLNYX | 0 | 10.72 | 10.72 | 11.19 | 0 | ||||
14229 | FLO | 500 | 22 3/8 | 22 5/8 | 22 5/8 | 22 3/8 | 22 1/2 | 23 | 800 | |
14230 | FLOA | 0 | 0 | |||||||
14231 | FLOAP | 20000 | 108.3500 | 0 | ||||||
14232 | FLOC | 0 | 0 | |||||||
14233 | FLOD | 48000 | 0.0010 | 0 | ||||||
14234 | FLOF | 0 | 0 | |||||||
14235 | FLOG | 3200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0700 | 3500 | |
14236 | FLOH | 0 | 0 | |||||||
14237 | FLON | 0 | 0 | |||||||
14238 | FLOO | 0 | 0 | |||||||
14239 | FLOS | 1000 | 2.0000 | 1.8750 | 2.0000 | 0 | ||||
14240 | FLOSW | 500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0000 | 2.1250 | 500 | |
14241 | FLOTX | 0 | 10.61 | 10.61 | 11.08 | 0 | ||||
14242 | FLOW | 1300 | 7 7/8 | 7 5/8 | 7 7/8 | 7 1/2 | 7 5/8 | 7 7/8 | 49600 | |
14243 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
14244 | FLP | 400 | 18 5/8 | 18 3/4 | 18 3/4 | 18 5/8 | 1400 | |||
14245 | FLPB | 1000 | 16 | 16 | 16 | 16 | 16 | 17 1/4 | 1000 | |
14246 | FLPLP | 100 | 65.0000 | 0 | ||||||
14247 | FLPO | 0 | 0 | |||||||
14248 | FLPSX | 0 | 20.08 | 20.08 | 20.70 | 0 | ||||
14249 | FLPTP | 100 | 59.5900 | 0 | ||||||
14250 | FLPW | 0 | 0 | |||||||
14251 | FLPWN | 300 | 66.0500 | 0 | ||||||
14252 | FLPWO | 100 | 63.0500 | 0 | ||||||
14253 | FLPWP | 100 | 55.6250 | 0 | ||||||
14254 | FLPX | 0 | 0 | |||||||
14255 | FLPXM | 100 | 67.1100 | 0 | ||||||
14256 | FLPXO | 0 | 0 | |||||||
14257 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
14258 | FLQD | 500 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
14259 | FLR | 200 | 66 1/8 | 65 1/8 | 66 1/8 | 65 1/8 | 66 3/8 | 67 3/8 | 300 | |
14260 | FLRA | 0 | 0 | |||||||
14261 | FLRB | 0 | 0 | |||||||
14262 | FLRC | 0 | 0 | |||||||
14263 | FLRD | 0 | 0 | |||||||
14264 | FLRF | 0 | 0 | |||||||
14265 | FLRFX | 0 | 5.84 | 5.84 | 5.84 | 0 | ||||
14266 | FLRG | 0 | 0 | |||||||
14267 | FLRI | 0 | 0 | |||||||
14268 | FLRL | 0 | 0 | |||||||
14269 | FLRM | 0 | 0 | |||||||
14270 | FLRN | 0 | 0 | |||||||
14271 | FLRO | 500 | 12 13/16 | 12 3/4 | 13 | 0 | ||||
14272 | FLROJ | 0 | 0 | |||||||
14273 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
14274 | FLRP | 0 | 0 | |||||||
14275 | FLRR | 0 | 0 | |||||||
14276 | FLRS | 0 | 0 | |||||||
14277 | FLRT | 0 | 0 | |||||||
14278 | FLRU | 0 | 0 | |||||||
14279 | FLRW | 0 | 0 | |||||||
14280 | FLRY | 0 | 0 | |||||||
14281 | FLS | 0 | 0 | |||||||
14282 | FLSC | 1300 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 1400 | |
14283 | FLSH | 0 | 0 | |||||||
14284 | FLSHF | 3000 | 6 1/2 | 6 7/8 | 7 | 6 1/4 | 6 3/8 | 6 5/8 | 211500 | |
14285 | FLSRF | 0 | 5.6250 | 0 | ||||||
14286 | FLST | 300 | 1 11/16 | 1 23/32 | 1 3/4 | 1 11/16 | 1 11/16 | 1 3/4 | 106300 | |
14287 | FLSTP | 6000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 53500 | |
14288 | FLT | 300 | 51 1/8 | 50 7/8 | 51 1/8 | 50 3/4 | 51 | 51 3/8 | 4300 | |
14289 | FLT.W | 0 | 0 | |||||||
14290 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14291 | FLTB | 0 | 0 | |||||||
14292 | FLTC | 0 | 0 | |||||||
14293 | FLTCF | 0 | 3.1250 | 0 | ||||||
14294 | FLTCX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
14295 | FLTDX | 0 | 10.70 | 10.70 | 10.97 | 0 | ||||
14296 | FLTE | 0 | 0 | |||||||
14297 | FLTFX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
14298 | FLTG | 0 | 0 | |||||||
14299 | FLTH | 0 | 0 | |||||||
14300 | FLTHP | 91400 | 43.2000 | 0 | ||||||
14301 | FLTI | 0 | 0 | |||||||
14302 | FLTIX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
14303 | FLTK | 0 | 0 | |||||||
14304 | FLTM | 0 | 0 | |||||||
14305 | FLTMX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
14306 | FLTN | 0 | 0 | |||||||
14307 | FLTS | 0 | 0 | |||||||
14308 | FLTSX | 0 | 9.82 | 9.82 | 10.28 | 0 | ||||
14309 | FLTT | 0 | 0 | |||||||
14310 | FLTU | 0 | 0 | |||||||
14311 | FLTW | 0 | 0 | |||||||
14312 | FLTX | 0 | 0 | |||||||
14313 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14314 | FLTpC | 300 | 25 3/4 | 0 | ||||||
14315 | FLTpD | 100 | 26 | 26 | 26 | 26 | 3000 | |||
14316 | FLTpE | 2000 | 27 5/8 | 0 | ||||||
14317 | FLTpF | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 6200 | |||
14318 | FLTpG | 50000 | 50 | 0 | ||||||
14319 | FLUCX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
14320 | FLVB | 1000 | 0.4375 | 0.3750 | 1.2500 | 0 | ||||
14321 | FLVBX | 0 | 16.19 | 16.19 | 16.95 | 0 | ||||
14322 | FLWR | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 7/8 | 1000 | |
14323 | FLXA | 0 | 0 | |||||||
14324 | FLXAF | 0 | 0 | |||||||
14325 | FLXBX | 0 | 20.78 | 20.78 | 20.78 | 0 | ||||
14326 | FLXS | 6000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 12 5/8 | 13 1/2 | 12600 | |
14327 | FLXT | 0 | 0 | |||||||
14328 | FLY | 100 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 100 | |||
14329 | FLY.A | 0 | 0 | |||||||
14330 | FLY.B | 0 | 0 | |||||||
14331 | FLYA | 0 | 0 | |||||||
14332 | FLYAF | 1000 | 3 33/64 | 3 3/4 | 4 1/8 | 0 | ||||
14333 | FLYD | 0 | 0 | |||||||
14334 | FLYE | 7000 | 0.3750 | 0.5000 | 0.6250 | 0.3125 | 0.3750 | 0.5000 | 106500 | |
14335 | FLYM | 375 | 4.0000 | 0 | ||||||
14336 | FLYN | 0 | 0 | |||||||
14337 | FLYP | 8000 | 0.6250 | 0 | ||||||
14338 | FLYT | 500 | 11 1/8 | 11 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/8 | 105500 | |
14339 | FLYTU | 500 | 33 | 0 | ||||||
14340 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14341 | FLYTZ | 1000 | 4 3/8 | 4 | 4 7/8 | 4 | 4 1/4 | 4 3/4 | 63300 | |
14342 | FLw | 0 | 0 | |||||||
14343 | FM | 500 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
14344 | FMAC | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 1/8 | 18 3/8 | 35900 | |
14345 | FMAF | 5000 | 27.0000 | 0 | ||||||
14346 | FMAFX | 0 | 15.12 | 15.12 | 15.12 | 0 | ||||
14347 | FMAG | 0 | 0 | |||||||
14348 | FMAGX | 0 | 77.68 | 77.68 | 80.08 | 0 | ||||
14349 | FMASX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
14350 | FMAXF | 0 | 0.4600 | 0 | ||||||
14351 | FMB | 0 | 0 | |||||||
14352 | FMB+ | 0 | 0 | |||||||
14353 | FMBA | 0 | 0 | |||||||
14354 | FMBC | 1500 | 24 5/8 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 5500 | |
14355 | FMBD | 5000 | 13 3/4 | 13 21/32 | 13 3/4 | 13 5/8 | 13 1/2 | 13 3/4 | 22000 | |
14356 | FMBDX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
14357 | FMBG | 0 | 0 | |||||||
14358 | FMBH | 100 | 40.0000 | 0 | ||||||
14359 | FMBI | 1000 | 33 | 32 | 33 1/2 | 32 | 33 | 33 1/2 | 50800 | |
14360 | FMBIX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
14361 | FMBK | 1300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 | 1300 | |
14362 | FMBL | 50 | 1858.00 | 1837.00 | 1858.00 | 1837.00 | 1837.00 | 1880.00 | 100 | |
14363 | FMBN | 500 | 24 3/4 | 23 1/4 | 24 3/4 | 0 | ||||
14364 | FMBO | 700 | 42.5000 | 0 | ||||||
14365 | FMBR | 500 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 500 | |||
14366 | FMBXX | 0 | 0.38 | 4.77 | 4.87 | 1475 | ||||
14367 | FMBp | 40000 | 25 51/64 | 25 3/4 | 25 51/64 | 24 51/64 | 137500 | |||
14368 | FMC | 600 | 73 5/8 | 73 5/8 | 73 5/8 | 73 5/8 | 74 1/8 | 75 1/8 | 600 | |
14369 | FMCAX | 0 | 11.17 | 11.17 | 11.58 | 0 | ||||
14370 | FMCC | 0 | 0 | |||||||
14371 | FMCE | 0 | 0 | |||||||
14372 | FMCG | 0 | 0 | |||||||
14373 | FMCH | 0 | 0 | |||||||
14374 | FMCL | 0 | 0 | |||||||
14375 | FMCM | 0 | 0 | |||||||
14376 | FMCN | 0 | 0 | |||||||
14377 | FMCO | 500 | 16 21/32 | 16 1/4 | 17 1/2 | 0 | ||||
14378 | FMCP | 0 | 0 | |||||||
14379 | FMCPX | 0 | 14.37 | 14.37 | 14.37 | 0 | ||||
14380 | FMCR | 0 | 0 | |||||||
14381 | FMCS | 0 | 0 | |||||||
14382 | FMCSX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
14383 | FMCT | 1000 | 31 3/4 | 31 5/8 | 31 3/4 | 31 5/8 | 31 5/8 | 32 1/4 | 2100 | |
14384 | FMCW | 0 | 0 | |||||||
14385 | FMCX | 0 | 0 | |||||||
14386 | FMCXX | 0 | 0.38 | 4.52 | 4.61 | 191 | ||||
14387 | FMDA | 0 | 0 | |||||||
14388 | FMDAY | 100 | 1/4 | 1/4 | 5/16 | 211400 | ||||
14389 | FMDCX | 0 | 13.77 | 13.77 | 13.77 | 0 | ||||
14390 | FMDD | 0 | 0 | |||||||
14391 | FMDEX | 0 | 10.26 | 10.26 | 10.80 | 0 | ||||
14392 | FMDS | 0 | 0 | |||||||
14393 | FMDTX | 0 | 11.29 | 11.29 | 11.79 | 0 | ||||
14394 | FMDXX | 0 | 0.60 | 5.28 | 5.40 | 3318 | ||||
14395 | FMDYN | 0 | 0 | |||||||
14396 | FMDYW | 2000 | 1/32 | 1/16 | 1/4 | 23400 | ||||
14397 | FMEIX | 0 | 16.82 | 16.82 | 16.82 | 0 | ||||
14398 | FMEQX | 0 | 10.21 | 10.21 | 10.64 | 0 | ||||
14399 | FMER | 200 | 32 3/4 | 33 | 33 1/4 | 32 3/4 | 32 3/4 | 33 1/4 | 56400 | |
14400 | FMFA | 0 | 0 | |||||||
14401 | FMFC | 0 | 0 | |||||||
14402 | FMFDX | 0 | 13.02 | 13.02 | 13.02 | 0 | ||||
14403 | FMFK | 1000 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.1250 | 1000 | |
14404 | FMFXX | 0 | 0.39 | 4.72 | 4.82 | 12410 | ||||
14405 | FMG | 700 | 9 1/2 | 9 1/8 | 9 1/2 | 0 | ||||
14406 | FMGCX | 0 | 10.09 | 10.09 | 10.40 | 0 | ||||
14407 | FMGFX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
14408 | FMGGX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
14409 | FMGIX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
14410 | FMGM | 0 | 0 | |||||||
14411 | FMGXX | 0 | 0 | |||||||
14412 | FMHTX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
14413 | FMI | 1000 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
14414 | FMICX | 0 | 10.66 | 10.66 | 10.99 | 0 | ||||
14415 | FMIEX | 0 | 10.11 | 10.11 | 10.64 | 0 | ||||
14416 | FMIFX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
14417 | FMIIX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
14418 | FMILX | 0 | 19.57 | 19.57 | 20.18 | 0 | ||||
14419 | FMINX | 0 | 11.99 | 11.99 | 12.52 | 0 | ||||
14420 | FMISX | 0 | 11.51 | 11.51 | 12.02 | 0 | ||||
14421 | FMITX | 0 | 11.67 | 11.67 | 12.18 | 0 | ||||
14422 | FMIXX | 0 | 0.43 | 3.04 | 3.10 | 2468 | ||||
14423 | FMJE | 800 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
14424 | FMLN | 0 | 0 | |||||||
14425 | FMLY | 5000 | 29 1/8 | 28 5/8 | 29 1/8 | 28 5/8 | 28 5/8 | 29 1/8 | 8200 | |
14426 | FMMN | 0 | 0 | |||||||
14427 | FMMXX | 0 | 0.49 | 5.10 | 4.57 | 1641 | ||||
14428 | FMN | 100 | 18 3/8 | 18 1/8 | 18 5/8 | 0 | ||||
14429 | FMNB | 300 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | 300 | |||
14430 | FMNCX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
14431 | FMND | 0 | 0 | |||||||
14432 | FMNG | 0 | 0 | |||||||
14433 | FMNI | 0 | 0 | |||||||
14434 | FMNXX | 0 | 0.10 | 4.49 | 4.54 | 1358 | ||||
14435 | FMO | 100 | 23 1/2 | 24 | 24 | 23 1/2 | 23 3/8 | 23 3/4 | 2700 | |
14436 | FMOAX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
14437 | FMOBX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
14438 | FMOC | 0 | 0 | |||||||
14439 | FMOE | 0 | 0 | |||||||
14440 | FMOL | 0 | 0 | |||||||
14441 | FMON | 0 | 0 | |||||||
14442 | FMOR | 2000 | 4 7/16 | 4 3/8 | 5 3/8 | 0 | ||||
14443 | FMOS | 0 | 0 | |||||||
14444 | FMOTX | 0 | 10.76 | 10.76 | 11.23 | 0 | ||||
14445 | FMPO | 600 | 2 15/16 | 2 7/8 | 3 1/16 | 2 13/16 | 2 13/16 | 3 | 43700 | |
14446 | FMPXX | 0 | 0.49 | 5.32 | 5.47 | 96146 | ||||
14447 | FMR | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 1/2 | 200 | |
14448 | FMRI | 0 | 0 | |||||||
14449 | FMRIX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
14450 | FMRR | 0 | 0 | |||||||
14451 | FMRX | 5000 | 4 7/8 | 4 3/4 | 5 3/4 | 0 | ||||
14452 | FMS | 5000 | 29 3/4 | 29 3/4 | 29 3/4 | 29 3/4 | 29 1/2 | 29 7/8 | 5000 | |
14453 | FMS.A | 0 | 0 | |||||||
14454 | FMS.C | 0 | 0 | |||||||
14455 | FMSB | 200 | 15 3/8 | 15 1/2 | 15 1/2 | 15 3/8 | 14 3/4 | 15 1/2 | 800 | |
14456 | FMSFX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
14457 | FMSPX | 0 | 9.73 | 9.73 | 10.24 | 0 | ||||
14458 | FMST | 900 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/4 | 8 3/4 | 9 3/8 | 3500 | |
14459 | FMSXX | 0 | 0.65 | 3.07 | 3.12 | 6177 | ||||
14460 | FMSw | 0 | 23 1/8 | 23 1/2 | 0 | |||||
14461 | FMT | 300 | 29 7/8 | 30 1/2 | 31 1/4 | 0 | ||||
14462 | FMTAX | 0 | 11.51 | 11.51 | 12.05 | 0 | ||||
14463 | FMTC | 45000 | 0.0900 | 0.1100 | 0.1800 | 0 | ||||
14464 | FMTEX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
14465 | FMTG | 9000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
14466 | FMTK | 0 | 0 | |||||||
14467 | FMTRX | 0 | 11.56 | 11.56 | 11.56 | 0 | ||||
14468 | FMTT | 0 | 0 | |||||||
14469 | FMTW | 200 | 30.0000 | 0 | ||||||
14470 | FMTXX | 0 | 0.52 | 5.03 | 5.12 | 6229 | ||||
14471 | FMTp | 100 | 25 1/4 | 0 | ||||||
14472 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14473 | FMUIX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
14474 | FMUXX | 0 | 0 | |||||||
14475 | FMWF | 0 | 0 | |||||||
14476 | FMXB | 100 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 100 | |||
14477 | FMXI | 5000 | 15 1/8 | 15 1/2 | 15 1/2 | 15 | 15 1/8 | 15 3/8 | 187400 | |
14478 | FMXSX | 0 | 15.52 | 15.52 | 15.52 | 0 | ||||
14479 | FMY | 100 | 35 3/8 | 36 1/8 | 36 1/2 | 0 | ||||
14480 | FMYC | 0 | 0 | |||||||
14481 | FMYE | 0 | 0 | |||||||
14482 | FMYF | 0 | 0 | |||||||
14483 | FMYH | 0 | 0 | |||||||
14484 | FMYI | 0 | 0 | |||||||
14485 | FMYL | 0 | 0 | |||||||
14486 | FMYM | 0 | 0 | |||||||
14487 | FMYP | 0 | 0 | |||||||
14488 | FMYR | 0 | 0 | |||||||
14489 | FMYS | 0 | 0 | |||||||
14490 | FMYT | 0 | 0 | |||||||
14491 | FMYU | 0 | 0 | |||||||
14492 | FNAN | 60 | 1575.00 | 1555.00 | 1600.00 | 0 | ||||
14493 | FNAT | 200 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 1700 | |
14494 | FNAWF | 0 | 42.4600 | 0 | ||||||
14495 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14496 | FNBA | 0 | 0 | |||||||
14497 | FNBC | 500 | 8 3/16 | 8 7/64 | 8 3/16 | 8 7/64 | 8 | 8 3/16 | 7300 | |
14498 | FNBD | 100 | 80.5000 | 80.5000 | 80.5000 | 80.5000 | 100 | |||
14499 | FNBF | 200 | 22 | 20 1/2 | 23 | 0 | ||||
14500 | FNBM | 0 | 0 | |||||||
14501 | FNBN | 200 | 26 | 25 1/2 | 28 1/2 | 0 | ||||
14502 | FNBO | 0 | 0 | |||||||
14503 | FNBR | 5000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 17500 | |
14504 | FNBS | 0 | 0 | |||||||
14505 | FNBT | 0 | 0 | |||||||
14506 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14507 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14508 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14509 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14510 | FNCA | 0 | 0 | |||||||
14511 | FNCO | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 100 | |
14512 | FNCP | 0 | 0 | |||||||
14513 | FNCPF | 0 | 0.8750 | 0 | ||||||
14514 | FND | 1600 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 4300 | |||
14515 | FNDO | 0 | 0 | |||||||
14516 | FNDR | 1000 | 7.5000 | 6.7500 | 7.5000 | 0 | ||||
14517 | FNDT | 0 | 0 | |||||||
14518 | FNDU | 0 | 0 | |||||||
14519 | FNDX | 0 | 0 | |||||||
14520 | FNDZ | 0 | 0 | |||||||
14521 | FNEEX | 0 | 35.09 | 35.09 | 35.09 | 0 | ||||
14522 | FNEFF | 0 | 0.5400 | 0 | ||||||
14523 | FNET | 500 | 5.0000 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 5.0000 | 101700 | |
14524 | FNF | 400 | 15 7/8 | 16 | 16 1/2 | 0 | ||||
14525 | FNFB | 0 | 0 | |||||||
14526 | FNFC | 0 | 0 | |||||||
14527 | FNFI | 0 | 0 | |||||||
14528 | FNFN | 200 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 200 | |||
14529 | FNFY | 0 | 0 | |||||||
14530 | FNGB | 100 | 18 3/8 | 19 | 19 | 18 3/8 | 18 3/8 | 19 | 200 | |
14531 | FNGC | 5000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 74500 | |
14532 | FNGCP | 100 | 9 7/8 | 8 5/8 | 10 3/8 | 0 | ||||
14533 | FNGCW | 2500 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 11/32 | 5000 | |
14534 | FNGCZ | 500 | 7/8 | 1 1/32 | 1 1/32 | 7/8 | 7/8 | 1 1/32 | 41500 | |
14535 | FNGP | 0 | 0 | |||||||
14536 | FNGPL | 20000 | 51.6100 | 51.6100 | 51.6100 | 51.6100 | 20000 | |||
14537 | FNGPO | 0 | 0 | |||||||
14538 | FNH | 0 | 18 1/2 | 19 1/4 | 0 | |||||
14539 | FNHC | 1000 | 1.7500 | 0.7500 | 1.7500 | 0 | ||||
14540 | FNHR | 0 | 0 | |||||||
14541 | FNIIX | 0 | 11.62 | 11.62 | 11.74 | 0 | ||||
14542 | FNIN | 200 | 57 3/4 | 57 3/4 | 57 3/4 | 57 | 57 | 59 1/2 | 7300 | |
14543 | FNIP | 0 | 0 | |||||||
14544 | FNJHX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
14545 | FNJIX | 0 | 10.27 | 10.27 | 10.59 | 0 | ||||
14546 | FNJTX | 0 | 10.18 | 10.18 | 10.63 | 0 | ||||
14547 | FNJXX | 0 | 0.60 | 2.88 | 2.94 | 4208 | ||||
14548 | FNKM | 500 | 9.0000 | 0 | ||||||
14549 | FNL | 500 | 6 7/8 | 0 | ||||||
14550 | FNLB | 400 | 89.2500 | 0 | ||||||
14551 | FNLY | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 | 15 3/8 | 100 | |
14552 | FNM | 400 | 38 3/8 | 38 1/4 | 38 1/2 | 38 | 38 | 38 5/8 | 6300 | |
14553 | FNMB | 0 | 0 | |||||||
14554 | FNMC | 0 | 0 | |||||||
14555 | FNMCF | 0 | 43.0000 | 0 | ||||||
14556 | FNMG | 0 | 0 | |||||||
14557 | FNMH | 0 | 0 | |||||||
14558 | FNMI | 0 | 0 | |||||||
14559 | FNMIX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
14560 | FNMK | 0 | 0 | |||||||
14561 | FNML | 0 | 0 | |||||||
14562 | FNMM | 0 | 0 | |||||||
14563 | FNMN | 0 | 0 | |||||||
14564 | FNMO | 0 | 0 | |||||||
14565 | FNMP | 0 | 0 | |||||||
14566 | FNMQ | 0 | 0 | |||||||
14567 | FNMR | 0 | 0 | |||||||
14568 | FNMS | 0 | 0 | |||||||
14569 | FNMT | 0 | 0 | |||||||
14570 | FNMTP | 20000 | 50.1500 | 0 | ||||||
14571 | FNMTX | 0 | 10.08 | 10.08 | 10.52 | 0 | ||||
14572 | FNMU | 0 | 0 | |||||||
14573 | FNMV | 0 | 0 | |||||||
14574 | FNMW | 0 | 0 | |||||||
14575 | FNMXP | 700 | 50.3750 | 50.3750 | 50.3750 | 50.3750 | 700 | |||
14576 | FNMXX | 0 | 0.55 | 4.92 | 5.04 | 7817 | ||||
14577 | FNMY | 0 | 0 | |||||||
14578 | FNMZ | 0 | 0 | |||||||
14579 | FNMpA | 11000 | 50 3/4 | 0 | ||||||
14580 | FNMpB | 4000 | 50 7/8 | 0 | ||||||
14581 | FNNF | 0 | 0 | |||||||
14582 | FNNG | 0 | 0 | |||||||
14583 | FNPEX | 0 | 30.21 | 30.21 | 30.21 | 0 | ||||
14584 | FNQ | 200 | 20 1/4 | 20 1/4 | 20 5/8 | 0 | ||||
14585 | FNQA | 0 | 0 | |||||||
14586 | FNQC | 0 | 0 | |||||||
14587 | FNQE | 0 | 0 | |||||||
14588 | FNQG | 0 | 0 | |||||||
14589 | FNQK | 0 | 0 | |||||||
14590 | FNQL | 0 | 0 | |||||||
14591 | FNQM | 0 | 0 | |||||||
14592 | FNQO | 0 | 0 | |||||||
14593 | FNQY | 0 | 0 | |||||||
14594 | FNR | 10000 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 48 5/8 | 49 1/8 | 10000 | |
14595 | FNRE | 0 | 0 | |||||||
14596 | FNRP | 0 | 0 | |||||||
14597 | FNRR | 0 | 0 | |||||||
14598 | FNRS | 0 | 0 | |||||||
14599 | FNRT | 0 | 0 | |||||||
14600 | FNRXX | 0 | 0.41 | 4.80 | 4.89 | 7778 | ||||
14601 | FNRZ | 2000 | 0.8750 | 0.7500 | 0.8750 | 0.7500 | 0.7500 | 3.1250 | 4000 | |
14602 | FNSIX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
14603 | FNSMX | 0 | 14.87 | 14.87 | 14.87 | 0 | ||||
14604 | FNTI | 0 | 0 | |||||||
14605 | FNTIX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
14606 | FNTXX | 0 | 0.50 | 3.15 | 3.25 | 3038 | ||||
14607 | FNUIX | 0 | 12.54 | 12.54 | 13.06 | 0 | ||||
14608 | FNUXX | 0 | 0.60 | 4.57 | 4.67 | 1734 | ||||
14609 | FNV | 100 | 63 | 63 | 63 | 63 | 63 | 63 1/2 | 100 | |
14610 | FNVB | 0 | 0 | |||||||
14611 | FNVG | 0 | 0 | |||||||
14612 | FNVI | 0 | 0 | |||||||
14613 | FNVK | 0 | 0 | |||||||
14614 | FNVL | 0 | 0 | |||||||
14615 | FNVO | 0 | 0 | |||||||
14616 | FNVR | 0 | 0 | |||||||
14617 | FNVT | 0 | 0 | |||||||
14618 | FNWXX | 0 | 0 | |||||||
14619 | FNWp | 25000 | 114 7/8 | 0 | ||||||
14620 | FNYFX | 0 | 14.59 | 14.59 | 15.56 | 0 | ||||
14621 | FNYIX | 0 | 11.61 | 11.61 | 11.73 | 0 | ||||
14622 | FNYTX | 0 | 11.62 | 11.62 | 12.14 | 0 | ||||
14623 | FNYXX | 0 | 0.63 | 3.03 | 3.10 | 8055 | ||||
14624 | FOA | 100 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 3/8 | 54 7/8 | 100 | |
14625 | FOAC | 0 | 0 | |||||||
14626 | FOAN | 0 | 0 | |||||||
14627 | FOAO | 0 | 0 | |||||||
14628 | FOAP | 0 | 0 | |||||||
14629 | FOAS | 0 | 0 | |||||||
14630 | FOAT | 0 | 0 | |||||||
14631 | FOBB | 100 | 23.2500 | 0 | ||||||
14632 | FOBBA | 100 | 21 7/8 | 21 1/8 | 22 | 0 | ||||
14633 | FOBC | 100 | 15 3/8 | 15 3/8 | 16 1/8 | 0 | ||||
14634 | FOBT | 100 | 24.0000 | 23.0000 | 26.0000 | 23.0000 | 1200 | |||
14635 | FOCC | 0 | 0 | |||||||
14636 | FOCPX | 0 | 32.27 | 32.27 | 33.27 | 0 | ||||
14637 | FOCS | 200 | 11/16 | 11/16 | 11/16 | 21/32 | 21/32 | 11/16 | 19600 | |
14638 | FOCXX | 0 | 0.35 | 5.03 | 5.01 | 3244 | ||||
14639 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14640 | FODX | 200 | 4.1250 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.5000 | 700 | |
14641 | FODXX | 0 | 0.28 | 4.70 | 4.80 | 397 | ||||
14642 | FOE | 100 | 27 3/8 | 27 | 27 7/8 | 0 | ||||
14643 | FOEC | 0 | 0 | |||||||
14644 | FOED | 0 | 0 | |||||||
14645 | FOEE | 0 | 0 | |||||||
14646 | FOEL | 0 | 0 | |||||||
14647 | FOEQX | 0 | 13.80 | 13.80 | 13.80 | 0 | ||||
14648 | FOEX | 0 | 0 | |||||||
14649 | FOFF | 600 | 7/32 | 7/32 | 1/4 | 0 | ||||
14650 | FOFFQ | 2500 | 5/32 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 28100 | |
14651 | FOFIX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
14652 | FOGIX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
14653 | FOGXX | 0 | 0.55 | 4.73 | 4.81 | 1061 | ||||
14654 | FOH | 0 | 0 | |||||||
14655 | FOH.A | 0 | 0 | |||||||
14656 | FOH/A | 100 | 5 5/8 | 4 3/8 | 4 7/8 | 0 | ||||
14657 | FOH/B | 100 | 4 3/4 | 3 1/2 | 3 7/8 | 0 | ||||
14658 | FOHA | 0 | 0 | |||||||
14659 | FOHB | 0 | 0 | |||||||
14660 | FOHCX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
14661 | FOHFX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
14662 | FOHTX | 0 | 11.43 | 11.43 | 11.93 | 0 | ||||
14663 | FOHXX | 0 | 0.53 | 2.87 | 2.90 | 2075 | ||||
14664 | FOHYX | 0 | 7.66 | 7.66 | 8.02 | 0 | ||||
14665 | FOIBX | 0 | 10.24 | 10.24 | 10.64 | 0 | ||||
14666 | FOIEX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
14667 | FOIIF | 0 | 0.2800 | 0 | ||||||
14668 | FOIL | 200 | 15 3/8 | 15 1/64 | 15 3/8 | 15 | 15 | 15 3/8 | 158800 | |
14669 | FOILB | 0 | 0 | |||||||
14670 | FOILO | 1700 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 5/8 | 30600 | |
14671 | FOILT | 0 | 0 | |||||||
14672 | FOKKY | 0 | 0 | |||||||
14673 | FOLL | 0 | 0 | |||||||
14674 | FOLLD | 0 | 0 | |||||||
14675 | FOM | 100 | 55 3/4 | 54 | 55 | 0 | ||||
14676 | FOMBX | 0 | 10.79 | 10.79 | 11.21 | 0 | ||||
14677 | FOMXX | 0 | 0.59 | 3.13 | 3.19 | 3044 | ||||
14678 | FOMZ | 0 | 0 | |||||||
14679 | FON | 500 | 40 5/8 | 41 3/4 | 41 7/8 | 40 5/8 | 40 5/8 | 41 1/4 | 4500 | |
14680 | FONA | 0 | 0 | |||||||
14681 | FONB | 0 | 0 | |||||||
14682 | FONC | 0 | 0 | |||||||
14683 | FONE | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
14684 | FONEU | 1000 | 1/2 | 3/8 | 3/4 | 0 | ||||
14685 | FONEW | 500 | 1 1/4 | 5/8 | 1 7/8 | 0 | ||||
14686 | FONF | 0 | 0 | |||||||
14687 | FONG | 0 | 0 | |||||||
14688 | FONGX | 0 | 14.42 | 14.42 | 14.42 | 0 | ||||
14689 | FONH | 10000 | 0.1000 | 0 | ||||||
14690 | FONHX | 0 | 10.41 | 10.41 | 10.82 | 0 | ||||
14691 | FONI | 0 | 0 | |||||||
14692 | FONK | 0 | 0 | |||||||
14693 | FONL | 0 | 0 | |||||||
14694 | FONM | 0 | 0 | |||||||
14695 | FONMW | 2200 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
14696 | FONN | 0 | 0 | |||||||
14697 | FONP | 0 | 0 | |||||||
14698 | FONR | 1000 | 2 15/32 | 2 15/32 | 2 9/16 | 2 7/16 | 2 15/32 | 2 9/16 | 59200 | |
14699 | FONS | 0 | 0 | |||||||
14700 | FONT | 0 | 0 | |||||||
14701 | FONV | 0 | 0 | |||||||
14702 | FONW | 0 | 0 | |||||||
14703 | FONX | 2000 | 10.0625 | 0 | ||||||
14704 | FONY | 0 | 0 | |||||||
14705 | FONZ | 0 | 0 | |||||||
14706 | FONp | 0 | 0 | |||||||
14707 | FONpA | 100 | 127 1/2 | 100 | 150 | 0 | ||||
14708 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14709 | FOOD | 100 | 0.2800 | 0.1875 | 0.2500 | 897800 | ||||
14710 | FOODG | 0 | 0 | |||||||
14711 | FOODP | 300 | 5.0000 | 0 | ||||||
14712 | FOODW | 500 | 0.0100 | 0 | ||||||
14713 | FOOQ | 200 | 0.0625 | 0.1250 | 0.2500 | 70000 | ||||
14714 | FOOT | 500 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 10 | 6100 | |
14715 | FOR | 700 | 8 | 7 3/4 | 8 3/8 | 0 | ||||
14716 | FORA | 0 | 0 | |||||||
14717 | FORD | 3300 | 1 | 1 1/16 | 1 5/16 | 1 | 1 1/32 | 1 1/4 | 43900 | |
14718 | FORDL | 500 | 1.0000 | 2.0000 | 3.0000 | 0 | ||||
14719 | FORDV | 0 | 0 | |||||||
14720 | FORDW | 0 | 3.0000 | 6.0000 | 0 | |||||
14721 | FORE | 9000 | 39 1/8 | 38 1/2 | 39 7/8 | 38 1/4 | 39 | 39 1/4 | 886800 | |
14722 | FORL | 100 | 6 1/4 | 6 5/16 | 6 5/16 | 5 15/16 | 6 3/16 | 6 1/4 | 31200 | |
14723 | FORLL | 1800 | 1/4 | 1/4 | 5/8 | 0 | ||||
14724 | FORM | 0 | 0 | |||||||
14725 | FORMF | 2500 | 16 1/2 | 17 1/2 | 17 1/2 | 16 3/8 | 16 1/2 | 17 | 70400 | |
14726 | FORS | 0 | 0 | |||||||
14727 | FORT | 1500 | 27 | 26 5/8 | 27 3/8 | 26 1/2 | 26 7/8 | 27 1/8 | 345300 | |
14728 | FORXX | 0 | 0.57 | 4.71 | 4.83 | 1253 | ||||
14729 | FOSFX | 0 | 31.20 | 31.20 | 31.20 | 0 | ||||
14730 | FOSIX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
14731 | FOSL | 1000 | 12 3/4 | 12 | 12 3/4 | 12 | 12 1/2 | 12 3/4 | 138500 | |
14732 | FOTDF | 0 | 0.4500 | 0 | ||||||
14733 | FOTM | 0 | 0 | |||||||
14734 | FOTO | 1000 | 18 3/8 | 18 1/4 | 18 3/4 | 18 1/4 | 18 3/8 | 18 3/4 | 28300 | |
14735 | FOTSX | 0 | 10.62 | 10.62 | 11.03 | 0 | ||||
14736 | FOTV | 200 | 0.0100 | 0 | ||||||
14737 | FOUD | 0 | 0 | |||||||
14738 | FOUN | 3000 | 10.8125 | 0 | ||||||
14739 | FOUNX | 0 | 34.52 | 34.52 | 34.52 | 0 | ||||
14740 | FOX | 100 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | ||||
14741 | FOX.A | 0 | 0 | |||||||
14742 | FOX.B | 0 | 0 | |||||||
14743 | FOXA | 0 | 0 | |||||||
14744 | FOXB | 0 | 0 | |||||||
14745 | FOXC | 0 | 0 | |||||||
14746 | FOXD | 0 | 0 | |||||||
14747 | FOXE | 0 | 0 | |||||||
14748 | FOXI | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 500 | |
14749 | FOXN | 0 | 0 | |||||||
14750 | FOXP | 0 | 0 | |||||||
14751 | FOXS | 0 | 0 | |||||||
14752 | FOXX | 0 | 0 | |||||||
14753 | FOXp | 200 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 200 | |||
14754 | FOXpA | 1000 | 13 | 0 | ||||||
14755 | FOZK | 1000 | 14.5000 | 13.7500 | 14.7500 | 0 | ||||
14756 | FPACX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
14757 | FPAF | 0 | 0 | |||||||
14758 | FPAFF | 0 | 1.6000 | 0 | ||||||
14759 | FPAFY | 0 | 73.5000 | 0 | ||||||
14760 | FPAM | 900 | 19 | 18 1/4 | 19 1/8 | 17 7/8 | 18 7/8 | 19 1/8 | 656400 | |
14761 | FPAXX | 0 | 0.59 | 3.00 | 3.05 | 2232 | ||||
14762 | FPBAX | 0 | 15.28 | 15.28 | 15.92 | 0 | ||||
14763 | FPBBX | 0 | 14.24 | 14.24 | 14.24 | 0 | ||||
14764 | FPBCX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
14765 | FPBFX | 0 | 14.71 | 14.71 | 15.16 | 0 | ||||
14766 | FPBIX | 0 | 12.06 | 12.06 | 12.43 | 0 | ||||
14767 | FPBK | 200 | 12 1/4 | 12 | 12 1/4 | 12 | 12 | 12 3/4 | 400 | |
14768 | FPBLX | 0 | 12.02 | 12.02 | 12.62 | 0 | ||||
14769 | FPBN | 500 | 11 1/8 | 10 1/2 | 11 1/8 | 10 1/2 | 11 | 11 1/2 | 4400 | |
14770 | FPBSX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
14771 | FPC | 2000 | 34 | 34 | 34 | 34 | 33 5/8 | 34 | 2000 | |
14772 | FPCC | 0 | 0 | |||||||
14773 | FPCCC | 0 | 0 | |||||||
14774 | FPCM | 0 | 0 | |||||||
14775 | FPCO | 5000 | 0.4375 | 0 | ||||||
14776 | FPCR | 0 | 0 | |||||||
14777 | FPCS | 0 | 0 | |||||||
14778 | FPCU | 0 | 0 | |||||||
14779 | FPCW | 0 | 0 | |||||||
14780 | FPCX | 0 | 0 | |||||||
14781 | FPCXX | 0 | 0 | |||||||
14782 | FPD | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 400 | |||
14783 | FPDAX | 0 | 15.27 | 15.27 | 16.07 | 0 | ||||
14784 | FPDC | 0 | 0 | |||||||
14785 | FPDN | 0 | 0 | |||||||
14786 | FPDW | 0 | 0 | |||||||
14787 | FPDXX | 0 | 0.38 | 4.93 | 5.05 | 1868 | ||||
14788 | FPEIX | 0 | 12.98 | 12.98 | 13.63 | 0 | ||||
14789 | FPET | 2000 | 1.5000 | 0 | ||||||
14790 | FPETX | 0 | 13.67 | 13.67 | 14.35 | 0 | ||||
14791 | FPF | 500 | 15 | 15 3/8 | 15 3/4 | 0 | ||||
14792 | FPFC | 0 | 0 | |||||||
14793 | FPFCF | 0 | 0 | |||||||
14794 | FPFM | 0 | 0 | |||||||
14795 | FPFTX | 0 | 10.26 | 10.26 | 10.77 | 0 | ||||
14796 | FPGIX | 0 | 14.29 | 14.29 | 14.29 | 0 | ||||
14797 | FPGP | 2000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.1250 | 9500 | |
14798 | FPGSX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
14799 | FPGXX | 0 | 0 | |||||||
14800 | FPHI | 30000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1600 | 40000 | |
14801 | FPHN | 500 | 52.0000 | 0 | ||||||
14802 | FPHO | 0 | 0 | |||||||
14803 | FPI | 500 | 11 3/4 | 0 | ||||||
14804 | FPIC | 400 | 14 63/64 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 7600 | |
14805 | FPIXX | 0 | 0.64 | 4.31 | 4.40 | 440 | ||||
14806 | FPL | 600 | 47 1/8 | 46 1/2 | 47 1/8 | 46 1/2 | 46 5/8 | 47 3/8 | 2700 | |
14807 | FPLA | 0 | 0 | |||||||
14808 | FPLE | 0 | 0 | |||||||
14809 | FPLGX | 0 | 9.92 | 9.92 | 10.28 | 0 | ||||
14810 | FPLH | 0 | 0 | |||||||
14811 | FPLR | 0 | 0 | |||||||
14812 | FPLS | 0 | 0 | |||||||
14813 | FPLT | 0 | 0 | |||||||
14814 | FPLX | 0 | 0 | |||||||
14815 | FPLpA | 200 | 26 1/4 | 0 | ||||||
14816 | FPM | 0 | 0 | |||||||
14817 | FPMGX | 0 | 15.57 | 15.57 | 15.57 | 0 | ||||
14818 | FPMI | 4000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7187 | 0.7500 | 4000 | |
14819 | FPMXX | 0 | 0 | |||||||
14820 | FPNIX | 0 | 10.95 | 10.95 | 11.47 | 0 | ||||
14821 | FPNTX | 0 | 10.23 | 10.23 | 10.68 | 0 | ||||
14822 | FPNX | 10000 | 17/32 | 5/8 | 21/32 | 15/32 | 17/32 | 9/16 | 1262400 | |
14823 | FPO | 1000 | 1 1/16 | 0 | ||||||
14824 | FPOXX | 0 | 0.45 | 5.32 | 0 | |||||
14825 | FPP | 0 | 258.75 | 262.78 | 263.28 | 257.81 | 0 | |||
14826 | FPPFX | 0 | 21.05 | 21.05 | 22.51 | 0 | ||||
14827 | FPPTX | 0 | 32.03 | 32.03 | 34.26 | 0 | ||||
14828 | FPRAX | 0 | 16.69 | 16.69 | 17.85 | 0 | ||||
14829 | FPRTX | 0 | 11.59 | 11.59 | 12.10 | 0 | ||||
14830 | FPS | 0 | 261.77 | 0 | ||||||
14831 | FPSSX | 0 | 13.70 | 13.70 | 13.70 | 0 | ||||
14832 | FPSXX | 0 | 0.34 | 5.22 | 5.27 | 746 | ||||
14833 | FPT | 200 | 8 1/4 | 8 | 8 3/8 | 0 | ||||
14834 | FPTCX | 0 | 13.66 | 13.66 | 13.66 | 0 | ||||
14835 | FPTXX | 0 | 0.52 | 3.25 | 3.31 | 2298 | ||||
14836 | FPU | 100 | 20 1/8 | 19 1/8 | 20 3/8 | 0 | ||||
14837 | FPUB | 0 | 0 | |||||||
14838 | FPURX | 0 | 16.88 | 16.88 | 16.88 | 0 | ||||
14839 | FPWL | 0 | 0 | |||||||
14840 | FPWLN | 0 | 0 | |||||||
14841 | FPWR | 200 | 13 | 12 7/8 | 13 3/8 | 12 7/8 | 13 | 13 3/8 | 9200 | |
14842 | FPX | 2000 | 2 5/8 | 2 15/16 | 3 1/4 | 0 | ||||
14843 | FPX.W | 0 | 0 | |||||||
14844 | FPX/WS | 4200 | 1 1/2 | 0 | ||||||
14845 | FPXG | 0 | 0 | |||||||
14846 | FPXI | 0 | 0 | |||||||
14847 | FPXTX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
14848 | FPXW | 0 | 0 | |||||||
14849 | FPXX | 0 | 0 | |||||||
14850 | FPXXX | 0 | 0 | |||||||
14851 | FQBK | 1400 | 24.2500 | 0 | ||||||
14852 | FQE | 300 | 23 5/8 | 0 | ||||||
14853 | FQEM | 0 | 0 | |||||||
14854 | FQGXX | 0 | 0.44 | 4.85 | 4.99 | 1495 | ||||
14855 | FQJ/Aw | 0 | 0 | |||||||
14856 | FQNB | 400 | 23.2500 | 0 | ||||||
14857 | FQTXX | 0 | 0.38 | 5.03 | 5.03 | 4590 | ||||
14858 | FR | 500 | 27 | 26 7/8 | 27 | 26 7/8 | 27 | 27 1/2 | 700 | |
14859 | FRA | 40000 | 6 7/8 | 6 5/8 | 7 1/8 | 0 | ||||
14860 | FRAC | 1000 | 10 | 10 1/4 | 10 3/4 | 9 7/8 | 9 7/8 | 10 1/8 | 243900 | |
14861 | FRAF | 200 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 31.2500 | 33.0000 | 200 | |
14862 | FRAG | 1000 | 8 3/4 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 8500 | |
14863 | FRAI | 0 | 0 | |||||||
14864 | FRAIX | 0 | 2.83 | 2.83 | 2.86 | 0 | ||||
14865 | FRAL | 0 | 0 | |||||||
14866 | FRALX | 0 | 11.68 | 11.68 | 12.20 | 0 | ||||
14867 | FRAX | 0 | 0 | |||||||
14868 | FRAXX | 0 | 0 | |||||||
14869 | FRBA | 0 | 0 | |||||||
14870 | FRBAX | 0 | 34.03 | 34.03 | 35.82 | 0 | ||||
14871 | FRBC | 0 | 0 | |||||||
14872 | FRBFX | 0 | 33.86 | 33.86 | 33.86 | 0 | ||||
14873 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
14874 | FRBN | 0 | 0 | |||||||
14875 | FRBSX | 0 | 29.10 | 29.10 | 29.54 | 0 | ||||
14876 | FRC/B | 0 | 95 1/2 | 97 3/4 | 0 | |||||
14877 | FRC/C | 0 | 90 | 91 1/2 | 0 | |||||
14878 | FRCAX | 0 | 12.29 | 12.29 | 12.41 | 0 | ||||
14879 | FRCC | 2500 | 25 | 25 1/4 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 14400 | |
14880 | FRCD | 0 | 0 | |||||||
14881 | FRCH | 100 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 100 | |
14882 | FRCIX | 0 | 12.22 | 12.22 | 12.76 | 0 | ||||
14883 | FRCM | 5000 | 1.0000 | 1.0000 | 1.0625 | 0 | ||||
14884 | FRCOX | 0 | 11.76 | 11.76 | 12.28 | 0 | ||||
14885 | FRCR | 300 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
14886 | FRCTX | 0 | 7.15 | 7.15 | 7.22 | 0 | ||||
14887 | FRCXX | 0 | 0.49 | 4.75 | 4.86 | 15695 | ||||
14888 | FRD | 3000 | 4 1/2 | 0 | ||||||
14889 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
14890 | FRDAX | 0 | 15.74 | 15.74 | 16.57 | 0 | ||||
14891 | FRDI | 0 | 0 | |||||||
14892 | FRDIX | 0 | 15.09 | 15.09 | 15.09 | 0 | ||||
14893 | FRDM | 1000 | 15 1/8 | 16 1/4 | 16 1/2 | 15 1/8 | 15 1/8 | 15 1/2 | 155800 | |
14894 | FRDPX | 0 | 20.69 | 20.69 | 21.66 | 0 | ||||
14895 | FRDTX | 0 | 20.63 | 20.63 | 20.84 | 0 | ||||
14896 | FRE | 100 | 99 7/8 | 103 3/8 | 104 1/8 | 0 | ||||
14897 | FREA | 0 | 0 | |||||||
14898 | FREB | 0 | 0 | |||||||
14899 | FREC | 0 | 0 | |||||||
14900 | FRECC | 0 | 0 | |||||||
14901 | FRED | 500 | 8 1/8 | 8 1/4 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 47800 | |
14902 | FREE | 0 | 0 | |||||||
14903 | FREEX | 0 | 14.40 | 14.40 | 15.08 | 0 | ||||
14904 | FREF | 0 | 0 | |||||||
14905 | FREH | 0 | 0 | |||||||
14906 | FREI | 0 | 0 | |||||||
14907 | FREIX | 0 | 17.71 | 17.71 | 17.71 | 0 | ||||
14908 | FREK | 0 | 0 | |||||||
14909 | FREL | 0 | 0 | |||||||
14910 | FREN | 0 | 0 | |||||||
14911 | FREO | 0 | 0 | |||||||
14912 | FREP | 0 | 0 | |||||||
14913 | FREQX | 0 | 8.63 | 8.63 | 8.72 | 0 | ||||
14914 | FRER | 0 | 0 | |||||||
14915 | FRES | 2000 | 18 7/8 | 18 5/8 | 19 1/4 | 18 1/2 | 18 1/2 | 18 7/8 | 65900 | |
14916 | FREST | 0 | 0 | |||||||
14917 | FRESX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
14918 | FRET | 0 | 0 | |||||||
14919 | FRETX | 0 | 16.41 | 16.41 | 16.58 | 0 | ||||
14920 | FREU | 0 | 0 | |||||||
14921 | FREVS | 100 | 22.0000 | 0 | ||||||
14922 | FREW | 0 | 0 | |||||||
14923 | FREX | 0 | 0 | |||||||
14924 | FREXX | 0 | 0.03 | 5.14 | 5.13 | 2565 | ||||
14925 | FREY | 0 | 0 | |||||||
14926 | FREZ | 0 | 0 | |||||||
14927 | FREp | 2000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2700 | |||
14928 | FREpA | 200000 | 25 1/2 | 0 | ||||||
14929 | FREpB | 100000 | 49 7/8 | 0 | ||||||
14930 | FRF | 800 | 10 1/4 | 10 1/4 | 10 5/8 | 0 | ||||
14931 | FRFIX | 0 | 11.66 | 11.66 | 11.78 | 0 | ||||
14932 | FRFLX | 0 | 11.59 | 11.59 | 12.10 | 0 | ||||
14933 | FRFTX | 0 | 11.92 | 11.92 | 12.04 | 0 | ||||
14934 | FRG | 400 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
14935 | FRGB | 2500 | 6 1/4 | 6 | 6 1/4 | 6 | 5 3/4 | 6 1/2 | 5000 | |
14936 | FRGLX | 0 | 8.68 | 8.68 | 9.07 | 0 | ||||
14937 | FRGO | 0 | 0 | |||||||
14938 | FRGOX | 0 | 14.26 | 14.26 | 14.40 | 0 | ||||
14939 | FRGR | 0 | 0 | |||||||
14940 | FRGRX | 0 | 16.65 | 16.65 | 16.65 | 0 | ||||
14941 | FRGSX | 0 | 22.70 | 22.70 | 22.93 | 0 | ||||
14942 | FRGUX | 0 | 15.07 | 15.07 | 15.78 | 0 | ||||
14943 | FRGVX | 0 | 10.28 | 10.28 | 10.52 | 0 | ||||
14944 | FRGXX | 0 | 0.48 | 4.68 | 4.79 | 3054 | ||||
14945 | FRHAX | 0 | 10.82 | 10.82 | 11.30 | 0 | ||||
14946 | FRHIX | 0 | 11.15 | 11.15 | 11.64 | 0 | ||||
14947 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
14948 | FRIBX | 0 | 12.41 | 12.41 | 12.96 | 0 | ||||
14949 | FRINX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
14950 | FRIRF | 0 | 0 | |||||||
14951 | FRIS | 0 | 0 | |||||||
14952 | FRITX | 0 | 12.20 | 12.20 | 12.32 | 0 | ||||
14953 | FRIXX | 0 | 0.39 | 3.75 | 4.17 | 55 | ||||
14954 | FRJAX | 0 | 8.86 | 8.86 | 9.40 | 0 | ||||
14955 | FRJN | 0 | 0 | |||||||
14956 | FRK | 100 | 31 3/8 | 0 | ||||||
14957 | FRKK | 0 | 0 | |||||||
14958 | FRKYX | 0 | 11.00 | 11.00 | 11.49 | 0 | ||||
14959 | FRL | 1000 | 3 1/2 | 0 | ||||||
14960 | FRLM | 0 | 0 | |||||||
14961 | FRLN | 5000 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/16 | 12 | 12 3/8 | 29200 | |
14962 | FRLO | 27500 | 12.2500 | 0 | ||||||
14963 | FRLR | 0 | 0 | |||||||
14964 | FRLY | 0 | 0 | |||||||
14965 | FRM | 100 | 28 7/8 | 28 3/4 | 29 1/8 | 0 | ||||
14966 | FRMA | 0 | 0 | |||||||
14967 | FRMCX | 0 | 18.45 | 18.45 | 19.32 | 0 | ||||
14968 | FRME | 3500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 26 | 3500 | |
14969 | FRMI | 300 | 9.0000 | 0 | ||||||
14970 | FRML | 0 | 0 | |||||||
14971 | FRMLQ | 2000 | 0.0100 | 0.0010 | 0.0500 | 0 | ||||
14972 | FRMN | 0 | 0 | |||||||
14973 | FRMOX | 0 | 11.84 | 11.84 | 12.37 | 0 | ||||
14974 | FRMP | 0 | 0 | |||||||
14975 | FRMR | 0 | 0 | |||||||
14976 | FRMS | 0 | 0 | |||||||
14977 | FRMT | 0 | 0 | |||||||
14978 | FRMTX | 0 | 12.03 | 12.03 | 12.15 | 0 | ||||
14979 | FRMUX | 0 | 8.02 | 8.02 | 8.02 | 0 | ||||
14980 | FRMX | 0 | 0 | |||||||
14981 | FRMXX | 0 | 0.67 | 5.15 | 5.26 | 3343 | ||||
14982 | FRMY | 100 | 65.0000 | 0 | ||||||
14983 | FRMZ | 0 | 0 | |||||||
14984 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
14985 | FRNC | 1000 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
14986 | FRNG | 0 | 0 | |||||||
14987 | FRNJX | 0 | 11.58 | 11.58 | 12.09 | 0 | ||||
14988 | FRNL | 0 | 0 | |||||||
14989 | FRNN | 0 | 0 | |||||||
14990 | FRNP | 0 | 0 | |||||||
14991 | FRNRX | 0 | 14.09 | 14.09 | 14.75 | 0 | ||||
14992 | FRNS | 800 | 38.2500 | 37.2500 | 40.2500 | 0 | ||||
14993 | FRNT | 3200 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 42500 | |
14994 | FRNTW | 200 | 4 15/16 | 0 | ||||||
14995 | FRNXX | 0 | 0.45 | 2.88 | 2.94 | 606 | ||||
14996 | FRNYX | 0 | 11.24 | 11.24 | 11.74 | 0 | ||||
14997 | FRNZ | 0 | 0 | |||||||
14998 | FRO | 10000 | 31 1/8 | 30 7/8 | 31 1/2 | 30 7/8 | 31 | 31 1/2 | 14500 | |
14999 | FROA | 0 | 0 | |||||||
15000 | FROB | 0 | 0 | |||||||
15001 | FROC | 0 | 0 | |||||||
15002 | FROI | 0 | 0 | |||||||
15003 | FROK | 0 | 0 | |||||||
15004 | FROL | 0 | 0 | |||||||
15005 | FROM | 0 | 0 | |||||||
15006 | FRONN | 100 | 76.0000 | 0 | ||||||
15007 | FRONP | 100 | 65.0000 | 62.2500 | 65.0000 | 0 | ||||
15008 | FROP | 0 | 0 | |||||||
15009 | FRORX | 0 | 11.51 | 11.51 | 12.02 | 0 | ||||
15010 | FROT | 0 | 0 | |||||||
15011 | FROTX | 0 | 13.47 | 13.47 | 13.61 | 0 | ||||
15012 | FROUF | 0 | 0 | |||||||
15013 | FROV | 0 | 0 | |||||||
15014 | FRP | 300 | 16 7/8 | 17 | 17 | 16 7/8 | 16 3/4 | 17 1/8 | 800 | |
15015 | FRPA | 0 | 0 | |||||||
15016 | FRPAX | 0 | 10.36 | 10.36 | 10.82 | 0 | ||||
15017 | FRPC | 200 | 30.0000 | 30.0000 | 35.0000 | 0 | ||||
15018 | FRPI | 0 | 0 | |||||||
15019 | FRPP | 3000 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/2 | 22 | 3000 | |
15020 | FRPTX | 0 | 10.39 | 10.39 | 10.49 | 0 | ||||
15021 | FRPY | 0 | 0 | |||||||
15022 | FRRF | 1500 | 0.1800 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.2200 | 33000 | |
15023 | FRRSX | 0 | 14.24 | 14.24 | 14.38 | 0 | ||||
15024 | FRS | 100 | 14 5/8 | 12 3/4 | 13 3/4 | 0 | ||||
15025 | FRSE | 0 | 0 | |||||||
15026 | FRSGX | 0 | 20.26 | 20.26 | 21.21 | 0 | ||||
15027 | FRSH | 4000 | 2 1/16 | 2 | 2 1/16 | 2 | 2 | 2 1/16 | 11700 | |
15028 | FRSIX | 0 | 20.09 | 20.09 | 20.29 | 0 | ||||
15029 | FRSPX | 0 | 7.86 | 7.86 | 7.86 | 0 | ||||
15030 | FRST | 4200 | 1.1250 | 1.1875 | 1.1875 | 1.1250 | 0.8750 | 1.3750 | 8400 | |
15031 | FRSTX | 0 | 11.22 | 11.22 | 11.72 | 0 | ||||
15032 | FRSU | 0 | 0 | |||||||
15033 | FRSW | 0 | 0 | |||||||
15034 | FRSWX | 0 | 8.46 | 8.46 | 8.46 | 0 | ||||
15035 | FRSXX | 0 | 0.32 | 5.04 | 5.18 | 2651 | ||||
15036 | FRT | 700 | 24 1/8 | 24 | 24 1/8 | 24 | 24 | 24 3/8 | 1900 | |
15037 | FRTAX | 0 | 10.54 | 10.54 | 11.01 | 0 | ||||
15038 | FRTE | 1000 | 40 | 36 3/4 | 40 3/4 | 36 3/4 | 40 | 40 1/4 | 517200 | |
15039 | FRTG | 2500 | 5 1/4 | 4679300 | ||||||
15040 | FRTI | 0 | 0 | |||||||
15041 | FRTIX | 0 | 10.68 | 10.68 | 11.15 | 0 | ||||
15042 | FRTP | 0 | 0 | |||||||
15043 | FRTXX | 0 | 0.53 | 5.19 | 5.34 | 54768 | ||||
15044 | FRTZ | 6000 | 15 1/2 | 15 3/4 | 15 3/4 | 15 | 15 3/8 | 15 5/8 | 159600 | |
15045 | FRUGX | 0 | 6.75 | 6.75 | 6.82 | 0 | ||||
15046 | FRUSX | 0 | 10.10 | 10.10 | 10.20 | 0 | ||||
15047 | FRUTX | 0 | 15.00 | 15.00 | 15.15 | 0 | ||||
15048 | FRUXX | 0 | 0.52 | 5.05 | 5.17 | 572 | ||||
15049 | FRVAX | 0 | 11.63 | 11.63 | 12.15 | 0 | ||||
15050 | FRVLX | 0 | 17.21 | 17.21 | 18.02 | 0 | ||||
15051 | FRVXX | 0 | 0.59 | 4.85 | 4.98 | 268 | ||||
15052 | FRW | 400 | 21 1/8 | 0 | ||||||
15053 | FRWp | 4000 | 26 3/8 | 24 3/4 | 25 3/4 | 0 | ||||
15054 | FRX | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 39 1/8 | 400 | |
15055 | FRXA | 0 | 0 | |||||||
15056 | FRXE | 0 | 0 | |||||||
15057 | FRXF | 0 | 0 | |||||||
15058 | FRXH | 0 | 0 | |||||||
15059 | FRXL | 0 | 0 | |||||||
15060 | FRXM | 0 | 0 | |||||||
15061 | FRXN | 0 | 0 | |||||||
15062 | FRXO | 0 | 0 | |||||||
15063 | FRXS | 0 | 0 | |||||||
15064 | FRXW | 0 | 0 | |||||||
15065 | FRXXX | 0 | 0.40 | 2.88 | 2.92 | 2726 | ||||
15066 | FRpA | 500 | 25 1/8 | 0 | ||||||
15067 | FSA | 500 | 28 1/2 | 27 3/4 | 28 1/4 | 0 | ||||
15068 | FSAC | 0 | 0 | |||||||
15069 | FSACF | 400 | 4 7/8 | 4 1/2 | 4 7/8 | 4 | 4 | 5 1/2 | 1800 | |
15070 | FSAGX | 0 | 27.69 | 27.69 | 28.55 | 0 | ||||
15071 | FSAIX | 0 | 16.96 | 16.96 | 17.48 | 0 | ||||
15072 | FSAK | 0 | 0 | |||||||
15073 | FSAL | 0 | 0 | |||||||
15074 | FSAR | 0 | 0 | |||||||
15075 | FSAT | 2000 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6250 | 4.0000 | 5000 | |
15076 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
15077 | FSATW | 7500 | 0.8437 | 0.7187 | 0.9375 | 0.6875 | 0.6875 | 1.0000 | 106300 | |
15078 | FSAU | 0 | 0 | |||||||
15079 | FSAUF | 1000 | 9 7/16 | 9 | 9 7/16 | 8 7/8 | 8 7/8 | 9 1/2 | 10100 | |
15080 | FSAVX | 0 | 24.13 | 24.13 | 24.88 | 0 | ||||
15081 | FSAW | 0 | 0 | |||||||
15082 | FSAWF | 1100 | 3 5/32 | 3 | 3 5/32 | 3 | 2 7/8 | 4 | 2300 | |
15083 | FSAXX | 0 | 0.55 | 3.29 | 3.35 | 813 | ||||
15084 | FSAZ | 0 | 0 | |||||||
15085 | FSAZF | 1000 | 1 3/64 | 1 | 1 3/64 | 1 | 1 | 1 1/4 | 2000 | |
15086 | FSB | 0 | 0 | |||||||
15087 | FSBA | 0 | 0 | |||||||
15088 | FSBB | 0 | 0 | |||||||
15089 | FSBBX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
15090 | FSBC | 1500 | 5 3/4 | 5 3/8 | 5 7/8 | 0 | ||||
15091 | FSBCX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
15092 | FSBF | 0 | 0 | |||||||
15093 | FSBFX | 0 | 12.39 | 12.39 | 12.97 | 0 | ||||
15094 | FSBI | 1000 | 19 | 19 | 19 | 19 | 19 | 20 | 1000 | |
15095 | FSBN | 0 | 0 | |||||||
15096 | FSBT | 100 | 25 | 22 | 26 | 0 | ||||
15097 | FSBU | 100 | 17.6100 | 0 | ||||||
15098 | FSCAX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
15099 | FSCGX | 0 | 25.67 | 25.67 | 26.46 | 0 | ||||
15100 | FSCHX | 0 | 43.36 | 43.36 | 44.70 | 0 | ||||
15101 | FSCI | 390 | 100.0000 | 100.0000 | 103.0000 | 0 | ||||
15102 | FSCMX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
15103 | FSCN | 0 | 0 | |||||||
15104 | FSCNY | 100 | 9 1/16 | 9 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/16 | 94800 | |
15105 | FSCO | 600 | 29 7/8 | 29 5/8 | 30 | 29 5/8 | 29 3/4 | 30 | 52300 | |
15106 | FSCPX | 0 | 19.46 | 19.46 | 20.06 | 0 | ||||
15107 | FSCR | 800 | 27 1/2 | 29 | 29 | 27 1/2 | 27 1/2 | 29 | 1100 | |
15108 | FSCS | 0 | 0 | |||||||
15109 | FSCSX | 0 | 39.18 | 39.18 | 40.39 | 0 | ||||
15110 | FSCX | 300 | 7 3/4 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 7 7/8 | 66400 | |
15111 | FSCXU | 0 | 0 | |||||||
15112 | FSDAX | 0 | 28.67 | 28.67 | 29.56 | 0 | ||||
15113 | FSDCX | 0 | 20.88 | 20.88 | 21.53 | 0 | ||||
15114 | FSDK | 0 | 0 | |||||||
15115 | FSDPX | 0 | 27.42 | 27.42 | 28.27 | 0 | ||||
15116 | FSEA | 0 | 0 | |||||||
15117 | FSEAX | 0 | 14.76 | 14.76 | 15.22 | 0 | ||||
15118 | FSEI | 1500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1500 | |||
15119 | FSEIX | 0 | 20.52 | 20.52 | 20.52 | 0 | ||||
15120 | FSELX | 0 | 31.68 | 31.68 | 32.66 | 0 | ||||
15121 | FSEN | 0 | 0 | |||||||
15122 | FSENX | 0 | 22.46 | 22.46 | 23.15 | 0 | ||||
15123 | FSEQX | 0 | 23.76 | 23.76 | 23.76 | 0 | ||||
15124 | FSESX | 0 | 20.84 | 20.84 | 21.48 | 0 | ||||
15125 | FSEVX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
15126 | FSFC | 1500 | 10 1/8 | 10 | 10 1/8 | 10 | 10 | 10 1/2 | 3200 | |
15127 | FSFI | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 14 1/8 | 1000 | |
15128 | FSFLX | 0 | 23.87 | 23.87 | 23.87 | 0 | ||||
15129 | FSFS | 0 | 0 | |||||||
15130 | FSFSX | 0 | 22.94 | 22.94 | 22.94 | 0 | ||||
15131 | FSFT | 2000 | 5 1/2 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 5/8 | 40900 | |
15132 | FSFXX | 0 | 0.44 | 3.17 | 3.22 | 3509 | ||||
15133 | FSGIX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
15134 | FSGSX | 0 | 9.71 | 9.71 | 10.17 | 0 | ||||
15135 | FSGVX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
15136 | FSGXX | 0 | 0.48 | 4.64 | 4.71 | 647 | ||||
15137 | FSH | 100 | 44 | 43 3/8 | 44 | 0 | ||||
15138 | FSHBX | 0 | 8.74 | 8.74 | 8.74 | 0 | ||||
15139 | FSHC | 0 | 0 | |||||||
15140 | FSHCX | 0 | 26.44 | 26.44 | 27.26 | 0 | ||||
15141 | FSHIX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
15142 | FSHJ | 0 | 0 | |||||||
15143 | FSHOX | 0 | 21.12 | 21.12 | 21.77 | 0 | ||||
15144 | FSHSX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
15145 | FSHT | 0 | 0 | |||||||
15146 | FSHWX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
15147 | FSHZ | 0 | 0 | |||||||
15148 | FSI | 200 | 49 1/4 | 49 1/4 | 49 5/8 | 0 | ||||
15149 | FSIAX | 0 | 11.42 | 11.42 | 11.83 | 0 | ||||
15150 | FSIB | 0 | 0 | |||||||
15151 | FSIBX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
15152 | FSID | 0 | 0 | |||||||
15153 | FSIEX | 0 | 10.96 | 10.96 | 11.48 | 0 | ||||
15154 | FSIG | 0 | 0 | |||||||
15155 | FSIGX | 0 | 16.95 | 16.95 | 16.95 | 0 | ||||
15156 | FSII | 2000 | 10 3/8 | 10 3/8 | 10 1/2 | 10 1/4 | 10 3/8 | 10 1/2 | 61800 | |
15157 | FSIL | 0 | 0 | |||||||
15158 | FSIMX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
15159 | FSINX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
15160 | FSIR | 0 | 0 | |||||||
15161 | FSIS | 0 | 0 | |||||||
15162 | FSISX | 0 | 8.75 | 8.75 | 8.75 | 0 | ||||
15163 | FSIXX | 0 | 0.75 | 5.05 | 5.19 | 12151 | ||||
15164 | FSJXX | 0 | 0.56 | 3.19 | 3.25 | 5030 | ||||
15165 | FSKIX | 0 | 23.33 | 23.33 | 23.33 | 0 | ||||
15166 | FSL | 3000 | 1 11/32 | 0 | ||||||
15167 | FSLA | 500 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 500 | |
15168 | FSLB | 500 | 15.3750 | 14.5000 | 15.3750 | 14.5000 | 14.5000 | 15.7500 | 1100 | |
15169 | FSLBX | 0 | 21.02 | 21.02 | 21.67 | 0 | ||||
15170 | FSLEX | 0 | 13.57 | 13.57 | 13.99 | 0 | ||||
15171 | FSLF | 2000 | 1.8125 | 1.8750 | 2.0000 | 1.8125 | 1.8750 | 2.1250 | 11500 | |
15172 | FSLN | 100 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
15173 | FSLO | 200 | 38.0000 | 0 | ||||||
15174 | FSLSX | 0 | 24.36 | 24.36 | 25.24 | 0 | ||||
15175 | FSM | 200 | 15 | 0 | ||||||
15176 | FSMAX | 0 | 10.15 | 10.15 | 10.30 | 0 | ||||
15177 | FSMCX | 0 | 12.87 | 12.87 | 13.48 | 0 | ||||
15178 | FSMEP | 700 | 0.1400 | 0.1400 | 0.1800 | 0.1400 | 1236300 | |||
15179 | FSMIX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
15180 | FSMKX | 0 | 51.28 | 51.28 | 51.28 | 0 | ||||
15181 | FSMO | 0 | 0 | |||||||
15182 | FSMXX | 0 | 0.50 | 5.34 | 0 | |||||
15183 | FSN | 2300 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 2800 | |||
15184 | FSNGX | 0 | 14.22 | 14.22 | 14.66 | 0 | ||||
15185 | FSNJ | 100 | 16 | 16 1/4 | 17 | 0 | ||||
15186 | FSNM | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 3/4 | 1000 | |
15187 | FSNMX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
15188 | FSNXX | 0 | 0.60 | 3.10 | 3.17 | 7153 | ||||
15189 | FSNYX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
15190 | FSOL | 0 | 0 | |||||||
15191 | FSOLF | 5000 | 16 1/8 | 16 1/4 | 16 1/4 | 16 1/8 | 16 | 16 3/8 | 19900 | |
15192 | FSON | 500 | 9 | 8 7/8 | 9 | 8 1/2 | 8 1/2 | 9 | 17200 | |
15193 | FSOTX | 0 | 10.07 | 10.07 | 10.54 | 0 | ||||
15194 | FSPBX | 0 | 12.54 | 12.54 | 13.48 | 0 | ||||
15195 | FSPCX | 0 | 30.24 | 30.24 | 31.18 | 0 | ||||
15196 | FSPFX | 0 | 21.58 | 21.58 | 22.25 | 0 | ||||
15197 | FSPG | 600 | 18 3/4 | 18 | 18 3/4 | 0 | ||||
15198 | FSPHX | 0 | 103.15 | 103.15 | 106.34 | 0 | ||||
15199 | FSPKF | 0 | 3.5500 | 0 | ||||||
15200 | FSPO | 0 | 0 | |||||||
15201 | FSPOQ | 0 | 0 | |||||||
15202 | FSPTX | 0 | 53.53 | 53.53 | 55.19 | 0 | ||||
15203 | FSPXX | 0 | 0.54 | 3.23 | 3.28 | 13686 | ||||
15204 | FSQBX | 0 | 9.73 | 9.73 | 10.19 | 0 | ||||
15205 | FSQGX | 0 | 14.15 | 14.15 | 14.82 | 0 | ||||
15206 | FSR | 200 | 49 3/4 | 49 1/2 | 49 3/4 | 49 1/2 | 49 3/8 | 49 7/8 | 1700 | |
15207 | FSRB | 0 | 0 | |||||||
15208 | FSRBX | 0 | 28.77 | 28.77 | 29.66 | 0 | ||||
15209 | FSRC | 0 | 0 | |||||||
15210 | FSRFX | 0 | 21.59 | 21.59 | 22.26 | 0 | ||||
15211 | FSRI | 0 | 0 | |||||||
15212 | FSRN | 0 | 0 | |||||||
15213 | FSRP | 0 | 0 | |||||||
15214 | FSRPX | 0 | 32.94 | 32.94 | 33.96 | 0 | ||||
15215 | FSRPZ | 10000 | 52 1/2 | 51 1/8 | 54 | 0 | ||||
15216 | FSRS | 0 | 0 | |||||||
15217 | FSRT | 0 | 0 | |||||||
15218 | FSRV | 0 | 0 | |||||||
15219 | FSRVF | 1300 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | ||||
15220 | FSS | 1000 | 22 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
15221 | FSSB | 100 | 9 1/2 | 9 1/2 | 10 1/2 | 0 | ||||
15222 | FSSC | 0 | 0 | |||||||
15223 | FSSD | 0 | 0 | |||||||
15224 | FSSG | 0 | 0 | |||||||
15225 | FSSI | 0 | 0 | |||||||
15226 | FSSS | 0 | 0 | |||||||
15227 | FSSX | 0 | 0 | |||||||
15228 | FSTBX | 0 | 19.00 | 19.00 | 20.11 | 0 | ||||
15229 | FSTCX | 0 | 43.09 | 43.09 | 44.42 | 0 | ||||
15230 | FSTEX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
15231 | FSTFX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
15232 | FSTGX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
15233 | FSTH | 3300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 8000 | |
15234 | FSTIX | 0 | 8.75 | 8.75 | 8.75 | 0 | ||||
15235 | FSTKX | 0 | 34.49 | 34.49 | 34.49 | 0 | ||||
15236 | FSTM | 0 | 0 | |||||||
15237 | FSTMQ | 1000 | 0.4062 | 0.4062 | 0.5000 | 0 | ||||
15238 | FSTR | 0 | 0 | |||||||
15239 | FSTRA | 1000 | 3 7/8 | 3 15/16 | 3 15/16 | 3 7/8 | 3 7/8 | 4 | 43900 | |
15240 | FSTUX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
15241 | FSTXX | 0 | 0 | |||||||
15242 | FSUB | 0 | 0 | |||||||
15243 | FSUPY | 0 | 0 | |||||||
15244 | FSURY | 0 | 0 | |||||||
15245 | FSUTX | 0 | 42.83 | 42.83 | 44.15 | 0 | ||||
15246 | FSUXX | 0 | 0.35 | 5.00 | 5.03 | 5704 | ||||
15247 | FSV | 0 | 0 | |||||||
15248 | FSVB | 2500 | 11 3/8 | 11 3/4 | 11 7/8 | 11 3/8 | 11 3/8 | 11 7/8 | 6900 | |
15249 | FSVC | 0 | 0 | |||||||
15250 | FSVF | 400 | 11.7500 | 11.8750 | 13.5000 | 0 | ||||
15251 | FSVLX | 0 | 39.95 | 39.95 | 41.19 | 0 | ||||
15252 | FSVP | 400 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 3600 | |
15253 | FT | 200 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
15254 | FTAB | 3000 | 5.2500 | 5.5000 | 5.6250 | 0 | ||||
15255 | FTAGX | 0 | 16.62 | 16.62 | 16.62 | 0 | ||||
15256 | FTAR | 0 | 0 | |||||||
15257 | FTASX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
15258 | FTAT | 0 | 0 | |||||||
15259 | FTATP | 0 | 0 | |||||||
15260 | FTAZX | 0 | 11.24 | 11.24 | 11.74 | 0 | ||||
15261 | FTBBX | 0 | 11.66 | 11.66 | 11.66 | 0 | ||||
15262 | FTBDX | 0 | 9.07 | 9.07 | 9.07 | 0 | ||||
15263 | FTBIX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
15264 | FTBRX | 0 | 10.53 | 10.53 | 10.83 | 0 | ||||
15265 | FTBSX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
15266 | FTC | 1000 | 3/8 | 0 | ||||||
15267 | FTCG | 2000 | 18 3/4 | 18 3/4 | 18 7/8 | 18 3/4 | 18 1/2 | 19 | 3500 | |
15268 | FTCHX | 0 | 34.30 | 34.30 | 34.30 | 0 | ||||
15269 | FTCI | 0 | 0 | |||||||
15270 | FTCN | 100 | 0.7500 | 0.8750 | 1.6250 | 0 | ||||
15271 | FTCXX | 0 | 0.52 | 3.44 | 3.52 | 19740 | ||||
15272 | FTD | 400 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 400 | |||
15273 | FTDXX | 0 | 0.35 | 4.88 | 4.85 | 1271 | ||||
15274 | FTEC | 100 | 1 7/16 | 1 7/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 7/16 | 7400 | |
15275 | FTEK | 0 | 0 | |||||||
15276 | FTEKF | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 15500 | |
15277 | FTEL | 700 | 1.7500 | 1.8125 | 1.8125 | 1.6250 | 1.6250 | 1.7500 | 4500 | |
15278 | FTEN | 1200 | 35 3/4 | 35 5/8 | 36 1/4 | 35 5/8 | 35 3/4 | 36 | 258500 | |
15279 | FTET | 10000 | 35/64 | 35/64 | 35/64 | 35/64 | 15/32 | 19/32 | 10000 | |
15280 | FTEXX | 0 | 0.66 | 3.18 | 3.24 | 36754 | ||||
15281 | FTF | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 200 | |||
15282 | FTFC | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 1/2 | 400 | |
15283 | FTFIX | 0 | 12.14 | 12.14 | 12.68 | 0 | ||||
15284 | FTFMX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
15285 | FTFN | 5000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/4 | 10000 | |
15286 | FTFR | 2800 | 3.5000 | 3.2500 | 3.3750 | 0 | ||||
15287 | FTFXX | 0 | 0.50 | 3.16 | 3.22 | 8093 | ||||
15288 | FTG/U | 1000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 3000 | |||
15289 | FTG/WS | 1000 | 13/16 | 0 | ||||||
15290 | FTGAX | 0 | 11.82 | 11.82 | 12.34 | 0 | ||||
15291 | FTGFX | 0 | 15.34 | 15.34 | 15.34 | 0 | ||||
15292 | FTGIX | 0 | 17.03 | 17.03 | 17.03 | 0 | ||||
15293 | FTHC | 4000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
15294 | FTHI | 1100 | 46.0000 | 0 | ||||||
15295 | FTHR | 4700 | 6 | 6 | 6 | 6 | 5 3/4 | 6 | 4700 | |
15296 | FTHRX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
15297 | FTHYX | 0 | 8.80 | 8.80 | 9.19 | 0 | ||||
15298 | FTI | 0 | 3921.10 | 3917.10 | 3927.10 | 3916.80 | 0 | |||
15299 | FTIBX | 0 | 11.66 | 11.66 | 11.66 | 0 | ||||
15300 | FTIC | 3000 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 14200 | |
15301 | FTIFF | 0 | 0 | |||||||
15302 | FTIFX | 0 | 15.32 | 15.32 | 15.32 | 0 | ||||
15303 | FTIG | 400 | 10.3750 | 0 | ||||||
15304 | FTIIX | 0 | 11.68 | 11.68 | 12.23 | 0 | ||||
15305 | FTINX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
15306 | FTITX | 0 | 16.78 | 16.78 | 17.76 | 0 | ||||
15307 | FTIX | 0 | 0 | |||||||
15308 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
15309 | FTL | 300 | 35 3/4 | 35 1/8 | 36 | 35 1/8 | 35 5/8 | 36 1/8 | 1000 | |
15310 | FTLA | 0 | 0 | |||||||
15311 | FTLAX | 0 | 11.02 | 11.02 | 11.50 | 0 | ||||
15312 | FTLD | 0 | 0 | |||||||
15313 | FTLI | 0 | 0 | |||||||
15314 | FTLR | 0 | 0 | |||||||
15315 | FTLS | 0 | 0 | |||||||
15316 | FTMDF | 0 | 12.4400 | 0 | ||||||
15317 | FTMIX | 0 | 12.52 | 12.52 | 13.35 | 0 | ||||
15318 | FTMNX | 0 | 10.32 | 10.32 | 10.81 | 0 | ||||
15319 | FTMXX | 0 | 0.49 | 2.89 | 2.95 | 1608 | ||||
15320 | FTNB | 300 | 13 7/8 | 14 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 11600 | |
15321 | FTNCX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
15322 | FTND | 800 | 12.5625 | 0 | ||||||
15323 | FTNLX | 0 | 10.83 | 10.83 | 11.34 | 0 | ||||
15324 | FTNTX | 0 | 11.04 | 11.04 | 11.52 | 0 | ||||
15325 | FTNYX | 0 | 10.75 | 10.75 | 11.26 | 0 | ||||
15326 | FTOIX | 0 | 12.16 | 12.16 | 12.70 | 0 | ||||
15327 | FTORX | 0 | 11.93 | 11.93 | 12.73 | 0 | ||||
15328 | FTOXX | 0 | 0.30 | 5.25 | 0 | |||||
15329 | FTPAX | 0 | 12.89 | 12.89 | 13.75 | 0 | ||||
15330 | FTPC | 0 | 0 | |||||||
15331 | FTPS | 600 | 6 1/8 | 6 1/4 | 6 3/8 | 6 | 6 1/8 | 6 1/4 | 215200 | |
15332 | FTPXX | 0 | 0 | |||||||
15333 | FTR | 300 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 | 41 1/8 | 300 | |
15334 | FTRA | 0 | 0 | |||||||
15335 | FTRBX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
15336 | FTRC | 0 | 0 | |||||||
15337 | FTRDX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
15338 | FTREX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
15339 | FTRFX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
15340 | FTRI | 0 | 0 | |||||||
15341 | FTRLX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
15342 | FTRN | 2500 | 4 1/8 | 3 | 4 1/8 | 0 | ||||
15343 | FTRNX | 0 | 56.93 | 56.93 | 56.93 | 0 | ||||
15344 | FTRO | 0 | 0 | |||||||
15345 | FTRX | 0 | 0 | |||||||
15346 | FTRXX | 0 | 0.71 | 4.74 | 4.71 | 2349 | ||||
15347 | FTS | 100 | 21 1/4 | 20 7/8 | 21 1/4 | 20 7/8 | 20 7/8 | 21 1/4 | 500 | |
15348 | FTSB | 2000 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 3/4 | 14 1/4 | 6400 | |
15349 | FTSP | 200 | 8 1/4 | 8 1/2 | 8 7/8 | 8 1/4 | 8 1/4 | 8 1/2 | 21700 | |
15350 | FTSSX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
15351 | FTSw | 0 | 20 1/4 | 20 3/4 | 0 | |||||
15352 | FTTA | 1100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 1100 | |
15353 | FTTB | 0 | 0 | |||||||
15354 | FTTMX | 0 | 11.97 | 11.97 | 12.50 | 0 | ||||
15355 | FTTR | 3000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
15356 | FTU | 1000 | 72 1/4 | 71 1/2 | 72 1/2 | 71 1/2 | 72 1/2 | 72 5/8 | 2300 | |
15357 | FTUA | 0 | 0 | |||||||
15358 | FTUB | 0 | 0 | |||||||
15359 | FTUC | 0 | 0 | |||||||
15360 | FTUD | 0 | 0 | |||||||
15361 | FTUE | 0 | 0 | |||||||
15362 | FTUF | 0 | 0 | |||||||
15363 | FTUG | 0 | 0 | |||||||
15364 | FTUH | 0 | 0 | |||||||
15365 | FTUI | 0 | 0 | |||||||
15366 | FTUK | 0 | 0 | |||||||
15367 | FTUL | 0 | 0 | |||||||
15368 | FTUM | 0 | 0 | |||||||
15369 | FTUN | 0 | 0 | |||||||
15370 | FTUO | 0 | 0 | |||||||
15371 | FTUP | 0 | 0 | |||||||
15372 | FTUR | 0 | 0 | |||||||
15373 | FTUS | 0 | 0 | |||||||
15374 | FTUT | 0 | 0 | |||||||
15375 | FTUU | 0 | 0 | |||||||
15376 | FTUV | 0 | 0 | |||||||
15377 | FTUW | 0 | 0 | |||||||
15378 | FTUX | 0 | 0 | |||||||
15379 | FTUpB | 700 | 73 | 0 | ||||||
15380 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15381 | FTUpE | 0 | 0 | |||||||
15382 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15383 | FTVAX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
15384 | FTX | 100 | 32 1/4 | 31 1/8 | 31 5/8 | 0 | ||||
15385 | FTX.V | 0 | 0 | |||||||
15386 | FTXA | 0 | 0 | |||||||
15387 | FTXI | 0 | 0 | |||||||
15388 | FTXL | 0 | 0 | |||||||
15389 | FTXM | 0 | 0 | |||||||
15390 | FTXO | 0 | 0 | |||||||
15391 | FTXP | 0 | 0 | |||||||
15392 | FTXR | 0 | 0 | |||||||
15393 | FTXTX | 0 | 11.55 | 11.55 | 12.06 | 0 | ||||
15394 | FTXXX | 0 | 0.32 | 3.42 | 0 | |||||
15395 | FUBC | 2500 | 12 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 36500 | |
15396 | FUBI | 0 | 0 | |||||||
15397 | FUBK | 100 | 23.5000 | 0 | ||||||
15398 | FUEL | 0 | 0 | |||||||
15399 | FUGXX | 0 | 0.31 | 4.48 | 4.56 | 824 | ||||
15400 | FUIAX | 0 | 11.11 | 11.11 | 11.60 | 0 | ||||
15401 | FUIN | 0 | 0 | |||||||
15402 | FUJH | 0 | 0 | |||||||
15403 | FUJHY | 0 | 46.0000 | 0 | ||||||
15404 | FUJI | 0 | 0 | |||||||
15405 | FUJIF | 0 | 28.4400 | 0 | ||||||
15406 | FUJIY | 200 | 29 1/8 | 28 3/4 | 29 1/8 | 28 3/4 | 28 7/8 | 29 1/8 | 27000 | |
15407 | FUJP | 0 | 0 | |||||||
15408 | FUJPY | 0 | 0 | |||||||
15409 | FUL | 0 | 0 | |||||||
15410 | FULC | 0 | 0 | |||||||
15411 | FULCF | 1000 | 6 7/8 | 7 1/4 | 7 1/2 | 6 51/64 | 6 7/8 | 7 1/8 | 188600 | |
15412 | FULL | 30000 | 39 3/8 | 40 1/2 | 40 3/4 | 39 | 39 | 39 1/2 | 97300 | |
15413 | FULT | 600 | 19 1/2 | 19 11/16 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 15500 | |
15414 | FUN | 300 | 35 1/4 | 35 | 35 1/4 | 35 | 34 7/8 | 35 1/2 | 1700 | |
15415 | FUNB | 0 | 0 | |||||||
15416 | FUNC | 1600 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 16 1/4 | 1600 | |
15417 | FUND | 1000 | 4 5/16 | 4 3/8 | 4 1/2 | 4 5/16 | 4 5/16 | 4 1/2 | 22700 | |
15418 | FUNL | 0 | 0 | |||||||
15419 | FUNN | 2500 | 3 | 0 | ||||||
15420 | FUNS | 0 | 0 | |||||||
15421 | FUNT | 0 | 0 | |||||||
15422 | FUNTU | 2000 | 3/4 | 1/2 | 7/8 | 1/2 | 3/4 | 27/32 | 8000 | |
15423 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15424 | FUNU | 0 | 0 | |||||||
15425 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15426 | FUNW | 0 | 0 | |||||||
15427 | FUNXX | 0 | 0.03 | 2.23 | 2.38 | 38 | ||||
15428 | FUPT | 1600 | 0.6250 | 0.1562 | 0.6250 | 0 | ||||
15429 | FUR | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 1000 | |
15430 | FURA | 0 | 0 | |||||||
15431 | FURAQ | 0 | 0 | |||||||
15432 | FURL | 0 | 0 | |||||||
15433 | FURRW | 400 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0500 | 1000 | |
15434 | FURS | 0 | 0 | |||||||
15435 | FURT | 0 | 0 | |||||||
15436 | FUS | 200 | 58 5/8 | 58 5/8 | 58 5/8 | 58 5/8 | 59 1/4 | 59 5/8 | 200 | |
15437 | FUSA | 4900 | 4 5/8 | 4 3/4 | 4 13/16 | 4 1/2 | 4 5/8 | 4 3/4 | 43500 | |
15438 | FUSAW | 5000 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 17500 | |
15439 | FUSBX | 0 | 7.82 | 7.82 | 7.82 | 0 | ||||
15440 | FUSC | 100 | 11 | 11 | 13 | 0 | ||||
15441 | FUSCX | 0 | 7.82 | 7.82 | 7.82 | 0 | ||||
15442 | FUSE | 1000 | 7 7/8 | 8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 | 140700 | |
15443 | FUSEX | 0 | 25.90 | 25.90 | 25.90 | 0 | ||||
15444 | FUSG | 0 | 0 | |||||||
15445 | FUSGX | 0 | 7.82 | 7.82 | 8.19 | 0 | ||||
15446 | FUSH | 0 | 0 | |||||||
15447 | FUSIX | 0 | 1.44 | 1.44 | 1.44 | 0 | ||||
15448 | FUSK | 0 | 0 | |||||||
15449 | FUSMX | 0 | 19.47 | 19.47 | 19.47 | 0 | ||||
15450 | FUSN | 100 | 17 3/4 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 36400 | |
15451 | FUSR | 0 | 0 | |||||||
15452 | FUSS | 0 | 0 | |||||||
15453 | FUSU | 0 | 0 | |||||||
15454 | FUSX | 0 | 0 | |||||||
15455 | FUSXX | 0 | 0.43 | 4.44 | 4.54 | 5638 | ||||
15456 | FUSp | 188300 | 50 3/8 | 0 | ||||||
15457 | FUSpR | 0 | 0 | |||||||
15458 | FUTR | 200 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 400 | |
15459 | FVAAX | 0 | 11.34 | 11.34 | 11.91 | 0 | ||||
15460 | FVAL | 100 | 7.8750 | 7.2500 | 7.7500 | 0 | ||||
15461 | FVATX | 0 | 10.62 | 10.62 | 11.09 | 0 | ||||
15462 | FVB | 700 | 45 7/8 | 45 7/8 | 45 7/8 | 45 7/8 | 45 1/2 | 46 | 700 | |
15463 | FVBA | 0 | 0 | |||||||
15464 | FVBI | 0 | 0 | |||||||
15465 | FVBIM | 300 | 64.5000 | 0 | ||||||
15466 | FVBK | 0 | 0 | |||||||
15467 | FVBL | 0 | 0 | |||||||
15468 | FVBT | 0 | 0 | |||||||
15469 | FVCO | 0 | 0 | |||||||
15470 | FVH | 300 | 12 3/4 | 13 5/8 | 14 | 0 | ||||
15471 | FVNB | 100 | 23 | 23 | 24 3/8 | 0 | ||||
15472 | FVRXX | 0 | 0.43 | 4.74 | 4.84 | 2451 | ||||
15473 | FVS | 0 | 62.36 | 0 | ||||||
15474 | FVSB | 0 | 0 | |||||||
15475 | FVTR | 600 | 6.6250 | 0 | ||||||
15476 | FVX | 0 | 60.36 | 60.44 | 60.51 | 60.14 | 0 | |||
15477 | FW | 0 | 0 | |||||||
15478 | FWAT | 10000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 10000 | |
15479 | FWBB | 1000 | 2.2500 | 2.5000 | 4.2500 | 0 | ||||
15480 | FWBI | 10000 | 26 3/8 | 27 | 27 | 26 1/4 | 26 1/4 | 27 | 11200 | |
15481 | FWC | 1400 | 34 1/8 | 34 7/8 | 34 7/8 | 34 | 33 7/8 | 34 3/8 | 20600 | |
15482 | FWCB | 0 | 0 | |||||||
15483 | FWCC | 100 | 30.5000 | 0 | ||||||
15484 | FWCE | 0 | 0 | |||||||
15485 | FWCH | 0 | 0 | |||||||
15486 | FWCI | 0 | 0 | |||||||
15487 | FWCL | 0 | 0 | |||||||
15488 | FWCN | 0 | 0 | |||||||
15489 | FWCR | 0 | 0 | |||||||
15490 | FWCS | 0 | 0 | |||||||
15491 | FWCT | 0 | 0 | |||||||
15492 | FWEH | 10000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.2500 | 7.0000 | 10000 | |
15493 | FWERF | 0 | 0.7800 | 0 | ||||||
15494 | FWGBX | 0 | 20.91 | 20.91 | 20.91 | 0 | ||||
15495 | FWGCX | 0 | 20.93 | 20.93 | 20.93 | 0 | ||||
15496 | FWGGX | 0 | 21.20 | 21.20 | 22.26 | 0 | ||||
15497 | FWGHX | 0 | 20.92 | 20.92 | 20.92 | 0 | ||||
15498 | FWGO | 10000 | 0.6875 | 0.5625 | 0.6562 | 0 | ||||
15499 | FWIAX | 0 | 9.80 | 9.80 | 10.23 | 0 | ||||
15500 | FWLEX | 0 | 6.83 | 6.83 | 6.83 | 0 | ||||
15501 | FWNC | 1000 | 34 3/4 | 34 7/8 | 34 7/8 | 34 1/4 | 34 1/4 | 34 7/8 | 10900 | |
15502 | FWR | 0 | 0 | |||||||
15503 | FWRI | 0 | 1.0000 | 1.1000 | 0 | |||||
15504 | FWSB | 0 | 0 | |||||||
15505 | FWSH | 800 | 20 1/2 | 0 | ||||||
15506 | FWSHP | 300 | 27 | 0 | ||||||
15507 | FWST | 4500 | 5.1250 | 4.0000 | 5.1250 | 0 | ||||
15508 | FWT | 0 | 0 | |||||||
15509 | FWUEX | 0 | 42.20 | 42.20 | 42.20 | 0 | ||||
15510 | FWV | 0 | 21 3/8 | 22 1/4 | 0 | |||||
15511 | FWWB | 1000 | 16 7/8 | 16 1/2 | 16 7/8 | 16 1/2 | 16 5/8 | 16 7/8 | 43500 | |
15512 | FWWFX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
15513 | FWWGX | 0 | 21.44 | 21.44 | 21.44 | 0 | ||||
15514 | FXB | 0 | 0 | |||||||
15515 | FXBA | 0 | 0 | |||||||
15516 | FXBD | 0 | 0 | |||||||
15517 | FXBH | 0 | 0 | |||||||
15518 | FXBO | 0 | 0 | |||||||
15519 | FXBT | 0 | 0 | |||||||
15520 | FXBY | 0 | 0 | |||||||
15521 | FXC | 0 | 0 | |||||||
15522 | FXCM | 500 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
15523 | FXCTX | 0 | 10.90 | 10.90 | 11.38 | 0 | ||||
15524 | FXCXX | 0 | 0 | |||||||
15525 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15526 | FXHC | 0 | 0 | |||||||
15527 | FXINX | 0 | 11.70 | 11.70 | 12.22 | 0 | ||||
15528 | FXN | 1000 | 35 3/8 | 0 | ||||||
15529 | FXNC | 1000 | 21.0000 | 21.0000 | 22.7500 | 0 | ||||
15530 | FXNCX | 0 | 11.69 | 11.69 | 12.21 | 0 | ||||
15531 | FXTKF | 0 | 10.3750 | 0 | ||||||
15532 | FYII | 1000 | 21 7/8 | 22 | 22 | 21 | 21 | 22 | 8000 | |
15533 | FYNI | 7500 | 1.0900 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.1000 | 114500 | |
15534 | FYTK | 0 | 0.0100 | 0.1000 | 0 | |||||
15535 | FZNV | 5000 | 0.1718 | 0 | ||||||
15536 | Fp | 100 | 104 | 104 | 104 | 104 | 101 3/4 | 103 5/8 | 600 | |
15537 | FpB | 5000 | 27 3/8 | 27 1/8 | 27 3/8 | 27 1/8 | 5800 | |||
15538 | FpBw | 0 | 0 | |||||||
15539 | FpT | 100 | 27 3/8 | 27 3/8 | 27 1/2 | 27 1/4 | 13200 | |||
15540 | G | 100 | 74 1/8 | 74 1/8 | 74 1/8 | 74 1/8 | 73 3/4 | 74 1/8 | 200 | |
15541 | G.A | 0 | 0 | |||||||
15542 | G.ADO | 0 | 0 | |||||||
15543 | G.ADS | 0 | 0 | |||||||
15544 | G.AEG | 0 | 0 | |||||||
15545 | G.AFI | 0 | 0 | |||||||
15546 | G.AGG | 0 | 0 | |||||||
15547 | G.ALL | 0 | 0 | |||||||
15548 | G.ALT | 0 | 0 | |||||||
15549 | G.ALV | 0 | 0 | |||||||
15550 | G.AMB | 0 | 0 | |||||||
15551 | G.AMV | 0 | 0 | |||||||
15552 | G.ASK | 0 | 0 | |||||||
15553 | G.AUD | 0 | 0 | |||||||
15554 | G.B | 0 | 0 | |||||||
15555 | G.BAS | 0 | 0 | |||||||
15556 | G.BAY | 0 | 0 | |||||||
15557 | G.BBA | 0 | 0 | |||||||
15558 | G.BBC | 0 | 0 | |||||||
15559 | G.BEN | 0 | 0 | |||||||
15560 | G.BHF | 0 | 0 | |||||||
15561 | G.BHW | 0 | 0 | |||||||
15562 | G.BIL | 0 | 0 | |||||||
15563 | G.BIO | 0 | 0 | |||||||
15564 | G.BMW | 0 | 0 | |||||||
15565 | G.BOE | 0 | 0 | |||||||
15566 | G.BOH | 0 | 0 | |||||||
15567 | G.BOS | 0 | 0 | |||||||
15568 | G.BRI | 0 | 0 | |||||||
15569 | G.BRN | 0 | 0 | |||||||
15570 | G.BRT | 0 | 0 | |||||||
15571 | G.BUR | 0 | 0 | |||||||
15572 | G.BUS | 0 | 0 | |||||||
15573 | G.BVM | 0 | 0 | |||||||
15574 | G.BVU | 0 | 0 | |||||||
15575 | G.BWK | 0 | 0 | |||||||
15576 | G.BWU | 0 | 0 | |||||||
15577 | G.CBK | 0 | 0 | |||||||
15578 | G.CGU | 0 | 0 | |||||||
15579 | G.CMP | 0 | 0 | |||||||
15580 | G.DAI | 0 | 0 | |||||||
15581 | G.DBC | 0 | 0 | |||||||
15582 | G.DBK | 0 | 0 | |||||||
15583 | G.DBU | 0 | 0 | |||||||
15584 | G.DEM | 0 | 0 | |||||||
15585 | G.DGB | 0 | 0 | |||||||
15586 | G.DGS | 0 | 0 | |||||||
15587 | G.DHB | 0 | 0 | |||||||
15588 | G.DHG | 0 | 0 | |||||||
15589 | G.DHL | 0 | 0 | |||||||
15590 | G.DID | 0 | 0 | |||||||
15591 | G.DOR | 0 | 0 | |||||||
15592 | G.DOU | 0 | 0 | |||||||
15593 | G.DPF | 0 | 0 | |||||||
15594 | G.DRS | 0 | 0 | |||||||
15595 | G.DSB | 0 | 0 | |||||||
15596 | G.DTL | 0 | 0 | |||||||
15597 | G.DWG | 0 | 0 | |||||||
15598 | G.DYK | 0 | 0 | |||||||
15599 | G.DYW | 0 | 0 | |||||||
15600 | G.ECM | 0 | 0 | |||||||
15601 | G.END | 0 | 0 | |||||||
15602 | G.ESO | 0 | 0 | |||||||
15603 | G.FKR | 0 | 0 | |||||||
15604 | G.FOR | 0 | 0 | |||||||
15605 | G.FPT | 0 | 0 | |||||||
15606 | G.FRE | 0 | 0 | |||||||
15607 | G.GEH | 0 | 0 | |||||||
15608 | G.GRD | 0 | 0 | |||||||
15609 | G.HBD | 0 | 0 | |||||||
15610 | G.HBH | 0 | 0 | |||||||
15611 | G.HEI | 0 | 0 | |||||||
15612 | G.HEN | 0 | 0 | |||||||
15613 | G.HFA | 0 | 0 | |||||||
15614 | G.HMP | 0 | 0 | |||||||
15615 | G.HOT | 0 | 0 | |||||||
15616 | G.HOZ | 0 | 0 | |||||||
15617 | G.IBM | 0 | 0 | |||||||
15618 | G.ISA | 0 | 0 | |||||||
15619 | G.KAR | 0 | 0 | |||||||
15620 | G.KBA | 0 | 0 | |||||||
15621 | G.KBH | 0 | 0 | |||||||
15622 | G.KCH | 0 | 0 | |||||||
15623 | G.KFH | 0 | 0 | |||||||
15624 | G.KFS | 0 | 0 | |||||||
15625 | G.KFW | 0 | 0 | |||||||
15626 | G.KHD | 0 | 0 | |||||||
15627 | G.KLK | 0 | 0 | |||||||
15628 | G.KMA | 0 | 0 | |||||||
15629 | G.KOS | 0 | 0 | |||||||
15630 | G.LHA | 0 | 0 | |||||||
15631 | G.LHT | 0 | 0 | |||||||
15632 | G.LIN | 0 | 0 | |||||||
15633 | G.LTY | 0 | 0 | |||||||
15634 | G.MAC | 0 | 0 | |||||||
15635 | G.MAN | 0 | 0 | |||||||
15636 | G.MEG | 0 | 0 | |||||||
15637 | G.MET | 0 | 0 | |||||||
15638 | G.MMD | 0 | 0 | |||||||
15639 | G.MMM | 0 | 0 | |||||||
15640 | G.MMW | 0 | 0 | |||||||
15641 | G.MRD | 0 | 0 | |||||||
15642 | G.MRK | 0 | 0 | |||||||
15643 | G.MUT | 0 | 0 | |||||||
15644 | G.MUV | 0 | 0 | |||||||
15645 | G.OKO | 0 | 0 | |||||||
15646 | G.OSR | 0 | 0 | |||||||
15647 | G.OTV | 0 | 0 | |||||||
15648 | G.PLK | 0 | 0 | |||||||
15649 | G.POR | 0 | 0 | |||||||
15650 | G.PRS | 0 | 0 | |||||||
15651 | G.PUM | 0 | 0 | |||||||
15652 | G.RHM | 0 | 0 | |||||||
15653 | G.RNK | 0 | 0 | |||||||
15654 | G.RST | 0 | 0 | |||||||
15655 | G.RWE | 0 | 0 | |||||||
15656 | G.RZE | 0 | 0 | |||||||
15657 | G.SAG | 0 | 0 | |||||||
15658 | G.SCH | 0 | 0 | |||||||
15659 | G.SEL | 0 | 0 | |||||||
15660 | G.SGL | 0 | 0 | |||||||
15661 | G.SIE | 0 | 0 | |||||||
15662 | G.SKC | 0 | 0 | |||||||
15663 | G.SKW | 0 | 0 | |||||||
15664 | G.SML | 0 | 0 | |||||||
15665 | G.SPH | 0 | 0 | |||||||
15666 | G.SPR | 0 | 0 | |||||||
15667 | G.SZR | 0 | 0 | |||||||
15668 | G.THY | 0 | 0 | |||||||
15669 | G.TWA | 0 | 0 | |||||||
15670 | G.VAB | 0 | 0 | |||||||
15671 | G.VAR | 0 | 0 | |||||||
15672 | G.VBA | 0 | 0 | |||||||
15673 | G.VEB | 0 | 0 | |||||||
15674 | G.VIA | 0 | 0 | |||||||
15675 | G.VOW | 0 | 0 | |||||||
15676 | G.WAC | 0 | 0 | |||||||
15677 | G.WEL | 0 | 0 | |||||||
15678 | G.WLG | 0 | 0 | |||||||
15679 | G.WTB | 0 | 0 | |||||||
15680 | G.ZAN | 0 | 0 | |||||||
15681 | G/WS | 0 | 0 | |||||||
15682 | GA | 400 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 1400 | |||
15683 | GAAAX | 0 | 14.49 | 14.49 | 15.05 | 0 | ||||
15684 | GAATX | 0 | 14.49 | 14.49 | 14.49 | 0 | ||||
15685 | GAB | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 3500 | |
15686 | GABAX | 0 | 28.17 | 28.17 | 28.17 | 0 | ||||
15687 | GABC | 800 | 38 1/2 | 38 | 39 1/2 | 0 | ||||
15688 | GABCX | 0 | 9.86 | 9.86 | 10.06 | 0 | ||||
15689 | GABDX | 0 | 10.78 | 10.78 | 11.20 | 0 | ||||
15690 | GABEX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
15691 | GABGX | 0 | 25.65 | 25.65 | 25.65 | 0 | ||||
15692 | GABS | 2200 | 12.0000 | 0 | ||||||
15693 | GABSX | 0 | 20.01 | 20.01 | 20.01 | 0 | ||||
15694 | GABTX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
15695 | GABVX | 0 | 12.40 | 12.40 | 13.12 | 0 | ||||
15696 | GABXX | 0 | 0.57 | 4.80 | 4.93 | 2005 | ||||
15697 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15698 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15699 | GAC | 200 | 22 3/4 | 22 1/2 | 23 | 0 | ||||
15700 | GACC | 500 | 3 1/8 | 3 1/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 1/8 | 142500 | |
15701 | GACE | 0 | 0 | |||||||
15702 | GACP | 10000 | 0.2200 | 0.2600 | 0.2600 | 0.2200 | 0.2200 | 0.2400 | 24500 | |
15703 | GACTX | 0 | 10.15 | 10.15 | 10.55 | 0 | ||||
15704 | GACX | 0 | 0 | |||||||
15705 | GADUF | 0 | 0.4500 | 0 | ||||||
15706 | GADZ | 1000 | 30 1/4 | 29 1/2 | 30 1/4 | 28 7/8 | 30 | 30 1/4 | 240100 | |
15707 | GAEGX | 0 | 20.29 | 20.29 | 21.08 | 0 | ||||
15708 | GAEIX | 0 | 16.91 | 16.91 | 17.57 | 0 | ||||
15709 | GAEO | 1000 | 24 3/4 | 24 3/8 | 25 1/8 | 24 | 24 7/8 | 25 1/2 | 50800 | |
15710 | GAF | 700 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 700 | |||
15711 | GAFA | 0 | 0 | |||||||
15712 | GAFB | 0 | 0 | |||||||
15713 | GAFP | 0 | 0 | |||||||
15714 | GAGCX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
15715 | GAGIX | 0 | 7.13 | 7.13 | 7.49 | 0 | ||||
15716 | GAGLX | 0 | 14.10 | 14.10 | 14.84 | 0 | ||||
15717 | GAHQX | 0 | 10.47 | 10.47 | 10.88 | 0 | ||||
15718 | GAIDX | 0 | 21.30 | 21.30 | 22.07 | 0 | ||||
15719 | GAIEX | 0 | 13.95 | 13.95 | 14.49 | 0 | ||||
15720 | GAIN | 0 | 0 | |||||||
15721 | GAIR | 0 | 0 | |||||||
15722 | GAIT | 1000 | 1 5/8 | 1 11/16 | 1 15/16 | 0 | ||||
15723 | GAJCX | 0 | 10.10 | 10.10 | 10.63 | 0 | ||||
15724 | GAL | 700 | 26 | 25 3/4 | 26 1/8 | 0 | ||||
15725 | GALBX | 0 | 10.06 | 10.06 | 10.45 | 0 | ||||
15726 | GALC | 0 | 0 | |||||||
15727 | GALEX | 0 | 15.95 | 15.95 | 16.57 | 0 | ||||
15728 | GALH | 0 | 0 | |||||||
15729 | GALI | 0 | 0 | |||||||
15730 | GALM | 2000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0625 | 2000 | |
15731 | GALP | 0 | 0 | |||||||
15732 | GALR | 0 | 0 | |||||||
15733 | GALS | 0 | 0 | |||||||
15734 | GALX | 1000 | 1 5/16 | 1 9/32 | 1 5/16 | 1 7/32 | 1 1/4 | 1 5/16 | 58700 | |
15735 | GALZ | 0 | 0 | |||||||
15736 | GALp | 100 | 36 | 0 | ||||||
15737 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15738 | GAM | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 7/8 | 23 3/8 | 900 | |
15739 | GAMB | 0 | 0 | |||||||
15740 | GAMBY | 0 | 0 | |||||||
15741 | GAME | 300 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 6800 | |
15742 | GAMEC | 800 | 1.3750 | 0.8750 | 1.3750 | 0 | ||||
15743 | GAMNX | 0 | 21.44 | 21.44 | 22.57 | 0 | ||||
15744 | GAMO | 15000 | 0.0300 | 0 | ||||||
15745 | GAMX | 0 | 0 | |||||||
15746 | GAMXX | 0 | 0.47 | 3.19 | 3.23 | 1212 | ||||
15747 | GAN | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 300 | |||
15748 | GAND | 0 | 0 | |||||||
15749 | GANDF | 1000 | 4 1/8 | 3 15/16 | 4 3/8 | 3 7/8 | 4 1/16 | 4 3/16 | 1105900 | |
15750 | GANYX | 0 | 10.75 | 10.75 | 11.17 | 0 | ||||
15751 | GAOE | 0 | 0 | |||||||
15752 | GAP | 300 | 30 1/2 | 30 3/4 | 31 5/8 | 0 | ||||
15753 | GAPCX | 0 | 16.36 | 16.36 | 17.22 | 0 | ||||
15754 | GAPO | 0 | 0 | |||||||
15755 | GAR | 0 | 0 | |||||||
15756 | GARB | 5700 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
15757 | GARCF | 0 | 0.2812 | 0.2500 | 0.2800 | 0 | ||||
15758 | GARD | 400 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
15759 | GARM | 6000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
15760 | GARN | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 12000 | |
15761 | GARR | 0 | 0 | |||||||
15762 | GARRA | 3000 | 3.2400 | 3.2500 | 3.2500 | 3.2400 | 2.6250 | 3.8750 | 6000 | |
15763 | GART | 1000 | 32 1/2 | 29 3/4 | 32 3/4 | 29 3/4 | 32 1/2 | 32 3/4 | 938300 | |
15764 | GAS | 200 | 34 1/4 | 34 1/4 | 34 3/4 | 0 | ||||
15765 | GASA | 0 | 0 | |||||||
15766 | GASC | 0 | 0 | |||||||
15767 | GASEX | 0 | 19.80 | 19.80 | 20.57 | 0 | ||||
15768 | GASF | 0 | 0 | |||||||
15769 | GASFX | 0 | 14.74 | 14.74 | 14.74 | 0 | ||||
15770 | GASI | 0 | 0 | |||||||
15771 | GASIA | 2200 | 21 | 21 1/2 | 22 1/4 | 21 | 21 | 21 3/4 | 71400 | |
15772 | GASIB | 100 | 17 | 17 5/8 | 17 5/8 | 17 | 17 | 17 1/2 | 47000 | |
15773 | GASL | 0 | 0 | |||||||
15774 | GASR | 0 | 0 | |||||||
15775 | GASS | 1000 | 3 5/16 | 3 5/32 | 3 5/16 | 3 1/8 | 3 1/4 | 3 5/16 | 36800 | |
15776 | GASSW | 3000 | 3/32 | 1/16 | 1/4 | 0 | ||||
15777 | GASTX | 0 | 9.99 | 9.99 | 10.38 | 0 | ||||
15778 | GATE | 2800 | 45 5/8 | 45 1/8 | 46 7/8 | 45 | 45 1/2 | 45 5/8 | 1480700 | |
15779 | GATEX | 0 | 18.16 | 18.16 | 18.16 | 0 | ||||
15780 | GATGX | 0 | 17.24 | 17.24 | 17.24 | 0 | ||||
15781 | GATT | 100 | 1.8750 | 1.8750 | 3.0000 | 0 | ||||
15782 | GATXX | 0 | 0.37 | 4.51 | 4.58 | 4418 | ||||
15783 | GAU | 2000 | 13/16 | 3/4 | 7/8 | 0 | ||||
15784 | GAX | 0 | 231.56 | 230.31 | 232.02 | 229.97 | 229.80 | 232.36 | 0 | |
15785 | GB | 0 | 0 | |||||||
15786 | GBC | 300 | 27 1/2 | 27 3/8 | 27 3/4 | 27 3/8 | 27 3/8 | 27 7/8 | 900 | |
15787 | GBCB | 700 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 | 27 3/4 | 700 | |
15788 | GBCI | 500 | 25 | 25 | 25 | 25 | 24 | 25 | 500 | |
15789 | GBCL | 10000 | 0.5000 | 0.5100 | 0.5500 | 0.4375 | 0.4300 | 0.5000 | 99700 | |
15790 | GBCO | 0 | 0 | |||||||
15791 | GBCOA | 1400 | 27 1/4 | 27 3/4 | 28 | 27 1/4 | 27 | 27 3/4 | 10300 | |
15792 | GBCOB | 500 | 32 | 31 | 34 1/2 | 0 | ||||
15793 | GBCS | 1400 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 13/32 | 15900 | |
15794 | GBCW | 0 | 0 | |||||||
15795 | GBDC | 200 | 0.6250 | 0.6250 | 0.9375 | 0 | ||||
15796 | GBE | 700 | 4 5/8 | 4 3/8 | 4 7/8 | 0 | ||||
15797 | GBEA | 0 | 0 | |||||||
15798 | GBEB | 0 | 0 | |||||||
15799 | GBEI | 0 | 0 | |||||||
15800 | GBEL | 0 | 0 | |||||||
15801 | GBEO | 0 | 0 | |||||||
15802 | GBET | 0 | 0 | |||||||
15803 | GBEW | 0 | 0 | |||||||
15804 | GBEY | 0 | 0 | |||||||
15805 | GBF | 2500 | 8 | 6 3/8 | 7 1/8 | 0 | ||||
15806 | GBFAX | 0 | 11.08 | 11.08 | 11.63 | 0 | ||||
15807 | GBFBX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
15808 | GBFC | 300 | 6 5/8 | 6 1/2 | 7 | 0 | ||||
15809 | GBFE | 3200 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 | 40000 | |
15810 | GBFI | 0 | 0 | |||||||
15811 | GBFN | 0 | 0 | |||||||
15812 | GBFP | 100 | 17.5000 | 0 | ||||||
15813 | GBFY | 0 | 0 | |||||||
15814 | GBGC | 0 | 0 | |||||||
15815 | GBGIX | 0 | 7.13 | 7.13 | 7.13 | 0 | ||||
15816 | GBHL | 0 | 0 | |||||||
15817 | GBHLY | 0 | 0 | |||||||
15818 | GBI | 200 | 15 5/8 | 17 3/8 | 17 3/4 | 0 | ||||
15819 | GBII | 1000 | 0.0400 | 0 | ||||||
15820 | GBIT | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 62000 | |
15821 | GBIZ | 7000 | 8 3/4 | 9 1/4 | 9 3/8 | 8 3/4 | 8 3/4 | 9 1/4 | 38700 | |
15822 | GBL | 600 | 3 | 3 | 3 | 3 | 600 | |||
15823 | GBLB | 0 | 0 | |||||||
15824 | GBLP | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 5000 | |
15825 | GBMT | 5200 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2300 | 30200 | |
15826 | GBNC | 2700 | 6.6250 | 6.5000 | 6.6250 | 6.5000 | 6.0000 | 7.2500 | 5400 | |
15827 | GBND | 300 | 24 1/2 | 24 3/8 | 24 1/2 | 24 1/4 | 24 1/4 | 24 3/4 | 44200 | |
15828 | GBNDX | 0 | 8.87 | 8.87 | 9.29 | 0 | ||||
15829 | GBO | 0 | 0 | |||||||
15830 | GBOT | 1900 | 8 7/16 | 8 7/8 | 9 1/4 | 8 1/4 | 8 1/4 | 8 1/2 | 66400 | |
15831 | GBP | 7000 | 24 3/4 | 24 1/2 | 24 7/8 | 24 1/2 | 13400 | |||
15832 | GBPW | 1000 | 9 3/4 | 8 3/4 | 9 3/4 | 8 3/4 | 8 3/4 | 9 3/4 | 1400 | |
15833 | GBR | 200 | 15 5/8 | 14 5/8 | 15 1/4 | 0 | ||||
15834 | GBRL | 0 | 0 | |||||||
15835 | GBS/U | 0 | 0 | |||||||
15836 | GBS/WS | 0 | 1/8 | 1/2 | 0 | |||||
15837 | GBSB | 0 | 0 | |||||||
15838 | GBSE | 4100 | 1 9/32 | 1 3/8 | 1 3/8 | 1 1/4 | 1 3/16 | 1 3/8 | 12800 | |
15839 | GBSEW | 1300 | 1/4 | 1/4 | 1/2 | 0 | ||||
15840 | GBSH | 0 | 0 | |||||||
15841 | GBT | 0 | 0 | |||||||
15842 | GBT.A | 0 | 0 | |||||||
15843 | GBTE | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 2000 | |
15844 | GBTFX | 0 | 25.70 | 25.70 | 25.70 | 0 | ||||
15845 | GBTR | 600 | 71.0000 | 0 | ||||||
15846 | GBTV | 0 | 0 | |||||||
15847 | GBTVK | 1000 | 11 9/16 | 11 1/2 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 10500 | |
15848 | GBTVP | 5000 | 59 3/4 | 60 | 62 1/8 | 0 | ||||
15849 | GBTX | 0 | 0 | |||||||
15850 | GBTXF | 0 | 0.5800 | 0 | ||||||
15851 | GBUS | 2000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.2500 | 0.6250 | 2000 | |
15852 | GBX | 500 | 10 | 10 | 10 | 10 | 500 | |||
15853 | GBXB | 0 | 0 | |||||||
15854 | GBXD | 0 | 0 | |||||||
15855 | GBXE | 0 | 0 | |||||||
15856 | GBXT | 0 | 0 | |||||||
15857 | GC | 200 | 17 3/4 | 17 1/2 | 18 | 0 | ||||
15858 | GCAB | 0 | 0 | |||||||
15859 | GCABX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
15860 | GCABY | 200 | 16 7/8 | 17 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 2800 | |
15861 | GCATX | 0 | 7.99 | 7.99 | 8.37 | 0 | ||||
15862 | GCAXX | 0 | 0.41 | 2.97 | 3.01 | 3865 | ||||
15863 | GCB | 0 | 0 | |||||||
15864 | GCBLX | 0 | 13.31 | 13.31 | 13.31 | 0 | ||||
15865 | GCBTX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
15866 | GCC | 300 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 12 | 300 | |
15867 | GCCC | 2000 | 0.0625 | 0.0625 | 0.2000 | 0 | ||||
15868 | GCCO | 400 | 19 1/4 | 19 3/4 | 20 | 19 1/4 | 19 1/4 | 20 | 9600 | |
15869 | GCCP | 0 | 0 | |||||||
15870 | GCDV | 2000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
15871 | GCE | 0 | 0 | |||||||
15872 | GCER | 100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 400 | |
15873 | GCG | 100 | 19 | 19 | 19 | 19 | 18 3/8 | 18 7/8 | 100 | |
15874 | GCG.A | 0 | 0 | |||||||
15875 | GCGB | 0 | 0 | |||||||
15876 | GCGC | 600 | 12.0000 | 0 | ||||||
15877 | GCGD | 0 | 0 | |||||||
15878 | GCGG | 0 | 0 | |||||||
15879 | GCGI | 0 | 0 | |||||||
15880 | GCGK | 0 | 0 | |||||||
15881 | GCGR | 0 | 0 | |||||||
15882 | GCGX | 0 | 0 | |||||||
15883 | GCGY | 0 | 0 | |||||||
15884 | GCH | 300 | 13 1/8 | 12 7/8 | 13 3/8 | 0 | ||||
15885 | GCHC | 2500 | 0.4000 | 0.3437 | 0.4687 | 0.3437 | 0.3437 | 0.4687 | 66300 | |
15886 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
15887 | GCHI | 8000 | 15 1/8 | 14 7/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/4 | 22900 | |
15888 | GCI | 100 | 74 5/8 | 76 1/4 | 77 | 0 | ||||
15889 | GCIA | 0 | 0 | |||||||
15890 | GCIB | 0 | 0 | |||||||
15891 | GCIC | 0 | 0 | |||||||
15892 | GCID | 0 | 0 | |||||||
15893 | GCIE | 0 | 0 | |||||||
15894 | GCIG | 0 | 0 | |||||||
15895 | GCII | 0 | 0 | |||||||
15896 | GCIK | 0 | 0 | |||||||
15897 | GCIL | 0 | 0 | |||||||
15898 | GCIN | 10000 | 0.3750 | 0 | ||||||
15899 | GCIP | 0 | 0 | |||||||
15900 | GCIR | 0 | 0 | |||||||
15901 | GCIS | 0 | 0 | |||||||
15902 | GCIT | 0 | 0 | |||||||
15903 | GCIW | 0 | 0 | |||||||
15904 | GCIX | 0 | 0 | |||||||
15905 | GCM | 1600 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 6600 | |||
15906 | GCMP | 0 | 0 | |||||||
15907 | GCMXX | 0 | 0.19 | 4.67 | 4.66 | 863 | ||||
15908 | GCO | 200 | 9 | 8 7/8 | 9 3/8 | 0 | ||||
15909 | GCOC | 0 | 0 | |||||||
15910 | GCOL | 0 | 0 | |||||||
15911 | GCOO | 0 | 0 | |||||||
15912 | GCOP | 0 | 0 | |||||||
15913 | GCOY | 0 | 0 | |||||||
15914 | GCR | 500 | 7 3/8 | 6 13/16 | 7 1/16 | 0 | ||||
15915 | GCR.W | 0 | 0 | |||||||
15916 | GCR/WS | 500 | 7 1/8 | 0 | ||||||
15917 | GCRB | 0 | 0 | |||||||
15918 | GCRC | 0 | 0 | |||||||
15919 | GCRE | 0 | 0 | |||||||
15920 | GCREF | 2500 | 22 7/8 | 22 3/4 | 22 7/8 | 22 5/8 | 22 5/8 | 22 7/8 | 240900 | |
15921 | GCRI | 0 | 0 | |||||||
15922 | GCRK | 0 | 0 | |||||||
15923 | GCRL | 0 | 0 | |||||||
15924 | GCRM | 0 | 0 | |||||||
15925 | GCRO | 0 | 0 | |||||||
15926 | GCRR | 0 | 0 | |||||||
15927 | GCRS | 0 | 0 | |||||||
15928 | GCRT | 0 | 0 | |||||||
15929 | GCRW | 0 | 0 | |||||||
15930 | GCRX | 0 | 0 | |||||||
15931 | GCRY | 0 | 0 | |||||||
15932 | GCS/B | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 500 | |||
15933 | GCSC | 0 | 0 | |||||||
15934 | GCSHU | 0 | 0 | |||||||
15935 | GCSI | 0 | 0 | |||||||
15936 | GCSL | 0 | 0 | |||||||
15937 | GCSR | 5000 | 0.1000 | 0.0600 | 0.1100 | 0 | ||||
15938 | GCSS | 0 | 0 | |||||||
15939 | GCSZ | 0 | 0 | |||||||
15940 | GCT | 600 | 6 3/8 | 0 | ||||||
15941 | GCTY | 0 | 0 | |||||||
15942 | GCU | 0 | 0 | |||||||
15943 | GCV | 500 | 9 5/8 | 9 1/2 | 10 | 0 | ||||
15944 | GCX | 500 | 37 1/8 | 33 5/8 | 34 3/8 | 0 | ||||
15945 | GCXM | 0 | 0 | |||||||
15946 | GCXO | 0 | 0 | |||||||
15947 | GD | 100 | 64 3/8 | 66 3/4 | 67 3/8 | 0 | ||||
15948 | GDC | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/4 | 500 | |
15949 | GDCA | 0 | 0 | |||||||
15950 | GDCC | 0 | 0 | |||||||
15951 | GDCM | 0 | 0 | |||||||
15952 | GDCO | 0 | 0 | |||||||
15953 | GDCRF | 0 | 2.2500 | 0 | ||||||
15954 | GDCU | 0 | 0 | |||||||
15955 | GDCV | 0 | 0 | |||||||
15956 | GDF | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 7/8 | 1000 | |
15957 | GDF.A | 0 | 0 | |||||||
15958 | GDFI | 2000 | 0.0550 | 0.0550 | 0.0625 | 0.0550 | 0.0550 | 0.0700 | 33500 | |
15959 | GDFIW | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
15960 | GDFY | 0 | 0 | |||||||
15961 | GDGAX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
15962 | GDH | 0 | 0 | |||||||
15963 | GDIN | 0 | 0 | |||||||
15964 | GDL.A | 0 | 0 | |||||||
15965 | GDLEW | 500 | 8 5/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 7/8 | 9200 | |
15966 | GDMB | 500 | 0.0001 | 0 | ||||||
15967 | GDMI | 600 | 31 3/8 | 31 3/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 30900 | |
15968 | GDMK | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 100 | |
15969 | GDNI | 0 | 0 | |||||||
15970 | GDNV | 0 | 0 | |||||||
15971 | GDP | 1000 | 13/16 | 1/2 | 7/8 | 0 | ||||
15972 | GDPA | 0 | 0 | |||||||
15973 | GDPAP | 900 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 4700 | |
15974 | GDRI | 3500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5937 | 3500 | |
15975 | GDRPF | 0 | 0.1000 | 0 | ||||||
15976 | GDRS | 100 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.9375 | 2.5000 | 100 | |
15977 | GDS | 0 | 101.47 | 0 | ||||||
15978 | GDS.A | 0 | 0 | |||||||
15979 | GDS.B | 0 | 0 | |||||||
15980 | GDSC | 400 | 5 | 5 | 5 | 5 | 4 3/4 | 5 | 400 | |
15981 | GDT | 500 | 47 | 47 | 47 1/8 | 46 3/4 | 46 3/8 | 47 1/8 | 2300 | |
15982 | GDTD | 0 | 0 | |||||||
15983 | GDTH | 0 | 0 | |||||||
15984 | GDTI | 0 | 0 | |||||||
15985 | GDTL | 0 | 0 | |||||||
15986 | GDTM | 0 | 0 | |||||||
15987 | GDTN | 0 | 0 | |||||||
15988 | GDTO | 0 | 0 | |||||||
15989 | GDTP | 0 | 0 | |||||||
15990 | GDTR | 0 | 0 | |||||||
15991 | GDTS | 0 | 0 | |||||||
15992 | GDTT | 0 | 0 | |||||||
15993 | GDTX | 0 | 0 | |||||||
15994 | GDTY | 0 | 0 | |||||||
15995 | GDUN | 0 | 0 | |||||||
15996 | GDVM | 0 | 0 | |||||||
15997 | GDVMQ | 0 | 0 | |||||||
15998 | GDVS | 500 | 9 1/4 | 9 3/8 | 10 | 0 | ||||
15999 | GDW | 100 | 64 1/4 | 63 3/4 | 64 1/4 | 63 3/4 | 63 3/4 | 64 3/4 | 300 | |
16000 | GDWL | 0 | 0 | |||||||
16001 | GDWO | 0 | 0 | |||||||
16002 | GDWU | 0 | 0 | |||||||
16003 | GDWW | 0 | 0 | |||||||
16004 | GDX | 0 | 0 | |||||||
16005 | GDX.A | 0 | 0 | |||||||
16006 | GDX/A | 200 | 14 7/8 | 15 | 15 1/4 | 14 7/8 | 1800 | |||
16007 | GDXA | 0 | 0 | |||||||
16008 | GDXAB | 0 | 0 | |||||||
16009 | GDXB | 0 | 0 | |||||||
16010 | GDXM | 0 | 0 | |||||||
16011 | GDXMF | 0 | 0 | |||||||
16012 | GDYN | 0 | 0 | |||||||
16013 | GDYS | 800 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 29100 | |
16014 | GE | 500 | 98 3/4 | 97 5/8 | 99 1/4 | 97 5/8 | 98 1/2 | 98 7/8 | 10500 | |
16015 | GEAC | 0 | 0 | |||||||
16016 | GEACF | 0 | 15.2800 | 0 | ||||||
16017 | GEAN | 0 | 0 | |||||||
16018 | GEB | 0 | 0 | |||||||
16019 | GEBE | 0 | 0 | |||||||
16020 | GEBEY | 0 | 7.5000 | 0 | ||||||
16021 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
16022 | GECA | 0 | 0 | |||||||
16023 | GECK | 0 | 0 | |||||||
16024 | GECM | 1600 | 3 3/4 | 3 5/8 | 3 13/16 | 3 9/16 | 3 5/8 | 3 13/16 | 58100 | |
16025 | GECO | 7500 | 0.1875 | 0.1875 | 0.1875 | 0.1400 | 0.1300 | 0.1875 | 27500 | |
16026 | GEDAB | 100 | 11.5000 | 0 | ||||||
16027 | GEEAX | 0 | 24.12 | 24.12 | 25.32 | 0 | ||||
16028 | GEEDX | 0 | 23.81 | 23.81 | 23.81 | 0 | ||||
16029 | GEEIX | 0 | 20.80 | 20.80 | 20.80 | 0 | ||||
16030 | GEEN | 0 | 0 | |||||||
16031 | GEEQX | 0 | 23.79 | 23.79 | 23.79 | 0 | ||||
16032 | GEER | 1000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 15500 | |
16033 | GEF | 0 | 0 | |||||||
16034 | GEFIX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
16035 | GEFO | 0 | 0 | |||||||
16036 | GEG/WS | 0 | 1 1/8 | 1 5/8 | 0 | |||||
16037 | GEGAX | 0 | 18.39 | 18.39 | 19.46 | 0 | ||||
16038 | GEGBX | 0 | 18.15 | 18.15 | 18.15 | 0 | ||||
16039 | GEGEX | 0 | 22.22 | 22.22 | 22.22 | 0 | ||||
16040 | GEGI | 300 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 11/32 | 92500 | |
16041 | GEGP | 300 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/8 | 3 3/16 | 3 1/2 | 400 | |
16042 | GEGPW | 4000 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 24000 | |
16043 | GEGTX | 0 | 20.31 | 20.31 | 20.31 | 0 | ||||
16044 | GEHL | 100 | 8 1/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 4600 | |
16045 | GEIDX | 0 | 17.65 | 17.65 | 17.65 | 0 | ||||
16046 | GEII | 600 | 0.0020 | 0.0020 | 0.0200 | 0 | ||||
16047 | GEITX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
16048 | GELC | 1000 | 19.6250 | 0 | ||||||
16049 | GELW | 1000 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
16050 | GELX | 200 | 18 1/4 | 18 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 50600 | |
16051 | GEM | 600 | 9 | 7 1/4 | 7 7/8 | 0 | ||||
16052 | GEMBX | 0 | 14.01 | 14.01 | 14.01 | 0 | ||||
16053 | GEMC | 2100 | 5.6250 | 5.6250 | 5.7500 | 0 | ||||
16054 | GEMH | 0 | 0 | |||||||
16055 | GEMS | 1000 | 23 | 25 | 25 15/16 | 22 7/8 | 23 | 23 1/8 | 688600 | |
16056 | GEMXX | 0 | 0.45 | 4.94 | 5.08 | 839 | ||||
16057 | GEN | 100 | 21 3/8 | 22 | 22 | 21 3/8 | 21 1/4 | 21 3/4 | 1100 | |
16058 | GENB | 0 | 0 | |||||||
16059 | GENBA | 600 | 37.0000 | 36.0000 | 48.0000 | 0 | ||||
16060 | GENBB | 100 | 42 | 42 | 43 1/2 | 0 | ||||
16061 | GENC | 0 | 0 | |||||||
16062 | GEND | 0 | 0 | |||||||
16063 | GENE | 100 | 8 1/8 | 7 3/4 | 8 5/8 | 7 3/4 | 8 1/8 | 8 3/8 | 81900 | |
16064 | GENF | 0 | 0 | |||||||
16065 | GENI | 0 | 0 | |||||||
16066 | GENIZ | 1000 | 64 1/4 | 64 1/2 | 64 3/4 | 64 1/4 | 64 1/4 | 64 3/4 | 29200 | |
16067 | GENN | 0 | 0 | |||||||
16068 | GENO | 0 | 0 | |||||||
16069 | GENT | 0 | 0 | |||||||
16070 | GENTQ | 0 | 0 | |||||||
16071 | GENV | 0 | 0 | |||||||
16072 | GENX | 0 | 0 | |||||||
16073 | GENXY | 12000 | 17 1/4 | 16 7/8 | 17 1/2 | 0 | ||||
16074 | GENZ | 5000 | 21 | 20 3/4 | 21 1/2 | 20 3/4 | 20 7/8 | 21 1/8 | 2194600 | |
16075 | GENZL | 500 | 8 1/2 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 47000 | |
16076 | GENZV | 0 | 0 | |||||||
16077 | GENZZ | 200 | 7 1/8 | 6 1/4 | 7 1/2 | 6 | 6 | 7 1/8 | 19800 | |
16078 | GEO | 1000 | 7 1/8 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 2900 | |
16079 | GEOI | 700 | 1 13/16 | 1 3/4 | 1 13/16 | 1 3/4 | 1 11/16 | 1 13/16 | 9200 | |
16080 | GEOK | 5000 | 1.1250 | 0.8125 | 1.1250 | 0 | ||||
16081 | GEOKC | 0 | 0 | |||||||
16082 | GEOV | 0 | 0 | |||||||
16083 | GEOW | 500 | 2 15/16 | 3 1/16 | 3 1/4 | 2 15/16 | 2 15/16 | 3 | 66200 | |
16084 | GEOX | 200 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0175 | 200 | |
16085 | GER | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 100 | |
16086 | GERC | 0 | 0 | |||||||
16087 | GERCQ | 0 | 0 | |||||||
16088 | GERN | 8000 | 7 3/16 | 7 1/2 | 7 1/2 | 7 1/8 | 7 | 7 1/4 | 34500 | |
16089 | GES | 200 | 13 3/4 | 12 1/8 | 12 7/8 | 0 | ||||
16090 | GESAX | 0 | 20.81 | 20.81 | 21.85 | 0 | ||||
16091 | GESB | 300 | 22.0000 | 0 | ||||||
16092 | GESDX | 0 | 20.93 | 20.93 | 20.93 | 0 | ||||
16093 | GESGX | 0 | 22.26 | 22.26 | 22.26 | 0 | ||||
16094 | GESHF | 0 | 3.8750 | 0 | ||||||
16095 | GESIX | 0 | 20.87 | 20.87 | 20.87 | 0 | ||||
16096 | GESJ | 2000 | 0.0010 | 0 | ||||||
16097 | GESLX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
16098 | GESP | 0 | 0 | |||||||
16099 | GESR | 0 | 0 | |||||||
16100 | GESSX | 0 | 48.27 | 48.27 | 48.27 | 0 | ||||
16101 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
16102 | GESX | 0 | 0 | |||||||
16103 | GET | 200 | 19 7/8 | 19 1/2 | 19 7/8 | 0 | ||||
16104 | GETA | 0 | 0 | |||||||
16105 | GETD | 0 | 0 | |||||||
16106 | GETE | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2000 | |||
16107 | GETEX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
16108 | GETGX | 0 | 29.02 | 29.02 | 29.02 | 0 | ||||
16109 | GETL | 0 | 0 | |||||||
16110 | GETM | 0 | 0 | |||||||
16111 | GETN | 0 | 0 | |||||||
16112 | GETR | 0 | 0 | |||||||
16113 | GETRF | 0 | 1.2750 | 0 | ||||||
16114 | GETS | 0 | 0 | |||||||
16115 | GETT | 0 | 0 | |||||||
16116 | GETTY | 500 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 15 3/4 | 16 5/8 | 500 | |
16117 | GEUBX | 0 | 12.37 | 12.37 | 12.37 | 0 | ||||
16118 | GEURX | 0 | 11.27 | 11.27 | 11.86 | 0 | ||||
16119 | GEVTX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
16120 | GEWWX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
16121 | GF | 2700 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 13 3/8 | 13 5/8 | 13500 | |
16122 | GFABX | 0 | 12.17 | 12.17 | 12.17 | 0 | ||||
16123 | GFASX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
16124 | GFBPF | 0 | 0 | |||||||
16125 | GFC | 0 | 0 | |||||||
16126 | GFCC | 0 | 0 | |||||||
16127 | GFCD | 0 | 0 | |||||||
16128 | GFCHX | 0 | 16.48 | 16.48 | 16.48 | 0 | ||||
16129 | GFCI | 0 | 0 | |||||||
16130 | GFCL | 0 | 0 | |||||||
16131 | GFCO | 100 | 18 1/2 | 18 1/2 | 20 | 0 | ||||
16132 | GFCZ | 0 | 0 | |||||||
16133 | GFD | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/2 | 24 3/8 | 100 | |
16134 | GFDE | 0 | 0 | |||||||
16135 | GFDF | 0 | 0 | |||||||
16136 | GFDL | 0 | 0 | |||||||
16137 | GFEC | 0 | 0 | |||||||
16138 | GFED | 100 | 11 1/4 | 10 1/2 | 11 1/4 | 0 | ||||
16139 | GFF | 100 | 10 | 9 1/8 | 9 5/8 | 0 | ||||
16140 | GFFH | 0 | 0 | |||||||
16141 | GFFI | 0 | 0 | |||||||
16142 | GFFpI | 200 | 10 | 0 | ||||||
16143 | GFFw | 0 | 0 | |||||||
16144 | GFI | 100 | 7 1/8 | 7 | 7 1/8 | 7 | 6 3/4 | 7 1/4 | 200 | |
16145 | GFII | 100 | 26 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 37300 | |
16146 | GFIN | 200 | 10 1/2 | 9 3/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 8700 | |
16147 | GFIP | 0 | 0 | |||||||
16148 | GFLS | 1000 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 15.7500 | 17.0000 | 1100 | |
16149 | GFMXX | 0 | 0.65 | 4.85 | 4.97 | 1823 | ||||
16150 | GFS | 0 | 0 | |||||||
16151 | GFS.A | 0 | 0 | |||||||
16152 | GFS/A | 200 | 33 7/8 | 34 3/4 | 35 1/4 | 0 | ||||
16153 | GFSA | 0 | 0 | |||||||
16154 | GFSAX | 0 | 14.29 | 14.29 | 15.00 | 0 | ||||
16155 | GFSB | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 21 | 100 | |
16156 | GFSBX | 0 | 14.16 | 14.16 | 14.16 | 0 | ||||
16157 | GFSH | 0 | 0 | |||||||
16158 | GFSI | 20 | 3.1264 | 0.0468 | 0.1875 | 0 | ||||
16159 | GFSL | 0 | 0 | |||||||
16160 | GFSR | 1500 | 0.2812 | 0.3750 | 0.3750 | 0.2812 | 0.2900 | 0.3750 | 3500 | |
16161 | GFSV | 0 | 0 | |||||||
16162 | GFSW | 0 | 0 | |||||||
16163 | GFTN | 0 | 0 | |||||||
16164 | GFW | 400 | 2 3/4 | 2 5/8 | 3 5/8 | 0 | ||||
16165 | GFWO | 0 | 0 | |||||||
16166 | GFX | 1000 | 6 1/8 | 0 | ||||||
16167 | GFXP | 0 | 0 | |||||||
16168 | GFXPZ | 100 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.5000 | 600 | |
16169 | GFY | 500 | 4 5/8 | 0 | ||||||
16170 | GFYPZ | 700 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 3.3750 | 700 | |
16171 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
16172 | GFZPZ | 300 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 4.0000 | 300 | |
16173 | GG | 0 | 0 | |||||||
16174 | GG.A | 0 | 0 | |||||||
16175 | GG/A | 700 | 9 1/4 | 0 | ||||||
16176 | GG/B | 200 | 9 3/4 | 0 | ||||||
16177 | GGA | 0 | 0 | |||||||
16178 | GGAB | 0 | 0 | |||||||
16179 | GGB | 0 | 0 | |||||||
16180 | GGBB | 0 | 0 | |||||||
16181 | GGC | 100 | 27 | 27 | 27 | 27 | 26 7/8 | 27 3/8 | 100 | |
16182 | GGCA | 0 | 0 | |||||||
16183 | GGCB | 0 | 0 | |||||||
16184 | GGCC | 0 | 0 | |||||||
16185 | GGCCW | 2000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 3700 | |
16186 | GGCR | 0 | 0 | |||||||
16187 | GGCW | 0 | 0 | |||||||
16188 | GGCX | 0 | 0 | |||||||
16189 | GGCZ | 0 | 0 | |||||||
16190 | GGE | 200 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 1/4 | 200 | |
16191 | GGEA | 0 | 0 | |||||||
16192 | GGEB | 0 | 0 | |||||||
16193 | GGEG | 0 | 0 | |||||||
16194 | GGEM | 0 | 0 | |||||||
16195 | GGEN | 400 | 5 7/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 2800 | |
16196 | GGET | 0 | 0 | |||||||
16197 | GGFC | 0 | 0 | |||||||
16198 | GGFCF | 0 | 0 | |||||||
16199 | GGG | 200 | 22 1/4 | 23 5/8 | 24 3/8 | 0 | ||||
16200 | GGGA | 0 | 0 | |||||||
16201 | GGGC | 0 | 0 | |||||||
16202 | GGGG | 0 | 0 | |||||||
16203 | GGGI | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.2500 | 3.0000 | 2000 | |
16204 | GGGIX | 0 | 8.38 | 8.38 | 8.82 | 0 | ||||
16205 | GGGN | 0 | 0 | |||||||
16206 | GGGO | 0 | 0 | |||||||
16207 | GGGS | 0 | 0 | |||||||
16208 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
16209 | GGHCX | 0 | 23.35 | 23.35 | 24.51 | 0 | ||||
16210 | GGHI | 5000 | 0.7500 | 0.5625 | 1.0000 | 0 | ||||
16211 | GGIBX | 0 | 8.76 | 8.76 | 8.76 | 0 | ||||
16212 | GGIFX | 0 | 12.91 | 12.91 | 13.17 | 0 | ||||
16213 | GGINX | 0 | 8.76 | 8.76 | 9.20 | 0 | ||||
16214 | GGIT | 1000 | 2 15/16 | 3 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 11500 | |
16215 | GGL/WS | 0 | 1 7/8 | 3 1/8 | 0 | |||||
16216 | GGLT | 0 | 0 | |||||||
16217 | GGM/WS | 300 | 11/16 | 7/32 | 15/32 | 0 | ||||
16218 | GGNS | 400 | 4 7/8 | 5 1/64 | 5 1/8 | 4 3/4 | 4 3/4 | 4 15/16 | 79300 | |
16219 | GGO | 100 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 43 3/4 | 44 1/8 | 100 | |
16220 | GGOG | 0 | 0 | |||||||
16221 | GGP | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/8 | 25 7/8 | 600 | |
16222 | GGPAX | 0 | 8.01 | 8.01 | 8.34 | 0 | ||||
16223 | GGPC | 0 | 0 | |||||||
16224 | GGPD | 0 | 0 | |||||||
16225 | GGPH | 0 | 0 | |||||||
16226 | GGPK | 0 | 0 | |||||||
16227 | GGPS | 0 | 0 | |||||||
16228 | GGPT | 0 | 0 | |||||||
16229 | GGPY | 0 | 0 | |||||||
16230 | GGPZ | 0 | 0 | |||||||
16231 | GGRBX | 0 | 16.52 | 16.52 | 16.52 | 0 | ||||
16232 | GGRIX | 0 | 16.56 | 16.56 | 17.34 | 0 | ||||
16233 | GGSXX | 0 | 0.76 | 4.59 | 4.68 | 5329 | ||||
16234 | GGT | 200 | 6 3/4 | 6 5/8 | 7 | 0 | ||||
16235 | GGTI | 100 | 6 | 5 3/4 | 6 | 5 1/2 | 5 5/8 | 6 | 6600 | |
16236 | GGTXX | 0 | 0.40 | 4.81 | 4.91 | 7172 | ||||
16237 | GGUY | 100 | 6 5/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 18900 | |
16238 | GGWBX | 0 | 13.33 | 13.33 | 13.33 | 0 | ||||
16239 | GGWL | 0 | 0 | |||||||
16240 | GGWTX | 0 | 13.39 | 13.39 | 14.02 | 0 | ||||
16241 | GGZ | 0 | 104.85 | 0 | ||||||
16242 | GH | 2000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 3/8 | 2 5/8 | 2400 | |
16243 | GHA | 0 | 106.50 | 103.77 | 106.80 | 103.77 | 106.29 | 106.64 | 0 | |
16244 | GHAAX | 0 | 14.02 | 14.02 | 14.72 | 0 | ||||
16245 | GHAR | 0 | 0 | |||||||
16246 | GHC | 0 | 0 | |||||||
16247 | GHCI | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
16248 | GHGXX | 0 | 0.37 | 4.82 | 4.92 | 1543 | ||||
16249 | GHI | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 6000 | |
16250 | GHIAX | 0 | 15.11 | 15.11 | 15.86 | 0 | ||||
16251 | GHIBX | 0 | 15.10 | 15.10 | 15.10 | 0 | ||||
16252 | GHIC | 1000 | 2.1250 | 0 | ||||||
16253 | GHIT | 0 | 0 | |||||||
16254 | GHL | 0 | 0 | |||||||
16255 | GHM | 200 | 10 5/8 | 0 | ||||||
16256 | GHMC | 0 | 0 | |||||||
16257 | GHMT | 0 | 0 | |||||||
16258 | GHNW | 400 | 1.2500 | 0 | ||||||
16259 | GHPXX | 0 | 0.51 | 4.84 | 4.96 | 26710 | ||||
16260 | GHQTX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
16261 | GHS | 300 | 17 1/4 | 16 7/8 | 17 1/4 | 16 7/8 | 16 7/8 | 17 3/8 | 600 | |
16262 | GHSI | 500 | 1/4 | 1/8 | 7/16 | 0 | ||||
16263 | GHTXX | 0 | 0.49 | 3.00 | 3.05 | 3885 | ||||
16264 | GHV | 400 | 23 | 23 3/8 | 23 7/8 | 0 | ||||
16265 | GHVC | 0 | 0 | |||||||
16266 | GHVD | 0 | 0 | |||||||
16267 | GHVH | 0 | 0 | |||||||
16268 | GHVI | 0 | 0 | |||||||
16269 | GHVK | 0 | 0 | |||||||
16270 | GHVL | 0 | 0 | |||||||
16271 | GHVM | 0 | 0 | |||||||
16272 | GHVN | 0 | 0 | |||||||
16273 | GHVR | 0 | 0 | |||||||
16274 | GHVS | 0 | 0 | |||||||
16275 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
16276 | GHW | 300 | 10 3/8 | 9 3/4 | 10 1/8 | 0 | ||||
16277 | GHWM | 0 | 0 | |||||||
16278 | GHWT | 0 | 0 | |||||||
16279 | GHWX | 0 | 0 | |||||||
16280 | GHX/WD | 0 | 0 | |||||||
16281 | GHXS | 0 | 0 | |||||||
16282 | GHXT | 0 | 0 | |||||||
16283 | GHZ | 0 | 107.60 | 0 | ||||||
16284 | GI | 500 | 15 3/8 | 15 | 15 5/8 | 0 | ||||
16285 | GIB | 1100 | 8 13/16 | 0 | ||||||
16286 | GIB.A | 0 | 0 | |||||||
16287 | GIBG | 200 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 36400 | |
16288 | GIBR | 0 | 0 | |||||||
16289 | GIBRF | 0 | 0 | |||||||
16290 | GIBTX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
16291 | GIC | 400 | 20 1/2 | 20 5/8 | 20 3/4 | 20 1/2 | 20 1/8 | 21 1/4 | 2600 | |
16292 | GICC | 0 | 0 | |||||||
16293 | GICE | 0 | 0 | |||||||
16294 | GICI | 0 | 0 | |||||||
16295 | GICL | 0 | 0 | |||||||
16296 | GICM | 0 | 0 | |||||||
16297 | GICPX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
16298 | GICS | 0 | 0 | |||||||
16299 | GICT | 0 | 0 | |||||||
16300 | GICV | 0 | 0 | |||||||
16301 | GICX | 0 | 0 | |||||||
16302 | GICZ | 0 | 0 | |||||||
16303 | GID | 300 | 8 3/8 | 11 1/4 | 11 3/4 | 0 | ||||
16304 | GIDE | 2000 | 0.2500 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.3000 | 44600 | |
16305 | GIDL | 700 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 3/8 | 11 5/8 | 381000 | |
16306 | GIDM | 0 | 0 | |||||||
16307 | GIEMX | 0 | 12.94 | 12.94 | 13.61 | 0 | ||||
16308 | GIEQX | 0 | 11.92 | 11.92 | 12.54 | 0 | ||||
16309 | GIETX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
16310 | GIFAX | 0 | 14.42 | 14.42 | 15.14 | 0 | ||||
16311 | GIFBX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
16312 | GIFH | 1000 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 5 1/2 | 2000 | |
16313 | GIFHU | 200 | 4 1/2 | 4 1/2 | 6 1/2 | 0 | ||||
16314 | GIFS | 8500 | 2.8125 | 2.8750 | 2.9375 | 2.7500 | 2.7500 | 2.8750 | 24300 | |
16315 | GIFT | 500 | 1.2500 | 1.3125 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 5500 | |
16316 | GIG | 0 | 0 | |||||||
16317 | GIGA | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 5/8 | 200 | |
16318 | GIGRX | 0 | 12.61 | 12.61 | 12.61 | 0 | ||||
16319 | GIGVX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
16320 | GIGX | 0 | 0 | |||||||
16321 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
16322 | GIII | 5000 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 20300 | |
16323 | GIIR | 1400 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
16324 | GIIS | 1100 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.0000 | 3.5000 | 1100 | |
16325 | GILAX | 0 | 7.13 | 7.13 | 7.13 | 0 | ||||
16326 | GILB | 0 | 0 | |||||||
16327 | GILBA | 100 | 12 1/4 | 13 | 13 | 12 1/4 | 12 1/4 | 12 3/4 | 9100 | |
16328 | GILD | 100 | 22 | 21 1/2 | 22 1/4 | 21 1/2 | 22 | 22 1/4 | 157600 | |
16329 | GILT | 0 | 0 | |||||||
16330 | GILTF | 1000 | 21 7/8 | 20 3/4 | 22 1/8 | 20 1/2 | 21 5/8 | 22 1/8 | 98700 | |
16331 | GIM | 500 | 7 1/8 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 3900 | |
16332 | GIMA | 0 | 0 | |||||||
16333 | GIMM | 1500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
16334 | GIMS | 0 | 0 | |||||||
16335 | GIN | 0 | 104.95 | 101.93 | 105.88 | 101.93 | 104.75 | 105.01 | 0 | |
16336 | GINGX | 0 | 9.51 | 9.51 | 9.98 | 1 | ||||
16337 | GINLX | 0 | 19.72 | 19.72 | 19.72 | 0 | ||||
16338 | GIP | 0 | 106.51 | 103.99 | 106.94 | 103.99 | 106.31 | 106.73 | 0 | |
16339 | GIS | 200 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 57 5/8 | 200 | |
16340 | GISA | 0 | 0 | |||||||
16341 | GISC | 0 | 0 | |||||||
16342 | GISD | 0 | 0 | |||||||
16343 | GISE | 0 | 0 | |||||||
16344 | GISG | 0 | 0 | |||||||
16345 | GISH | 100 | 7 1/8 | 6 1/2 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 3700 | |
16346 | GISI | 0 | 0 | |||||||
16347 | GISK | 0 | 0 | |||||||
16348 | GISL | 0 | 0 | |||||||
16349 | GISM | 0 | 0 | |||||||
16350 | GISN | 0 | 0 | |||||||
16351 | GISO | 0 | 0 | |||||||
16352 | GISP | 0 | 0 | |||||||
16353 | GISR | 0 | 0 | |||||||
16354 | GISS | 0 | 0 | |||||||
16355 | GIST | 0 | 0 | |||||||
16356 | GISW | 0 | 0 | |||||||
16357 | GISX | 0 | 0 | |||||||
16358 | GISY | 0 | 0 | |||||||
16359 | GITA | 15000 | 0.0010 | 0 | ||||||
16360 | GITMX | 0 | 7.16 | 7.16 | 7.16 | 0 | ||||
16361 | GITXX | 0 | 0.40 | 4.33 | 4.43 | 548 | ||||
16362 | GIVLY | 0 | 3.4000 | 0 | ||||||
16363 | GIX | 500 | 18 | 18 1/2 | 19 | 0 | ||||
16364 | GIXB | 0 | 0 | |||||||
16365 | GIXZ | 0 | 0 | |||||||
16366 | GJC/WS | 3600 | 1/4 | 5/32 | 9/32 | 0 | ||||
16367 | GJCO | 1000 | 1 | 7/8 | 1 | 0 | ||||
16368 | GJCOW | 5000 | 3/16 | 5/32 | 7/32 | 0 | ||||
16369 | GJGRX | 0 | 10.36 | 10.36 | 10.88 | 0 | ||||
16370 | GKCI | 40000 | 0.0700 | 0.0400 | 0.0700 | 0.0400 | 0.0650 | 0.0900 | 160000 | |
16371 | GKI | 1000 | 5/16 | 0 | ||||||
16372 | GKIS | 3600 | 1.8125 | 1.7500 | 1.8125 | 1.7500 | 1.6875 | 1.8125 | 113700 | |
16373 | GKM | 0 | 0 | |||||||
16374 | GKNS | 700 | 6 3/16 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 63200 | |
16375 | GKRU | 0 | 0 | |||||||
16376 | GKRV | 0 | 0 | |||||||
16377 | GKRVF | 400 | 6 3/64 | 5 7/8 | 6 1/2 | 0 | ||||
16378 | GKSR | 0 | 0 | |||||||
16379 | GKSRA | 1000 | 30 7/8 | 30 7/8 | 31 3/4 | 30 3/4 | 30 1/2 | 31 1/4 | 204300 | |
16380 | GLA | 100 | 3 5/8 | 2 5/8 | 3 5/8 | 0 | ||||
16381 | GLAR | 500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 1000 | |
16382 | GLAS | 400 | 5 1/4 | 5 5/8 | 5 5/8 | 5 | 5 1/4 | 5 5/8 | 22300 | |
16383 | GLASW | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 1000 | |
16384 | GLB | 400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 800 | |||
16385 | GLBE | 500 | 8 | 8 | 8 | 8 | 8 | 9 | 600 | |
16386 | GLBK | 100 | 17 | 17 1/4 | 19 3/4 | 0 | ||||
16387 | GLBL | 6300 | 16 3/4 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/4 | 325600 | |
16388 | GLBM | 0 | 0 | |||||||
16389 | GLBN | 0 | 0 | |||||||
16390 | GLBT | 200 | 10.1250 | 0 | ||||||
16391 | GLC | 0 | 0 | |||||||
16392 | GLCC | 0 | 0 | |||||||
16393 | GLCCF | 2500 | 2 23/32 | 2 3/4 | 2 3/4 | 2 11/16 | 2 11/16 | 2 13/16 | 21300 | |
16394 | GLCO | 0 | 0 | |||||||
16395 | GLCP | 20000 | 0.2800 | 0.2600 | 0.2800 | 0.2600 | 0.2650 | 0.2800 | 80100 | |
16396 | GLCT | 0 | 0 | |||||||
16397 | GLD | 1000 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/2 | 11 7/8 | 1000 | |
16398 | GLDA | 0 | 0 | |||||||
16399 | GLDC | 2900 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 3200 | |
16400 | GLDF | 0 | 0 | |||||||
16401 | GLDFY | 2000 | 30 3/4 | 31 1/8 | 31 1/8 | 30 5/8 | 30 5/8 | 31 | 7300 | |
16402 | GLDI | 0 | 0 | |||||||
16403 | GLDL | 0 | 0 | |||||||
16404 | GLDN | 400 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1500 | 400 | |
16405 | GLDP | 0 | 0 | |||||||
16406 | GLDR | 8300 | 11 3/8 | 11 9/16 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 8900 | |
16407 | GLDS | 0 | 0 | |||||||
16408 | GLDT | 2000 | 5.3750 | 5.3750 | 7.0000 | 0 | ||||
16409 | GLDU | 0 | 0 | |||||||
16410 | GLDUF | 0 | 1.9000 | 0 | ||||||
16411 | GLDY | 0 | 0 | |||||||
16412 | GLE | 100 | 30 5/8 | 30 5/8 | 30 5/8 | 30 5/8 | 31 1/8 | 31 1/2 | 200 | |
16413 | GLEMX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
16414 | GLEN | 2000 | 0.3125 | 0.1875 | 0.4062 | 0 | ||||
16415 | GLEX | 0 | 0 | |||||||
16416 | GLF | 0 | 0 | |||||||
16417 | GLFA | 0 | 0 | |||||||
16418 | GLFC | 1000 | 1.3750 | 0 | ||||||
16419 | GLFD | 1000 | 27 3/4 | 29 1/4 | 29 1/4 | 27 3/4 | 27 3/4 | 29 | 23000 | |
16420 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16421 | GLFP | 0 | 0 | |||||||
16422 | GLFPL | 200 | 98.5000 | 98.5000 | 98.5000 | 98.5000 | 200 | |||
16423 | GLFPP | 300 | 75.5500 | 0 | ||||||
16424 | GLFR | 0 | 0 | |||||||
16425 | GLFT | 0 | 0 | |||||||
16426 | GLFWG | 4000 | 21.3750 | 0 | ||||||
16427 | GLFWH | 200 | 23.2500 | 0 | ||||||
16428 | GLFWP | 200 | 64.6500 | 0 | ||||||
16429 | GLFpA | 10750 | 18 5/64 | 0 | ||||||
16430 | GLFpB | 910 | 18 49/64 | 0 | ||||||
16431 | GLFpC | 4030 | 100 7/32 | 0 | ||||||
16432 | GLG | 100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
16433 | GLGG | 0 | 0 | |||||||
16434 | GLGL | 0 | 0 | |||||||
16435 | GLGT | 5800 | 0.8000 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 0.8000 | 15000 | |
16436 | GLHFF | 0 | 15.2500 | 0 | ||||||
16437 | GLIA | 5000 | 8 1/8 | 8 1/4 | 8 3/8 | 8 | 7 7/8 | 8 1/4 | 24200 | |
16438 | GLIC | 0 | 0 | |||||||
16439 | GLICF | 0 | 0.1800 | 0 | ||||||
16440 | GLK | 100 | 51 1/2 | 52 | 52 | 51 1/2 | 51 | 51 1/2 | 700 | |
16441 | GLKC | 0 | 0 | |||||||
16442 | GLKL | 0 | 0 | |||||||
16443 | GLKN | 0 | 0 | |||||||
16444 | GLKS | 0 | 0 | |||||||
16445 | GLKT | 0 | 0 | |||||||
16446 | GLKV | 0 | 0 | |||||||
16447 | GLKX | 0 | 0 | |||||||
16448 | GLM | 800 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/4 | 6600 | |
16449 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16450 | GLMC | 0 | 0 | |||||||
16451 | GLME | 0 | 0 | |||||||
16452 | GLMI | 0 | 0 | |||||||
16453 | GLML | 0 | 0 | |||||||
16454 | GLMN | 0 | 0 | |||||||
16455 | GLMS | 0 | 0 | |||||||
16456 | GLMT | 0 | 0 | |||||||
16457 | GLMW | 0 | 0 | |||||||
16458 | GLN | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 3/4 | 100 | |
16459 | GLNA | 0 | 0 | |||||||
16460 | GLNB | 0 | 0 | |||||||
16461 | GLNC | 0 | 0 | |||||||
16462 | GLND | 0 | 0 | |||||||
16463 | GLNDA | 0 | 0 | |||||||
16464 | GLNI | 0 | 0 | |||||||
16465 | GLNN | 700 | 1.3750 | 1.1875 | 1.3750 | 1.1875 | 1.1875 | 1.3750 | 2300 | |
16466 | GLNNW | 0 | 0 | |||||||
16467 | GLNS | 0 | 0 | |||||||
16468 | GLNU | 0 | 0 | |||||||
16469 | GLNpE | 100 | 47 7/8 | 47 7/8 | 49 1/8 | 0 | ||||
16470 | GLO | 300 | 3 3/8 | 0 | ||||||
16471 | GLOS | 0 | 0 | |||||||
16472 | GLOV | 0 | 0 | |||||||
16473 | GLOW | 2000 | 0.3125 | 0.3100 | 0.3437 | 0.2800 | 0.2800 | 0.3125 | 93700 | |
16474 | GLOX | 0 | 0 | |||||||
16475 | GLPC | 16000 | 8 7/8 | 8 5/8 | 9 | 0 | ||||
16476 | GLPMF | 0 | 1.1000 | 0 | ||||||
16477 | GLR | 700 | 16 | 15 3/8 | 15 7/8 | 0 | ||||
16478 | GLRBX | 0 | 18.13 | 18.13 | 18.92 | 0 | ||||
16479 | GLRO | 2200 | 54.2500 | 53.3000 | 54.2500 | 53.3000 | 52.2500 | 54.2500 | 4400 | |
16480 | GLRS | 500 | 3 1/2 | 3 1/4 | 4 | 0 | ||||
16481 | GLRSP | 0 | 0 | |||||||
16482 | GLS | 300 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 300 | |
16483 | GLS.W | 0 | 0 | |||||||
16484 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16485 | GLSG | 0 | 0 | |||||||
16486 | GLST | 0 | 0 | |||||||
16487 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16488 | GLT | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 100 | |||
16489 | GLTB | 500 | 9.3750 | 9.1250 | 9.6250 | 0 | ||||
16490 | GLTBW | 1500 | 1.7500 | 0 | ||||||
16491 | GLTC | 0 | 0 | |||||||
16492 | GLTI | 40000 | 0.0300 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0400 | 65000 | |
16493 | GLTN | 0 | 0 | |||||||
16494 | GLUAX | 0 | 15.53 | 15.53 | 16.35 | 0 | ||||
16495 | GLUBX | 0 | 15.52 | 15.52 | 15.52 | 0 | ||||
16496 | GLUX | 500 | 2 1/2 | 2 5/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 7500 | |
16497 | GLW | 200 | 38 3/4 | 38 3/4 | 38 3/4 | 38 3/4 | 38 1/2 | 38 7/8 | 200 | |
16498 | GLWA | 0 | 0 | |||||||
16499 | GLWC | 0 | 0 | |||||||
16500 | GLWD | 0 | 0 | |||||||
16501 | GLWH | 0 | 0 | |||||||
16502 | GLWI | 0 | 0 | |||||||
16503 | GLWK | 0 | 0 | |||||||
16504 | GLWL | 0 | 0 | |||||||
16505 | GLWN | 0 | 0 | |||||||
16506 | GLWO | 0 | 0 | |||||||
16507 | GLWP | 0 | 0 | |||||||
16508 | GLWR | 0 | 0 | |||||||
16509 | GLWS | 0 | 0 | |||||||
16510 | GLWT | 0 | 0 | |||||||
16511 | GLWU | 0 | 0 | |||||||
16512 | GLWV | 0 | 0 | |||||||
16513 | GLWW | 0 | 0 | |||||||
16514 | GLWX | 0 | 0 | |||||||
16515 | GLWpM | 100 | 55 7/8 | 0 | ||||||
16516 | GLX | 300 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/4 | 31 5/8 | 300 | |
16517 | GLXA | 0 | 0 | |||||||
16518 | GLXB | 0 | 0 | |||||||
16519 | GLXC | 0 | 0 | |||||||
16520 | GLXD | 0 | 0 | |||||||
16521 | GLXE | 0 | 0 | |||||||
16522 | GLXF | 0 | 0 | |||||||
16523 | GLXG | 0 | 0 | |||||||
16524 | GLXH | 0 | 0 | |||||||
16525 | GLXI | 0 | 0 | |||||||
16526 | GLXIF | 0 | 0.2300 | 0 | ||||||
16527 | GLXK | 0 | 0 | |||||||
16528 | GLXL | 0 | 0 | |||||||
16529 | GLXM | 0 | 0 | |||||||
16530 | GLXN | 0 | 0 | |||||||
16531 | GLXO | 0 | 0 | |||||||
16532 | GLXP | 0 | 0 | |||||||
16533 | GLXR | 0 | 0 | |||||||
16534 | GLXS | 0 | 0 | |||||||
16535 | GLXT | 0 | 0 | |||||||
16536 | GLXU | 0 | 0 | |||||||
16537 | GLXW | 0 | 0 | |||||||
16538 | GLXX | 0 | 0 | |||||||
16539 | GLXY | 0 | 0 | |||||||
16540 | GLXZ | 0 | 0 | |||||||
16541 | GLYC | 0 | 0 | |||||||
16542 | GLYN | 0 | 0 | |||||||
16543 | GLYT | 200 | 9 3/4 | 9 1/2 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 5900 | |
16544 | GM | 100 | 55 7/8 | 55 3/4 | 56 | 55 3/4 | 55 5/8 | 56 | 50800 | |
16545 | GMAI | 5000 | 2 | 1 7/8 | 2 | 1 3/4 | 1 3/4 | 2 | 112800 | |
16546 | GMAIU | 300 | 6.0000 | 0 | ||||||
16547 | GMAIW | 2200 | 13/32 | 13/32 | 13/32 | 13/32 | 5/16 | 13/32 | 7200 | |
16548 | GMAMX | 0 | 9.94 | 9.94 | 10.33 | 0 | ||||
16549 | GMBDX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
16550 | GMBS | 500 | 22 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 7300 | |
16551 | GMCA | 1500 | 3.6250 | 0 | ||||||
16552 | GMCC | 600 | 7 1/4 | 6 5/8 | 7 1/4 | 0 | ||||
16553 | GMCIX | 0 | 12.84 | 12.84 | 12.84 | 0 | ||||
16554 | GMCR | 1100 | 6 5/8 | 6 3/4 | 7 | 6 1/2 | 6 5/8 | 7 | 3200 | |
16555 | GMD/B | 2000 | 1 3/8 | 1 | 1 3/8 | 0 | ||||
16556 | GMDB | 0 | 0 | |||||||
16557 | GMDRF | 200 | 3.3500 | 0 | ||||||
16558 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16559 | GMEC | 0 | 0 | |||||||
16560 | GMED | 2000 | 3 3/8 | 3 3/16 | 3 1/2 | 3 3/16 | 3 3/8 | 3 1/2 | 147200 | |
16561 | GMEL | 0 | 0 | |||||||
16562 | GMEM | 0 | 0 | |||||||
16563 | GMEN | 0 | 0 | |||||||
16564 | GMER | 0 | 0 | |||||||
16565 | GMES | 5400 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
16566 | GMET | 0 | 0 | |||||||
16567 | GMEX | 0 | 0 | |||||||
16568 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16569 | GMFIY | 0 | 4.8750 | 0 | ||||||
16570 | GMGC | 500 | 2 1/4 | 2 3/4 | 2 3/4 | 2 1/4 | 2 1/4 | 2 1/2 | 188200 | |
16571 | GMGW | 0 | 0 | |||||||
16572 | GMH | 100 | 53 5/8 | 53 5/8 | 53 5/8 | 53 1/2 | 53 7/8 | 54 1/4 | 1100 | |
16573 | GMHA | 0 | 0 | |||||||
16574 | GMHB | 0 | 0 | |||||||
16575 | GMHC | 100 | 15/16 | 15/16 | 1 | 0 | ||||
16576 | GMHE | 0 | 0 | |||||||
16577 | GMHH | 0 | 0 | |||||||
16578 | GMHI | 0 | 0 | |||||||
16579 | GMHL | 0 | 0 | |||||||
16580 | GMHM | 0 | 0 | |||||||
16581 | GMHN | 0 | 0 | |||||||
16582 | GMHO | 0 | 0 | |||||||
16583 | GMHR | 0 | 0 | |||||||
16584 | GMHS | 0 | 0 | |||||||
16585 | GMHT | 0 | 0 | |||||||
16586 | GMHW | 0 | 0 | |||||||
16587 | GMHX | 0 | 0 | |||||||
16588 | GMI | 100 | 27 | 27 1/4 | 27 3/4 | 0 | ||||
16589 | GMIE | 0 | 0 | |||||||
16590 | GMII | 5000 | 1.0625 | 0.8750 | 1.0625 | 0.8750 | 0.8750 | 1.0625 | 6000 | |
16591 | GMIS | 400 | 22 1/4 | 22 3/4 | 22 13/16 | 22 | 22 1/8 | 22 3/4 | 20300 | |
16592 | GMITF | 0 | 3.1875 | 0 | ||||||
16593 | GMIp | 1000 | 9 1/2 | 9 3/8 | 9 7/8 | 0 | ||||
16594 | GMKI | 18500 | 0.0100 | 0.0100 | 0.0250 | 0 | ||||
16595 | GML | 200 | 49 | 43 | 43 5/8 | 0 | ||||
16596 | GMLC | 0 | 0 | |||||||
16597 | GMLO | 0 | 0 | |||||||
16598 | GMLZ | 0 | 0 | |||||||
16599 | GMMXX | 0 | 0.70 | 4.74 | 4.57 | 7233 | ||||
16600 | GMN | 1000 | 13 | 0 | ||||||
16601 | GMNI | 0 | 0 | |||||||
16602 | GMOEX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
16603 | GMOIX | 0 | 24.76 | 24.76 | 24.76 | 0 | ||||
16604 | GMOTX | 0 | 13.18 | 13.18 | 13.45 | 0 | ||||
16605 | GMP | 100 | 23 7/8 | 23 1/4 | 23 3/4 | 0 | ||||
16606 | GMR | 3000 | 7 1/8 | 6 | 7 | 0 | ||||
16607 | GMRK | 200 | 52 | 49 1/2 | 52 | 49 1/2 | 49 1/2 | 52 | 17700 | |
16608 | GMRR | 0 | 0 | |||||||
16609 | GMSE | 4300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
16610 | GMST | 0 | 0 | |||||||
16611 | GMSTF | 500 | 20 1/2 | 21 1/4 | 21 1/4 | 19 3/4 | 19 3/4 | 20 1/2 | 65100 | |
16612 | GMT | 9000 | 47 3/4 | 48 | 48 1/2 | 0 | ||||
16613 | GMTC | 0 | 0 | |||||||
16614 | GMTE | 0 | 0 | |||||||
16615 | GMTG | 0 | 0 | |||||||
16616 | GMTI | 1000 | 1 27/32 | 1 3/4 | 1 7/8 | 1 3/4 | 1 13/16 | 1 29/32 | 13600 | |
16617 | GMTIW | 4000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 5100 | |
16618 | GMTK | 0 | 0 | |||||||
16619 | GMTN | 0 | 0 | |||||||
16620 | GMTS | 0 | 0 | |||||||
16621 | GMTT | 0 | 0 | |||||||
16622 | GMTX | 0 | 0 | |||||||
16623 | GMTXX | 0 | 0.37 | 4.87 | 4.95 | 9308 | ||||
16624 | GMTZ | 0 | 0 | |||||||
16625 | GMTp | 100 | 119 | 117 | 125 | 0 | ||||
16626 | GMTpA | 300 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 300 | |||
16627 | GMUNX | 0 | 9.01 | 9.01 | 9.43 | 0 | ||||
16628 | GMUXX | 0 | 0.45 | 4.62 | 4.73 | 13858 | ||||
16629 | GMVC | 0 | 0 | |||||||
16630 | GMW | 200 | 5 1/2 | 0 | ||||||
16631 | GMX | 0 | 0 | |||||||
16632 | GMXP | 0 | 0 | |||||||
16633 | GMY/WS | 5000 | 9/16 | 5/16 | 11/16 | 0 | ||||
16634 | GMZ | 0 | 106.72 | 0 | ||||||
16635 | GMpD | 8000 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 8400 | |||
16636 | GMpG | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 600 | |||
16637 | GMpQ | 400 | 26 3/4 | 27 | 27 1/2 | 0 | ||||
16638 | GNA | 100 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
16639 | GNAC | 0 | 0 | |||||||
16640 | GNAE | 0 | 0 | |||||||
16641 | GNAI | 0 | 0 | |||||||
16642 | GNAK | 0 | 0 | |||||||
16643 | GNAP | 0 | 0 | |||||||
16644 | GNAS | 0 | 0 | |||||||
16645 | GNAZ | 0 | 0 | |||||||
16646 | GNBA | 2000 | 1.1875 | 1.0625 | 1.1875 | 1.0625 | 1.0625 | 1.1875 | 4500 | |
16647 | GNBF | 100 | 36.0000 | 0 | ||||||
16648 | GNBG | 0 | 0 | |||||||
16649 | GNBV | 1000 | 0.0100 | 0 | ||||||
16650 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16651 | GNCG | 0 | 0 | |||||||
16652 | GNCI | 2500 | 18 | 17 7/8 | 18 1/8 | 17 5/8 | 17 7/8 | 18 | 522500 | |
16653 | GNCL | 0 | 0 | |||||||
16654 | GNCLY | 0 | 3.3750 | 3.3500 | 3.5500 | 0 | ||||
16655 | GNCM | 0 | 0 | |||||||
16656 | GNCMA | 700 | 7 3/8 | 7 1/4 | 7 1/2 | 7 1/32 | 7 1/4 | 7 1/2 | 34400 | |
16657 | GNCMB | 500 | 5.2500 | 0 | ||||||
16658 | GNCN | 0 | 0 | |||||||
16659 | GNCNF | 300 | 20 | 20 3/8 | 20 3/8 | 20 | 20 1/8 | 20 1/2 | 2000 | |
16660 | GNCP | 1800 | 0.3125 | 0.2500 | 0.5625 | 0 | ||||
16661 | GNCw | 0 | 0 | |||||||
16662 | GND | 4200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 4200 | |
16663 | GNDA | 0 | 0 | |||||||
16664 | GNDC | 0 | 0 | |||||||
16665 | GNDD | 0 | 0 | |||||||
16666 | GNDG | 0 | 0 | |||||||
16667 | GNDI | 0 | 0 | |||||||
16668 | GNDL | 0 | 0 | |||||||
16669 | GNDN | 0 | 0 | |||||||
16670 | GNDO | 0 | 0 | |||||||
16671 | GNDQ | 0 | 0 | |||||||
16672 | GNDR | 10000 | 0.2200 | 1.0000 | 1.2500 | 840000 | ||||
16673 | GNDS | 0 | 0 | |||||||
16674 | GNDT | 0 | 0 | |||||||
16675 | GNDV | 0 | 0 | |||||||
16676 | GNDW | 0 | 0 | |||||||
16677 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16678 | GNE | 200 | 53 1/2 | 53 1/2 | 53 7/8 | 0 | ||||
16679 | GNEA | 0 | 0 | |||||||
16680 | GNEB | 0 | 0 | |||||||
16681 | GNEC | 0 | 0 | |||||||
16682 | GNEE | 0 | 0 | |||||||
16683 | GNEF | 0 | 0 | |||||||
16684 | GNEG | 0 | 0 | |||||||
16685 | GNEH | 0 | 0 | |||||||
16686 | GNEI | 0 | 0 | |||||||
16687 | GNEK | 0 | 0 | |||||||
16688 | GNEL | 0 | 0 | |||||||
16689 | GNELY | 0 | 6.1500 | 0 | ||||||
16690 | GNEM | 0 | 0 | |||||||
16691 | GNEN | 0 | 0 | |||||||
16692 | GNEO | 0 | 0 | |||||||
16693 | GNEP | 0 | 0 | |||||||
16694 | GNER | 0 | 0 | |||||||
16695 | GNES | 0 | 0 | |||||||
16696 | GNET | 0 | 0 | |||||||
16697 | GNEU | 0 | 0 | |||||||
16698 | GNEV | 1500 | 0.2700 | 0.1875 | 0.2700 | 0 | ||||
16699 | GNEW | 0 | 0 | |||||||
16700 | GNEX | 0 | 0 | |||||||
16701 | GNF | 0 | 0 | |||||||
16702 | GNI | 100 | 49 5/8 | 0 | ||||||
16703 | GNIE | 0 | 0 | |||||||
16704 | GNIX | 0 | 0 | |||||||
16705 | GNK | 1000 | 4 | 3 3/8 | 3 3/4 | 0 | ||||
16706 | GNKM | 0 | 0 | |||||||
16707 | GNKP | 0 | 0 | |||||||
16708 | GNKX | 0 | 0 | |||||||
16709 | GNL | 500 | 13 3/4 | 0 | ||||||
16710 | GNLB | 2000 | 4 3/16 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 84200 | |
16711 | GNM | 0 | 0 | |||||||
16712 | GNMXX | 0 | 0.58 | 2.81 | 2.87 | 5060 | ||||
16713 | GNPI | 2500 | 14.6250 | 0 | ||||||
16714 | GNR | 100 | 18 1/4 | 18 3/8 | 18 3/4 | 0 | ||||
16715 | GNRA | 0 | 0 | |||||||
16716 | GNRN | 0 | 0 | |||||||
16717 | GNRO | 0 | 0 | |||||||
16718 | GNRS | 0 | 0 | |||||||
16719 | GNRU | 0 | 0 | |||||||
16720 | GNRX | 200 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
16721 | GNSA | 1400 | 5 1/16 | 4 7/8 | 5 1/8 | 4 7/8 | 5 | 5 1/8 | 587900 | |
16722 | GNSAR | 7500 | 1 | 3/4 | 1 1/8 | 0 | ||||
16723 | GNSAW | 4000 | 1/32 | 1/32 | 1/16 | 0 | ||||
16724 | GNSC | 0 | 0 | |||||||
16725 | GNSCL | 100 | 12.0000 | 0 | ||||||
16726 | GNSM | 1000 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 3/8 | 10 5/8 | 19300 | |
16727 | GNT | 800 | 39 1/2 | 40 5/8 | 41 1/8 | 0 | ||||
16728 | GNTA | 296300 | 9/16 | 19/32 | 3/4 | 17/32 | 17/32 | 9/16 | 1440500 | |
16729 | GNTB | 0 | 0 | |||||||
16730 | GNTF | 0 | 0 | |||||||
16731 | GNTH | 0 | 0 | |||||||
16732 | GNTK | 0 | 0 | |||||||
16733 | GNTL | 0 | 0 | |||||||
16734 | GNTM | 0 | 0 | |||||||
16735 | GNTO | 0 | 0 | |||||||
16736 | GNTP | 0 | 0 | |||||||
16737 | GNTR | 0 | 0 | |||||||
16738 | GNTS | 0 | 0 | |||||||
16739 | GNTT | 0 | 0 | |||||||
16740 | GNTW | 0 | 0 | |||||||
16741 | GNTX | 1000 | 22 1/4 | 22 3/4 | 22 3/4 | 21 3/4 | 22 1/4 | 22 1/2 | 111400 | |
16742 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16743 | GNUC | 100 | 6 3/8 | 6 1/2 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 13600 | |
16744 | GNUSX | 0 | 8.49 | 8.49 | 8.49 | 0 | ||||
16745 | GNV | 400 | 3 3/4 | 3 1/4 | 3 5/8 | 0 | ||||
16746 | GNV.W | 0 | 0 | |||||||
16747 | GNV/WS | 50000 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
16748 | GNVO | 0 | 0 | |||||||
16749 | GNVR | 0 | 0 | |||||||
16750 | GNVS | 0 | 0 | |||||||
16751 | GNVT | 0 | 0 | |||||||
16752 | GNWR | 500 | 34 1/4 | 33 1/4 | 34 1/4 | 33 | 33 1/4 | 34 1/4 | 58900 | |
16753 | GNWY | 0 | 0 | |||||||
16754 | GNX | 0 | 0 | |||||||
16755 | GNXL | 0 | 0 | |||||||
16756 | GNY.A | 0 | 0 | |||||||
16757 | GNYMX | 0 | 19.67 | 19.67 | 19.67 | 0 | ||||
16758 | GNYTX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
16759 | GO | 0 | 0 | |||||||
16760 | GOAL | 1000 | 16 3/4 | 16 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 17 1/4 | 68000 | |
16761 | GOCO | 400 | 3/4 | 1/4 | 3/4 | 0 | ||||
16762 | GOCP | 3200 | 1.7500 | 1.5000 | 1.8750 | 0 | ||||
16763 | GODD | 2000 | 1.3125 | 1.3125 | 1.3750 | 1.3125 | 1.1250 | 1.5000 | 6000 | |
16764 | GOEX | 700 | 0.0200 | 0 | ||||||
16765 | GOFAX | 0 | 10.35 | 10.35 | 10.98 | 0 | ||||
16766 | GOFR | 1000 | 1.7500 | 1.6250 | 2.1250 | 0 | ||||
16767 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16768 | GOGE | 0 | 0 | |||||||
16769 | GOGFX | 0 | 22.39 | 22.39 | 22.39 | 0 | ||||
16770 | GOGL | 0 | 0 | |||||||
16771 | GOGO | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 1/4 | 100 | |
16772 | GOGY | 0 | 0 | |||||||
16773 | GOGp | 200 | 13 3/4 | 0 | ||||||
16774 | GOHA | 0 | 0 | |||||||
16775 | GOHS | 0 | 0 | |||||||
16776 | GOIA | 0 | 0 | |||||||
16777 | GOIAF | 0 | 0 | |||||||
16778 | GOII | 100 | 0.2500 | 0 | ||||||
16779 | GOIN | 25000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
16780 | GOIXX | 0 | 0.37 | 5.29 | 5.36 | 22920 | ||||
16781 | GOLCF | 0 | 0.3200 | 0 | ||||||
16782 | GOLD | 0 | 0 | |||||||
16783 | GOLDF | 200 | 9/16 | 17/32 | 9/16 | 33/64 | 17/32 | 9/16 | 374100 | |
16784 | GOLDX | 0 | 13.32 | 13.32 | 13.32 | 0 | ||||
16785 | GOLF | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 2700 | |
16786 | GON | 3100 | 23 1/8 | 18 1/2 | 19 3/4 | 0 | ||||
16787 | GONB | 0 | 0 | |||||||
16788 | GONE | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 2000 | |
16789 | GONH | 0 | 0 | |||||||
16790 | GONN | 0 | 0 | |||||||
16791 | GOOT | 0 | 0 | |||||||
16792 | GOPL | 300 | 4.0000 | 4.0000 | 4.2500 | 0 | ||||
16793 | GOQU | 0 | 0.0030 | 0.0600 | 0 | |||||
16794 | GORJ | 0 | 0 | |||||||
16795 | GORJA | 0 | 0 | |||||||
16796 | GOSH | 0 | 0 | |||||||
16797 | GOSHA | 3000 | 14 | 14 | 14 1/8 | 14 | 14 | 14 5/8 | 10000 | |
16798 | GOSHB | 200 | 18 7/8 | 18 7/8 | 19 3/4 | 0 | ||||
16799 | GOSXX | 0 | 0.37 | 5.04 | 5.10 | 7583 | ||||
16800 | GOT | 200 | 5 5/8 | 5 3/4 | 6 1/4 | 0 | ||||
16801 | GOTB | 0 | 0 | |||||||
16802 | GOTD | 0 | 0 | |||||||
16803 | GOTE | 0 | 0 | |||||||
16804 | GOTH | 2800 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 105300 | |
16805 | GOTHZ | 40000 | 9/16 | 9/16 | 9/16 | 1/2 | 17/32 | 9/16 | 347200 | |
16806 | GOTI | 0 | 0 | |||||||
16807 | GOTK | 100 | 7 1/8 | 7 1/4 | 7 1/2 | 7 | 7 1/8 | 7 1/4 | 165200 | |
16808 | GOTN | 0 | 0 | |||||||
16809 | GOTSF | 0 | 0.6800 | 0 | ||||||
16810 | GOTXX | 0 | 0.38 | 5.19 | 5.30 | 2324 | ||||
16811 | GOTY | 0 | 0 | |||||||
16812 | GOU | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 6 1/2 | 7 | 15500 | |
16813 | GOUC | 0 | 0 | |||||||
16814 | GOUE | 0 | 0 | |||||||
16815 | GOUN | 0 | 0 | |||||||
16816 | GOUS | 0 | 0 | |||||||
16817 | GOUT | 0 | 0 | |||||||
16818 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
16819 | GOUpA | 200 | 3 1/8 | 0 | ||||||
16820 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
16821 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
16822 | GOVT | 0 | 0 | |||||||
16823 | GOX | 0 | 102.37 | 103.34 | 103.96 | 101.78 | 101.72 | 102.82 | 0 | |
16824 | GOXC | 500 | 0.0001 | 0 | ||||||
16825 | GOYL | 400 | 13 | 13 1/4 | 13 1/2 | 13 | 13 | 13 1/4 | 14800 | |
16826 | GP | 500 | 71 1/4 | 71 5/8 | 71 5/8 | 71 1/4 | 71 3/8 | 71 3/4 | 600 | |
16827 | GPA | 0 | 0 | |||||||
16828 | GPAFX | 0 | 39.10 | 39.10 | 40.94 | 0 | ||||
16829 | GPAK | 0 | 0 | |||||||
16830 | GPASY | 0 | 19.2500 | 0 | ||||||
16831 | GPBIF | 0 | 2.8500 | 0 | ||||||
16832 | GPBL | 0 | 0 | |||||||
16833 | GPC | 1100 | 44 1/4 | 44 1/4 | 44 1/4 | 44 1/4 | 44 | 44 1/2 | 1100 | |
16834 | GPCA | 0 | 0 | |||||||
16835 | GPCC | 0 | 0 | |||||||
16836 | GPCH | 0 | 0 | |||||||
16837 | GPCL | 0 | 0 | |||||||
16838 | GPCM | 0 | 0 | |||||||
16839 | GPCS | 0 | 0 | |||||||
16840 | GPCSF | 0 | 1.8801 | 0 | ||||||
16841 | GPCT | 0 | 0 | |||||||
16842 | GPDNY | 0 | 27.6250 | 0 | ||||||
16843 | GPE | 0 | 0 | |||||||
16844 | GPE+ | 0 | 0 | |||||||
16845 | GPEA | 0 | 0 | |||||||
16846 | GPEC | 0 | 0 | |||||||
16847 | GPED | 0 | 0 | |||||||
16848 | GPEP | 0 | 0 | |||||||
16849 | GPER | 0 | 0 | |||||||
16850 | GPEp | 100 | 99 3/4 | 0 | ||||||
16851 | GPEpB | 860 | 100 1/2 | 0 | ||||||
16852 | GPEpK | 200 | 24 | 24 | 24 | 24 | 200 | |||
16853 | GPEpL | 2000 | 22 1/2 | 0 | ||||||
16854 | GPEpM | 1800 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1800 | |||
16855 | GPEpO | 100 | 25 | 0 | ||||||
16856 | GPEpP | 1000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 1000 | |||
16857 | GPEpQ | 400 | 25 3/8 | 0 | ||||||
16858 | GPEpR | 100 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 200 | |||
16859 | GPEpS | 500 | 25 1/2 | 0 | ||||||
16860 | GPEpT | 1500 | 24 7/8 | 24 7/8 | 25 1/8 | 24 3/4 | 12000 | |||
16861 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
16862 | GPFI | 700 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 1/4 | 11 1/4 | 700 | |
16863 | GPGA | 0 | 0 | |||||||
16864 | GPGI | 900 | 2.0625 | 2.0625 | 2.1875 | 2.0625 | 2.0312 | 2.1250 | 11200 | |
16865 | GPH | 4000 | 3 7/8 | 0 | ||||||
16866 | GPHC | 0 | 0 | |||||||
16867 | GPHI | 10000 | 0.1850 | 0.1900 | 0.1900 | 0.1850 | 0.1700 | 0.1900 | 40000 | |
16868 | GPHK | 0 | 0 | |||||||
16869 | GPI | 100 | 22 7/8 | 0 | ||||||
16870 | GPIN | 0 | 0 | |||||||
16871 | GPIP | 0 | 0 | |||||||
16872 | GPKBF | 0 | 0.1400 | 0 | ||||||
16873 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
16874 | GPLB | 2500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 3/4 | 16100 | |
16875 | GPO | 1000 | 7 3/4 | 7 7/8 | 8 5/8 | 0 | ||||
16876 | GPOB | 0 | 0 | |||||||
16877 | GPOC | 0 | 0 | |||||||
16878 | GPOCY | 0 | 17.7500 | 0 | ||||||
16879 | GPOI | 0 | 0 | |||||||
16880 | GPON | 0 | 0 | |||||||
16881 | GPOR | 0 | 0 | |||||||
16882 | GPOY | 0 | 0 | |||||||
16883 | GPPV | 2200 | 2 1/8 | 2 5/8 | 2 7/8 | 2111800 | ||||
16884 | GPRS | 0 | 0 | |||||||
16885 | GPS | 100 | 29 3/4 | 29 3/8 | 29 3/4 | 29 3/8 | 29 3/4 | 30 1/8 | 1600 | |
16886 | GPSA | 0 | 0 | |||||||
16887 | GPSAX | 0 | 20.89 | 20.89 | 21.93 | 0 | ||||
16888 | GPSBX | 0 | 20.70 | 20.70 | 20.70 | 0 | ||||
16889 | GPSD | 0 | 0 | |||||||
16890 | GPSE | 0 | 0 | |||||||
16891 | GPSG | 0 | 0 | |||||||
16892 | GPSI | 0 | 0 | |||||||
16893 | GPSK | 0 | 0 | |||||||
16894 | GPSL | 0 | 0 | |||||||
16895 | GPSM | 0 | 0 | |||||||
16896 | GPSP | 0 | 0 | |||||||
16897 | GPSQX | 0 | 8.91 | 8.91 | 9.37 | 0 | ||||
16898 | GPSR | 0 | 0 | |||||||
16899 | GPSS | 0 | 0 | |||||||
16900 | GPST | 0 | 0 | |||||||
16901 | GPSV | 0 | 0 | |||||||
16902 | GPSW | 0 | 0 | |||||||
16903 | GPSX | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 1000 | |
16904 | GPSXW | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 1000 | |
16905 | GPSY | 0 | 0 | |||||||
16906 | GPSYY | 0 | 0.1700 | 0 | ||||||
16907 | GPSZ | 0 | 0 | |||||||
16908 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
16909 | GPT | 100 | 47 7/8 | 48 1/8 | 48 1/8 | 47 7/8 | 48 1/2 | 49 | 600 | |
16910 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
16911 | GPTC | 0 | 0 | |||||||
16912 | GPTD | 0 | 0 | |||||||
16913 | GPTE | 0 | 0 | |||||||
16914 | GPTI | 0 | 0 | |||||||
16915 | GPTM | 0 | 0 | |||||||
16916 | GPTT | 0 | 0 | |||||||
16917 | GPU | 100 | 33 5/8 | 34 | 34 | 33 5/8 | 33 1/2 | 34 | 400 | |
16918 | GPUB | 0 | 0 | |||||||
16919 | GPUC | 0 | 0 | |||||||
16920 | GPUI | 0 | 0 | |||||||
16921 | GPUK | 0 | 0 | |||||||
16922 | GPUL | 0 | 0 | |||||||
16923 | GPUM | 0 | 0 | |||||||
16924 | GPUN | 0 | 0 | |||||||
16925 | GPUP | 0 | 0 | |||||||
16926 | GPUS | 0 | 0 | |||||||
16927 | GPWC | 10000 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/2 | 29300 | |
16928 | GPWDN | 300 | 65.7000 | 0 | ||||||
16929 | GPWEM | 100 | 64.0000 | 0 | ||||||
16930 | GPWEP | 100 | 65.4500 | 0 | ||||||
16931 | GPWGL | 100 | 91.5000 | 0 | ||||||
16932 | GPWGM | 100 | 69.2000 | 0 | ||||||
16933 | GPWGN | 200 | 67.0000 | 0 | ||||||
16934 | GPWGO | 100 | 67.3750 | 0 | ||||||
16935 | GPWGP | 300 | 70.8750 | 0 | ||||||
16936 | GPWOO | 1100 | 25.0000 | 0 | ||||||
16937 | GPWSM | 200 | 83.1000 | 0 | ||||||
16938 | GPWSN | 100 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | 100 | |||
16939 | GPZ | 0 | 105.15 | 0 | ||||||
16940 | GQM | 0 | 0 | |||||||
16941 | GQMM | 0 | 0 | |||||||
16942 | GQMMP | 0 | 0 | |||||||
16943 | GQMNF | 0 | 1.6800 | 0 | ||||||
16944 | GQRV | 0 | 0 | |||||||
16945 | GQRVF | 200 | 19/64 | 11/32 | 11/32 | 9/32 | 9/32 | 11/32 | 6000 | |
16946 | GR | 100 | 42 7/8 | 43 | 43 | 42 7/8 | 42 3/8 | 42 3/4 | 800 | |
16947 | GRA | 100 | 52 1/8 | 54 1/2 | 55 1/8 | 0 | ||||
16948 | GRAA | 0 | 0 | |||||||
16949 | GRAB | 0 | 0 | |||||||
16950 | GRAC | 0 | 0 | |||||||
16951 | GRAD | 0 | 0 | |||||||
16952 | GRAE | 0 | 0 | |||||||
16953 | GRAG | 0 | 0 | |||||||
16954 | GRAM | 0 | 0 | |||||||
16955 | GRAN | 200 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 28 1/2 | 29 1/2 | 200 | |
16956 | GRAO | 0 | 0 | |||||||
16957 | GRAPE | 0 | 0 | |||||||
16958 | GRAQ | 0 | 0 | |||||||
16959 | GRAR | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0125 | 3000 | |
16960 | GRAS | 0 | 0 | |||||||
16961 | GRAT | 0 | 0 | |||||||
16962 | GRAU | 0 | 0 | |||||||
16963 | GRAV | 0 | 0 | |||||||
16964 | GRAWB | 100 | 89.2500 | 0 | ||||||
16965 | GRAX | 0 | 0 | |||||||
16966 | GRAY | 10000 | 0.1900 | 0.2000 | 0.2475 | 0.1900 | 0.1900 | 0.2300 | 100200 | |
16967 | GRAw | 0 | 51 3/4 | 52 1/4 | 0 | |||||
16968 | GRB | 100 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
16969 | GRBC | 400 | 11.5000 | 0 | ||||||
16970 | GRBI | 0 | 0 | |||||||
16971 | GRBN | 0 | 0 | |||||||
16972 | GRBS | 0 | 0 | |||||||
16973 | GRC | 300 | 13 1/4 | 0 | ||||||
16974 | GRCI | 1000 | 1.0000 | 0.5000 | 2.5000 | 0 | ||||
16975 | GRCLF | 2000 | 1.1750 | 0 | ||||||
16976 | GRCM | 0 | 0 | |||||||
16977 | GRCMF | 0 | 1.0500 | 0 | ||||||
16978 | GRCO | 700 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 7200 | |
16979 | GRCR | 0 | 0 | |||||||
16980 | GRD | 0 | 0 | |||||||
16981 | GRD.A | 0 | 0 | |||||||
16982 | GRDG | 1000 | 9 1/2 | 10 | 10 1/8 | 9 3/8 | 9 3/8 | 9 5/8 | 147900 | |
16983 | GRDHF | 0 | 1.0000 | 0 | ||||||
16984 | GRDL | 1000 | 11 3/8 | 11 1/2 | 11 1/2 | 11 1/8 | 11 1/8 | 11 1/2 | 5400 | |
16985 | GRDN | 200 | 1 | 1 | 1 | 1 | 1 | 1 1/16 | 3800 | |
16986 | GRDNU | 200 | 1.5000 | 0 | ||||||
16987 | GRDNW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 5300 | |
16988 | GRDSF | 0 | 0.5100 | 0 | ||||||
16989 | GRE | 300 | 8 11/16 | 0 | ||||||
16990 | GREC | 0 | 0 | |||||||
16991 | GRECF | 0 | 0 | |||||||
16992 | GREF | 0 | 0 | |||||||
16993 | GREH | 0 | 0 | |||||||
16994 | GREHP | 0 | 0 | |||||||
16995 | GREN | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 1700 | |
16996 | GRER | 0 | 0 | |||||||
16997 | GRERF | 800 | 12 7/8 | 12 7/8 | 13 1/8 | 12 3/4 | 12 7/8 | 13 1/4 | 6000 | |
16998 | GRES | 0 | 0 | |||||||
16999 | GREY | 300 | 235 | 233 | 241 | 0 | ||||
17000 | GREYB | 0 | 0 | |||||||
17001 | GRF | 800 | 20 1/8 | 20 1/8 | 20 1/4 | 0 | ||||
17002 | GRFC | 0 | 0 | |||||||
17003 | GRFN | 0 | 0 | |||||||
17004 | GRFNY | 0 | 0 | |||||||
17005 | GRFPF | 0 | 0.0600 | 0 | ||||||
17006 | GRFRX | 0 | 5.78 | 5.78 | 6.13 | 1 | ||||
17007 | GRG | 0 | 0 | |||||||
17008 | GRGIG | 10 | 84 | 83 1/2 | 86 1/2 | 0 | ||||
17009 | GRGP | 0 | 0 | |||||||
17010 | GRGSX | 0 | 25.40 | 25.40 | 26.67 | 0 | ||||
17011 | GRH | 300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 1000 | |
17012 | GRHC | 0 | 0 | |||||||
17013 | GRHN | 0 | 0 | |||||||
17014 | GRHRF | 0 | 1.3300 | 0 | ||||||
17015 | GRHX | 0 | 0 | |||||||
17016 | GRIAX | 0 | 18.13 | 18.13 | 19.19 | 0 | ||||
17017 | GRIBX | 0 | 18.11 | 18.11 | 18.11 | 0 | ||||
17018 | GRIL | 5000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 48200 | |
17019 | GRIN | 1000 | 1 7/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 5/32 | 1 7/32 | 81900 | |
17020 | GRINW | 6100 | 1/16 | 1/16 | 3/32 | 0 | ||||
17021 | GRINX | 0 | 19.98 | 19.98 | 19.98 | 0 | ||||
17022 | GRIP | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 3/4 | 4 1/8 | 200 | |
17023 | GRIT | 500 | 0.2500 | 0 | ||||||
17024 | GRL | 0 | 0 | |||||||
17025 | GRL.B | 0 | 0 | |||||||
17026 | GRLG | 0 | 0 | |||||||
17027 | GRLGF | 0 | 0.8600 | 0 | ||||||
17028 | GRM | 100 | 30 5/8 | 30 3/4 | 30 3/4 | 30 5/8 | 30 1/2 | 30 7/8 | 300 | |
17029 | GRMA | 0 | 0 | |||||||
17030 | GRMBF | 0 | 4.7800 | 0 | ||||||
17031 | GRMC | 0 | 0 | |||||||
17032 | GRMD | 0 | 0 | |||||||
17033 | GRMF | 0 | 0 | |||||||
17034 | GRMG | 0 | 0 | |||||||
17035 | GRMI | 0 | 0 | |||||||
17036 | GRMK | 0 | 0 | |||||||
17037 | GRMN | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 1000 | |
17038 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | ||||
17039 | GRMNZ | 1600 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 1600 | |
17040 | GRMO | 0 | 0 | |||||||
17041 | GRMS | 0 | 0 | |||||||
17042 | GRMT | 0 | 0 | |||||||
17043 | GRMTF | 0 | 7.0000 | 0 | ||||||
17044 | GRMW | 0 | 0 | |||||||
17045 | GRMXX | 0 | 0 | |||||||
17046 | GRMY | 0 | 0 | |||||||
17047 | GRMpA | 400 | 27 7/8 | 27 5/8 | 27 7/8 | 27 5/8 | 5100 | |||
17048 | GRN | 200 | 148 1/4 | 149 1/2 | 149 1/2 | 148 1/4 | 148 | 148 7/8 | 900 | |
17049 | GRNC | 0 | 0 | |||||||
17050 | GRNF | 0 | 0 | |||||||
17051 | GRNI | 0 | 0 | |||||||
17052 | GRNK | 0 | 0 | |||||||
17053 | GRNL | 0 | 0 | |||||||
17054 | GRNM | 0 | 0 | |||||||
17055 | GRNN | 0 | 0 | |||||||
17056 | GRNO | 500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.5000 | 1.8750 | 500 | |
17057 | GRNR | 0 | 0 | |||||||
17058 | GRNT | 100 | 1 13/32 | 1 3/8 | 1 13/32 | 1 5/16 | 1 11/32 | 1 13/32 | 258600 | |
17059 | GRNTP | 2900 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 2900 | |
17060 | GRNWF | 0 | 0 | |||||||
17061 | GRNX | 0 | 0 | |||||||
17062 | GRNY | 0 | 0 | |||||||
17063 | GRO | 100 | 25 | 25 1/8 | 25 1/8 | 25 | 17600 | |||
17064 | GROAX | 0 | 18.03 | 18.03 | 19.08 | 0 | ||||
17065 | GROBX | 0 | 18.00 | 18.00 | 18.00 | 0 | ||||
17066 | GROE | 0 | 0 | |||||||
17067 | GROI | 20000 | 0.0400 | 0.0200 | 0.0500 | 0 | ||||
17068 | GROL | 0 | 0 | |||||||
17069 | GROS | 500 | 1 3/8 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 7200 | |
17070 | GROV | 3000 | 48 3/4 | 49 | 49 1/4 | 48 3/4 | 48 3/4 | 49 | 232700 | |
17071 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
17072 | GRPD | 0 | 0 | |||||||
17073 | GRPF | 0 | 0 | |||||||
17074 | GRPFF | 0 | 13.2500 | 0 | ||||||
17075 | GRPH | 300 | 8 1/8 | 8 1/2 | 8 3/4 | 8 | 8 1/8 | 8 3/4 | 15400 | |
17076 | GRPM | 2400 | 1.3750 | 2.0000 | 2.5000 | 0 | ||||
17077 | GRR | 2000 | 10 3/8 | 10 1/8 | 10 1/2 | 0 | ||||
17078 | GRRI | 2500 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 1/2 | 2500 | |
17079 | GRSO | 0 | 0 | |||||||
17080 | GRSPX | 0 | 16.94 | 16.94 | 16.94 | 0 | ||||
17081 | GRST | 200 | 5 7/8 | 5 11/16 | 5 15/16 | 5 11/16 | 5 7/8 | 5 15/16 | 7300 | |
17082 | GRT | 200 | 19 1/4 | 19 | 19 3/8 | 0 | ||||
17083 | GRT.A | 0 | 0 | |||||||
17084 | GRT.B | 0 | 0 | |||||||
17085 | GRTE | 0 | 0 | |||||||
17086 | GRTH | 100 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 19.5000 | 21.0000 | 100 | |
17087 | GRTK | 1300 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 23900 | |
17088 | GRTR | 500 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/8 | 12 1/4 | 12 1/2 | 38900 | |
17089 | GRTXX | 0 | 0.37 | 4.68 | 4.76 | 3538 | ||||
17090 | GRTY | 0 | 0 | |||||||
17091 | GRTYA | 0 | 0 | |||||||
17092 | GRTZ | 0 | 0 | |||||||
17093 | GRUN | 0 | 0 | |||||||
17094 | GRURF | 0 | 0.1300 | 0 | ||||||
17095 | GRVA | 600 | 8.2500 | 0 | ||||||
17096 | GRVC | 0 | 0 | |||||||
17097 | GRVF | 200 | 25.0000 | 0 | ||||||
17098 | GRVH | 0 | 0 | |||||||
17099 | GRVS | 0 | 0 | |||||||
17100 | GRVSF | 0 | 0.3000 | 0 | ||||||
17101 | GRWAX | 0 | 20.66 | 20.66 | 21.69 | 0 | ||||
17102 | GRXR | 100 | 1 5/8 | 1 5/8 | 1 21/32 | 1 9/16 | 1 19/32 | 1 5/8 | 67000 | |
17103 | GRY | 500 | 11 3/4 | 0 | ||||||
17104 | GRYB | 500 | 23.2500 | 0 | ||||||
17105 | GRYC | 0 | 0 | |||||||
17106 | GRYE | 0 | 0 | |||||||
17107 | GRYG | 0 | 0 | |||||||
17108 | GRYI | 0 | 0 | |||||||
17109 | GRYL | 0 | 0 | |||||||
17110 | GRYN | 0 | 0 | |||||||
17111 | GRYP | 5000 | 14 3/8 | 14 1/8 | 14 5/8 | 14 1/8 | 14 1/8 | 14 5/8 | 18100 | |
17112 | GRYR | 0 | 0 | |||||||
17113 | GRYS | 0 | 0 | |||||||
17114 | GRYT | 0 | 0 | |||||||
17115 | GRYY | 0 | 0 | |||||||
17116 | GRpA | 500 | 25 1/8 | 25 | 25 1/8 | 25 | 1500 | |||
17117 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
17118 | GSA | 100 | 25 5/8 | 25 5/8 | 25 7/8 | 25 5/8 | 25 1/2 | 25 7/8 | 5600 | |
17119 | GSAGX | 0 | 15.35 | 15.35 | 16.24 | 0 | ||||
17120 | GSAMX | 0 | 9.83 | 9.83 | 9.98 | 0 | ||||
17121 | GSARX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
17122 | GSAT | 7500 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
17123 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
17124 | GSBC | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 3/4 | 2900 | |
17125 | GSBFX | 0 | 18.44 | 18.44 | 19.51 | 0 | ||||
17126 | GSBI | 300 | 20 1/4 | 20 | 20 1/4 | 20 | 20 | 20 1/4 | 5000 | |
17127 | GSC | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 100 | |||
17128 | GSCAX | 0 | 12.44 | 12.44 | 12.99 | 0 | ||||
17129 | GSCC | 0 | 0 | |||||||
17130 | GSCD | 5700 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
17131 | GSCGX | 0 | 15.40 | 15.40 | 16.30 | 0 | ||||
17132 | GSCI | 100 | 11 | 11 | 11 1/2 | 11 | 11 | 11 1/2 | 17800 | |
17133 | GSCIX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
17134 | GSCN | 1800 | 8 7/8 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 39000 | |
17135 | GSCQX | 0 | 25.69 | 25.69 | 27.03 | 0 | ||||
17136 | GSCS | 0 | 0 | |||||||
17137 | GSCT | 0 | 0 | |||||||
17138 | GSCX | 0 | 0 | |||||||
17139 | GSDUX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
17140 | GSECX | 0 | 15.80 | 15.80 | 15.80 | 0 | ||||
17141 | GSEL | 400 | 5.0000 | 0 | ||||||
17142 | GSELX | 0 | 21.95 | 21.95 | 21.95 | 0 | ||||
17143 | GSEM | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
17144 | GSES | 700 | 10 | 9 1/4 | 10 | 9 1/4 | 9 1/4 | 10 1/4 | 900 | |
17145 | GSETX | 0 | 20.04 | 20.04 | 20.04 | 0 | ||||
17146 | GSF | 300 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 5300 | |
17147 | GSFC | 7500 | 15 | 15 3/16 | 15 1/4 | 15 | 15 | 15 1/4 | 8600 | |
17148 | GSFIX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
17149 | GSG | 200 | 11 1/4 | 10 7/8 | 11 1/4 | 0 | ||||
17150 | GSGIX | 0 | 14.54 | 14.54 | 15.23 | 0 | ||||
17151 | GSGLX | 0 | 14.53 | 14.53 | 14.53 | 0 | ||||
17152 | GSGOX | 0 | 14.35 | 14.35 | 15.03 | 0 | ||||
17153 | GSGR | 0 | 0 | |||||||
17154 | GSGRX | 0 | 22.24 | 22.24 | 23.53 | 0 | ||||
17155 | GSH | 500 | 18 1/4 | 18 1/2 | 18 7/8 | 0 | ||||
17156 | GSHC | 0 | 0 | |||||||
17157 | GSHD | 0 | 0 | |||||||
17158 | GSHI | 0 | 0 | |||||||
17159 | GSHM | 0 | 0 | |||||||
17160 | GSHS | 0 | 0 | |||||||
17161 | GSHX | 0 | 0 | |||||||
17162 | GSI | 800 | 11 3/4 | 11 3/4 | 11 13/16 | 11 3/4 | 16200 | |||
17163 | GSIAX | 0 | 11.87 | 11.87 | 12.46 | 0 | ||||
17164 | GSIBX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
17165 | GSIEX | 0 | 19.36 | 19.36 | 19.36 | 0 | ||||
17166 | GSIFX | 0 | 19.27 | 19.27 | 20.39 | 0 | ||||
17167 | GSII | 6000 | 7 | 7 1/2 | 7 1/2 | 7 | 7 | 7 1/4 | 7700 | |
17168 | GSIS | 1500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 3000 | |
17169 | GSLC | 1000 | 8 3/4 | 8 1/4 | 9 | 0 | ||||
17170 | GSM | 0 | 105.49 | 102.54 | 106.65 | 102.54 | 105.23 | 105.67 | 0 | |
17171 | GSMCX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
17172 | GSMIX | 0 | 14.37 | 14.37 | 15.05 | 0 | ||||
17173 | GSMS | 100 | 23 | 23 | 23 3/4 | 22 3/4 | 23 | 23 3/4 | 236800 | |
17174 | GSNA | 0 | 0 | |||||||
17175 | GSNX | 1500 | 7 | 7 3/32 | 7 1/4 | 6 3/4 | 7 1/8 | 7 1/4 | 79800 | |
17176 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
17177 | GSOF | 200 | 8 | 8 | 11 | 0 | ||||
17178 | GSOR | 0 | 0 | |||||||
17179 | GSP | 500 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | ||||
17180 | GSPA | 0 | 0 | |||||||
17181 | GSPS | 2200 | 0.3000 | 0 | ||||||
17182 | GSR | 1000 | 17 3/4 | 18 1/2 | 18 1/2 | 17 3/4 | 2100 | |||
17183 | GSRF | 0 | 0 | |||||||
17184 | GSRM | 0 | 0 | |||||||
17185 | GSRZ | 0 | 0 | |||||||
17186 | GSS | 0 | 0 | |||||||
17187 | GSS+ | 0 | 0 | |||||||
17188 | GSSC | 0 | 0 | |||||||
17189 | GSSMX | 0 | 21.64 | 21.64 | 22.90 | 0 | ||||
17190 | GSSQX | 0 | 21.77 | 21.77 | 23.04 | 0 | ||||
17191 | GSSp | 2000 | 29 5/8 | 0 | ||||||
17192 | GST | 500 | 10 | 10 1/8 | 10 1/2 | 0 | ||||
17193 | GSTBX | 0 | 10.06 | 10.06 | 10.42 | 0 | ||||
17194 | GSTD | 100 | 25/32 | 7/8 | 7/8 | 25/32 | 25/32 | 7/8 | 11000 | |
17195 | GSTGX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
17196 | GSTH | 0 | 0 | |||||||
17197 | GSTI | 0 | 0 | |||||||
17198 | GSTO | 0 | 0 | |||||||
17199 | GSTOI | 0 | 0 | |||||||
17200 | GSTP | 0 | 0 | |||||||
17201 | GSTR | 0 | 0 | |||||||
17202 | GSTRF | 10000 | 53 3/8 | 50 1/4 | 54 | 49 3/4 | 52 1/2 | 54 1/2 | 67800 | |
17203 | GSTS | 0 | 0 | |||||||
17204 | GSTTX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
17205 | GSU | 0 | 0 | |||||||
17206 | GSUE | 0 | 0 | |||||||
17207 | GSUp | 2300 | 24 3/8 | 0 | ||||||
17208 | GSUpB | 50 | 47 3/8 | 0 | ||||||
17209 | GSUpD | 84300 | 49 3/4 | 49 3/4 | 49 3/4 | 49 3/4 | 84300 | |||
17210 | GSUpE | 170 | 57 3/8 | 0 | ||||||
17211 | GSUpG | 150 | 48 7/8 | 0 | ||||||
17212 | GSUpK | 810 | 99 | 0 | ||||||
17213 | GSV | 0 | 100.66 | 99.29 | 101.75 | 99.23 | 100.36 | 100.81 | 0 | |
17214 | GSW | 0 | 0 | |||||||
17215 | GSW.A | 0 | 0 | |||||||
17216 | GSW.B | 0 | 0 | |||||||
17217 | GSX | 100 | 41 5/8 | 41 3/8 | 42 1/8 | 0 | ||||
17218 | GSXA | 0 | 0 | |||||||
17219 | GSXE | 0 | 0 | |||||||
17220 | GSXI | 0 | 0 | |||||||
17221 | GSXL | 0 | 0 | |||||||
17222 | GSXM | 0 | 0 | |||||||
17223 | GSXN | 0 | 0 | |||||||
17224 | GSXS | 0 | 0 | |||||||
17225 | GSXT | 0 | 0 | |||||||
17226 | GSXY | 0 | 0 | |||||||
17227 | GSY | 300 | 14 7/8 | 0 | ||||||
17228 | GSZ | 0 | 111.42 | 0 | ||||||
17229 | GT | 100 | 46 3/4 | 46 5/8 | 46 3/4 | 46 3/8 | 46 3/8 | 47 | 3300 | |
17230 | GTABX | 0 | 20.85 | 20.85 | 20.85 | 0 | ||||
17231 | GTAGX | 0 | 21.30 | 21.30 | 22.36 | 0 | ||||
17232 | GTAM | 0 | 0 | |||||||
17233 | GTAX | 2000 | 4 1/2 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 5 | 23800 | |
17234 | GTAXW | 100 | 1 | 1 | 1 | 1 | 3/4 | 1 | 100 | |
17235 | GTAZX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
17236 | GTB | 0 | 121.59 | 121.72 | 121.72 | 121.59 | 0 | |||
17237 | GTBX | 100 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 4900 | |
17238 | GTC | 0 | 108.28 | 106.01 | 108.51 | 106.01 | 108.04 | 108.46 | 0 | |
17239 | GTCEX | 0 | 16.78 | 16.78 | 16.78 | 0 | ||||
17240 | GTCFX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
17241 | GTCGX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
17242 | GTCH | 0 | 0 | |||||||
17243 | GTCI | 0 | 0 | |||||||
17244 | GTCIX | 0 | 13.86 | 13.86 | 13.86 | 0 | ||||
17245 | GTCM | 0 | 0 | |||||||
17246 | GTCMF | 0 | 0 | |||||||
17247 | GTCMX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
17248 | GTCMY | 400 | 9 | 9 | 9 3/16 | 8 15/16 | 8 15/16 | 9 1/16 | 62700 | |
17249 | GTCSX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
17250 | GTCXX | 0 | 0.35 | 3.37 | 3.24 | 2252 | ||||
17251 | GTD | 300 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 | 11 3/8 | 900 | |
17252 | GTDXX | 0 | 0.26 | 4.85 | 4.94 | 2387 | ||||
17253 | GTE | 300 | 42 3/4 | 41 3/4 | 43 1/4 | 41 3/4 | 42 5/8 | 43 1/8 | 39000 | |
17254 | GTEA | 0 | 0 | |||||||
17255 | GTEB | 0 | 0 | |||||||
17256 | GTEC | 14000 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8125 | 1.7500 | 14000 | |
17257 | GTECN | 0 | 0 | |||||||
17258 | GTECO | 0 | 0 | |||||||
17259 | GTED | 0 | 0 | |||||||
17260 | GTEE | 0 | 0 | |||||||
17261 | GTEF | 0 | 0 | |||||||
17262 | GTEG | 0 | 0 | |||||||
17263 | GTEH | 0 | 0 | |||||||
17264 | GTEHO | 0 | 0 | |||||||
17265 | GTEHP | 100 | 28.5000 | 0 | ||||||
17266 | GTEI | 0 | 0 | |||||||
17267 | GTEIP | 0 | 0 | |||||||
17268 | GTEK | 0 | 0 | |||||||
17269 | GTEL | 0 | 0 | |||||||
17270 | GTELN | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/8 | 100 | |
17271 | GTELO | 500 | 12 3/4 | 12 3/4 | 13 1/4 | 0 | ||||
17272 | GTELP | 2100 | 13 1/4 | 13 1/4 | 14 | 0 | ||||
17273 | GTEM | 0 | 0 | |||||||
17274 | GTEMX | 0 | 14.25 | 14.25 | 14.96 | 0 | ||||
17275 | GTEN | 0 | 0 | |||||||
17276 | GTEO | 0 | 0 | |||||||
17277 | GTEOO | 0 | 0 | |||||||
17278 | GTEP | 0 | 0 | |||||||
17279 | GTEPO | 400 | 30.7500 | 0 | ||||||
17280 | GTER | 0 | 0 | |||||||
17281 | GTES | 0 | 0 | |||||||
17282 | GTESI | 0 | 0 | |||||||
17283 | GTESM | 0 | 0 | |||||||
17284 | GTESO | 500 | 15.0000 | 14.3750 | 14.6250 | 0 | ||||
17285 | GTESP | 100 | 32.0000 | 0 | ||||||
17286 | GTET | 0 | 0 | |||||||
17287 | GTETX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
17288 | GTEW | 0 | 0 | |||||||
17289 | GTEX | 0 | 0 | |||||||
17290 | GTEXX | 0 | 0.22 | 2.96 | 3.02 | 1583 | ||||
17291 | GTEY | 0 | 0 | |||||||
17292 | GTEZ | 0 | 0 | |||||||
17293 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
17294 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
17295 | GTEpY | 2000 | 26 1/8 | 26 | 26 1/8 | 26 | 3200 | |||
17296 | GTEpZ | 200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 3/8 | 3600 | |||
17297 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
17298 | GTFBX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
17299 | GTFHX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
17300 | GTFN | 200 | 29 | 29 | 29 3/8 | 28 7/8 | 29 | 29 3/8 | 19700 | |
17301 | GTFXX | 0 | 0.62 | 2.89 | 2.93 | 124 | ||||
17302 | GTFw | 0 | 0 | |||||||
17303 | GTG | 200 | 1 | 1 | 1 1/8 | 0 | ||||
17304 | GTGEX | 0 | 12.50 | 12.50 | 13.12 | 1 | ||||
17305 | GTGXX | 0 | 0.47 | 5.27 | 5.38 | 4664 | ||||
17306 | GTHBX | 0 | 22.90 | 22.90 | 22.90 | 0 | ||||
17307 | GTIBX | 0 | 9.28 | 9.28 | 9.28 | 0 | ||||
17308 | GTII | 1600 | 2 9/16 | 2 1/2 | 2 9/16 | 2 1/2 | 2 9/16 | 2 3/4 | 4400 | |
17309 | GTIIX | 0 | 13.64 | 13.64 | 13.64 | 0 | ||||
17310 | GTILF | 0 | 129.5000 | 0 | ||||||
17311 | GTIM | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 2000 | |
17312 | GTIMW | 12900 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 12900 | |
17313 | GTIMZ | 900 | 1/32 | 1/32 | 1/16 | 0 | ||||
17314 | GTIN | 0 | 0 | |||||||
17315 | GTIS | 3700 | 13 | 15 3/4 | 16 | 12 5/8 | 13 | 13 1/8 | 4034300 | |
17316 | GTJBX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
17317 | GTK | 200 | 30 5/8 | 30 3/8 | 30 5/8 | 30 3/8 | 31 1/2 | 32 | 700 | |
17318 | GTKC | 0 | 0 | |||||||
17319 | GTKF | 0 | 0 | |||||||
17320 | GTKH | 0 | 0 | |||||||
17321 | GTKI | 0 | 0 | |||||||
17322 | GTKK | 0 | 0 | |||||||
17323 | GTKS | 0 | 0 | |||||||
17324 | GTKX | 0 | 0 | |||||||
17325 | GTL/WS | 0 | 5/8 | 1 1/8 | 0 | |||||
17326 | GTLAX | 0 | 18.17 | 18.17 | 19.08 | 0 | ||||
17327 | GTLBX | 0 | 18.00 | 18.00 | 18.00 | 0 | ||||
17328 | GTLO | 0 | 0 | |||||||
17329 | GTLOF | 0 | 0.7800 | 0 | ||||||
17330 | GTMA | 0 | 0 | |||||||
17331 | GTMEX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
17332 | GTMI | 8000 | 0.3400 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | 0.3600 | 208900 | |
17333 | GTMIE | 0 | 0 | |||||||
17334 | GTMIW | 12000 | 0.0625 | 0.0312 | 0.1250 | 0 | ||||
17335 | GTMOX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
17336 | GTMW | 0 | 0 | |||||||
17337 | GTMXX | 0 | 0.70 | 2.93 | 3.08 | 2815 | ||||
17338 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
17339 | GTNAX | 0 | 17.18 | 17.18 | 18.04 | 0 | ||||
17340 | GTNBX | 0 | 17.04 | 17.04 | 17.04 | 0 | ||||
17341 | GTNG | 0 | 0 | |||||||
17342 | GTNH | 0 | 0 | |||||||
17343 | GTNHO | 100 | 45.5000 | 0 | ||||||
17344 | GTNHP | 100 | 27.0000 | 0 | ||||||
17345 | GTNO | 0 | 0 | |||||||
17346 | GTNR | 200 | 3/4 | 23/32 | 3/4 | 23/32 | 23/32 | 25/32 | 400 | |
17347 | GTNRW | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 3000 | |
17348 | GTNW | 0 | 0 | |||||||
17349 | GTNWP | 0 | 0 | |||||||
17350 | GTNw | 0 | 0 | |||||||
17351 | GTOKF | 0 | 0 | |||||||
17352 | GTOS | 800 | 3 3/8 | 3 5/16 | 3 3/8 | 3 1/4 | 3 1/4 | 3 3/8 | 3200 | |
17353 | GTOSQ | 0 | 0 | |||||||
17354 | GTP | 0 | 0 | |||||||
17355 | GTPAX | 0 | 13.92 | 13.92 | 14.61 | 1 | ||||
17356 | GTPBX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
17357 | GTPMY | 0 | 5.0016 | 0 | ||||||
17358 | GTPS | 20000 | 14 9/16 | 14 3/8 | 14 5/8 | 14 3/8 | 14 1/4 | 14 3/4 | 87000 | |
17359 | GTR | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 1000 | |
17360 | GTRAX | 0 | 8.74 | 8.74 | 9.10 | 0 | ||||
17361 | GTRE | 1000 | 0.1504 | 5.6256 | 16.8736 | 0 | ||||
17362 | GTRI | 0 | 0 | |||||||
17363 | GTRN | 1000 | 8 3/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 42300 | |
17364 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
17365 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
17366 | GTSB | 100 | 12.1875 | 0 | ||||||
17367 | GTSGX | 0 | 12.91 | 12.91 | 12.91 | 0 | ||||
17368 | GTSI | 100 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 11500 | |
17369 | GTSM | 1000 | 1.2100 | 1.2187 | 1.2187 | 1.2100 | 1.0625 | 1.2187 | 4500 | |
17370 | GTSO | 0 | 0 | |||||||
17371 | GTSOP | 0 | 0 | |||||||
17372 | GTST | 1000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 | 4000 | |
17373 | GTSTW | 3500 | 7/8 | 7/8 | 7/8 | 3/4 | 3/4 | 7/8 | 27500 | |
17374 | GTSV | 5000 | 14.0000 | 0 | ||||||
17375 | GTSW | 400 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8437 | 2400 | |
17376 | GTSWC | 0 | 0 | |||||||
17377 | GTSX | 100 | 2 7/16 | 2 3/4 | 2 3/4 | 2 3/8 | 2 7/16 | 2 1/2 | 33400 | |
17378 | GTSXW | 2000 | 11/32 | 11/32 | 1/2 | 0 | ||||
17379 | GTSXX | 0 | 0.38 | 4.94 | 5.04 | 4008 | ||||
17380 | GTSY | 0 | 0 | |||||||
17381 | GTSYM | 0 | 0 | |||||||
17382 | GTTBX | 0 | 16.43 | 16.43 | 16.43 | 0 | ||||
17383 | GTTCX | 0 | 16.76 | 16.76 | 17.60 | 0 | ||||
17384 | GTTGF | 40 | 44 | 43 | 49 | 0 | ||||
17385 | GTTI | 0 | 0 | |||||||
17386 | GTTIF | 6500 | 7/16 | 3/8 | 7/16 | 5/16 | 11/32 | 7/16 | 36100 | |
17387 | GTTXX | 0 | 0.50 | 2.96 | 2.99 | 1866 | ||||
17388 | GTUI | 12000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17389 | GTV | 1200 | 3 15/16 | 0 | ||||||
17390 | GTVAX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
17391 | GTWBX | 0 | 17.42 | 17.42 | 17.42 | 0 | ||||
17392 | GTWGX | 0 | 17.86 | 17.86 | 18.75 | 0 | ||||
17393 | GTXXX | 0 | 0.23 | 4.40 | 4.36 | 4038 | ||||
17394 | GTY | 100 | 17 1/8 | 16 3/4 | 17 1/8 | 0 | ||||
17395 | GTYB | 0 | 0 | |||||||
17396 | GTYC | 0 | 0 | |||||||
17397 | GTYL | 0 | 0 | |||||||
17398 | GTYN | 0 | 0 | |||||||
17399 | GTYS | 0 | 0 | |||||||
17400 | GTYY | 0 | 0 | |||||||
17401 | GTYZ | 0 | 0 | |||||||
17402 | GTZ | 0 | 109.43 | 0 | ||||||
17403 | GUAAX | 0 | 12.98 | 12.98 | 13.59 | 0 | ||||
17404 | GUAR | 100 | 19 1/4 | 19 5/8 | 19 5/8 | 19 1/4 | 19 1/4 | 19 5/8 | 31400 | |
17405 | GUBFX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
17406 | GUBGX | 0 | 14.77 | 14.77 | 15.47 | 0 | ||||
17407 | GUC | 100 | 75 | 75 | 75 | 75 | 74 1/4 | 74 3/4 | 100 | |
17408 | GUCL | 0 | 0 | |||||||
17409 | GUCN | 0 | 0 | |||||||
17410 | GUCO | 5000 | 6 1/8 | 6 3/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 3/8 | 28400 | |
17411 | GUCOW | 200 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 200 | |||
17412 | GUCOZ | 300 | 0.0100 | 0 | ||||||
17413 | GUCR | 0 | 0 | |||||||
17414 | GUCS | 0 | 0 | |||||||
17415 | GUCV | 0 | 0 | |||||||
17416 | GUCW | 0 | 0 | |||||||
17417 | GUCX | 0 | 0 | |||||||
17418 | GUCXX | 0 | 0.19 | 4.84 | 4.93 | 3973 | ||||
17419 | GUD | 0 | 0 | |||||||
17420 | GUES | 0 | 0 | |||||||
17421 | GUGIX | 0 | 9.13 | 9.13 | 9.56 | 0 | ||||
17422 | GUIC | 0 | 0 | |||||||
17423 | GUIQX | 0 | 9.73 | 9.73 | 10.19 | 0 | ||||
17424 | GUL | 200 | 6 1/8 | 0 | ||||||
17425 | GULA | 0 | 0 | |||||||
17426 | GULAP | 0 | 0 | |||||||
17427 | GULC | 0 | 0 | |||||||
17428 | GULD | 400 | 22 5/8 | 22 5/8 | 22 7/8 | 22 5/8 | 22 5/8 | 22 7/8 | 26700 | |
17429 | GULE | 0 | 0 | |||||||
17430 | GULF | 300 | 3 1/4 | 2 7/8 | 3 1/4 | 0 | ||||
17431 | GULL | 0 | 0 | |||||||
17432 | GULN | 0 | 0 | |||||||
17433 | GUMM | 0 | 0 | |||||||
17434 | GUMMW | 0 | 0 | |||||||
17435 | GUMRY | 0 | 45.0000 | 0 | ||||||
17436 | GUN | 600 | 6 3/8 | 5 3/8 | 5 13/16 | 0 | ||||
17437 | GUNI | 0 | 0 | |||||||
17438 | GUNV | 0 | 0 | |||||||
17439 | GUPB | 2000 | 14 3/4 | 14 1/4 | 15 1/4 | 0 | ||||
17440 | GUR | 0 | 0 | |||||||
17441 | GUS | 0 | 0 | |||||||
17442 | GUSFX | 0 | 39.87 | 39.87 | 39.87 | 0 | ||||
17443 | GUSH | 2000 | 6 3/16 | 6 1/4 | 6 1/4 | 6 3/16 | 6 3/16 | 6 1/4 | 18800 | |
17444 | GUTEX | 0 | 9.55 | 9.55 | 10.00 | 0 | ||||
17445 | GUY | 0 | 0 | |||||||
17446 | GV | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 100 | |
17447 | GVCU | 600 | 4.0000 | 4.0625 | 4.0625 | 4.0000 | 3.9375 | 4.0625 | 1600 | |
17448 | GVEQX | 0 | 30.51 | 30.51 | 30.51 | 0 | ||||
17449 | GVI | 0 | 0 | |||||||
17450 | GVI.A | 0 | 0 | |||||||
17451 | GVIG | 0 | 0.1250 | 0.6250 | 0 | |||||
17452 | GVIL | 5000 | 7 3/8 | 7 3/8 | 8 | 7 1/4 | 7 1/4 | 7 3/4 | 161200 | |
17453 | GVIM | 100 | 3.6250 | 3.6250 | 4.0000 | 3.6250 | 3.6250 | 4.0000 | 1300 | |
17454 | GVLG | 100 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 100 | |||
17455 | GVPMY | 500 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 3 3/4 | 500 | |
17456 | GVSBX | 0 | 20.94 | 20.94 | 20.94 | 0 | ||||
17457 | GVT | 1000 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
17458 | GVTAX | 0 | 10.41 | 10.41 | 10.93 | 0 | ||||
17459 | GVTBX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
17460 | GVZ | 0 | 111.40 | 0 | ||||||
17461 | GWALY | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/4 | 2000 | |
17462 | GWAY | 1000 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.6250 | 4.2500 | 1000 | |
17463 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17464 | GWBC | 40000 | 14 1/4 | 14 | 14 3/4 | 0 | ||||
17465 | GWE | 0 | 0 | |||||||
17466 | GWF | 500 | 27 7/8 | 27 1/2 | 27 7/8 | 27 1/2 | 27 1/2 | 28 1/8 | 2500 | |
17467 | GWFA | 0 | 0 | |||||||
17468 | GWFC | 0 | 0 | |||||||
17469 | GWFG | 0 | 0 | |||||||
17470 | GWFK | 0 | 0 | |||||||
17471 | GWFM | 0 | 0 | |||||||
17472 | GWFN | 0 | 0 | |||||||
17473 | GWFR | 0 | 0 | |||||||
17474 | GWFS | 0 | 0 | |||||||
17475 | GWFU | 0 | 0 | |||||||
17476 | GWFp | 100 | 60 3/4 | 60 1/2 | 61 | 0 | ||||
17477 | GWFpA | 700 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 12900 | |||
17478 | GWFpT | 400 | 24 7/8 | 24 5/8 | 24 7/8 | 24 5/8 | 3700 | |||
17479 | GWLA | 0 | 0 | |||||||
17480 | GWLAF | 0 | 0 | |||||||
17481 | GWLC | 0 | 0 | |||||||
17482 | GWLD | 1000 | 5/16 | 5/16 | 3/8 | 0 | ||||
17483 | GWLDW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
17484 | GWOX | 100 | 30.7500 | 0 | ||||||
17485 | GWRX | 10000 | 19 3/4 | 19 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 | 46900 | |
17486 | GWSH | 0 | 0 | |||||||
17487 | GWSHE | 0 | 0 | |||||||
17488 | GWTR | 0 | 0 | |||||||
17489 | GWTS | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 500 | |
17490 | GWW | 100 | 78 1/4 | 77 1/2 | 78 1/4 | 77 1/2 | 77 1/4 | 77 3/4 | 200 | |
17491 | GWWO | 0 | 0 | |||||||
17492 | GWWS | 0 | 0 | |||||||
17493 | GWWT | 0 | 0 | |||||||
17494 | GX | 500 | 13 1/2 | 14 3/8 | 15 1/8 | 0 | ||||
17495 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17496 | GXDC | 200 | 4.7500 | 4.7500 | 5.7500 | 0 | ||||
17497 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17498 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17499 | GXGXX | 0 | 0.40 | 4.59 | 4.67 | 3257 | ||||
17500 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17501 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17502 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17503 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17504 | GXL | 1000 | 1 3/8 | 1 3/16 | 1 1/2 | 0 | ||||
17505 | GXMXX | 0 | 0.37 | 4.65 | 4.73 | 11559 | ||||
17506 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17507 | GXS | 0 | 251.11 | 0 | ||||||
17508 | GXTXX | 0 | 0.50 | 2.83 | 2.84 | 1153 | ||||
17509 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17510 | GY | 100 | 16 1/2 | 15 5/8 | 16 1/8 | 0 | ||||
17511 | GYM | 5000 | 5 7/8 | 5 3/4 | 6 1/4 | 0 | ||||
17512 | GYM.W | 0 | 0 | |||||||
17513 | GYM/WS | 100 | 3/16 | 0 | ||||||
17514 | GYMB | 1100 | 32 1/2 | 33 5/8 | 33 3/4 | 32 1/4 | 32 1/4 | 32 1/2 | 312200 | |
17515 | GYML | 0 | 0 | |||||||
17516 | GYMM | 1500 | 1 5/16 | 1 3/16 | 1 7/16 | 1 3/16 | 1 5/16 | 1 3/8 | 24500 | |
17517 | GYMMW | 3000 | 1/16 | 1/16 | 3/32 | 0 | ||||
17518 | GYMS | 0 | 0 | |||||||
17519 | GYNC | 0 | 0 | |||||||
17520 | GYNCP | 0 | 0 | |||||||
17521 | GYNE | 1000 | 9 1/16 | 8 1/2 | 10 | 7 7/8 | 9 | 9 1/8 | 940200 | |
17522 | GYR | 0 | 0 | |||||||
17523 | GYRO | 100 | 11 3/4 | 11 3/8 | 12 3/8 | 0 | ||||
17524 | GZEA | 3000 | 3 | 3 1/8 | 3 1/4 | 3 | 3 | 3 3/8 | 10700 | |
17525 | GZM | 0 | 0 | |||||||
17526 | GZON | 2000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 3/8 | 3 1/2 | 3 3/4 | 40900 | |
17527 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17528 | GZTC | 1000 | 5 3/4 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 1/8 | 19200 | |
17529 | H | 400 | 50 | 49 1/2 | 50 1/4 | 0 | ||||
17530 | H.ALO | 0 | 0 | |||||||
17531 | H.APH | 0 | 0 | |||||||
17532 | H.ARAM | 0 | 0 | |||||||
17533 | H.ARE | 0 | 0 | |||||||
17534 | H.BBK | 0 | 0 | |||||||
17535 | H.BIRI | 0 | 0 | |||||||
17536 | H.BLX | 0 | 0 | |||||||
17537 | H.BMB | 0 | 0 | |||||||
17538 | H.CE | 0 | 0 | |||||||
17539 | H.CEP | 0 | 0 | |||||||
17540 | H.CFL | 0 | 0 | |||||||
17541 | H.CHUR | 0 | 0 | |||||||
17542 | H.CIP | 0 | 0 | |||||||
17543 | H.CKH | 0 | 0 | |||||||
17544 | H.CLP | 0 | 0 | |||||||
17545 | H.CNX | 0 | 0 | |||||||
17546 | H.CPA | 0 | 0 | |||||||
17547 | H.CPP | 0 | 0 | |||||||
17548 | H.CRB | 0 | 0 | |||||||
17549 | H.CRE | 0 | 0 | |||||||
17550 | H.CSG | 0 | 0 | |||||||
17551 | H.CSI | 0 | 0 | |||||||
17552 | H.CTHL | 0 | 0 | |||||||
17553 | H.DH | 0 | 0 | |||||||
17554 | H.DKS | 0 | 0 | |||||||
17555 | H.DPKG | 0 | 0 | |||||||
17556 | H.EAC | 0 | 0 | |||||||
17557 | H.FPC | 0 | 0 | |||||||
17558 | H.GII | 0 | 0 | |||||||
17559 | H.GIN | 0 | 0 | |||||||
17560 | H.HAE | 0 | 0 | |||||||
17561 | H.HKE | 0 | 0 | |||||||
17562 | H.HKL | 0 | 0 | |||||||
17563 | H.HLA | 0 | 0 | |||||||
17564 | H.HML | 0 | 0 | |||||||
17565 | H.HNY | 0 | 0 | |||||||
17566 | H.HOH | 0 | 0 | |||||||
17567 | H.HSB | 0 | 0 | |||||||
17568 | H.HUFK | 0 | 0 | |||||||
17569 | H.HUT | 0 | 0 | |||||||
17570 | H.HUW | 0 | 0 | |||||||
17571 | H.IBC | 0 | 0 | |||||||
17572 | H.IEP | 0 | 0 | |||||||
17573 | H.ITS | 0 | 0 | |||||||
17574 | H.JDS | 0 | 0 | |||||||
17575 | H.JFG | 0 | 0 | |||||||
17576 | H.JIM | 0 | 0 | |||||||
17577 | H.JMH | 0 | 0 | |||||||
17578 | H.KFK | 0 | 0 | |||||||
17579 | H.LAI | 0 | 0 | |||||||
17580 | H.LPO | 0 | 0 | |||||||
17581 | H.LSP | 0 | 0 | |||||||
17582 | H.MOI | 0 | 0 | |||||||
17583 | H.MTX | 0 | 0 | |||||||
17584 | H.NAR | 0 | 0 | |||||||
17585 | H.NAV | 0 | 0 | |||||||
17586 | H.NPC | 0 | 0 | |||||||
17587 | H.NPT | 0 | 0 | |||||||
17588 | H.NTS | 0 | 0 | |||||||
17589 | H.NWD | 0 | 0 | |||||||
17590 | H.OOH | 0 | 0 | |||||||
17591 | H.OX | 0 | 0 | |||||||
17592 | H.OXC | 0 | 0 | |||||||
17593 | H.PC | 0 | 0 | |||||||
17594 | H.PIN | 0 | 0 | |||||||
17595 | H.PLY | 0 | 0 | |||||||
17596 | H.PPB | 0 | 0 | |||||||
17597 | H.PSF | 0 | 0 | |||||||
17598 | H.PTK | 0 | 0 | |||||||
17599 | H.PTT | 0 | 0 | |||||||
17600 | H.PZZ | 0 | 0 | |||||||
17601 | H.QPL | 0 | 0 | |||||||
17602 | H.RGL | 0 | 0 | |||||||
17603 | H.SBK | 0 | 0 | |||||||
17604 | H.SCH | 0 | 0 | |||||||
17605 | H.SCM | 0 | 0 | |||||||
17606 | H.SCMS | 0 | 0 | |||||||
17607 | H.SEM | 0 | 0 | |||||||
17608 | H.SHP | 0 | 0 | |||||||
17609 | H.SMT | 0 | 0 | |||||||
17610 | H.SPP | 0 | 0 | |||||||
17611 | H.SR | 0 | 0 | |||||||
17612 | H.SWP | 0 | 0 | |||||||
17613 | H.TAI | 0 | 0 | |||||||
17614 | H.TEB | 0 | 0 | |||||||
17615 | H.TEC | 0 | 0 | |||||||
17616 | H.TEL | 0 | 0 | |||||||
17617 | H.TFB | 0 | 0 | |||||||
17618 | H.TSI | 0 | 0 | |||||||
17619 | H.TTB | 0 | 0 | |||||||
17620 | H.TTC | 0 | 0 | |||||||
17621 | H.UCM | 0 | 0 | |||||||
17622 | H.UCT | 0 | 0 | |||||||
17623 | H.USMD | 0 | 0 | |||||||
17624 | H.VRSY | 0 | 0 | |||||||
17625 | H.VSY | 0 | 0 | |||||||
17626 | H.VTX | 0 | 0 | |||||||
17627 | H.WHF | 0 | 0 | |||||||
17628 | H.WIH | 0 | 0 | |||||||
17629 | H.YIH | 0 | 0 | |||||||
17630 | HA | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/4 | 300 | |
17631 | HABC | 100 | 15 1/2 | 15 3/4 | 16 1/2 | 0 | ||||
17632 | HABDX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
17633 | HABE | 10000 | 0.1500 | 0.1650 | 0.1750 | 0.1500 | 0.1500 | 0.1600 | 443000 | |
17634 | HABEE | 0 | 0 | |||||||
17635 | HABK | 1300 | 11.1250 | 11.1250 | 11.1250 | 11.1250 | 11.1250 | 11.5000 | 1300 | |
17636 | HABL | 0 | 0 | |||||||
17637 | HABN | 3300 | 11.7500 | 11.7500 | 12.5000 | 0 | ||||
17638 | HACAX | 0 | 25.83 | 25.83 | 25.83 | 0 | ||||
17639 | HACH | 500 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 18 | 500 | |
17640 | HACO | 200 | 0.4375 | 0.4375 | 1.9375 | 0 | ||||
17641 | HACXX | 0 | 0.59 | 5.27 | 5.40 | 3226 | ||||
17642 | HAD | 0 | 0 | |||||||
17643 | HAE | 5000 | 19 7/8 | 17 7/8 | 18 1/4 | 0 | ||||
17644 | HAEA | 0 | 0 | |||||||
17645 | HAEN | 0 | 0.0200 | 0.0800 | 0 | |||||
17646 | HAET | 0 | 0 | |||||||
17647 | HAEX | 1600 | 1.6875 | 1.7500 | 1.7500 | 1.6875 | 1.6250 | 2.1250 | 2600 | |
17648 | HAEY | 0 | 0 | |||||||
17649 | HAF | 1000 | 1 1/4 | 0 | ||||||
17650 | HAFA | 0 | 0 | |||||||
17651 | HAGWX | 0 | 16.01 | 16.01 | 16.01 | 0 | ||||
17652 | HAHI | 500 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 5 7/8 | 6 3/8 | 2500 | |
17653 | HAHIW | 1700 | 1 5/8 | 1 9/16 | 2 | 0 | ||||
17654 | HAHN | 200 | 8 | 8 | 9 | 0 | ||||
17655 | HAHO | 1200 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 11/16 | 1 3/4 | 6400 | |
17656 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17657 | HAI | 100 | 5 1/2 | 0 | ||||||
17658 | HAIGX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
17659 | HAIIX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
17660 | HAINX | 0 | 31.23 | 31.23 | 31.23 | 0 | ||||
17661 | HAL | 200 | 55 1/4 | 55 1/8 | 55 3/8 | 54 3/4 | 55 | 55 5/8 | 11700 | |
17662 | HALA | 0 | 0 | |||||||
17663 | HALB | 0 | 0 | |||||||
17664 | HALC | 0 | 0 | |||||||
17665 | HALE | 0 | 0 | |||||||
17666 | HALI | 0 | 0 | |||||||
17667 | HALK | 0 | 0 | |||||||
17668 | HALL | 100 | 17 | 17 | 17 1/2 | 0 | ||||
17669 | HALM | 0 | 0 | |||||||
17670 | HALN | 0 | 0 | |||||||
17671 | HALO | 6500 | 31 | 30 3/4 | 31 1/4 | 30 1/4 | 30 1/2 | 31 1/4 | 59400 | |
17672 | HALR | 0 | 0 | |||||||
17673 | HALT | 0 | 0 | |||||||
17674 | HALU | 0 | 0 | |||||||
17675 | HALX | 0 | 0 | |||||||
17676 | HALY | 0 | 0 | |||||||
17677 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17678 | HAMB | 0 | 0 | |||||||
17679 | HAME | 1300 | 14.7500 | 14.6250 | 16.0000 | 0 | ||||
17680 | HAMP | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 13 1/4 | 1000 | |
17681 | HAMQ | 0 | 0 | |||||||
17682 | HAMS | 100 | 11 | 11 | 11 1/2 | 0 | ||||
17683 | HAN | 1000 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/4 | 6 1/8 | 6 1/2 | 12400 | |
17684 | HAN.WB | 0 | 0 | |||||||
17685 | HAN/WS/B | 1900 | 1/64 | 1/*** | 1/64 | 0 | ||||
17686 | HANA | 0 | 0 | |||||||
17687 | HANC | 0 | 0 | |||||||
17688 | HAND | 1500 | 11 1/8 | 10 7/8 | 11 3/8 | 10 1/8 | 10 3/4 | 11 1/4 | 50100 | |
17689 | HANE | 0 | 0 | |||||||
17690 | HANF | 0 | 0 | |||||||
17691 | HANI | 0 | 0 | |||||||
17692 | HANL | 0 | 0 | |||||||
17693 | HANLY | 0 | 9.8750 | 0 | ||||||
17694 | HANN | 4000 | 8.8750 | 0.8750 | 0.9375 | 0 | ||||
17695 | HANO | 0 | 0 | |||||||
17696 | HANPF | 0 | 1.2100 | 0 | ||||||
17697 | HANR | 0 | 0 | |||||||
17698 | HANS | 1000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 9300 | |
17699 | HANT | 0 | 0 | |||||||
17700 | HANX | 10000 | 0.1200 | 0 | ||||||
17701 | HANZ | 0 | 0 | |||||||
17702 | HAO | 0 | 0 | |||||||
17703 | HAPY | 2000 | 0.0625 | 0.0100 | 0.0625 | 0.0100 | 14000 | |||
17704 | HAR | 300 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/4 | 50 1/8 | 50 5/8 | 300 | |
17705 | HARB | 100 | 31 1/4 | 31 1/4 | 31 5/8 | 31 1/4 | 31 1/4 | 31 5/8 | 1000 | |
17706 | HARC | 100 | 5 | 5 | 5 1/8 | 0 | ||||
17707 | HARE | 10000 | 0.1500 | 0.0800 | 0.1500 | 0 | ||||
17708 | HARG | 1000 | 23 | 23 1/2 | 23 1/2 | 21 5/8 | 23 | 23 1/2 | 111000 | |
17709 | HARI | 0 | 0 | |||||||
17710 | HARL | 300 | 17 3/4 | 17 3/4 | 19 3/4 | 0 | ||||
17711 | HARO | 0 | 0 | |||||||
17712 | HARR | 0 | 0 | |||||||
17713 | HARS | 1000 | 16 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 5400 | |
17714 | HART | 200 | 21 1/2 | 21 1/2 | 21 3/4 | 21 1/2 | 21 1/2 | 22 | 17700 | |
17715 | HARV | 15000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
17716 | HARXX | 0 | 0.63 | 4.70 | 4.73 | 657 | ||||
17717 | HARY | 100 | 3 1/2 | 3 3/4 | 3 7/8 | 3 1/2 | 3 1/2 | 3 3/4 | 11700 | |
17718 | HAS | 1000 | 40 | 40 | 40 | 40 | 40 7/8 | 41 3/8 | 1000 | |
17719 | HASB | 2700 | 8.6250 | 8.6250 | 9.6250 | 0 | ||||
17720 | HASC | 0 | 0 | |||||||
17721 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 0 | ||||
17722 | HASG | 0 | 0 | |||||||
17723 | HASI | 100 | 0.1250 | 0 | ||||||
17724 | HASL | 0 | 0 | |||||||
17725 | HASM | 0 | 0 | |||||||
17726 | HASN | 0 | 0 | |||||||
17727 | HASO | 0 | 0 | |||||||
17728 | HASP | 0 | 0 | |||||||
17729 | HASR | 0 | 0 | |||||||
17730 | HASRQ | 0 | 0 | |||||||
17731 | HAST | 0 | 0 | |||||||
17732 | HASV | 0 | 0 | |||||||
17733 | HASW | 0 | 0 | |||||||
17734 | HASX | 0 | 0 | |||||||
17735 | HASY | 0 | 0 | |||||||
17736 | HAT | 200 | 15 | 0 | ||||||
17737 | HATF | 0 | 0 | |||||||
17738 | HATH | 2000 | 3 7/8 | 3 5/8 | 3 7/8 | 0 | ||||
17739 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17740 | HAUL | 1000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 11900 | |
17741 | HAUP | 500 | 3 1/4 | 3 9/16 | 3 3/4 | 3 | 3 1/8 | 3 1/4 | 96300 | |
17742 | HAUS | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 10300 | |
17743 | HAUYMF | 0 | 0 | |||||||
17744 | HAV/WS | 0 | 4 3/4 | 5 7/8 | 0 | |||||
17745 | HAVA | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 | 9 1/2 | 1000 | |
17746 | HAVAP | 1100 | 20.5000 | 20.5000 | 22.5000 | 0 | ||||
17747 | HAVEX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
17748 | HAVLX | 0 | 16.09 | 16.09 | 16.09 | 0 | ||||
17749 | HAVN | 2500 | 27 1/4 | 27 | 27 1/2 | 27 | 27 1/4 | 27 3/8 | 84000 | |
17750 | HAVP | 0 | 0 | |||||||
17751 | HAVS | 0 | 0 | |||||||
17752 | HAVSY | 0 | 16.3750 | 0 | ||||||
17753 | HAVT | 500 | 11 1/4 | 11 3/8 | 11 1/2 | 11 1/8 | 11 1/4 | 11 1/2 | 13600 | |
17754 | HAVTA | 100 | 11 | 11 | 12 | 0 | ||||
17755 | HAWE | 0 | 0 | |||||||
17756 | HAWEL | 500 | 13.1500 | 12.2500 | 12.8750 | 0 | ||||
17757 | HAWEN | 500 | 11.1250 | 0 | ||||||
17758 | HAWK | 140000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 140000 | |
17759 | HAWL | 0 | 0 | |||||||
17760 | HAWLN | 800 | 11.8750 | 11.8750 | 12.6250 | 0 | ||||
17761 | HAWLO | 0 | 0 | |||||||
17762 | HAWLP | 100 | 101.0000 | 0 | ||||||
17763 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17764 | HAYD | 0 | 0 | |||||||
17765 | HAYE | 0 | 0 | |||||||
17766 | HAYG | 0 | 0 | |||||||
17767 | HAYI | 0 | 0 | |||||||
17768 | HAYN | 0 | 0 | |||||||
17769 | HAYO | 0 | 0 | |||||||
17770 | HAYQ | 0 | 0 | |||||||
17771 | HAYS | 2500 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 1/4 | 33 3/4 | 2600 | |
17772 | HAYT | 0 | 0 | |||||||
17773 | HAYW | 0 | 0 | |||||||
17774 | HAYX | 0 | 0 | |||||||
17775 | HAYY | 0 | 0 | |||||||
17776 | HAZC | 0 | 0 | |||||||
17777 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17778 | HArA | 4000 | 1/64 | 0 | ||||||
17779 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17780 | HB | 100 | 37 1/8 | 37 1/8 | 37 1/8 | 37 1/8 | 36 3/4 | 37 1/2 | 100 | |
17781 | HBAC | 0 | 0 | |||||||
17782 | HBAN | 500 | 23 3/4 | 23 3/4 | 24 | 23 3/4 | 23 3/4 | 24 | 132100 | |
17783 | HBANO | 0 | 0 | |||||||
17784 | HBANP | 0 | 0 | |||||||
17785 | HBBI | 1000 | 17 1/2 | 18 | 19 1/2 | 0 | ||||
17786 | HBBL | 0 | 0 | |||||||
17787 | HBBLP | 0 | 0 | |||||||
17788 | HBCC | 0 | 0 | |||||||
17789 | HBCCA | 11100 | 34 1/2 | 34 7/8 | 34 7/8 | 34 1/2 | 34 3/4 | 35 1/4 | 33600 | |
17790 | HBCI | 200 | 21 1/2 | 21 1/2 | 23 | 0 | ||||
17791 | HBCK | 0 | 0 | |||||||
17792 | HBCO | 1000 | 6 3/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 3400 | |
17793 | HBCOF | 0 | 0 | |||||||
17794 | HBCOW | 3000 | 1 5/8 | 1 45/64 | 1 45/64 | 1 5/8 | 1 5/8 | 1 7/8 | 10000 | |
17795 | HBDIX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
17796 | HBEI | 500 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/8 | 83200 | |
17797 | HBEK | 400 | 20.7500 | 0 | ||||||
17798 | HBEN | 0 | 0 | |||||||
17799 | HBENA | 0 | 0 | |||||||
17800 | HBENB | 500 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 3/4 | 25 3/4 | 5300 | |
17801 | HBETAC | 0 | 0 | |||||||
17802 | HBFW | 200 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 18 | 1500 | |
17803 | HBGD | 0 | 0 | |||||||
17804 | HBGDY | 0 | 2.6000 | 2.4000 | 2.6000 | 0 | ||||
17805 | HBHC | 600 | 39 7/8 | 39 3/4 | 39 7/8 | 39 3/4 | 39 1/4 | 40 1/2 | 1100 | |
17806 | HBI/WS | 1000 | 1/8 | 0 | ||||||
17807 | HBKS | 100 | 8.5000 | 8.5000 | 9.2500 | 0 | ||||
17808 | HBLC | 500 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
17809 | HBNAP | 260000 | 50.0700 | 0 | ||||||
17810 | HBNC | 200 | 42.6250 | 0 | ||||||
17811 | HBNK | 600 | 16 5/8 | 17 | 17 | 16 5/8 | 16 | 17 1/4 | 1400 | |
17812 | HBNX | 0 | 0 | |||||||
17813 | HBOC | 2700 | 56 1/4 | 57 1/4 | 58 | 54 1/2 | 56 | 56 1/4 | 1528600 | |
17814 | HBR | 500 | 9 3/4 | 0 | ||||||
17815 | HBRI | 0 | 0 | |||||||
17816 | HBRK | 200 | 23/32 | 5/8 | 7/8 | 0 | ||||
17817 | HBRL | 0 | 0 | |||||||
17818 | HBRN | 0 | 0 | |||||||
17819 | HBRO | 0 | 0 | |||||||
17820 | HBRT | 0 | 0 | |||||||
17821 | HBRX | 0 | 0 | |||||||
17822 | HBRY | 0 | 0 | |||||||
17823 | HBS | 500 | 19 | 0 | ||||||
17824 | HBT | 400 | 1 3/4 | 1 1/2 | 1 7/8 | 0 | ||||
17825 | HBW | 100 | 6 7/8 | 0 | ||||||
17826 | HBWS | 0 | 0 | |||||||
17827 | HC | 200 | 69 5/8 | 0 | ||||||
17828 | HCA | 0 | 0 | |||||||
17829 | HCAC | 1900 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.8750 | 5.1250 | 3800 | |
17830 | HCACU | 0 | 5.8750 | 6.7500 | 0 | |||||
17831 | HCACW | 1700 | 0.8125 | 0.7500 | 1.0000 | 0 | ||||
17832 | HCAFX | 0 | 14.39 | 14.39 | 15.07 | 0 | ||||
17833 | HCAP | 1000 | 5.8750 | 5.5000 | 6.7500 | 0 | ||||
17834 | HCBK | 200 | 21 3/4 | 21 3/4 | 22 1/2 | 0 | ||||
17835 | HCBLY | 0 | 72.0000 | 0 | ||||||
17836 | HCBN | 400 | 23.5000 | 0 | ||||||
17837 | HCC | 400 | 25 3/4 | 0 | ||||||
17838 | HCCA | 5000 | 0.2400 | 0.2000 | 0.2400 | 0.2000 | 0.2200 | 0.2500 | 453200 | |
17839 | HCCB | 0 | 0 | |||||||
17840 | HCCC | 1000 | 42 11/16 | 43 | 43 3/4 | 42 3/8 | 42 5/8 | 42 3/4 | 309800 | |
17841 | HCCEX | 0 | 11.40 | 11.40 | 11.40 | 0 | ||||
17842 | HCCM | 0 | 0 | |||||||
17843 | HCCO | 200 | 8 | 8 | 8 | 7 1/2 | 7 1/4 | 8 | 3100 | |
17844 | HCCOG | 10 | 105 | 102 | 107 | 0 | ||||
17845 | HCCS | 0 | 0 | |||||||
17846 | HCCV | 0 | 0 | |||||||
17847 | HCDV | 100 | 5 5/16 | 5 5/16 | 5 13/16 | 0 | ||||
17848 | HCEGX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
17849 | HCG | 0 | 0 | |||||||
17850 | HCG.B | 0 | 0 | |||||||
17851 | HCH | 100 | 1 | 0 | ||||||
17852 | HCHC | 0 | 0 | |||||||
17853 | HCHr | 24000 | 1/32 | 0 | ||||||
17854 | HCIA | 200 | 27 | 26 1/4 | 28 1/2 | 26 1/4 | 27 | 27 1/4 | 162500 | |
17855 | HCIEX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
17856 | HCL | 0 | 0 | |||||||
17857 | HCL+ | 0 | 0 | |||||||
17858 | HCLC | 0 | 0 | |||||||
17859 | HCLDX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
17860 | HCLp | 200 | 28 1/4 | 0 | ||||||
17861 | HCLpA | 0 | 0 | |||||||
17862 | HCLpB | 100 | 26 3/4 | 26 7/8 | 27 1/4 | 26 3/4 | 26 1/2 | 27 | 117000 | |
17863 | HCM | 0 | 0 | |||||||
17864 | HCMXX | 0 | 0.35 | 2.92 | 2.96 | 3373 | ||||
17865 | HCN | 300 | 24 1/8 | 23 3/4 | 24 1/4 | 0 | ||||
17866 | HCNI | 0 | 0 | |||||||
17867 | HCNY | 0 | 0 | |||||||
17868 | HCNp | 0 | 0 | |||||||
17869 | HCO | 500 | 18 | 0 | ||||||
17870 | HCOA | 0 | 0 | |||||||
17871 | HCOP | 0 | 0 | |||||||
17872 | HCOR | 7500 | 8 3/8 | 8 1/2 | 8 3/4 | 8 | 8 | 8 1/2 | 178900 | |
17873 | HCOY | 0 | 0 | |||||||
17874 | HCP | 100 | 34 1/8 | 35 1/2 | 37 | 0 | ||||
17875 | HCP.A | 0 | 0 | |||||||
17876 | HCPI | 0 | 0 | |||||||
17877 | HCPP | 0 | 0 | |||||||
17878 | HCPS | 0 | 0 | |||||||
17879 | HCPT | 0 | 0 | |||||||
17880 | HCR | 100 | 25 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
17881 | HCRC | 300 | 58 | 58 | 58 | 58 | 51 1/2 | 58 | 300 | |
17882 | HCRR | 0 | 0 | |||||||
17883 | HCRS | 0 | 0 | |||||||
17884 | HCRX | 0 | 0 | |||||||
17885 | HCRY | 0 | 0 | |||||||
17886 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
17887 | HCS | 0 | 375.23 | 0 | ||||||
17888 | HCSG | 200 | 9 3/4 | 10 | 10 3/8 | 9 3/4 | 9 3/4 | 10 3/8 | 8200 | |
17889 | HCTL | 0 | 0 | |||||||
17890 | HCTLF | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 21/32 | 30700 | |
17891 | HCTU | 0 | 0 | |||||||
17892 | HCTUF | 0 | 0 | |||||||
17893 | HCTXX | 0 | 0.47 | 4.69 | 4.79 | 17316 | ||||
17894 | HCVEX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
17895 | HCW/WS | 1000 | 1/16 | 0 | ||||||
17896 | HCX | 0 | 375.75 | 370.92 | 377.76 | 370.92 | 375.08 | 376.20 | 0 | |
17897 | HD | 100 | 53 7/8 | 53 7/8 | 53 7/8 | 53 3/4 | 54 | 54 3/4 | 4900 | |
17898 | HDAN | 0 | 0 | |||||||
17899 | HDBBF | 0 | 0 | |||||||
17900 | HDBNF | 0 | 0 | |||||||
17901 | HDBWF | 0 | 0 | |||||||
17902 | HDC | 0 | 0 | |||||||
17903 | HDCO | 1000 | 27 3/4 | 27 5/8 | 28 1/2 | 27 3/8 | 27 1/2 | 27 3/4 | 163400 | |
17904 | HDCW | 0 | 0 | |||||||
17905 | HDEF | 0 | 0 | |||||||
17906 | HDEH | 0 | 0 | |||||||
17907 | HDG | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 100 | |||
17908 | HDGM | 0 | 0 | |||||||
17909 | HDGS | 0 | 0 | |||||||
17910 | HDI | 500 | 44 5/8 | 45 | 45 | 44 5/8 | 44 1/8 | 44 3/4 | 18900 | |
17911 | HDIC | 0 | 0 | |||||||
17912 | HDID | 0 | 0 | |||||||
17913 | HDIE | 600 | 5.7500 | 0 | ||||||
17914 | HDIH | 0 | 0 | |||||||
17915 | HDII | 0 | 0 | |||||||
17916 | HDIL | 0 | 0 | |||||||
17917 | HDIM | 0 | 0 | |||||||
17918 | HDIO | 0 | 0 | |||||||
17919 | HDIP | 0 | 0 | |||||||
17920 | HDIR | 0 | 0 | |||||||
17921 | HDIS | 0 | 0 | |||||||
17922 | HDIT | 0 | 0 | |||||||
17923 | HDIU | 0 | 0 | |||||||
17924 | HDIW | 0 | 0 | |||||||
17925 | HDIXX | 0 | 0.59 | 4.68 | 4.79 | 560 | ||||
17926 | HDIY | 0 | 0 | |||||||
17927 | HDL | 1000 | 6 1/2 | 6 | 6 3/4 | 0 | ||||
17928 | HDLB | 0 | 0 | |||||||
17929 | HDLC | 0 | 0 | |||||||
17930 | HDLE | 0 | 0 | |||||||
17931 | HDLL | 0 | 0 | |||||||
17932 | HDLM | 0 | 0 | |||||||
17933 | HDLN | 0 | 0 | |||||||
17934 | HDLR | 0 | 0 | |||||||
17935 | HDLS | 0 | 0 | |||||||
17936 | HDLV | 0 | 0 | |||||||
17937 | HDLYF | 0 | 1.7550 | 0 | ||||||
17938 | HDMR | 0 | 0 | |||||||
17939 | HDNG | 1100 | 25 | 25 | 25 1/4 | 25 | 25 | 25 3/4 | 1900 | |
17940 | HDNH | 0 | 0 | |||||||
17941 | HDNHY | 0 | 11.5000 | 0 | ||||||
17942 | HDOU | 0 | 0 | |||||||
17943 | HDPMX | 0 | 12.96 | 12.96 | 13.29 | 0 | ||||
17944 | HDR | 0 | 0 | |||||||
17945 | HDRN | 8000 | 0.8750 | 0.7500 | 0.8750 | 0 | ||||
17946 | HDRV | 0 | 0 | |||||||
17947 | HDS/WS | 200 | 1/16 | 1/16 | 7/8 | 0 | ||||
17948 | HDSB | 0 | 0 | |||||||
17949 | HDSD | 0 | 0 | |||||||
17950 | HDSE | 0 | 0 | |||||||
17951 | HDSG | 200 | 0.3125 | 0.0625 | 0.3125 | 0 | ||||
17952 | HDSI | 0 | 0 | |||||||
17953 | HDSL | 0 | 0 | |||||||
17954 | HDSN | 2000 | 6 | 6 | 6 3/8 | 6 | 6 | 6 1/4 | 16700 | |
17955 | HDSS | 0 | 0 | |||||||
17956 | HDST | 500 | 0.4687 | 0.4900 | 0.5100 | 0.4375 | 0.4375 | 0.4687 | 67500 | |
17957 | HDSWW | 10000 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
17958 | HDSX | 600 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 8600 | |
17959 | HDSXW | 500 | 3 1/8 | 2 15/16 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/8 | 14500 | |
17960 | HDSp | 41500 | 7 | 0 | ||||||
17961 | HDTC | 100 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 1/8 | 9 1/4 | 134200 | |
17962 | HDVS | 2200 | 4 1/8 | 4 | 4 1/2 | 0 | ||||
17963 | HDYN | 0 | 0 | |||||||
17964 | HE | 100 | 36 1/4 | 36 | 36 1/4 | 36 | 36 1/8 | 37 | 1700 | |
17965 | HEAC | 200 | 0.0010 | 0 | ||||||
17966 | HEAL | 1500 | 2 | 2 1/16 | 2 1/16 | 2 | 1 15/16 | 2 1/16 | 6500 | |
17967 | HEAS | 0 | 0 | |||||||
17968 | HEAT | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 5/8 | 3600 | |
17969 | HEC | 1100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1 3/8 | 3 5/8 | 1100 | |
17970 | HECC | 0 | 0 | |||||||
17971 | HECF | 0 | 0 | |||||||
17972 | HECG | 0 | 0 | |||||||
17973 | HECH | 0 | 0 | |||||||
17974 | HECHA | 200 | 2 13/16 | 3 1/8 | 3 1/8 | 2 13/16 | 2 13/16 | 2 15/16 | 341900 | |
17975 | HECHB | 600 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 | 4 1/2 | 3000 | |
17976 | HECHH | 5 | 40 3/4 | 40 1/4 | 40 3/4 | 40 | 40 | 40 3/4 | 358 | |
17977 | HECI | 3800 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/32 | 1 3/16 | 1 5/16 | 35600 | |
17978 | HECL | 0 | 0 | |||||||
17979 | HECM | 0 | 0 | |||||||
17980 | HECN | 0 | 0 | |||||||
17981 | HECO | 0 | 0 | |||||||
17982 | HECP | 0 | 0 | |||||||
17983 | HECT | 0 | 0 | |||||||
17984 | HECW | 0 | 0 | |||||||
17985 | HEF | 0 | 0 | |||||||
17986 | HEI | 400 | 17 7/8 | 16 3/4 | 17 1/2 | 0 | ||||
17987 | HEIA | 0 | 0 | |||||||
17988 | HEIC | 0 | 0 | |||||||
17989 | HEID | 0 | 0 | |||||||
17990 | HEIDF | 2000 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/2 | 2100 | |
17991 | HEIH | 0 | 0 | |||||||
17992 | HEII | 1000 | 8 5/8 | 8 3/4 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 7900 | |
17993 | HEIIX | 0 | 14.01 | 14.01 | 14.01 | 0 | ||||
17994 | HEIL | 0 | 0 | |||||||
17995 | HEIM | 0 | 0 | |||||||
17996 | HEIP | 0 | 0 | |||||||
17997 | HEIR | 0 | 0 | |||||||
17998 | HEIT | 0 | 0 | |||||||
17999 | HELB | 0 | 0 | |||||||
18000 | HELBA | 0 | 0 | |||||||
18001 | HELE | 100 | 18 1/2 | 19 | 19 1/4 | 18 1/2 | 18 1/4 | 18 3/4 | 184000 | |
18002 | HELI | 5000 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 23300 | |
18003 | HELO | 300 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 5/8 | 300 | |
18004 | HELP | 300 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 | 1 1/4 | 500 | |
18005 | HELPU | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 3.0000 | 1000 | |
18006 | HELPW | 1300 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 11/32 | 1800 | |
18007 | HELX | 100 | 25 3/4 | 25 3/4 | 26 1/2 | 25 1/2 | 25 3/4 | 26 | 41600 | |
18008 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
18009 | HEMA | 1000 | 3 5/16 | 3 1/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 5/16 | 15000 | |
18010 | HEMA' | 0 | 0 | |||||||
18011 | HEMD | 2500 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
18012 | HEMH | 0 | 0 | |||||||
18013 | HEML | 0 | 0 | |||||||
18014 | HEMN | 0 | 0 | |||||||
18015 | HEMR | 0 | 0 | |||||||
18016 | HEMT | 500 | 10 5/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 5/8 | 10 7/8 | 43000 | |
18017 | HEMW | 0 | 0 | |||||||
18018 | HEMX | 3000 | 3 3/16 | 3 7/16 | 3 1/2 | 3 1/8 | 3 3/16 | 3 3/8 | 100100 | |
18019 | HEMXU | 2000 | 4.4375 | 0 | ||||||
18020 | HEMXW | 5000 | 1 7/32 | 1 7/16 | 1 15/32 | 1 1/8 | 1 3/16 | 1 7/32 | 164100 | |
18021 | HEMY | 0 | 0 | |||||||
18022 | HENLX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
18023 | HEOP | 2000 | 10.5000 | 10.6250 | 11.1250 | 0 | ||||
18024 | HEP/C | 100 | 9 | 0 | ||||||
18025 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18026 | HEPC | 0 | 0 | |||||||
18027 | HEQIX | 0 | 16.31 | 16.31 | 16.31 | 0 | ||||
18028 | HER | 1000 | 2 5/8 | 2 | 2 1/2 | 0 | ||||
18029 | HERA | 0 | 0 | |||||||
18030 | HERB | 1000 | 19 7/8 | 20 1/4 | 20 1/4 | 19 7/8 | 19 7/8 | 20 1/8 | 893700 | |
18031 | HERC | 5000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/2 | 14800 | |
18032 | HERS | 100 | 21 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 2000 | |
18033 | HESI | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0600 | 57000 | |
18034 | HET | 500 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 17 | 17 1/2 | 1000 | |
18035 | HETA | 0 | 0 | |||||||
18036 | HETB | 0 | 0 | |||||||
18037 | HETC | 0 | 0 | |||||||
18038 | HETD | 0 | 0 | |||||||
18039 | HETE | 0 | 0 | |||||||
18040 | HETG | 0 | 0 | |||||||
18041 | HETI | 0 | 0 | |||||||
18042 | HETN | 0 | 0 | |||||||
18043 | HETO | 0 | 0 | |||||||
18044 | HETS | 0 | 0 | |||||||
18045 | HETT | 0 | 0 | |||||||
18046 | HETU | 0 | 0 | |||||||
18047 | HETY | 0 | 0 | |||||||
18048 | HEUI | 0 | 0 | |||||||
18049 | HEVF | 0 | 0 | |||||||
18050 | HEWS | 0 | 0 | |||||||
18051 | HF | 1000 | 5/8 | 0 | ||||||
18052 | HFAB | 3000 | 3 1/2 | 3 1/2 | 3 5/8 | 0 | ||||
18053 | HFABW | 200 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | ||||
18054 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
18055 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
18056 | HFCD | 700 | 11.8750 | 0 | ||||||
18057 | HFCI | 11300 | 0.6562 | 0.7500 | 0.7500 | 0.6562 | 0.6562 | 0.7500 | 32500 | |
18058 | HFCPP | 0 | 0 | |||||||
18059 | HFD | 23000 | 8 1/2 | 0 | ||||||
18060 | HFDC | 100 | 0.1250 | 0 | ||||||
18061 | HFFB | 100 | 18 1/4 | 18 1/4 | 19 | 0 | ||||
18062 | HFFC | 1500 | 16 | 16 1/4 | 17 | 0 | ||||
18063 | HFFCV | 0 | 0 | |||||||
18064 | HFFS | 0 | 0 | |||||||
18065 | HFGI | 1000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 3/4 | 1000 | |
18066 | HFHC | 0 | 0 | |||||||
18067 | HFI | 300 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 5/8 | 17 1/8 | 900 | |
18068 | HFIB | 0 | 0 | |||||||
18069 | HFIE | 0 | 0 | |||||||
18070 | HFIM | 0 | 0 | |||||||
18071 | HFIN | 0 | 0 | |||||||
18072 | HFIS | 0 | 0 | |||||||
18073 | HFK | 0 | 0 | |||||||
18074 | HFM | 0 | 0 | |||||||
18075 | HFMD | 800 | 11 1/4 | 11 1/4 | 11 11/32 | 11 1/4 | 11 1/4 | 11 5/8 | 4400 | |
18076 | HFMXX | 0 | 0.67 | 3.41 | 3.47 | 1372 | ||||
18077 | HFNC | 2000 | 17 7/8 | 17 5/8 | 17 7/8 | 17 5/8 | 17 5/8 | 18 | 8000 | |
18078 | HFOS | 0 | 0 | |||||||
18079 | HFPT | 400 | 2 | 2 1/2 | 2 1/2 | 2 | 2 | 2 3/8 | 4900 | |
18080 | HFS | 100 | 73 7/8 | 74 | 74 | 73 7/8 | 73 1/2 | 73 7/8 | 800 | |
18081 | HFSA | 4000 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/4 | 8000 | |
18082 | HFSB | 0 | 0 | |||||||
18083 | HFSC | 0 | 0 | |||||||
18084 | HFSE | 0 | 0 | |||||||
18085 | HFSF | 0 | 0 | |||||||
18086 | HFSG | 0 | 0 | |||||||
18087 | HFSI | 0 | 0 | |||||||
18088 | HFSK | 1000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 1000 | |||
18089 | HFSL | 0 | 0 | |||||||
18090 | HFSN | 0 | 0 | |||||||
18091 | HFSR | 0 | 0 | |||||||
18092 | HFSS | 0 | 0 | |||||||
18093 | HFST | 0 | 0 | |||||||
18094 | HFSV | 0 | 0 | |||||||
18095 | HFSW | 0 | 0 | |||||||
18096 | HFSX | 0 | 0 | |||||||
18097 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
18098 | HFTP | 0 | 0 | |||||||
18099 | HFUR | 100 | 0.5000 | 0 | ||||||
18100 | HFX | 0 | 485.22 | 481.80 | 486.80 | 481.80 | 0 | |||
18101 | HGA | 200 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 4600 | |||
18102 | HGAMBY | 0 | 0 | |||||||
18103 | HGC | 300 | 35 1/2 | 0 | ||||||
18104 | HGCB | 0 | 0 | |||||||
18105 | HGCI | 0 | 0 | |||||||
18106 | HGCO | 0 | 0 | |||||||
18107 | HGCXX | 0 | 0.47 | 5.22 | 5.30 | 333 | ||||
18108 | HGEAX | 0 | 17.76 | 17.76 | 18.65 | 0 | ||||
18109 | HGGBX | 0 | 13.13 | 13.13 | 13.54 | 0 | ||||
18110 | HGGR | 200 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/2 | 4300 | |
18111 | HGI | 10000 | 20 7/8 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 15600 | |
18112 | HGIC | 700 | 27 3/4 | 27 3/4 | 28 | 27 1/4 | 27 1/4 | 27 3/4 | 20000 | |
18113 | HGID | 0 | 0 | |||||||
18114 | HGII | 0 | 0 | |||||||
18115 | HGIJ | 0 | 0 | |||||||
18116 | HGIO | 0 | 0 | |||||||
18117 | HGKGY | 0 | 3.2000 | 3.1200 | 3.2600 | 0 | ||||
18118 | HGM | 0 | 0 | |||||||
18119 | HGMC | 0 | 0 | |||||||
18120 | HGMCY | 100 | 7 15/16 | 7 15/16 | 8 1/16 | 7 15/16 | 7 15/16 | 8 1/8 | 42100 | |
18121 | HGN | 1500 | 2 1/2 | 2 | 2 5/8 | 0 | ||||
18122 | HGOXX | 0 | 0.33 | 5.04 | 5.03 | 20928 | ||||
18123 | HGR | 1000 | 6 1/8 | 6 | 6 1/8 | 6 | 1200 | |||
18124 | HGRC | 700 | 1.2500 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 1.5000 | 1700 | |
18125 | HGRDF | 0 | 8.4700 | 0 | ||||||
18126 | HGRIX | 0 | 18.66 | 18.66 | 18.66 | 0 | ||||
18127 | HGRL | 0 | 0 | |||||||
18128 | HGRM | 5000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 5000 | |
18129 | HGRX | 0 | 0 | |||||||
18130 | HGSI | 200 | 37 | 35 3/4 | 37 1/4 | 35 3/4 | 36 3/4 | 37 1/4 | 58500 | |
18131 | HGVSX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
18132 | HGXLF | 15000 | 2.4700 | 0 | ||||||
18133 | HH | 1000 | 15 | 15 | 15 | 15 | 1000 | |||
18134 | HHC | 100 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 100 | |
18135 | HHCA | 200 | 11 3/8 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 400 | |
18136 | HHCB | 0 | 0 | |||||||
18137 | HHCI | 0 | 0 | |||||||
18138 | HHCR | 0 | 0 | |||||||
18139 | HHCS | 0 | 0 | |||||||
18140 | HHCT | 0 | 0 | |||||||
18141 | HHCU | 0 | 0 | |||||||
18142 | HHCX | 0 | 0 | |||||||
18143 | HHFC | 1000 | 9 7/8 | 9 1/4 | 9 7/8 | 0 | ||||
18144 | HHGP | 15000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 3/8 | 29800 | |
18145 | HHH | 500 | 7/8 | 0 | ||||||
18146 | HHHH | 700 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 18300 | |
18147 | HHHHW | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 10000 | |
18148 | HHHI | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9375 | 3.0000 | 7500 | |
18149 | HHI | 0 | 0 | |||||||
18150 | HHL | 0 | 0 | |||||||
18151 | HHL.A | 0 | 0 | |||||||
18152 | HHOT | 0 | 0 | |||||||
18153 | HHPK | 1500 | 0.3600 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3600 | 58500 | |
18154 | HHPS | 0 | 0 | |||||||
18155 | HHRD | 100 | 5.2500 | 0 | ||||||
18156 | HHS | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 5/8 | 25 1/8 | 100 | |
18157 | HHSG | 0 | 0 | |||||||
18158 | HHSL | 0 | 0 | |||||||
18159 | HHSX | 0 | 0 | |||||||
18160 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
18161 | HI | 100 | 90 7/8 | 90 | 91 | 90 | 90 1/2 | 91 | 1200 | |
18162 | HIA | 0 | 0 | |||||||
18163 | HIAI | 15000 | 0.1625 | 0.1625 | 0.1625 | 0.1625 | 0.1600 | 0.2187 | 15000 | |
18164 | HIB | 100 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 1/2 | 2500 | |
18165 | HIBA | 0 | 0 | |||||||
18166 | HIBB | 16000 | 19 | 19 1/2 | 19 1/2 | 18 3/4 | 18 7/8 | 19 1/2 | 161600 | |
18167 | HIBC | 0 | 0 | |||||||
18168 | HIBF | 0 | 0 | |||||||
18169 | HIBG | 0 | 0 | |||||||
18170 | HIBH | 0 | 0 | |||||||
18171 | HIBI | 0 | 0 | |||||||
18172 | HIBIX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
18173 | HIBK | 0 | 0 | |||||||
18174 | HIBM | 0 | 0 | |||||||
18175 | HIBN | 0 | 0 | |||||||
18176 | HIBNY | 2500 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 3/16 | 3000 | |
18177 | HIBO | 0 | 0 | |||||||
18178 | HIBR | 0 | 0 | |||||||
18179 | HIBWF | 1000 | 3/16 | 3/16 | 1/4 | 0 | ||||
18180 | HIBZ | 0 | 0 | |||||||
18181 | HIBZF | 3500 | 1/16 | 1/16 | 1/4 | 0 | ||||
18182 | HIC | 100 | 17 | 19 3/4 | 20 1/8 | 0 | ||||
18183 | HICC | 0 | 0 | |||||||
18184 | HICK | 0 | 0 | |||||||
18185 | HICKA | 800 | 10 1/4 | 10 1/4 | 11 1/2 | 0 | ||||
18186 | HICOX | 0 | 9.36 | 9.36 | 9.83 | 0 | ||||
18187 | HICU | 0 | 0 | |||||||
18188 | HICXX | 0 | 0.59 | 5.02 | 5.14 | 4543 | ||||
18189 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
18190 | HIDIX | 0 | 17.97 | 17.97 | 17.97 | 0 | ||||
18191 | HIE | 0 | 0 | |||||||
18192 | HIEQX | 0 | 16.30 | 16.30 | 17.07 | 0 | ||||
18193 | HIF | 900 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | ||||
18194 | HIFI | 3000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 12300 | |
18195 | HIFS | 100 | 15 1/2 | 15 1/2 | 16 | 0 | ||||
18196 | HIG | 100 | 63 1/8 | 64 1/2 | 64 7/8 | 0 | ||||
18197 | HIGA | 0 | 0 | |||||||
18198 | HIGC | 0 | 0 | |||||||
18199 | HIGD | 0 | 0 | |||||||
18200 | HIGH | 23800 | 0.0001 | 0 | ||||||
18201 | HIGI | 0 | 0 | |||||||
18202 | HIGM | 0 | 0 | |||||||
18203 | HIGN | 0 | 0 | |||||||
18204 | HIGS | 0 | 0 | |||||||
18205 | HIGT | 0 | 0 | |||||||
18206 | HIGX | 0 | 0 | |||||||
18207 | HIGXX | 0 | 0.47 | 4.98 | 5.06 | 2148 | ||||
18208 | HIGpQ | 3500 | 24 | 23 7/8 | 24 | 23 3/4 | 12300 | |||
18209 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
18210 | HIHI | 500 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 0.2500 | 1.5000 | 500 | |
18211 | HII | 200 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 13 1/2 | 1400 | |
18212 | HIIA | 0 | 0 | |||||||
18213 | HIIB | 0 | 0 | |||||||
18214 | HIIC | 0 | 0 | |||||||
18215 | HIICA | 0 | 0 | |||||||
18216 | HIID | 0 | 0 | |||||||
18217 | HIKO | 700 | 0.0050 | 0 | ||||||
18218 | HIL | 0 | 0 | |||||||
18219 | HILI | 1000 | 4 1/2 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 4 7/8 | 1700 | |
18220 | HILIX | 0 | 15.16 | 15.16 | 15.16 | 0 | ||||
18221 | HILK | 0 | 0 | |||||||
18222 | HIMBX | 0 | 10.17 | 10.17 | 10.65 | 0 | ||||
18223 | HINE | 200 | 0.0700 | 0 | ||||||
18224 | HINK | 0 | 0 | |||||||
18225 | HINOY | 0 | 96.0000 | 0 | ||||||
18226 | HIO | 400 | 11 3/8 | 11 1/4 | 11 5/8 | 0 | ||||
18227 | HIPC | 1000 | 6 | 5 11/16 | 6 | 5 11/16 | 5 7/8 | 6 | 120300 | |
18228 | HIRE | 1000 | 3.5000 | 0 | ||||||
18229 | HIRI | 1000 | 5 | 5 1/16 | 5 13/64 | 5 | 5 | 5 1/8 | 124200 | |
18230 | HIRL | 900 | 9.2500 | 0 | ||||||
18231 | HIS | 500 | 8 1/2 | 8 1/4 | 8 5/8 | 0 | ||||
18232 | HISB | 100 | 15.0000 | 0 | ||||||
18233 | HISL | 0 | 0 | |||||||
18234 | HISR | 1500 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.6250 | 2.8750 | 2900 | |
18235 | HISS | 2000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 17000 | |
18236 | HISSW | 10000 | 1/32 | 1/32 | 1/16 | 0 | ||||
18237 | HIST | 5000 | 3 1/16 | 2 3/4 | 3 1/4 | 0 | ||||
18238 | HIT | 100 | 91 1/4 | 90 1/2 | 91 1/8 | 0 | ||||
18239 | HITA | 0 | 0 | |||||||
18240 | HITB | 0 | 0 | |||||||
18241 | HITC | 0 | 0 | |||||||
18242 | HITD | 0 | 0 | |||||||
18243 | HITE | 0 | 0 | |||||||
18244 | HITG | 0 | 0 | |||||||
18245 | HITH | 0 | 0 | |||||||
18246 | HITI | 2000 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
18247 | HITK | 1000 | 5 1/4 | 4 7/8 | 5 1/4 | 4 1/2 | 5 1/8 | 5 1/4 | 19000 | |
18248 | HITL | 0 | 0 | |||||||
18249 | HITM | 0 | 0 | |||||||
18250 | HITN | 0 | 0 | |||||||
18251 | HITO | 0 | 0 | |||||||
18252 | HITP | 0 | 0 | |||||||
18253 | HITQ | 0 | 0 | |||||||
18254 | HITQE | 0 | 0 | |||||||
18255 | HITR | 0 | 0 | |||||||
18256 | HITS | 0 | 0 | |||||||
18257 | HITT | 700 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.2500 | 1.5000 | 700 | |
18258 | HITW | 0 | 0 | |||||||
18259 | HITX | 0 | 0 | |||||||
18260 | HITXX | 0 | 0.59 | 3.00 | 3.08 | 1655 | ||||
18261 | HITY | 0 | 0 | |||||||
18262 | HIVX | 0 | 0.4375 | 1.2500 | 0 | |||||
18263 | HIW | 300 | 28 7/8 | 29 1/4 | 29 7/8 | 0 | ||||
18264 | HIWB | 0 | 0 | |||||||
18265 | HIWD | 0 | 0 | |||||||
18266 | HIWDF | 200 | 45/64 | 5/8 | 3/4 | 0 | ||||
18267 | HIWH | 0 | 0 | |||||||
18268 | HIWT | 0 | 0 | |||||||
18269 | HIXIX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
18270 | HIXNF | 0 | 1.9800 | 0 | ||||||
18271 | HIpJ | 600 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 24000 | |||
18272 | HIpT | 1000 | 25 1/4 | 0 | ||||||
18273 | HIpX | 500 | 10 | 0 | ||||||
18274 | HIpY | 400 | 25 3/4 | 0 | ||||||
18275 | HIpZ | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 4900 | |||
18276 | HKC/WS | 500 | 3 | 0 | ||||||
18277 | HKF | 200 | 8 1/8 | 8 1/4 | 8 5/8 | 0 | ||||
18278 | HKFE | 0 | 0 | |||||||
18279 | HKFF | 0 | 0 | |||||||
18280 | HKFG | 0 | 0 | |||||||
18281 | HKFL | 0 | 0 | |||||||
18282 | HKFN | 0 | 0 | |||||||
18283 | HKFZ | 0 | 0 | |||||||
18284 | HKHG | 0 | 0 | |||||||
18285 | HKHGY | 0 | 11.2500 | 0 | ||||||
18286 | HKL | 0 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | |||
18287 | HKLD | 0 | 0 | |||||||
18288 | HKM.W | 0 | 0 | |||||||
18289 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
18290 | HKME | 10000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
18291 | HKN/A | 0 | 100 | 101 | 0 | |||||
18292 | HKO | 0 | 252.77 | 252.77 | 252.77 | 252.77 | 0 | |||
18293 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
18294 | HKS/WS | 500 | 3 | 0 | ||||||
18295 | HKSB | 0 | 0 | |||||||
18296 | HKSBY | 0 | 0 | |||||||
18297 | HKT | 400 | 17 | 17 1/4 | 17 1/4 | 17 | 16 7/8 | 17 1/4 | 1000 | |
18298 | HKTA | 0 | 0 | |||||||
18299 | HKTC | 0 | 0 | |||||||
18300 | HKTH | 0 | 0 | |||||||
18301 | HKTL | 0 | 0 | |||||||
18302 | HKTM | 0 | 0 | |||||||
18303 | HKTMF | 0 | 1.7000 | 0 | ||||||
18304 | HKX | 0 | 631.93 | 631.93 | 631.93 | 631.93 | 0 | |||
18305 | HL | 400 | 5 7/8 | 6 | 6 | 5 7/8 | 5 5/8 | 6 | 3200 | |
18306 | HLA | 200 | 11 1/2 | 12 | 12 3/8 | 0 | ||||
18307 | HLAG | 300 | 14.3750 | 14.0000 | 14.3750 | 14.0000 | 13.7500 | 14.7500 | 4300 | |
18308 | HLAN | 400 | 26.0000 | 0 | ||||||
18309 | HLB | 0 | 0 | |||||||
18310 | HLBAX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
18311 | HLCXX | 0 | 0.51 | 4.81 | 4.93 | 4354 | ||||
18312 | HLD | 4000 | 14 | 14 | 14 | 14 | 4000 | |||
18313 | HLDEX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
18314 | HLDG | 0 | 0 | |||||||
18315 | HLDH | 0 | 0 | |||||||
18316 | HLDK | 0 | 0 | |||||||
18317 | HLDL | 0 | 0 | |||||||
18318 | HLDLY | 0 | 0 | |||||||
18319 | HLDN | 0 | 0 | |||||||
18320 | HLDR | 500 | 3.0000 | 1.1250 | 10.0000 | 0 | ||||
18321 | HLDT | 0 | 0 | |||||||
18322 | HLDU | 0 | 0 | |||||||
18323 | HLEIX | 0 | 17.57 | 17.57 | 17.57 | 0 | ||||
18324 | HLEN | 1400 | 2.8750 | 2.6250 | 3.2500 | 0 | ||||
18325 | HLETY | 0 | 22.1350 | 0 | ||||||
18326 | HLF | 0 | 0 | |||||||
18327 | HLFA | 0 | 0 | |||||||
18328 | HLFC | 0 | 0 | |||||||
18329 | HLFG | 0 | 0 | |||||||
18330 | HLFM | 0 | 0 | |||||||
18331 | HLFP | 0 | 0 | |||||||
18332 | HLFQ | 0 | 0 | |||||||
18333 | HLFR | 0 | 0 | |||||||
18334 | HLFpA | 300 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 1400 | |||
18335 | HLG | 0 | 0 | |||||||
18336 | HLGAX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
18337 | HLGEX | 0 | 18.98 | 18.98 | 18.98 | 0 | ||||
18338 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
18339 | HLGLF | 90 | 34 | 34 | 34 | 34 | 34 | 34 5/8 | 107 | |
18340 | HLGR | 0 | 0 | |||||||
18341 | HLGRF | 100 | 10 | 10 | 10 | 10 | 10 | 10 1/4 | 1500 | |
18342 | HLGRX | 0 | 23.02 | 23.02 | 24.17 | 0 | ||||
18343 | HLIA | 0 | 0 | |||||||
18344 | HLIEX | 0 | 18.01 | 18.01 | 18.01 | 0 | ||||
18345 | HLIPX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
18346 | HLIT | 1000 | 18 | 16 1/4 | 18 1/8 | 16 1/4 | 17 7/8 | 18 1/8 | 355400 | |
18347 | HLK | 100 | 104 1/4 | 0 | ||||||
18348 | HLKA | 0 | 0 | |||||||
18349 | HLKB | 0 | 0 | |||||||
18350 | HLKI | 0 | 0 | |||||||
18351 | HLLVX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
18352 | HLM | 700 | 1 3/8 | 0 | ||||||
18353 | HLMS | 1000 | 12 | 12 7/8 | 12 7/8 | 12 | 12 | 12 1/2 | 27100 | |
18354 | HLND | 100 | 38 1/2 | 38 | 38 1/2 | 38 | 38 | 39 | 300 | |
18355 | HLO | 2000 | 2 5/8 | 2 3/8 | 2 7/8 | 0 | ||||
18356 | HLOA | 8000 | 15/64 | 7/32 | 1/4 | 0 | ||||
18357 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
18358 | HLOMX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
18359 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
18360 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
18361 | HLPH | 5000 | 19 1/2 | 19 1/8 | 19 1/2 | 19 | 19 | 19 3/4 | 25800 | |
18362 | HLPP | 0 | 0 | |||||||
18363 | HLPR | 0 | 0 | |||||||
18364 | HLPXX | 0 | 0.44 | 5.02 | 5.17 | 23541 | ||||
18365 | HLQVX | 0 | 13.27 | 13.27 | 13.27 | 0 | ||||
18366 | HLR | 1000 | 11 3/4 | 12 1/8 | 12 5/8 | 0 | ||||
18367 | HLRD | 0 | 0 | |||||||
18368 | HLRI | 0 | 0 | |||||||
18369 | HLRR | 0 | 0 | |||||||
18370 | HLRT | 1000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 6000 | |
18371 | HLRpP | 600 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 2700 | |||
18372 | HLS | 0 | 0 | |||||||
18373 | HLT | 10000 | 31 | 31 | 31 | 30 3/8 | 30 3/4 | 31 1/8 | 10900 | |
18374 | HLTA | 0 | 0 | |||||||
18375 | HLTAX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
18376 | HLTB | 0 | 0 | |||||||
18377 | HLTC | 0 | 0 | |||||||
18378 | HLTD | 0 | 0 | |||||||
18379 | HLTE | 0 | 0 | |||||||
18380 | HLTF | 0 | 0 | |||||||
18381 | HLTG | 0 | 0 | |||||||
18382 | HLTH | 0 | 0 | |||||||
18383 | HLTI | 0 | 0 | |||||||
18384 | HLTIX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
18385 | HLTL | 0 | 0 | |||||||
18386 | HLTN | 0 | 0 | |||||||
18387 | HLTO | 0 | 0 | |||||||
18388 | HLTP | 0 | 0 | |||||||
18389 | HLTR | 0 | 0 | |||||||
18390 | HLTS | 0 | 0 | |||||||
18391 | HLTT | 0 | 0 | |||||||
18392 | HLTV | 0 | 0 | |||||||
18393 | HLTX | 0 | 0 | |||||||
18394 | HLTY | 0 | 0 | |||||||
18395 | HLTw | 500 | 27 7/8 | 27 1/4 | 28 1/4 | 0 | ||||
18396 | HLVDF | 0 | 6.7000 | 0 | ||||||
18397 | HLWC | 0 | 0 | |||||||
18398 | HLX | 200 | 13 1/8 | 0 | ||||||
18399 | HLXC | 100 | 0.9375 | 1.0000 | 1.0625 | 0.9375 | 0.9375 | 1.0000 | 51400 | |
18400 | HLXI | 0 | 0 | |||||||
18401 | HLY | 0 | 0 | |||||||
18402 | HLYW | 200 | 20 | 19 3/4 | 20 1/8 | 19 5/8 | 19 5/8 | 20 | 53500 | |
18403 | HLpB | 1000 | 45 | 45 | 45 | 45 | 1100 | |||
18404 | HM | 2000 | 14 1/2 | 14 1/2 | 14 5/8 | 14 1/2 | 14 1/4 | 14 7/8 | 2700 | |
18405 | HMA | 600 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 3/8 | 600 | |
18406 | HMAC | 0 | 0 | |||||||
18407 | HMAD | 0 | 0 | |||||||
18408 | HMAI | 0 | 0 | |||||||
18409 | HMAK | 0 | 0 | |||||||
18410 | HMAL | 0 | 0 | |||||||
18411 | HMAN | 0 | 0 | |||||||
18412 | HMAR | 200 | 15 | 14 3/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/8 | 76200 | |
18413 | HMAS | 0 | 0 | |||||||
18414 | HMAT | 1000 | 5.5000 | 6.2500 | 6.2500 | 5.5000 | 5.5000 | 6.0000 | 17300 | |
18415 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18416 | HMBAX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
18417 | HMBDX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
18418 | HMBQ | 0 | 0 | |||||||
18419 | HMBQE | 2000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2000 | |||
18420 | HMC | 100 | 47 7/8 | 47 | 47 3/4 | 0 | ||||
18421 | HMCA | 0 | 0 | |||||||
18422 | HMCC | 0 | 0 | |||||||
18423 | HMCG | 0 | 0 | |||||||
18424 | HMCH | 0 | 0 | |||||||
18425 | HMCI | 200 | 19 | 19 | 19 | 19 | 18 1/4 | 19 7/8 | 200 | |
18426 | HMCL | 0 | 0 | |||||||
18427 | HMCM | 0 | 0 | |||||||
18428 | HMCN | 0 | 0 | |||||||
18429 | HMCO | 0 | 0 | |||||||
18430 | HMCR | 0 | 0 | |||||||
18431 | HMCS | 0 | 0 | |||||||
18432 | HMCT | 0 | 0 | |||||||
18433 | HMCW | 0 | 0 | |||||||
18434 | HMCXX | 0 | 0.23 | 2.86 | 2.92 | 1462 | ||||
18435 | HMCY | 0 | 0 | |||||||
18436 | HMCZ | 0 | 0 | |||||||
18437 | HMDD | 0 | 0 | |||||||
18438 | HMDXX | 0 | 0.59 | 4.69 | 4.79 | 3913 | ||||
18439 | HME | 400 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 400 | |||
18440 | HME.A | 0 | 0 | |||||||
18441 | HMER | 0 | 0 | |||||||
18442 | HMF | 100 | 22 3/8 | 0 | ||||||
18443 | HMFC | 0 | 0 | |||||||
18444 | HMFXX | 0 | 0.10 | 2.70 | 2.76 | 428 | ||||
18445 | HMG | 100 | 9 1/8 | 0 | ||||||
18446 | HMGBX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
18447 | HMGC | 2000 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 9/16 | 8600 | |
18448 | HMGN | 2100 | 2 5/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 2700 | |
18449 | HMGNW | 2000 | 15/16 | 0 | ||||||
18450 | HMGRX | 0 | 13.99 | 13.99 | 13.99 | 0 | ||||
18451 | HMGXX | 0 | 0.43 | 4.57 | 4.67 | 2154 | ||||
18452 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18453 | HMHL | 0 | 0 | |||||||
18454 | HMHM | 1000 | 24 1/4 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 24 3/4 | 3100 | |
18455 | HMHS | 0 | 0 | |||||||
18456 | HMHY | 0 | 0 | |||||||
18457 | HMIEX | 0 | 15.49 | 15.49 | 15.49 | 0 | ||||
18458 | HMIGX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
18459 | HMII | 2000 | 5 3/4 | 5 | 5 3/4 | 5 | 5 | 5 3/4 | 10500 | |
18460 | HMIL | 5000 | 4.3750 | 4.0000 | 5.0000 | 0 | ||||
18461 | HMIS | 2000 | 1 3/4 | 2 1/8 | 2 1/8 | 1 5/8 | 1 5/8 | 1 3/4 | 475700 | |
18462 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18463 | HMM | 0 | 0 | |||||||
18464 | HMM.A | 0 | 0 | |||||||
18465 | HMN | 3900 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 3900 | |||
18466 | HMNC | 0 | 0 | |||||||
18467 | HMNF | 2000 | 17 1/4 | 17 | 17 3/8 | 17 | 17 1/8 | 17 1/2 | 8800 | |
18468 | HMNR | 0 | 0 | |||||||
18469 | HMNRY | 0 | 0.3400 | 0 | ||||||
18470 | HMO | 0 | 201.56 | 202.73 | 203.34 | 201.40 | 0 | |||
18471 | HMQ | 1000 | 20 1/2 | 19 1/8 | 19 7/8 | 0 | ||||
18472 | HMQA | 0 | 0 | |||||||
18473 | HMQC | 0 | 0 | |||||||
18474 | HMQF | 0 | 0 | |||||||
18475 | HMQI | 0 | 0 | |||||||
18476 | HMQJ | 0 | 0 | |||||||
18477 | HMQK | 0 | 0 | |||||||
18478 | HMQL | 0 | 0 | |||||||
18479 | HMQN | 0 | 0 | |||||||
18480 | HMQO | 0 | 0 | |||||||
18481 | HMQP | 0 | 0 | |||||||
18482 | HMQR | 0 | 0 | |||||||
18483 | HMQT | 0 | 0 | |||||||
18484 | HMQW | 0 | 0 | |||||||
18485 | HMRI | 400 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 400 | |||
18486 | HMRX | 0 | 0 | |||||||
18487 | HMRXP | 0 | 0 | |||||||
18488 | HMS | 500 | 8 7/8 | 8 5/8 | 9 1/8 | 0 | ||||
18489 | HMS.V | 0 | 0 | |||||||
18490 | HMSA | 0 | 0 | |||||||
18491 | HMSB | 0 | 0 | |||||||
18492 | HMSC | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 6100 | |
18493 | HMSGX | 0 | 12.61 | 12.61 | 12.61 | 0 | ||||
18494 | HMSL | 0 | 0 | |||||||
18495 | HMSO | 0 | 0 | |||||||
18496 | HMSR | 3000 | 9 1/8 | 9 3/4 | 9 3/4 | 8 5/8 | 8 5/8 | 9 1/8 | 193900 | |
18497 | HMST | 200 | 11.5000 | 11.0000 | 11.5000 | 11.0000 | 400 | |||
18498 | HMSY | 2400 | 21 | 21 1/2 | 22 1/4 | 20 3/4 | 21 | 21 1/4 | 373400 | |
18499 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18500 | HMT/WD | 0 | 0 | |||||||
18501 | HMTA | 0 | 0 | |||||||
18502 | HMTC | 0 | 0 | |||||||
18503 | HMTCW | 300 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 300 | |||
18504 | HMTE | 0 | 0 | |||||||
18505 | HMTG | 0 | 0 | |||||||
18506 | HMTI | 0 | 0 | |||||||
18507 | HMTL | 0 | 0 | |||||||
18508 | HMTO | 0 | 0 | |||||||
18509 | HMTR | 0 | 0 | |||||||
18510 | HMTS | 0 | 0 | |||||||
18511 | HMTT | 600 | 13 3/4 | 13 7/8 | 14 1/8 | 13 1/2 | 13 5/8 | 14 | 654400 | |
18512 | HMTV | 0 | 0 | |||||||
18513 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18514 | HMTXX | 0 | 0.59 | 4.43 | 4.52 | 2944 | ||||
18515 | HMTpA | 0 | 0 | |||||||
18516 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18517 | HMV | 0 | 213.28 | 0 | ||||||
18518 | HMWK | 1100 | 3 3/8 | 3 1/2 | 3 5/8 | 3 | 3 1/4 | 3 3/8 | 75000 | |
18519 | HMWKU | 4000 | 4 | 4 | 4 | 4 | 3 1/8 | 5 | 4000 | |
18520 | HMWKW | 500 | 1 | 3/4 | 1 1/4 | 3/4 | 1 | 1 1/4 | 82400 | |
18521 | HMX | 900 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 3/4 | 900 | |
18522 | HMXD | 0 | 0 | |||||||
18523 | HMXDF | 0 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
18524 | HMXL | 0 | 0 | |||||||
18525 | HMXM | 0 | 0 | |||||||
18526 | HMXV | 0 | 0 | |||||||
18527 | HMXY | 0 | 0 | |||||||
18528 | HMY | 1000 | 13 3/4 | 13 | 13 3/4 | 13 | 13 3/8 | 13 3/4 | 1700 | |
18529 | HMYB | 0 | 0 | |||||||
18530 | HMYC | 0 | 0 | |||||||
18531 | HMYD | 0 | 0 | |||||||
18532 | HMYK | 0 | 0 | |||||||
18533 | HMYL | 0 | 0 | |||||||
18534 | HMYP | 0 | 0 | |||||||
18535 | HMYS | 0 | 0 | |||||||
18536 | HMYX | 0 | 0 | |||||||
18537 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18538 | HNBC | 100 | 25 3/4 | 24 1/2 | 25 3/4 | 24 1/2 | 24 1/4 | 25 3/4 | 13400 | |
18539 | HNBL | 100 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 9.1250 | 9.5000 | 100 | |
18540 | HNCS | 100 | 31 1/8 | 31 1/2 | 31 1/2 | 29 1/2 | 29 3/4 | 31 1/8 | 173200 | |
18541 | HNDX | 0 | 0 | |||||||
18542 | HNFC | 100 | 23 1/4 | 23 1/4 | 24 | 0 | ||||
18543 | HNFN | 0 | 0 | |||||||
18544 | HNFNY | 0 | 0 | |||||||
18545 | HNFS | 0 | 0 | |||||||
18546 | HNFSA | 100 | 32.0000 | 32.0000 | 48.0000 | 0 | ||||
18547 | HNGS | 0 | 0 | |||||||
18548 | HNH | 100 | 18 5/8 | 18 3/8 | 18 3/4 | 0 | ||||
18549 | HNHA | 0 | 0 | |||||||
18550 | HNHU | 0 | 0 | |||||||
18551 | HNM | 0 | 0 | |||||||
18552 | HNMC | 0 | 0 | |||||||
18553 | HNMT | 0 | 0 | |||||||
18554 | HNP | 100 | 16 1/8 | 15 3/8 | 16 | 0 | ||||
18555 | HNRIF | 0 | 0 | |||||||
18556 | HNRS | 12500 | 1.1300 | 1.0700 | 1.2000 | 0 | ||||
18557 | HNT | 2100 | 1 3/32 | 0 | ||||||
18558 | HNTR | 0 | 0 | |||||||
18559 | HNV | 100 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 13/16 | 100 | |
18560 | HNVL | 0 | 0 | |||||||
18561 | HNVM | 0 | 0 | |||||||
18562 | HNVN | 0 | 0 | |||||||
18563 | HNVV | 0 | 0 | |||||||
18564 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18565 | HNW | 500 | 6 7/8 | 0 | ||||||
18566 | HNZ | 100 | 35 5/8 | 35 3/4 | 36 | 35 1/2 | 34 5/8 | 35 3/4 | 4000 | |
18567 | HNZB | 0 | 0 | |||||||
18568 | HNZC | 0 | 0 | |||||||
18569 | HNZF | 0 | 0 | |||||||
18570 | HNZI | 0 | 0 | |||||||
18571 | HNZL | 0 | 0 | |||||||
18572 | HNZM | 0 | 0 | |||||||
18573 | HNZO | 0 | 0 | |||||||
18574 | HNZS | 0 | 0 | |||||||
18575 | HNZT | 0 | 0 | |||||||
18576 | HNZY | 0 | 0 | |||||||
18577 | HNZp | 500 | 419 1/2 | 300 | 500 | 0 | ||||
18578 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18579 | HOC | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 3/4 | 25 1/2 | 300 | |
18580 | HOCD | 0 | 0 | |||||||
18581 | HOCF | 0 | 0 | |||||||
18582 | HOCL | 0 | 0 | |||||||
18583 | HOCO | 0 | 0 | |||||||
18584 | HOCT | 0 | 0 | |||||||
18585 | HOCZ | 0 | 0 | |||||||
18586 | HOEH | 0 | 0 | |||||||
18587 | HOEN | 1000 | 4 1/4 | 4 | 4 1/4 | 4 | 4 1/8 | 4 3/8 | 227500 | |
18588 | HOF | 0 | 0 | |||||||
18589 | HOFC | 500 | 4.3750 | 6.6250 | 7.0000 | 6.5000 | 5.2500 | 7.0000 | 78500 | |
18590 | HOFCW | 0 | 0 | |||||||
18591 | HOFL | 2500 | 16 | 15 7/8 | 16 1/4 | 15 7/8 | 16 | 16 1/4 | 135900 | |
18592 | HOFT | 200 | 37.2500 | 35.0000 | 37.2500 | 35.0000 | 2900 | |||
18593 | HOG | 200 | 14 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
18594 | HOGC | 0 | 0 | |||||||
18595 | HOGN | 0 | 0 | |||||||
18596 | HOHI | 500 | 2.4992 | 0 | ||||||
18597 | HOHIE | 0 | 0 | |||||||
18598 | HOIXX | 0 | 0.47 | 2.95 | 3.02 | 413 | ||||
18599 | HOKC | 0 | 0 | |||||||
18600 | HOL/A | 1000 | 5/8 | 0 | ||||||
18601 | HOLA | 0 | 0 | |||||||
18602 | HOLO | 1000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 7/8 | 3500 | |
18603 | HOLX | 900 | 21 1/8 | 23 1/2 | 23 1/2 | 20 1/2 | 21 | 21 1/4 | 671400 | |
18604 | HOM | 50 | 15 1/2 | 15 | 15 3/4 | 0 | ||||
18605 | HOMC | 0 | 0 | |||||||
18606 | HOME | 0 | 0 | |||||||
18607 | HOMEF | 10500 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/4 | 29100 | |
18608 | HOMF | 100 | 31 | 31 | 32 | 31 | 31 | 32 | 1400 | |
18609 | HOMG | 200 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 3200 | |
18610 | HOMI | 3500 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
18611 | HOMQ | 100 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 15.0000 | 19.0000 | 100 | |
18612 | HOMS | 500 | 7 1/2 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 8 | 1100 | |
18613 | HON | 300 | 61 7/8 | 62 7/8 | 63 3/4 | 0 | ||||
18614 | HONA | 0 | 0 | |||||||
18615 | HONB | 0 | 0 | |||||||
18616 | HONC | 0 | 0 | |||||||
18617 | HOND | 0 | 0 | |||||||
18618 | HONE | 0 | 0 | |||||||
18619 | HONF | 0 | 0 | |||||||
18620 | HONG | 0 | 0 | |||||||
18621 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18622 | HONH | 0 | 0 | |||||||
18623 | HONI | 500 | 34 1/4 | 34 1/4 | 35 1/4 | 34 | 33 3/4 | 34 1/4 | 37600 | |
18624 | HONK | 0 | 0 | |||||||
18625 | HONL | 0 | 0 | |||||||
18626 | HONM | 0 | 0 | |||||||
18627 | HONN | 0 | 0 | |||||||
18628 | HONO | 0 | 0 | |||||||
18629 | HONP | 0 | 0 | |||||||
18630 | HONR | 0 | 0 | |||||||
18631 | HONS | 0 | 0 | |||||||
18632 | HONT | 100 | 70.0000 | 0 | ||||||
18633 | HONU | 0 | 0 | |||||||
18634 | HONW | 0 | 0 | |||||||
18635 | HONX | 0 | 0 | |||||||
18636 | HONY | 0 | 0 | |||||||
18637 | HONZ | 0 | 0 | |||||||
18638 | HOO | 50500 | 21 1/2 | 0 | ||||||
18639 | HOOB | 100 | 11.0000 | 11.0000 | 17.0000 | 0 | ||||
18640 | HOOD | 0 | 0 | |||||||
18641 | HOODO | 600 | 16.0000 | 0 | ||||||
18642 | HOODP | 0 | 0 | |||||||
18643 | HOOG | 0 | 0 | |||||||
18644 | HOOK | 100 | 14 1/2 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 36400 | |
18645 | HOOP | 1000 | 1 5/8 | 1 7/8 | 1 7/8 | 1 9/16 | 1 5/8 | 1 11/16 | 13600 | |
18646 | HOOPW | 2000 | 1/2 | 5/16 | 1/2 | 5/16 | 5/16 | 1/2 | 65500 | |
18647 | HOOT | 0 | 0 | |||||||
18648 | HOP/WS | 0 | 3/32 | 11/32 | 0 | |||||
18649 | HOPR | 10000 | 11/32 | 11/32 | 11/32 | 9/32 | 5/16 | 11/32 | 820600 | |
18650 | HOPRP | 1300 | 1 | 1 | 1 | 1 | 1 | 1 3/4 | 1500 | |
18651 | HOPRW | 30000 | 3/8 | 1/4 | 3/8 | 1/4 | 11/32 | 3/8 | 138600 | |
18652 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18653 | HOPp | 0 | 3/4 | 1 3/4 | 0 | |||||
18654 | HORAP | 0 | 0 | |||||||
18655 | HORMX | 0 | 25.54 | 25.54 | 25.54 | 0 | ||||
18656 | HORN | 100000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
18657 | HOSBX | 0 | 5.17 | 5.17 | 5.17 | 0 | ||||
18658 | HOSN | 0 | 0 | |||||||
18659 | HOSP | 1000 | 5 1/4 | 5 | 5 1/4 | 5 | 4 3/4 | 5 1/2 | 6000 | |
18660 | HOST | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 9/16 | 7 | 4000 | |
18661 | HOT | 3500 | 46 1/8 | 46 1/8 | 46 1/8 | 46 1/8 | 46 3/8 | 46 7/8 | 6500 | |
18662 | HOT.Z | 0 | 0 | |||||||
18663 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18664 | HOTA | 0 | 0 | |||||||
18665 | HOTB | 0 | 0 | |||||||
18666 | HOTE | 0 | 0 | |||||||
18667 | HOTN | 0 | 0 | |||||||
18668 | HOTS | 0 | 0 | |||||||
18669 | HOTT | 100 | 24 | 24 | 24 1/8 | 24 | 23 1/8 | 24 1/8 | 300 | |
18670 | HOU | 300 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 23 1/8 | 23 5/8 | 1600 | |
18671 | HOUC | 0 | 0 | |||||||
18672 | HOUD | 0 | 0 | |||||||
18673 | HOUF | 0 | 0 | |||||||
18674 | HOUG | 0 | 0 | |||||||
18675 | HOUL | 1000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.7500 | 1000 | |
18676 | HOUN | 0 | 0 | |||||||
18677 | HOUO | 0 | 0 | |||||||
18678 | HOUOP | 0 | 0 | |||||||
18679 | HOUP | 0 | 0 | |||||||
18680 | HOUR | 0 | 0 | |||||||
18681 | HOUT | 0 | 0 | |||||||
18682 | HOV | 200 | 6 | 5 9/16 | 6 1/8 | 0 | ||||
18683 | HOVB | 1000 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 18.2500 | 19.0000 | 2200 | |
18684 | HOVLX | 0 | 20.83 | 20.83 | 20.83 | 0 | ||||
18685 | HOVN | 0 | 0 | |||||||
18686 | HOVT | 0 | 0 | |||||||
18687 | HOVVB | 200 | 5.7500 | 0 | ||||||
18688 | HOVW | 0 | 0 | |||||||
18689 | HOW | 500 | 32 1/4 | 0 | ||||||
18690 | HOWT | 2000 | 2 | 2 3/16 | 2 3/16 | 1 15/16 | 1 15/16 | 2 1/16 | 17700 | |
18691 | HOWW | 0 | 0 | |||||||
18692 | HOWWY | 0 | 3.2000 | 3.0300 | 3.3000 | 0 | ||||
18693 | HOX | 0 | 481.56 | 0 | ||||||
18694 | HP | 3000 | 53 1/4 | 50 7/8 | 51 5/8 | 0 | ||||
18695 | HPBC | 100 | 16 1/8 | 16 1/2 | 16 1/2 | 16 1/8 | 15 3/4 | 16 1/2 | 1100 | |
18696 | HPC | 100 | 48 | 48 1/4 | 48 1/4 | 48 | 47 3/4 | 48 1/8 | 200 | |
18697 | HPCA | 0 | 0 | |||||||
18698 | HPCD | 0 | 0 | |||||||
18699 | HPCE | 0 | 0 | |||||||
18700 | HPCG | 0 | 0 | |||||||
18701 | HPCI | 0 | 0 | |||||||
18702 | HPCK | 0 | 0 | |||||||
18703 | HPCL | 0 | 0 | |||||||
18704 | HPCO | 100 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18705 | HPCR | 0 | 0 | |||||||
18706 | HPCS | 0 | 0 | |||||||
18707 | HPCT | 0 | 0 | |||||||
18708 | HPCW | 0 | 0 | |||||||
18709 | HPCX | 0 | 0 | |||||||
18710 | HPDS | 0 | 0 | |||||||
18711 | HPDSF | 0 | 0.1100 | 0 | ||||||
18712 | HPE/WS | 0 | 1/4 | 1/2 | 0 | |||||
18713 | HPG | 400 | 20 1/2 | 19 7/8 | 20 1/4 | 0 | ||||
18714 | HPGT | 0 | 0 | |||||||
18715 | HPGX | 0 | 0 | |||||||
18716 | HPH | 100 | 40 3/8 | 39 3/4 | 40 3/8 | 0 | ||||
18717 | HPHB | 0 | 0 | |||||||
18718 | HPHC | 0 | 0 | |||||||
18719 | HPHG | 0 | 0 | |||||||
18720 | HPHH | 0 | 0 | |||||||
18721 | HPHL | 0 | 0 | |||||||
18722 | HPHN | 0 | 0 | |||||||
18723 | HPHO | 0 | 0 | |||||||
18724 | HPHX | 0 | 0 | |||||||
18725 | HPI | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 500 | |||
18726 | HPII | 11700 | 0.0500 | 0 | ||||||
18727 | HPIN | 0 | 0 | |||||||
18728 | HPIP | 500 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 11700 | |
18729 | HPIW | 0 | 0 | |||||||
18730 | HPIXX | 0 | 0.44 | 4.77 | 4.91 | 3099 | ||||
18731 | HPIw | 400 | 5 | 0 | ||||||
18732 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
18733 | HPL | 0 | 0 | |||||||
18734 | HPLX | 500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/8 | 500 | |
18735 | HPN | 0 | 0 | |||||||
18736 | HPN+ | 0 | 0 | |||||||
18737 | HPNC | 0 | 0 | |||||||
18738 | HPNI | 0 | 0 | |||||||
18739 | HPNT | 0 | 0 | |||||||
18740 | HPNp | 1000 | 27 3/4 | 0 | ||||||
18741 | HPP | 300 | 4 1/16 | 4 | 4 1/16 | 4 | 2100 | |||
18742 | HPR | 500 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
18743 | HPRI | 500 | 12 1/4 | 13 1/2 | 14 | 12 | 11 3/4 | 13 | 96000 | |
18744 | HPRK | 1000 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 3/4 | 10 | 7600 | |
18745 | HPRKZ | 2000 | 10 1/2 | 9 7/8 | 10 1/2 | 0 | ||||
18746 | HPRR | 0 | 0 | |||||||
18747 | HPRT | 100 | 25 3/4 | 26 1/2 | 26 1/2 | 25 | 25 3/8 | 25 3/4 | 168100 | |
18748 | HPRXX | 0 | 0.49 | 5.29 | 5.38 | 14857 | ||||
18749 | HPS | 900 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 3/8 | 900 | |
18750 | HPSC | 9000 | 6 5/16 | 6 3/16 | 6 5/16 | 6 3/16 | 6 1/8 | 6 3/8 | 18600 | |
18751 | HPSE | 0 | 0 | |||||||
18752 | HPSI | 0 | 0 | |||||||
18753 | HPSL | 0 | 0 | |||||||
18754 | HPSP | 0 | 0 | |||||||
18755 | HPSX | 0 | 0 | |||||||
18756 | HPT | 100 | 26 3/8 | 25 1/2 | 26 | 0 | ||||
18757 | HPTB | 100 | 100.0000 | 0 | ||||||
18758 | HPTC | 0 | 0 | |||||||
18759 | HPTF | 1000 | 9.2500 | 8.5000 | 9.2500 | 8.2500 | 8.2500 | 9.2500 | 9300 | |
18760 | HPW/WS | 1000 | 1/8 | 0 | ||||||
18761 | HPWR | 900 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 900 | |
18762 | HPX | 500 | 2 3/8 | 2 1/8 | 2 1/2 | 0 | ||||
18763 | HPXM | 0 | 0 | |||||||
18764 | HQ | 500 | 23 5/8 | 23 3/8 | 23 3/4 | 0 | ||||
18765 | HQH | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 5/8 | 20 1/8 | 200 | |
18766 | HQL | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 1/2 | 200 | |
18767 | HR | 100 | 24 1/4 | 23 1/4 | 23 7/8 | 0 | ||||
18768 | HRB | 100 | 26 | 25 7/8 | 26 | 25 5/8 | 25 3/4 | 26 1/8 | 4000 | |
18769 | HRBA | 0 | 0 | |||||||
18770 | HRBB | 0 | 0 | |||||||
18771 | HRBC | 300 | 26 1/2 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 2100 | |
18772 | HRBD | 0 | 0 | |||||||
18773 | HRBE | 0 | 0 | |||||||
18774 | HRBF | 100 | 15 | 15 | 15 | 15 | 15 | 15 5/8 | 100 | |
18775 | HRBG | 0 | 0 | |||||||
18776 | HRBH | 0 | 0 | |||||||
18777 | HRBI | 0 | 0 | |||||||
18778 | HRBK | 0 | 0 | |||||||
18779 | HRBL | 0 | 0 | |||||||
18780 | HRBM | 0 | 0 | |||||||
18781 | HRBN | 0 | 0 | |||||||
18782 | HRBO | 0 | 0 | |||||||
18783 | HRBP | 0 | 0 | |||||||
18784 | HRBQ | 0 | 0 | |||||||
18785 | HRBR | 0 | 0 | |||||||
18786 | HRBS | 0 | 0 | |||||||
18787 | HRBT | 0 | 0 | |||||||
18788 | HRBU | 0 | 0 | |||||||
18789 | HRBV | 0 | 0 | |||||||
18790 | HRBW | 0 | 0 | |||||||
18791 | HRBX | 0 | 0 | |||||||
18792 | HRBY | 0 | 0 | |||||||
18793 | HRBZ | 0 | 0 | |||||||
18794 | HRC | 400 | 36 5/8 | 36 3/4 | 36 3/4 | 36 5/8 | 35 1/4 | 36 1/2 | 2500 | |
18795 | HRC.I | 0 | 0 | |||||||
18796 | HRCC | 0 | 0 | |||||||
18797 | HRCE | 0 | 0 | |||||||
18798 | HRCK | 0 | 0 | |||||||
18799 | HRCM | 0 | 0 | |||||||
18800 | HRCPX | 0 | 16.62 | 16.62 | 17.45 | 10800 | ||||
18801 | HRCR | 15 | 1800.00 | 1695.00 | 2090.00 | 0 | ||||
18802 | HRCT | 500 | 4.0000 | 4.2500 | 4.3125 | 3.8750 | 3.7500 | 4.2500 | 54000 | |
18803 | HRCVX | 0 | 14.84 | 14.84 | 15.58 | 0 | ||||
18804 | HRCX | 0 | 0 | |||||||
18805 | HRD | 100 | 30 3/4 | 30 5/8 | 30 3/4 | 30 5/8 | 31 | 31 1/2 | 300 | |
18806 | HRDC | 0 | 0 | |||||||
18807 | HRDD | 0 | 0 | |||||||
18808 | HRDE | 0 | 0 | |||||||
18809 | HRDG | 1800 | 6 3/4 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 6 7/8 | 4100 | |
18810 | HRDN | 0 | 0 | |||||||
18811 | HRE | 1000 | 15 5/8 | 15 | 16 | 0 | ||||
18812 | HREF | 0 | 0 | |||||||
18813 | HREL | 0 | 0 | |||||||
18814 | HRFD | 400 | 51.0000 | 0 | ||||||
18815 | HRG | 300 | 13/16 | 9/16 | 1 | 0 | ||||
18816 | HRGP | 1000 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
18817 | HRH | 200 | 12 3/4 | 0 | ||||||
18818 | HRHC | 0 | 0 | |||||||
18819 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
18820 | HRIDX | 0 | 10.12 | 10.12 | 10.51 | 0 | ||||
18821 | HRL | 300 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/8 | 400 | |
18822 | HRLB | 0 | 0 | |||||||
18823 | HRLC | 0 | 0 | |||||||
18824 | HRLD | 0 | 0 | |||||||
18825 | HRLE | 0 | 0 | |||||||
18826 | HRLGX | 0 | 9.16 | 9.16 | 9.52 | 0 | ||||
18827 | HRLI | 0 | 0 | |||||||
18828 | HRLK | 0 | 0 | |||||||
18829 | HRLL | 0 | 0 | |||||||
18830 | HRLM | 0 | 0 | |||||||
18831 | HRLR | 0 | 0 | |||||||
18832 | HRLS | 0 | 0 | |||||||
18833 | HRLT | 0 | 0 | |||||||
18834 | HRLY | 1000 | 10 3/8 | 10 1/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 5600 | |
18835 | HRMC | 0 | 0 | |||||||
18836 | HRMI | 500 | 14 3/4 | 14 5/8 | 14 7/8 | 14 1/2 | 14 1/2 | 14 3/4 | 47800 | |
18837 | HRMN | 10000 | 17 1/8 | 17 1/2 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/2 | 31800 | |
18838 | HRMY | 700 | 1.2500 | 1.5000 | 3.5000 | 3600 | ||||
18839 | HRN | 1400 | 5/8 | 0 | ||||||
18840 | HRNEX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
18841 | HRNS | 0 | 0 | |||||||
18842 | HRP | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/8 | 18 1/2 | 100 | |
18843 | HRPT | 0 | 0 | |||||||
18844 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
18845 | HRS | 1000 | 64 3/8 | 64 3/8 | 64 3/8 | 64 3/8 | 63 7/8 | 64 1/2 | 1000 | |
18846 | HRSC | 0 | 0 | |||||||
18847 | HRSCX | 0 | 24.03 | 24.03 | 25.23 | 0 | ||||
18848 | HRSD | 0 | 0 | |||||||
18849 | HRSE | 0 | 0 | |||||||
18850 | HRSEF | 0 | 62.0000 | 0 | ||||||
18851 | HRSF | 0 | 0 | |||||||
18852 | HRSG | 0 | 0 | |||||||
18853 | HRSH | 1300 | 18 | 18 | 18 | 17 1/2 | 17 3/4 | 18 | 115300 | |
18854 | HRSI | 0 | 0 | |||||||
18855 | HRSK | 0 | 0 | |||||||
18856 | HRSMX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
18857 | HRSN | 0 | 0 | |||||||
18858 | HRSNF | 1000 | 3/4 | 5/8 | 3/4 | 9/16 | 9/16 | 3/4 | 93600 | |
18859 | HRSO | 0 | 0 | |||||||
18860 | HRSP | 0 | 0 | |||||||
18861 | HRSR | 0 | 0 | |||||||
18862 | HRSS | 0 | 0 | |||||||
18863 | HRST | 0 | 0 | |||||||
18864 | HRSTOQ | 0 | 0 | |||||||
18865 | HRSV | 0 | 0 | |||||||
18866 | HRSW | 0 | 0 | |||||||
18867 | HRSX | 0 | 0 | |||||||
18868 | HRT | 400 | 2 3/8 | 2 3/4 | 3 1/4 | 0 | ||||
18869 | HRTBX | 0 | 26.65 | 26.65 | 26.65 | 0 | ||||
18870 | HRTCX | 0 | 26.80 | 26.80 | 26.80 | 0 | ||||
18871 | HRTD | 0 | 0 | |||||||
18872 | HRTLX | 0 | 27.53 | 27.53 | 29.21 | 20000 | ||||
18873 | HRTVX | 0 | 31.65 | 31.65 | 31.65 | 0 | ||||
18874 | HRUSX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
18875 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
18876 | HRVIX | 0 | 13.22 | 13.22 | 13.22 | 0 | ||||
18877 | HRVV | 0 | 0 | |||||||
18878 | HRVY | 100 | 7 3/4 | 8 1/8 | 8 1/8 | 7 1/4 | 7 1/4 | 7 3/4 | 17500 | |
18879 | HRW | 0 | 0 | |||||||
18880 | HRW.A | 0 | 0 | |||||||
18881 | HRWIX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
18882 | HRX | 0 | 0 | |||||||
18883 | HRXL | 0 | 0 | |||||||
18884 | HRY | 200 | 27 5/8 | 0 | ||||||
18885 | HRZB | 1200 | 13 3/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 2500 | |
18886 | HRZE | 0 | 0 | |||||||
18887 | HS | 100 | 12 1/4 | 12 | 12 1/8 | 0 | ||||
18888 | HSA | 0 | 0 | |||||||
18889 | HSAC | 0 | 0 | |||||||
18890 | HSACY | 0 | 6.5625 | 0 | ||||||
18891 | HSAH | 0 | 0 | |||||||
18892 | HSAL | 0 | 0 | |||||||
18893 | HSAW | 0 | 0 | |||||||
18894 | HSApA | 300 | 44 7/8 | 44 7/8 | 44 7/8 | 44 7/8 | 300 | |||
18895 | HSB | 200 | 43 3/8 | 43 3/8 | 43 3/8 | 43 1/4 | 43 1/8 | 43 3/4 | 700 | |
18896 | HSBC | 0 | 0 | |||||||
18897 | HSBCF | 0 | 20.3750 | 0 | ||||||
18898 | HSBDF | 0 | 20.6500 | 0 | ||||||
18899 | HSBH | 0 | 0 | |||||||
18900 | HSBHY | 0 | 201.5000 | 0 | ||||||
18901 | HSBO | 0 | 0 | |||||||
18902 | HSC | 100 | 64 3/8 | 64 1/2 | 65 1/8 | 0 | ||||
18903 | HSCC | 0 | 0 | |||||||
18904 | HSCCX | 0 | 23.79 | 23.79 | 23.79 | 0 | ||||
18905 | HSCF | 0 | 0 | |||||||
18906 | HSCI | 0 | 0 | |||||||
18907 | HSCIX | 0 | 15.28 | 15.28 | 15.28 | 0 | ||||
18908 | HSCL | 1000 | 4 9/16 | 4 1/2 | 4 9/16 | 4 7/16 | 4 7/16 | 4 9/16 | 105000 | |
18909 | HSCM | 17500 | 0.0300 | 0 | ||||||
18910 | HSCT | 0 | 0 | |||||||
18911 | HSD/WSw | 1000 | 8 1/2 | 8 3/4 | 9 | 0 | ||||
18912 | HSDC | 500 | 12 | 12 | 12 | 12 | 11 | 12 | 500 | |
18913 | HSDG | 0 | 0 | |||||||
18914 | HSDMF | 0 | 0.3500 | 0 | ||||||
18915 | HSE | 300 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 300 | |||
18916 | HSEAX | 0 | 29.34 | 29.34 | 30.88 | 0 | ||||
18917 | HSECX | 0 | 28.50 | 28.50 | 28.50 | 0 | ||||
18918 | HSEE | 0 | 0 | |||||||
18919 | HSET | 0 | 0 | |||||||
18920 | HSEX | 0 | 0 | |||||||
18921 | HSFC | 0 | 0 | |||||||
18922 | HSG | 0 | 0 | |||||||
18923 | HSG.A | 0 | 0 | |||||||
18924 | HSG.B | 0 | 0 | |||||||
18925 | HSHI | 3900 | 1.0000 | 0.5000 | 1.0000 | 0 | ||||
18926 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
18927 | HSIC | 100 | 37 1/2 | 37 | 38 | 36 3/4 | 36 3/4 | 37 1/2 | 80800 | |
18928 | HSIN | 0 | 0 | |||||||
18929 | HSKL | 1000 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
18930 | HSLP | 0 | 0 | |||||||
18931 | HSLPL | 0 | 0 | |||||||
18932 | HSLPN | 2000 | 102.0000 | 0 | ||||||
18933 | HSLPO | 100 | 96.0000 | 0 | ||||||
18934 | HSLPP | 100 | 55.5500 | 0 | ||||||
18935 | HSLT | 0 | 0 | |||||||
18936 | HSLTH | 0 | 0 | |||||||
18937 | HSM | 700 | 17 3/4 | 17 3/4 | 18 1/8 | 0 | ||||
18938 | HSMC | 0 | 0 | |||||||
18939 | HSMT | 0 | 0 | |||||||
18940 | HSN | 500 | 10 | 10 1/2 | 10 7/8 | 0 | ||||
18941 | HSNA | 0 | 0 | |||||||
18942 | HSNB | 0 | 0 | |||||||
18943 | HSNC | 0 | 0 | |||||||
18944 | HSNF | 0 | 0 | |||||||
18945 | HSNGY | 0 | 11.7500 | 0 | ||||||
18946 | HSNH | 0 | 0 | |||||||
18947 | HSNI | 0 | 0 | |||||||
18948 | HSNL | 0 | 0 | |||||||
18949 | HSNN | 0 | 0 | |||||||
18950 | HSNO | 0 | 0 | |||||||
18951 | HSNP | 0 | 0 | |||||||
18952 | HSNR | 500 | 1/2 | 5/8 | 5/8 | 1/2 | 1/2 | 15/16 | 3500 | |
18953 | HSNS | 0 | 0 | |||||||
18954 | HSNT | 0 | 0 | |||||||
18955 | HSNU | 0 | 0 | |||||||
18956 | HSNV | 0 | 0 | |||||||
18957 | HSNW | 0 | 0 | |||||||
18958 | HSNY | 0 | 0 | |||||||
18959 | HSOL | 0 | 0 | |||||||
18960 | HSPEX | 0 | 28.49 | 28.49 | 28.49 | 0 | ||||
18961 | HSPGX | 0 | 19.01 | 19.01 | 20.01 | 0 | ||||
18962 | HSPT | 0 | 0 | |||||||
18963 | HSR | 2400 | 6 3/8 | 5 3/4 | 6 1/8 | 0 | ||||
18964 | HSS | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 3/8 | 200 | |
18965 | HSSC | 1500 | 12.5000 | 12.5000 | 13.0000 | 0 | ||||
18966 | HSSI | 0 | 0 | |||||||
18967 | HSST | 0 | 0 | |||||||
18968 | HST | 300 | 8 3/8 | 0 | ||||||
18969 | HSTGX | 0 | 10.10 | 10.10 | 10.25 | 0 | ||||
18970 | HSTI | 0 | 0 | |||||||
18971 | HSTIF | 0 | 1.1200 | 0 | ||||||
18972 | HSTR | 200 | 18 1/2 | 19 1/2 | 19 1/2 | 18 | 18 1/2 | 19 1/4 | 250100 | |
18973 | HSTV | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.7500 | 2.0000 | 3000 | |
18974 | HSTVX | 0 | 20.26 | 20.26 | 21.27 | 0 | ||||
18975 | HSVL | 0 | 0 | |||||||
18976 | HSVLY | 100 | 3 3/4 | 3 15/16 | 4 1/4 | 0 | ||||
18977 | HSY | 100 | 50 | 48 3/4 | 50 | 48 3/4 | 49 3/4 | 50 | 5400 | |
18978 | HSYE | 0 | 0 | |||||||
18979 | HSYF | 0 | 0 | |||||||
18980 | HSYFB | 0 | 0 | |||||||
18981 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
18982 | HSYH | 0 | 0 | |||||||
18983 | HSYK | 0 | 0 | |||||||
18984 | HSYM | 1000 | 1.2812 | 1.2500 | 1.2812 | 1.2500 | 1.0000 | 1.5000 | 2000 | |
18985 | HSYN | 0 | 0 | |||||||
18986 | HSYP | 0 | 0 | |||||||
18987 | HSYR | 0 | 0 | |||||||
18988 | HSYT | 0 | 0 | |||||||
18989 | HSYU | 0 | 0 | |||||||
18990 | HSYW | 0 | 0 | |||||||
18991 | HSYX | 0 | 0 | |||||||
18992 | HSYY | 0 | 0 | |||||||
18993 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
18994 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
18995 | HTA | 500 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
18996 | HTAVF | 100 | 0.2950 | 0 | ||||||
18997 | HTAXX | 0 | 0.55 | 5.08 | 5.22 | 4338 | ||||
18998 | HTB | 1000 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
18999 | HTBBG | 5 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 114 1/2 | 10 | |
19000 | HTBIX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
19001 | HTBK | 0 | 0 | |||||||
19002 | HTBKU | 0 | 0 | |||||||
19003 | HTBKW | 0 | 0 | |||||||
19004 | HTC | 500 | 11 1/8 | 0 | ||||||
19005 | HTCC | 0 | 0 | |||||||
19006 | HTCH | 1000 | 47 | 45 5/8 | 48 | 44 1/4 | 46 3/4 | 47 1/4 | 222700 | |
19007 | HTCO | 100 | 26 1/4 | 26 1/4 | 29 1/2 | 0 | ||||
19008 | HTCP | 0 | 0 | |||||||
19009 | HTCR | 3000 | 0.1500 | 0 | ||||||
19010 | HTCXX | 0 | 0.59 | 3.23 | 3.31 | 4183 | ||||
19011 | HTCw | 0 | 0 | |||||||
19012 | HTD | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 7 7/8 | 8 3/8 | 100 | |
19013 | HTE | 200 | 2 7/8 | 2 1/2 | 3 3/4 | 0 | ||||
19014 | HTEC | 500 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 2000 | |
19015 | HTEH | 2500 | 1.5300 | 0 | ||||||
19016 | HTEK | 100 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0625 | 200 | |
19017 | HTEL | 1100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 2300 | |
19018 | HTET | 0 | 0 | |||||||
19019 | HTETF | 0 | 0 | |||||||
19020 | HTEXX | 0 | 0.48 | 3.33 | 3.39 | 2475 | ||||
19021 | HTFEP | 1300 | 25.3750 | 24.8000 | 25.5000 | 24.1800 | 177700 | |||
19022 | HTG | 600 | 14 7/8 | 14 3/4 | 15 | 0 | ||||
19023 | HTGC | 0 | 0 | |||||||
19024 | HTGI | 0 | 0 | |||||||
19025 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
19026 | HTHA | 0 | 0 | |||||||
19027 | HTHIF | 0 | 8.9200 | 0 | ||||||
19028 | HTHN | 1000 | 3.0000 | 2.7500 | 4.5000 | 0 | ||||
19029 | HTHR | 3000 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
19030 | HTI | 0 | 0 | |||||||
19031 | HTIC | 2000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.2500 | 3.2500 | 2000 | |
19032 | HTIK | 0 | 0 | |||||||
19033 | HTIXX | 0 | 0.33 | 4.79 | 4.77 | 2930 | ||||
19034 | HTK | 0 | 0 | |||||||
19035 | HTKG | 0 | 0 | |||||||
19036 | HTKH | 0 | 0 | |||||||
19037 | HTKT | 0 | 0 | |||||||
19038 | HTL | 100 | 9 | 0 | ||||||
19039 | HTLD | 100 | 21 1/2 | 21 5/8 | 21 3/4 | 21 3/8 | 21 3/8 | 21 1/2 | 49000 | |
19040 | HTN | 100 | 49 1/2 | 49 3/8 | 49 1/2 | 49 3/8 | 49 1/4 | 49 7/8 | 400 | |
19041 | HTNF | 0 | 0 | |||||||
19042 | HTNL | 0 | 0 | |||||||
19043 | HTNO | 0 | 0 | |||||||
19044 | HTNR | 0 | 0 | |||||||
19045 | HTNT | 0 | 0 | |||||||
19046 | HTNZ | 2000 | 0.1200 | 0.1050 | 0.1200 | 0.1050 | 0.1050 | 0.1200 | 15800 | |
19047 | HTO | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 200 | |
19048 | HTOXX | 0 | 0.38 | 3.20 | 3.29 | 4484 | ||||
19049 | HTPI | 5000 | 0.0320 | 0.0325 | 0.0400 | 0.0320 | 0.0325 | 0.0400 | 71000 | |
19050 | HTR | 1000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
19051 | HTREX | 0 | 9.97 | 9.97 | 10.47 | 0 | ||||
19052 | HTRXX | 0 | 0.45 | 5.16 | 5.19 | 5796 | ||||
19053 | HTSF | 3000 | 0.9062 | 1.0000 | 1.0312 | 0.9062 | 0.9062 | 1.0312 | 4200 | |
19054 | HTST | 700 | 12 1/8 | 11 3/4 | 12 1/4 | 11 3/8 | 12 | 12 1/4 | 225000 | |
19055 | HTSXX | 0 | 0.81 | 4.67 | 4.73 | 16901 | ||||
19056 | HTT | 100 | 6 3/8 | 6 3/8 | 6 3/4 | 0 | ||||
19057 | HTTP | 100 | 1.0000 | 1.0000 | 2.0000 | 0 | ||||
19058 | HTV | 0 | 0 | |||||||
19059 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
19060 | HTXA | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 | 500 | |
19061 | HTZE | 0 | 0 | |||||||
19062 | HTZR | 30000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 60000 | |
19063 | HU | 0 | 0 | |||||||
19064 | HUB/A | 200 | 36 3/4 | 0 | ||||||
19065 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
19066 | HUB/B | 9600 | 41 3/4 | 0 | ||||||
19067 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
19068 | HUBA | 0 | 0 | |||||||
19069 | HUBB | 0 | 0 | |||||||
19070 | HUBC | 1000 | 22 | 21 7/8 | 22 1/8 | 21 1/2 | 21 3/4 | 22 1/8 | 84000 | |
19071 | HUBG | 4000 | 22 | 22 1/4 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 24900 | |
19072 | HUBX | 80000 | 0.0100 | 0 | ||||||
19073 | HUDOF | 0 | 74.2500 | 0 | ||||||
19074 | HUDS | 100 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 800 | |
19075 | HUF | 400 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
19076 | HUFK | 0 | 0 | |||||||
19077 | HUFN | 0 | 0 | |||||||
19078 | HUFZ | 0 | 0 | |||||||
19079 | HUG | 300 | 38 1/4 | 39 5/8 | 40 1/2 | 0 | ||||
19080 | HUGB | 0 | 0 | |||||||
19081 | HUGC | 0 | 0 | |||||||
19082 | HUGI | 0 | 0 | |||||||
19083 | HUGO | 500 | 8 5/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 7/8 | 9300 | |
19084 | HUGS | 0 | 0 | |||||||
19085 | HUGT | 0 | 0 | |||||||
19086 | HUGTS | 1500 | 7.5000 | 7.5000 | 8.0000 | 0 | ||||
19087 | HUGX | 0 | 0 | |||||||
19088 | HUI | 0 | 168.10 | 168.77 | 169.11 | 167.55 | 0 | |||
19089 | HULAX | 0 | 11.39 | 11.39 | 11.86 | 0 | ||||
19090 | HUM | 300 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 5/8 | 17 3/4 | 1300 | |
19091 | HUMA | 0 | 0 | |||||||
19092 | HUMB | 0 | 0 | |||||||
19093 | HUMC | 0 | 0 | |||||||
19094 | HUMCF | 800 | 29 1/8 | 28 1/2 | 29 1/8 | 28 1/8 | 28 1/2 | 29 1/8 | 32300 | |
19095 | HUME | 0 | 0 | |||||||
19096 | HUMF | 0 | 0 | |||||||
19097 | HUMH | 0 | 0 | |||||||
19098 | HUMK | 0 | 0 | |||||||
19099 | HUMM | 0 | 0 | |||||||
19100 | HUMN | 0 | 0 | |||||||
19101 | HUMP | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/4 | 9 | 1700 | |
19102 | HUMR | 0 | 0 | |||||||
19103 | HUMS | 0 | 0 | |||||||
19104 | HUMT | 0 | 0 | |||||||
19105 | HUMW | 0 | 0 | |||||||
19106 | HUMY | 0 | 0 | |||||||
19107 | HUN | 800 | 16 5/8 | 16 5/8 | 17 1/8 | 0 | ||||
19108 | HUNB | 0 | 0 | |||||||
19109 | HUNC | 0 | 0 | |||||||
19110 | HUNF | 600 | 0.0100 | 0.0100 | 0.2500 | 0 | ||||
19111 | HUNI | 0 | 0 | |||||||
19112 | HUNM | 200 | 4.0000 | 0 | ||||||
19113 | HUNR | 0 | 0 | |||||||
19114 | HUNS | 0 | 0 | |||||||
19115 | HUNY | 0 | 0 | |||||||
19116 | HUNw | 0 | 0 | |||||||
19117 | HUOI | 0 | 0 | |||||||
19118 | HURC | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/4 | 1700 | |
19119 | HURS | 0 | 0 | |||||||
19120 | HUSGX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
19121 | HUTXX | 0 | 0.41 | 4.90 | 4.85 | 13773 | ||||
19122 | HUV | 0 | 166.29 | 0 | ||||||
19123 | HUWH | 0 | 0 | |||||||
19124 | HUWHF | 0 | 7.0000 | 0 | ||||||
19125 | HUWHY | 0 | 35.1250 | 0 | ||||||
19126 | HVFD | 700 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 1/2 | 700 | |
19127 | HVGO | 2500 | 1 3/8 | 1 11/32 | 1 3/8 | 1 11/32 | 1 11/32 | 1 7/16 | 46500 | |
19128 | HVIS | 0 | 0 | |||||||
19129 | HVSC | 0 | 0 | |||||||
19130 | HVSF | 900 | 1.5000 | 1.4375 | 1.5000 | 1.4375 | 1.3125 | 1.5000 | 5100 | |
19131 | HVST | 250000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
19132 | HVY | 200 | 16 1/4 | 15 3/4 | 16 1/2 | 0 | ||||
19133 | HVYA | 0 | 0 | |||||||
19134 | HVYR | 0 | 0 | |||||||
19135 | HVYS | 0 | 0 | |||||||
19136 | HWAI | 200 | 3.5000 | 3.5000 | 4.7500 | 0 | ||||
19137 | HWBAX | 0 | 18.73 | 18.73 | 18.73 | 0 | ||||
19138 | HWBF | 0 | 0 | |||||||
19139 | HWC | 0 | 0 | |||||||
19140 | HWCC | 300 | 5 1/8 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 126500 | |
19141 | HWCD | 0 | 0 | |||||||
19142 | HWEC | 100 | 19.1250 | 0 | ||||||
19143 | HWEN | 5000 | 12 5/8 | 13 | 13 | 12 1/2 | 12 1/2 | 13 1/2 | 7400 | |
19144 | HWEQX | 0 | 19.58 | 19.58 | 19.58 | 0 | ||||
19145 | HWG | 400 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 400 | |||
19146 | HWGA | 0 | 0 | |||||||
19147 | HWGC | 0 | 0 | |||||||
19148 | HWGS | 0 | 0 | |||||||
19149 | HWII | 1500 | 2.2500 | 1.8750 | 2.3750 | 0 | ||||
19150 | HWINX | 0 | 21.26 | 21.26 | 21.26 | 0 | ||||
19151 | HWK | 100 | 8 1/16 | 0 | ||||||
19152 | HWKN | 200 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
19153 | HWL | 100 | 14 5/8 | 0 | ||||||
19154 | HWLC | 0 | 0 | |||||||
19155 | HWLDX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
19156 | HWLL | 0 | 0 | |||||||
19157 | HWLLP | 200 | 53 1/2 | 52 | 53 1/2 | 0 | ||||
19158 | HWLN | 0 | 0 | |||||||
19159 | HWLS | 0 | 0 | |||||||
19160 | HWLX | 0 | 0 | |||||||
19161 | HWNB | 1700 | 36.0000 | 35.0000 | 37.0000 | 0 | ||||
19162 | HWNC | 0 | 0 | |||||||
19163 | HWNK | 0 | 0 | |||||||
19164 | HWP | 400 | 43 7/8 | 43 3/8 | 44 | 43 1/4 | 43 7/8 | 44 1/4 | 12400 | |
19165 | HWPA | 0 | 0 | |||||||
19166 | HWPB | 0 | 0 | |||||||
19167 | HWPC | 0 | 0 | |||||||
19168 | HWPD | 0 | 0 | |||||||
19169 | HWPE | 0 | 0 | |||||||
19170 | HWPF | 0 | 0 | |||||||
19171 | HWPG | 0 | 0 | |||||||
19172 | HWPH | 0 | 0 | |||||||
19173 | HWPI | 0 | 0 | |||||||
19174 | HWPK | 0 | 0 | |||||||
19175 | HWPL | 0 | 0 | |||||||
19176 | HWPM | 0 | 0 | |||||||
19177 | HWPN | 0 | 0 | |||||||
19178 | HWPO | 0 | 0 | |||||||
19179 | HWPP | 0 | 0 | |||||||
19180 | HWPQ | 0 | 0 | |||||||
19181 | HWPR | 0 | 0 | |||||||
19182 | HWPS | 0 | 0 | |||||||
19183 | HWPT | 0 | 0 | |||||||
19184 | HWPU | 0 | 0 | |||||||
19185 | HWPV | 0 | 0 | |||||||
19186 | HWPW | 1500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
19187 | HWPX | 0 | 0 | |||||||
19188 | HWPY | 0 | 0 | |||||||
19189 | HWPZ | 0 | 0 | |||||||
19190 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
19191 | HWRI | 100 | 104.0000 | 0 | ||||||
19192 | HWSCX | 0 | 21.88 | 21.88 | 21.88 | 0 | ||||
19193 | HWTRX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
19194 | HWY | 700 | 3/4 | 9/16 | 15/16 | 0 | ||||
19195 | HWYM | 2000 | 20 3/8 | 21 | 21 3/8 | 20 1/8 | 20 1/4 | 20 3/8 | 129400 | |
19196 | HX | 100 | 18 3/8 | 0 | ||||||
19197 | HXBIX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
19198 | HXBM | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.5000 | 200 | |
19199 | HXC/WS | 600 | 2 | 0 | ||||||
19200 | HXL | 600 | 19 3/4 | 17 3/4 | 18 1/4 | 0 | ||||
19201 | HXL.RV | 0 | 0 | |||||||
19202 | HXLGQ | 5 | 86 | 88 1/2 | 94 | 0 | ||||
19203 | HXLX | 0 | 0 | |||||||
19204 | HXLwr | 0 | 0 | |||||||
19205 | HXP/WS | 2800 | 1/32 | 0 | ||||||
19206 | HYAL | 0 | 0 | |||||||
19207 | HYALF | 2000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 11900 | |
19208 | HYB/WS/Rw | 0 | 0 | |||||||
19209 | HYBC | 0 | 0 | |||||||
19210 | HYBD | 400 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 700 | |
19211 | HYBDW | 5000 | 1/8 | 1/8 | 3/8 | 0 | ||||
19212 | HYBN | 1000 | 8 1/8 | 8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 41200 | |
19213 | HYDE | 0 | 0 | |||||||
19214 | HYDEA | 100 | 4 7/8 | 5 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/4 | 18100 | |
19215 | HYDEB | 2500 | 5 1/2 | 5 | 5 1/2 | 5 | 5 1/8 | 5 1/2 | 21200 | |
19216 | HYDI | 600 | 0.0937 | 0.1250 | 0.2812 | 0 | ||||
19217 | HYDNF | 0 | 0.1800 | 0 | ||||||
19218 | HYGMY | 0 | 8.7500 | 0 | ||||||
19219 | HYGN | 2000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1875 | 3500 | |
19220 | HYI | 600 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
19221 | HYMX | 2200 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
19222 | HYP | 100 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | ||||
19223 | HYPR | 1200 | 2 7/16 | 2 7/16 | 2 1/2 | 0 | ||||
19224 | HYPX | 0 | 0 | |||||||
19225 | HYR | 0 | 0 | |||||||
19226 | HYSN | 0 | 0 | |||||||
19227 | HYSNY | 0 | 6.5000 | 0 | ||||||
19228 | HYSW | 400 | 20 7/16 | 21 | 21 1/16 | 20 1/8 | 20 3/8 | 20 1/2 | 478800 | |
19229 | HYU | 100 | 1/64 | 0 | ||||||
19230 | HZFS | 300 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
19231 | HZRC | 0 | 0 | |||||||
19232 | HZWV | 1000 | 38 3/4 | 38 3/4 | 39 1/8 | 38 3/4 | 38 3/4 | 41 1/2 | 4700 | |
19233 | HpA | 900 | 36 1/4 | 0 | ||||||
19234 | Hw | 0 | 0 | |||||||
19235 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
19236 | I.ACB | 0 | 0 | |||||||
19237 | I.AGI | 0 | 0 | |||||||
19238 | I.AIN | 0 | 0 | |||||||
19239 | I.ALE | 0 | 0 | |||||||
19240 | I.ALI | 0 | 0 | |||||||
19241 | I.ALR | 0 | 0 | |||||||
19242 | I.ANS | 0 | 0 | |||||||
19243 | I.API | 0 | 0 | |||||||
19244 | I.ASG | 0 | 0 | |||||||
19245 | I.ASI | 0 | 0 | |||||||
19246 | I.ATE | 0 | 0 | |||||||
19247 | I.AUP | 0 | 0 | |||||||
19248 | I.BAN | 0 | 0 | |||||||
19249 | I.BAV | 0 | 0 | |||||||
19250 | I.BEN | 0 | 0 | |||||||
19251 | I.BER | 0 | 0 | |||||||
19252 | I.BNA | 0 | 0 | |||||||
19253 | I.BNL | 0 | 0 | |||||||
19254 | I.BNO | 0 | 0 | |||||||
19255 | I.BPM | 0 | 0 | |||||||
19256 | I.BPN | 0 | 0 | |||||||
19257 | I.BUL | 0 | 0 | |||||||
19258 | I.CAR | 0 | 0 | |||||||
19259 | I.CIT | 0 | 0 | |||||||
19260 | I.COC | 0 | 0 | |||||||
19261 | I.CRF | 0 | 0 | |||||||
19262 | I.CRO | 0 | 0 | |||||||
19263 | I.DAL | 0 | 0 | |||||||
19264 | I.ECH | 0 | 0 | |||||||
19265 | I.EDS | 0 | 0 | |||||||
19266 | I.EFI | 0 | 0 | |||||||
19267 | I.ELS | 0 | 0 | |||||||
19268 | I.ENE | 0 | 0 | |||||||
19269 | I.ENI | 0 | 0 | |||||||
19270 | I.ERC | 0 | 0 | |||||||
19271 | I.FA | 0 | 0 | |||||||
19272 | I.FCT | 0 | 0 | |||||||
19273 | I.FFI | 0 | 0 | |||||||
19274 | I.FIA | 0 | 0 | |||||||
19275 | I.FID | 0 | 0 | |||||||
19276 | I.FIT | 0 | 0 | |||||||
19277 | I.FNV | 0 | 0 | |||||||
19278 | I.GEM | 0 | 0 | |||||||
19279 | I.GFR | 0 | 0 | |||||||
19280 | I.IFI | 0 | 0 | |||||||
19281 | I.IFR | 0 | 0 | |||||||
19282 | I.IMI | 0 | 0 | |||||||
19283 | I.IRI | 0 | 0 | |||||||
19284 | I.ISA | 0 | 0 | |||||||
19285 | I.ITG | 0 | 0 | |||||||
19286 | I.ITL | 0 | 0 | |||||||
19287 | I.LAI | 0 | 0 | |||||||
19288 | I.MDB | 0 | 0 | |||||||
19289 | I.MEC | 0 | 0 | |||||||
19290 | I.MEI | 0 | 0 | |||||||
19291 | I.MMI | 0 | 0 | |||||||
19292 | I.MMO | 0 | 0 | |||||||
19293 | I.MNT | 0 | 0 | |||||||
19294 | I.MPS | 0 | 0 | |||||||
19295 | I.NBG | 0 | 0 | |||||||
19296 | I.NMB | 0 | 0 | |||||||
19297 | I.OLV | 0 | 0 | |||||||
19298 | I.OPI | 0 | 0 | |||||||
19299 | I.PC | 0 | 0 | |||||||
19300 | I.PFS | 0 | 0 | |||||||
19301 | I.PIR | 0 | 0 | |||||||
19302 | I.RCS | 0 | 0 | |||||||
19303 | I.SAE | 0 | 0 | |||||||
19304 | I.SGS | 0 | 0 | |||||||
19305 | I.SME | 0 | 0 | |||||||
19306 | I.SMT | 0 | 0 | |||||||
19307 | I.SOI | 0 | 0 | |||||||
19308 | I.SPM | 0 | 0 | |||||||
19309 | I.STE | 0 | 0 | |||||||
19310 | I.STT | 0 | 0 | |||||||
19311 | I.TAS | 0 | 0 | |||||||
19312 | I.TLI | 0 | 0 | |||||||
19313 | I.TRE | 0 | 0 | |||||||
19314 | IAAC | 500 | 3 5/8 | 3 5/8 | 4 | 3 5/8 | 3 5/8 | 4 1/4 | 1200 | |
19315 | IAACW | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1000 | |
19316 | IAAI | 100 | 9 1/4 | 9 5/8 | 9 3/4 | 9 1/4 | 9 1/4 | 9 1/2 | 25100 | |
19317 | IAAP | 0 | 0 | |||||||
19318 | IAAPF | 300 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 8 | 1400 | |
19319 | IAAPX | 0 | 12.40 | 12.40 | 12.40 | 0 | ||||
19320 | IAAXX | 0 | 0.47 | 4.46 | 4.58 | 325 | ||||
19321 | IABDX | 0 | 9.37 | 9.37 | 9.37 | 0 | ||||
19322 | IABLX | 0 | 12.07 | 12.07 | 12.07 | 0 | ||||
19323 | IABS | 0 | 0 | |||||||
19324 | IABSF | 2000 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 1/2 | 69100 | |
19325 | IAC | 200 | 22 5/8 | 23 3/4 | 24 1/8 | 0 | ||||
19326 | IACA | 0 | 0 | |||||||
19327 | IACAX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
19328 | IACC | 1000 | 0.0625 | 0.0200 | 0.2000 | 0 | ||||
19329 | IACG | 0 | 0 | |||||||
19330 | IACI | 200 | 10 | 10 | 10 | 10 | 10 | 11 1/4 | 500 | |
19331 | IACM | 5000 | 0.1562 | 0.3125 | 0.3750 | 0.1250 | 0.1250 | 0.3125 | 54000 | |
19332 | IACQ | 2000 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 11.2500 | 2000 | |
19333 | IACQU | 500 | 9.5000 | 9.5000 | 12.2500 | 0 | ||||
19334 | IACQW | 1500 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
19335 | IACQZ | 400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2.2500 | 4.0000 | 5700 | |
19336 | IACS | 0 | 0 | |||||||
19337 | IACSQ | 0 | 0 | |||||||
19338 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
19339 | IAD | 100 | 16 3/8 | 16 1/4 | 16 3/8 | 16 1/4 | 15 7/8 | 16 3/4 | 600 | |
19340 | IADAP | 200 | 25.0000 | 0 | ||||||
19341 | IADC | 0 | 0 | |||||||
19342 | IADCX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
19343 | IADE | 0 | 0 | |||||||
19344 | IADG | 0 | 0 | |||||||
19345 | IADL | 0 | 0 | |||||||
19346 | IADO | 0 | 0 | |||||||
19347 | IADR | 0 | 0 | |||||||
19348 | IADW | 0 | 0 | |||||||
19349 | IADp | 200 | 27 | 27 | 29 | 0 | ||||
19350 | IAEBX | 0 | 8.57 | 8.57 | 8.57 | 0 | ||||
19351 | IAECX | 0 | 79.05 | 79.05 | 79.05 | 0 | ||||
19352 | IAEGX | 0 | 22.84 | 22.84 | 22.84 | 0 | ||||
19353 | IAF | 500 | 9 1/16 | 9 | 9 7/16 | 0 | ||||
19354 | IAFCX | 0 | 67.83 | 67.83 | 67.83 | 0 | ||||
19355 | IAGAX | 0 | 15.69 | 15.69 | 16.60 | 0 | ||||
19356 | IAGBX | 0 | 15.56 | 15.56 | 15.56 | 0 | ||||
19357 | IAGCX | 0 | 15.58 | 15.58 | 15.58 | 0 | ||||
19358 | IAGRX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
19359 | IAGVX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
19360 | IAGXX | 0 | 0.08 | 4.41 | 4.45 | 280 | ||||
19361 | IAHM | 200 | 1.3125 | 1.3125 | 1.4375 | 0 | ||||
19362 | IAIBX | 0 | 9.16 | 9.16 | 9.16 | 0 | ||||
19363 | IAIC | 300 | 13.7500 | 14.7500 | 14.7500 | 13.7500 | 13.7500 | 14.7500 | 1400 | |
19364 | IAICX | 0 | 49.08 | 49.08 | 49.08 | 0 | ||||
19365 | IAIF | 1000 | 0.1000 | 0.2500 | 7.0000 | 0 | ||||
19366 | IAINX | 0 | 13.16 | 13.16 | 13.16 | 0 | ||||
19367 | IAIXX | 0 | 0.25 | 4.56 | 4.76 | 305 | ||||
19368 | IAL | 100 | 25 1/4 | 0 | ||||||
19369 | IALO | 0 | 0 | |||||||
19370 | IALS | 0 | 0 | |||||||
19371 | IAM | 0 | 0 | |||||||
19372 | IAMCX | 0 | 18.78 | 18.78 | 18.78 | 0 | ||||
19373 | IAMD | 0 | 0 | |||||||
19374 | IAMFX | 0 | 50.80 | 50.80 | 50.80 | 0 | ||||
19375 | IAMS | 0 | 0 | |||||||
19376 | IAPI | 7500 | 0.3400 | 0.3050 | 0.3437 | 0.2900 | 0.2812 | 0.3437 | 101000 | |
19377 | IAPXX | 0 | 0 | |||||||
19378 | IARGX | 0 | 24.39 | 24.39 | 24.39 | 0 | ||||
19379 | IART | 15000 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 21700 | |
19380 | IARVX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
19381 | IASC | 0 | 0 | |||||||
19382 | IASCA | 5000 | 2.8750 | 3.0625 | 3.0625 | 2.8750 | 2.8750 | 3.0000 | 5100 | |
19383 | IASG | 4 | 168.7488 | 4.2500 | 6.2500 | 0 | ||||
19384 | IASI | 500 | 10 5/8 | 10 3/8 | 10 7/8 | 10 3/8 | 10 1/2 | 10 7/8 | 44800 | |
19385 | IASKX | 0 | 15.37 | 15.37 | 15.37 | 0 | ||||
19386 | IAT | 1000 | 3 9/16 | 2 5/8 | 3 1/8 | 0 | ||||
19387 | IATAX | 0 | 13.11 | 13.11 | 13.11 | 0 | ||||
19388 | IATB | 0 | 0 | |||||||
19389 | IATM | 0 | 0 | |||||||
19390 | IATN | 0 | 0 | |||||||
19391 | IATP | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5000 | 6.2500 | 1000 | |
19392 | IATR | 0 | 0 | |||||||
19393 | IATV | 1000 | 3 | 2 11/16 | 3 | 2 5/8 | 2 3/4 | 3 | 39500 | |
19394 | IATW | 0 | 0 | |||||||
19395 | IAUS | 1400 | 6.7500 | 7.2550 | 7.2550 | 6.7500 | 6.6250 | 6.8750 | 5800 | |
19396 | IAV | 0 | 0 | |||||||
19397 | IAVCX | 0 | 49.47 | 49.47 | 49.47 | 0 | ||||
19398 | IBABX | 0 | 13.57 | 13.57 | 13.57 | 0 | ||||
19399 | IBACX | 0 | 13.57 | 13.57 | 13.57 | 0 | ||||
19400 | IBAH | 300 | 6 19/32 | 6 19/32 | 6 19/32 | 6 19/32 | 6 3/8 | 6 5/8 | 300 | |
19401 | IBALX | 0 | 13.58 | 13.58 | 14.37 | 0 | ||||
19402 | IBAN | 10000 | 19 5/8 | 20 | 20 | 19 1/2 | 19 1/2 | 20 | 33900 | |
19403 | IBC | 5100 | 45 3/8 | 43 5/8 | 44 1/8 | 0 | ||||
19404 | IBCB | 0 | 0 | |||||||
19405 | IBCO | 1500 | 0.0010 | 0 | ||||||
19406 | IBCP | 500 | 30 11/16 | 30 | 30 3/4 | 30 | 30 1/4 | 30 3/4 | 6500 | |
19407 | IBCPP | 0 | 0 | |||||||
19408 | IBCR | 0 | 0 | |||||||
19409 | IBCS | 0 | 0 | |||||||
19410 | IBCT | 0 | 0 | |||||||
19411 | IBCX | 0 | 0 | |||||||
19412 | IBCYX | 0 | 8.61 | 8.61 | 8.61 | 0 | ||||
19413 | IBCZ | 0 | 0 | |||||||
19414 | IBDSX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
19415 | IBET | 300 | 1 3/16 | 1 | 1 3/16 | 1 | 1 1/16 | 1 3/16 | 6800 | |
19416 | IBETW | 1000 | 3/16 | 5/16 | 5/16 | 3/16 | 5/32 | 1/4 | 88900 | |
19417 | IBEV | 4000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19418 | IBEVC | 0 | 0 | |||||||
19419 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19420 | IBF | 500 | 9 1/16 | 9 | 9 3/8 | 0 | ||||
19421 | IBFA | 0 | 0 | |||||||
19422 | IBI | 600 | 19 1/4 | 19 | 19 1/4 | 19 | 19 1/8 | 19 3/4 | 1600 | |
19423 | IBIB | 0 | 0 | |||||||
19424 | IBIC | 0 | 0 | |||||||
19425 | IBIH | 0 | 0 | |||||||
19426 | IBIL | 0 | 0 | |||||||
19427 | IBIN | 3500 | 31/32 | 15/16 | 31/32 | 15/16 | 7/8 | 31/32 | 7900 | |
19428 | IBIO | 0 | 0 | |||||||
19429 | IBIP | 0 | 0 | |||||||
19430 | IBIR | 0 | 0 | |||||||
19431 | IBIS | 500 | 7 3/4 | 7 1/4 | 7 3/4 | 7 | 7 1/2 | 7 3/4 | 75500 | |
19432 | IBISW | 1500 | 3 1/8 | 2 11/16 | 3 1/8 | 2 11/16 | 2 7/8 | 3 1/8 | 9500 | |
19433 | IBIT | 0 | 0 | |||||||
19434 | IBIW | 0 | 0 | |||||||
19435 | IBIY | 0 | 0 | |||||||
19436 | IBK | 0 | 12 7/8 | 13 5/8 | 0 | |||||
19437 | IBKA | 0 | 0 | |||||||
19438 | IBLUX | 0 | 8.61 | 8.61 | 9.06 | 0 | ||||
19439 | IBM | 100 | 129 7/8 | 129 3/4 | 131 1/8 | 129 3/8 | 129 7/8 | 130 1/2 | 12700 | |
19440 | IBMA | 0 | 0 | |||||||
19441 | IBMB | 0 | 0 | |||||||
19442 | IBMC | 0 | 0 | |||||||
19443 | IBMD | 0 | 0 | |||||||
19444 | IBME | 0 | 0 | |||||||
19445 | IBMF | 0 | 0 | |||||||
19446 | IBMG | 0 | 0 | |||||||
19447 | IBMH | 0 | 0 | |||||||
19448 | IBMI | 0 | 0 | |||||||
19449 | IBMJ | 0 | 0 | |||||||
19450 | IBMK | 0 | 0 | |||||||
19451 | IBML | 0 | 0 | |||||||
19452 | IBMM | 0 | 0 | |||||||
19453 | IBMN | 0 | 0 | |||||||
19454 | IBMO | 0 | 0 | |||||||
19455 | IBMP | 0 | 0 | |||||||
19456 | IBMQ | 0 | 0 | |||||||
19457 | IBMR | 0 | 0 | |||||||
19458 | IBMS | 0 | 0 | |||||||
19459 | IBMT | 0 | 0 | |||||||
19460 | IBMU | 0 | 0 | |||||||
19461 | IBMV | 0 | 0 | |||||||
19462 | IBMW | 0 | 0 | |||||||
19463 | IBMX | 0 | 0 | |||||||
19464 | IBMY | 0 | 0 | |||||||
19465 | IBMZ | 0 | 0 | |||||||
19466 | IBMpA | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/8 | 26 3/4 | 100 | |
19467 | IBN | 0 | 0 | |||||||
19468 | IBNC | 100 | 43.0000 | 42.5000 | 46.0000 | 0 | ||||
19469 | IBNJ | 500 | 23 1/2 | 23 | 24 | 23 | 23 | 24 | 7500 | |
19470 | IBNL | 100 | 0.6250 | 0.6250 | 0.8125 | 0 | ||||
19471 | IBOA | 12000 | 0.1300 | 0.0625 | 0.2500 | 0 | ||||
19472 | IBOK | 27200 | 0.1600 | 0 | ||||||
19473 | IBP | 300 | 25 | 24 1/2 | 25 | 24 1/2 | 24 7/8 | 26 | 1700 | |
19474 | IBPI | 0 | 0 | |||||||
19475 | IBPK | 0 | 0 | |||||||
19476 | IBPN | 0 | 0 | |||||||
19477 | IBPP | 0 | 0 | |||||||
19478 | IBPW | 0 | 0 | |||||||
19479 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19480 | IBRM | 20000 | 13/32 | 13/32 | 13/32 | 13/32 | 3/8 | 13/32 | 75500 | |
19481 | IBRN | 10000 | 0.3750 | 0 | ||||||
19482 | IBRNO | 0 | 0 | |||||||
19483 | IBRNP | 0 | 0 | |||||||
19484 | IBRU | 600 | 0.1250 | 0 | ||||||
19485 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19486 | IBSC | 5000 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
19487 | IBSD | 0 | 0 | |||||||
19488 | IBSDF | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 15/16 | 4600 | |
19489 | IBSF | 9000 | 16 1/8 | 16 1/4 | 16 1/4 | 15 7/8 | 16 | 16 1/8 | 80500 | |
19490 | IBSI | 0 | 0 | |||||||
19491 | IBST | 0 | 0 | |||||||
19492 | IBT | 0 | 0 | |||||||
19493 | IBT.A | 0 | 0 | |||||||
19494 | IBT.B | 0 | 0 | |||||||
19495 | IBUS | 0 | 0 | |||||||
19496 | IC | 300 | 32 1/2 | 32 7/8 | 32 7/8 | 32 1/2 | 32 1/8 | 32 1/2 | 1000 | |
19497 | ICA | 1000 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/4 | 1000 | |
19498 | ICAB | 0 | 0 | |||||||
19499 | ICABX | 0 | 15.37 | 15.37 | 15.37 | 0 | ||||
19500 | ICAC | 0 | 0 | |||||||
19501 | ICACX | 0 | 15.38 | 15.38 | 15.38 | 0 | ||||
19502 | ICAEX | 0 | 30.63 | 30.63 | 30.63 | 0 | ||||
19503 | ICAG | 10700 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
19504 | ICALX | 0 | 5.24 | 5.24 | 5.52 | 0 | ||||
19505 | ICAM | 0 | 0 | |||||||
19506 | ICAMF | 0 | 0.4100 | 0 | ||||||
19507 | ICAPX | 0 | 15.44 | 15.44 | 16.34 | 0 | ||||
19508 | ICAR | 5000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 | 10000 | |
19509 | ICASX | 0 | 10.60 | 10.60 | 11.22 | 0 | ||||
19510 | ICAXX | 0 | 0.30 | 5.23 | 5.35 | 2803 | ||||
19511 | ICAY | 0 | 0 | |||||||
19512 | ICB | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 3/4 | 300 | |
19513 | ICCA | 1300 | 4.5000 | 4.4375 | 4.7500 | 4.4375 | 4.3750 | 4.5000 | 49300 | |
19514 | ICCC | 200 | 3 | 3 | 3 | 3 | 3 | 3 3/16 | 200 | |
19515 | ICCI | 1000 | 34.7500 | 0 | ||||||
19516 | ICCXX | 0 | 0.63 | 4.59 | 4.65 | 9958 | ||||
19517 | ICDEX | 0 | 29.66 | 29.66 | 29.66 | 0 | ||||
19518 | ICE | 0 | 0 | |||||||
19519 | ICEC | 0 | 0 | |||||||
19520 | ICECX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
19521 | ICEH | 1000 | 5.5625 | 4.7500 | 6.2500 | 0 | ||||
19522 | ICEI | 0 | 0 | |||||||
19523 | ICEK | 0 | 0 | |||||||
19524 | ICEL | 300 | 16 | 16 3/8 | 16 3/4 | 16 | 16 | 16 1/4 | 85000 | |
19525 | ICER | 0 | 0 | |||||||
19526 | ICESX | 0 | 14.57 | 14.57 | 14.57 | 0 | ||||
19527 | ICET | 0 | 0 | |||||||
19528 | ICEV | 0 | 0 | |||||||
19529 | ICF | 1200 | 2 3/8 | 1 3/4 | 2 1/8 | 0 | ||||
19530 | ICFE | 0 | 0 | |||||||
19531 | ICG | 1100 | 19 3/4 | 21 | 21 1/2 | 0 | ||||
19532 | ICGA | 0 | 0 | |||||||
19533 | ICGI | 2500 | 0.5625 | 0.5000 | 0.6875 | 0 | ||||
19534 | ICGM | 0 | 0 | |||||||
19535 | ICGN | 1000 | 6 1/4 | 6 3/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 1/2 | 58100 | |
19536 | ICGR | 0 | 0 | |||||||
19537 | ICGS | 0 | 0 | |||||||
19538 | ICGT | 0 | 0 | |||||||
19539 | ICGX | 0 | 0 | |||||||
19540 | ICH | 0 | 0 | |||||||
19541 | ICHD | 50000 | 0.0675 | 0.0550 | 0.0675 | 0.0550 | 0.0600 | 0.0675 | 136500 | |
19542 | ICHDP | 200 | 0.5937 | 0.4375 | 0.5937 | 0.4375 | 0.4375 | 0.5937 | 4700 | |
19543 | ICHIX | 0 | 11.03 | 11.03 | 11.37 | 0 | ||||
19544 | ICI | 200 | 50 5/8 | 50 1/4 | 50 1/2 | 0 | ||||
19545 | ICII | 300 | 16 | 16 | 16 1/2 | 15 3/4 | 15 3/4 | 16 | 220800 | |
19546 | ICIO | 0 | 0 | |||||||
19547 | ICIS | 2000 | 0.0300 | 0.1563 | 0.1875 | 0 | ||||
19548 | ICIX | 500 | 32 1/4 | 32 1/2 | 33 | 32 1/4 | 32 1/4 | 32 3/4 | 38000 | |
19549 | ICL | 300 | 5 1/8 | 4 1/2 | 4 7/8 | 0 | ||||
19550 | ICLI | 0 | 0 | |||||||
19551 | ICLS | 0 | 0 | |||||||
19552 | ICM | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 400 | |||
19553 | ICMI | 0 | 0 | |||||||
19554 | ICMT | 15000 | 0.8000 | 0.6250 | 0.8125 | 0 | ||||
19555 | ICN | 500 | 19 1/4 | 19 1/4 | 19 3/8 | 19 1/4 | 19 1/8 | 19 5/8 | 5300 | |
19556 | ICNA | 0 | 0 | |||||||
19557 | ICND | 0 | 0 | |||||||
19558 | ICNI | 2000 | 0.1875 | 0.3750 | 0.4375 | 72000 | ||||
19559 | ICNL | 0 | 0 | |||||||
19560 | ICNP | 0 | 0 | |||||||
19561 | ICNT | 1000 | 3 3/8 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 60500 | |
19562 | ICNX | 0 | 0 | |||||||
19563 | ICNZ | 0 | 0 | |||||||
19564 | ICOA | 600 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1600 | 600 | |
19565 | ICOC | 1000 | 6 1/8 | 6 | 6 1/4 | 6 | 6 1/8 | 6 1/4 | 44300 | |
19566 | ICOCZ | 200 | 22 | 22 | 22 | 22 | 22 | 22 3/4 | 200 | |
19567 | ICOM | 0 | 0 | |||||||
19568 | ICOMF | 5000 | 5 1/2 | 6 1/8 | 6 1/8 | 5 3/8 | 5 3/8 | 5 1/2 | 276400 | |
19569 | ICOR | 100 | 5 1/2 | 5 3/4 | 6 | 5 1/4 | 5 3/8 | 6 | 50000 | |
19570 | ICOS | 200 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/4 | 83300 | |
19571 | ICPGX | 0 | 12.78 | 12.78 | 13.18 | 0 | ||||
19572 | ICPHX | 0 | 11.63 | 11.63 | 11.99 | 0 | ||||
19573 | ICRBX | 0 | 9.38 | 9.38 | 9.38 | 0 | ||||
19574 | ICRE | 0 | 0 | |||||||
19575 | ICRY | 2000 | 1.1875 | 1.1250 | 1.5625 | 0 | ||||
19576 | ICS | 1500 | 13 1/4 | 13 1/2 | 13 7/8 | 0 | ||||
19577 | ICSBX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
19578 | ICSCX | 0 | 20.69 | 20.69 | 20.69 | 0 | ||||
19579 | ICSIF | 25000 | 2.0000 | 1.0000 | 2.0000 | 1.0000 | 50000 | |||
19580 | ICST | 3000 | 12 1/16 | 11 7/8 | 12 3/16 | 11 7/8 | 11 7/8 | 12 1/8 | 54100 | |
19581 | ICSV | 100 | 0.5000 | 0.1250 | 0.5000 | 0 | ||||
19582 | ICSXX | 0 | 0 | |||||||
19583 | ICTC | 100 | 0.0010 | 0 | ||||||
19584 | ICTG | 10000 | 5 | 5 7/8 | 5 7/8 | 5 | 5 | 5 1/2 | 55400 | |
19585 | ICTK | 10000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
19586 | ICTL | 200 | 25 | 24 3/4 | 25 1/2 | 24 3/4 | 25 | 25 1/2 | 100600 | |
19587 | ICTS | 0 | 0 | |||||||
19588 | ICTSF | 1500 | 11 5/8 | 12 1/8 | 12 1/4 | 11 5/8 | 11 5/8 | 11 7/8 | 75800 | |
19589 | ICTT | 500 | 7.7500 | 3.2500 | 8.0000 | 0 | ||||
19590 | ICTXX | 0 | 0.07 | 4.97 | 5.13 | 852 | ||||
19591 | ICUI | 500 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 63100 | |
19592 | ICUT | 2000 | 1 11/32 | 1 9/16 | 1 9/16 | 1 11/32 | 1 5/16 | 1 13/32 | 21500 | |
19593 | ICUTW | 1500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 5/8 | 1500 | |
19594 | ICUTZ | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/16 | 2000 | |
19595 | ICWK | 0 | 0 | |||||||
19596 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19597 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19598 | IDA | 300 | 31 3/8 | 31 3/8 | 31 3/8 | 31 3/8 | 31 5/8 | 32 | 600 | |
19599 | IDAF | 0 | 0 | |||||||
19600 | IDAL | 0 | 0 | |||||||
19601 | IDAN | 0 | 0 | |||||||
19602 | IDANF | 5000 | 13/32 | 13/32 | 7/16 | 3/8 | 3/8 | 13/32 | 106500 | |
19603 | IDB | 0 | 0 | |||||||
19604 | IDBCX | 0 | 8.57 | 8.57 | 8.57 | 0 | ||||
19605 | IDBE | 0 | 0 | |||||||
19606 | IDBEF | 800 | 4 1/16 | 3 63/64 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 4200 | |
19607 | IDBYX | 0 | 5.14 | 5.14 | 5.14 | 0 | ||||
19608 | IDC | 100 | 5 3/4 | 5 3/4 | 5 15/16 | 5 3/4 | 5 11/16 | 5 3/4 | 40400 | |
19609 | IDCA | 0 | 0 | |||||||
19610 | IDCC | 500 | 6 3/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 3/8 | 6 5/8 | 103300 | |
19611 | IDCE | 0 | 0 | |||||||
19612 | IDCG | 0 | 0 | |||||||
19613 | IDCH | 1400 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1400 | |||
19614 | IDCL | 0 | 0 | |||||||
19615 | IDCM | 0 | 0 | |||||||
19616 | IDCN | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5000 | 0.7500 | 3500 | |
19617 | IDCO | 0 | 0 | |||||||
19618 | IDCS | 0 | 0 | |||||||
19619 | IDCT | 0 | 0 | |||||||
19620 | IDCV | 0 | 0 | |||||||
19621 | IDCX | 0 | 0 | |||||||
19622 | IDDS | 1500 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.8750 | 8500 | |
19623 | IDEA | 200 | 8 1/4 | 9 1/4 | 9 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 21500 | |
19624 | IDEBX | 0 | 9.18 | 9.18 | 9.18 | 0 | ||||
19625 | IDEF | 0 | 0 | |||||||
19626 | IDETX | 0 | 21.90 | 21.90 | 23.17 | 0 | ||||
19627 | IDEUX | 0 | 21.59 | 21.59 | 21.59 | 0 | ||||
19628 | IDEWX | 0 | 21.53 | 21.53 | 21.53 | 0 | ||||
19629 | IDEYX | 0 | 9.23 | 9.23 | 9.23 | 0 | ||||
19630 | IDFYX | 0 | 4.99 | 4.99 | 4.99 | 0 | ||||
19631 | IDGBX | 0 | 7.05 | 7.05 | 7.05 | 0 | ||||
19632 | IDGF | 0 | 0 | |||||||
19633 | IDGYX | 0 | 7.14 | 7.14 | 7.14 | 0 | ||||
19634 | IDHO | 0 | 0 | |||||||
19635 | IDHOO | 100 | 55.5500 | 0 | ||||||
19636 | IDIBX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
19637 | IDID | 1000 | 0.0300 | 0.0200 | 0.0600 | 0.0200 | 323100 | |||
19638 | IDIS | 2000 | 1.8125 | 0 | ||||||
19639 | IDITX | 0 | 9.34 | 9.34 | 9.81 | 0 | ||||
19640 | IDIXX | 0 | 0 | |||||||
19641 | IDIYX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
19642 | IDKL | 0 | 0 | |||||||
19643 | IDMAX | 0 | 5.39 | 5.39 | 5.67 | 0 | ||||
19644 | IDMBX | 0 | 13.80 | 13.80 | 13.80 | 0 | ||||
19645 | IDMC | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 3/8 | 4 7/16 | 4 9/16 | 92700 | |
19646 | IDMCW | 700 | 2 7/8 | 2 13/16 | 3 | 2 13/16 | 2 13/16 | 3 | 28700 | |
19647 | IDMRF | 0 | 3.6100 | 0 | ||||||
19648 | IDMYX | 0 | 13.86 | 13.86 | 13.86 | 0 | ||||
19649 | IDNYX | 0 | 20.96 | 20.96 | 20.96 | 0 | ||||
19650 | IDOR | 10000 | 0.0400 | 0 | ||||||
19651 | IDPH | 500 | 18 7/8 | 20 | 20 1/4 | 18 1/2 | 18 5/8 | 18 7/8 | 332500 | |
19652 | IDQBX | 0 | 13.73 | 13.73 | 13.73 | 0 | ||||
19653 | IDQYX | 0 | 9.18 | 9.18 | 9.18 | 0 | ||||
19654 | IDRYX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
19655 | IDSA | 600 | 10.7500 | 0 | ||||||
19656 | IDSBX | 0 | 22.70 | 22.70 | 22.70 | 0 | ||||
19657 | IDSCX | 0 | 12.88 | 12.88 | 12.88 | 0 | ||||
19658 | IDSG | 300 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
19659 | IDSI | 2000 | 1.7500 | 1.8750 | 1.8750 | 1.6250 | 1.6875 | 1.8125 | 100200 | |
19660 | IDSN | 10000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 1.3750 | 10000 | |
19661 | IDSXX | 0 | 0.47 | 4.86 | 4.98 | 24573 | ||||
19662 | IDSYX | 0 | 22.80 | 22.80 | 22.80 | 0 | ||||
19663 | IDTA | 1000 | 0.0625 | 0.0625 | 0.3437 | 0 | ||||
19664 | IDTC | 1000 | 12 1/8 | 12 1/4 | 12 3/4 | 11 1/2 | 12 | 12 3/4 | 39900 | |
19665 | IDTI | 1000 | 7 15/16 | 8 | 8 1/16 | 7 15/16 | 7 15/16 | 8 | 410600 | |
19666 | IDVO | 0 | 0 | |||||||
19667 | IDVYX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
19668 | IDWA | 0 | 0 | |||||||
19669 | IDX | 200 | 8 | 8 7/16 | 8 7/16 | 8 | 7 15/16 | 8 5/16 | 400 | |
19670 | IDXC | 1000 | 29 1/4 | 31 | 31 | 29 1/4 | 29 | 29 1/2 | 23800 | |
19671 | IDXD | 0 | 0 | |||||||
19672 | IDXF | 0 | 0 | |||||||
19673 | IDXG | 0 | 0 | |||||||
19674 | IDXI | 100 | 0.1400 | 0 | ||||||
19675 | IDXO | 0 | 0 | |||||||
19676 | IDXS | 0 | 0 | |||||||
19677 | IDXW | 0 | 0 | |||||||
19678 | IDXX | 1200 | 38 | 39 | 39 | 37 1/2 | 37 1/2 | 38 | 81800 | |
19679 | IDYN | 500 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 31000 | |
19680 | IDYXX | 0 | 0.47 | 4.86 | 4.98 | 801 | ||||
19681 | IEC | 200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/8 | 15 3/4 | 1200 | |
19682 | IECE | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/8 | 7 | 8900 | |
19683 | IECK | 0 | 0 | |||||||
19684 | IECS | 15000 | 0.3500 | 0.3800 | 0.3800 | 0.3200 | 0.3200 | 0.3700 | 48600 | |
19685 | IECT | 0 | 0 | |||||||
19686 | IEHC | 10000 | 0.2812 | 0.2500 | 0.3125 | 0 | ||||
19687 | IEI | 100 | 24 3/4 | 24 | 24 3/8 | 0 | ||||
19688 | IEIB | 100 | 3 | 2 15/16 | 3 1/2 | 2 15/16 | 2 15/16 | 3 1/2 | 1400 | |
19689 | IEIBX | 0 | 4.35 | 4.35 | 4.35 | 0 | ||||
19690 | IEIG | 0 | 0 | |||||||
19691 | IEIR | 0 | 0 | |||||||
19692 | IEIT | 0 | 0 | |||||||
19693 | IEMG | 0 | 0 | |||||||
19694 | IEPI | 4000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19695 | IEQBX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
19696 | IEQCX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
19697 | IEQIX | 0 | 13.42 | 13.42 | 14.20 | 0 | ||||
19698 | IES | 700 | 30 1/2 | 30 1/2 | 30 5/8 | 30 1/2 | 30 1/4 | 30 3/4 | 7900 | |
19699 | IESC | 0 | 0 | |||||||
19700 | IESL | 0 | 0 | |||||||
19701 | IESN | 0 | 0 | |||||||
19702 | IESP | 0 | 0 | |||||||
19703 | IESR | 0 | 0 | |||||||
19704 | IESU | 0 | 0 | |||||||
19705 | IESUL | 100 | 29.0000 | 0 | ||||||
19706 | IESUP | 100 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | 100 | |||
19707 | IESX | 0 | 0 | |||||||
19708 | IESY | 0 | 0 | |||||||
19709 | IEU | 300 | 24 3/4 | 0 | ||||||
19710 | IEUC | 0 | 0 | |||||||
19711 | IEVAX | 0 | 11.83 | 11.83 | 12.46 | 0 | ||||
19712 | IEX | 300 | 37 1/8 | 37 3/8 | 37 7/8 | 0 | ||||
19713 | IEXD | 0 | 0 | |||||||
19714 | IEXP | 0 | 0 | |||||||
19715 | IEXW | 0 | 0 | |||||||
19716 | IF | 200 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
19717 | IFC/WS | 0 | 1/16 | 1/4 | 0 | |||||
19718 | IFCI | 8000 | 1 1/8 | 15/16 | 1 1/8 | 15/16 | 1 | 1 3/16 | 54600 | |
19719 | IFCIW | 7000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 12100 | |
19720 | IFCS | 0 | 0 | |||||||
19721 | IFCSF | 0 | 0 | |||||||
19722 | IFDA | 1000 | 1.5625 | 1.6250 | 1.8125 | 1.5625 | 1.5000 | 1.6875 | 27300 | |
19723 | IFDB | 2000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
19724 | IFDC | 0 | 0 | |||||||
19725 | IFEX | 0 | 0 | |||||||
19726 | IFF | 300 | 42 | 41 5/8 | 42 | 41 1/2 | 41 3/4 | 42 1/8 | 500 | |
19727 | IFFE | 0 | 0 | |||||||
19728 | IFFS | 0 | 0 | |||||||
19729 | IFG | 500 | 33 | 32 5/8 | 33 3/8 | 0 | ||||
19730 | IFGF | 0 | 0 | |||||||
19731 | IFGI | 0 | 0 | |||||||
19732 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
19733 | IFIN | 4000 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 26 1/4 | 26 5/8 | 9000 | |
19734 | IFINA | 100 | 20.0000 | 0 | ||||||
19735 | IFINX | 0 | 4.99 | 4.99 | 5.25 | 0 | ||||
19736 | IFIXX | 0 | 0.63 | 5.27 | 5.34 | 227 | ||||
19737 | IFLBX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
19738 | IFLCX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
19739 | IFLM | 100 | 8.7488 | 0 | ||||||
19740 | IFLO | 400 | 4 1/4 | 4 3/16 | 4 3/8 | 4 1/8 | 4 1/8 | 4 5/16 | 49500 | |
19741 | IFLY | 1000 | 4.5000 | 4.2500 | 5.7500 | 0 | ||||
19742 | IFMI | 5000 | 1.5000 | 0.5000 | 3.2500 | 0 | ||||
19743 | IFMX | 4500 | 22 1/8 | 21 1/2 | 22 3/8 | 21 3/8 | 22 | 22 1/8 | 2245700 | |
19744 | IFN | 300 | 6 3/4 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 800 | |
19745 | IFNC | 200 | 63.0000 | 0 | ||||||
19746 | IFNY | 50000 | 1 49/64 | 1 21/32 | 1 13/16 | 1 21/32 | 1 23/32 | 1 13/16 | 331700 | |
19747 | IFNYW | 20000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0900 | 20000 | |
19748 | IFNYZ | 15000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
19749 | IFOF | 429 | 0.4896 | 0.0600 | 0.0700 | 0 | ||||
19750 | IFOXX | 0 | 0 | |||||||
19751 | IFP.A | 0 | 0 | |||||||
19752 | IFPXX | 0 | 0.58 | 3.04 | 3.09 | 675 | ||||
19753 | IFRS | 7500 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/2 | 17 | 42000 | |
19754 | IFS | 600 | 21 7/16 | 21 7/16 | 21 7/16 | 21 7/16 | 1000 | |||
19755 | IFSB | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 8 1/4 | 1000 | |
19756 | IFSC | 200 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 7/32 | 62800 | |
19757 | IFSG | 0 | 0 | |||||||
19758 | IFSI | 0 | 0 | |||||||
19759 | IFSIA | 1000 | 18 | 17 1/2 | 18 | 17 1/4 | 17 5/8 | 18 | 49700 | |
19760 | IFSL | 700 | 20 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 3900 | |
19761 | IFSN | 5000 | 0.4375 | 0.4375 | 0.9375 | 0 | ||||
19762 | IFSPA | 3000 | 7.6200 | 0 | ||||||
19763 | IFSS | 7100 | 0.0100 | 0 | ||||||
19764 | IFST | 7000 | 14.5000 | 0 | ||||||
19765 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
19766 | IFT | 200 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
19767 | IFTI | 2000 | 2 1/8 | 1 15/16 | 2 1/4 | 0 | ||||
19768 | IFTIW | 4000 | 3/32 | 3/32 | 1/8 | 0 | ||||
19769 | IFTIZ | 5000 | 1/8 | 3/32 | 1/8 | 0 | ||||
19770 | IFTXX | 0 | 0 | |||||||
19771 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
19772 | IG | 1000 | 6 3/8 | 6 1/4 | 6 3/8 | 6 1/4 | 6 | 6 3/8 | 3500 | |
19773 | IGBFX | 0 | 6.30 | 6.30 | 6.63 | 0 | ||||
19774 | IGC | 100 | 2 13/16 | 0 | ||||||
19775 | IGCA | 1400 | 6 | 6 1/8 | 6 1/8 | 5 13/16 | 6 | 6 1/8 | 23300 | |
19776 | IGCI | 0 | 0 | |||||||
19777 | IGCT | 0 | 0 | |||||||
19778 | IGCU | 0 | 0 | |||||||
19779 | IGCX | 0 | 0 | |||||||
19780 | IGEN | 2000 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 3/4 | 9200 | |
19781 | IGENP | 0 | 0 | |||||||
19782 | IGF | 100 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/4 | 100 | |
19783 | IGFA | 0 | 0 | |||||||
19784 | IGGI | 3000 | 3.1250 | 3.2500 | 3.2500 | 3.1250 | 2.8750 | 3.2500 | 6600 | |
19785 | IGHS | 4100 | 1.3750 | 1.5625 | 1.5625 | 1.3750 | 1.3750 | 1.6250 | 8100 | |
19786 | IGI | 0 | 0 | |||||||
19787 | IGIBX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
19788 | IGISX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
19789 | IGK | 0 | 5 1/4 | 6 1/4 | 0 | |||||
19790 | IGL | 2000 | 38 1/8 | 37 3/4 | 38 1/8 | 0 | ||||
19791 | IGLBX | 0 | 21.50 | 21.50 | 22.75 | 0 | ||||
19792 | IGLCX | 0 | 21.13 | 21.13 | 21.13 | 0 | ||||
19793 | IGLGX | 0 | 7.12 | 7.12 | 7.50 | 0 | ||||
19794 | IGLI | 0 | 0 | |||||||
19795 | IGLK | 0 | 0 | |||||||
19796 | IGLN | 0 | 0 | |||||||
19797 | IGLOX | 0 | 6.30 | 6.30 | 6.30 | 0 | ||||
19798 | IGLR | 0 | 0 | |||||||
19799 | IGLT | 0 | 0 | |||||||
19800 | IGLWX | 0 | 21.23 | 21.23 | 21.23 | 0 | ||||
19801 | IGLX | 0 | 0 | |||||||
19802 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
19803 | IGMK | 0 | 0 | |||||||
19804 | IGMM | 800 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 800 | |||
19805 | IGNE | 15000 | 0.1100 | 0.0950 | 0.1100 | 0.0950 | 0.0950 | 0.1300 | 25000 | |
19806 | IGP | 200 | 52 | 40 | 60 | 0 | ||||
19807 | IGPC | 0 | 0 | |||||||
19808 | IGPF | 0 | 0 | |||||||
19809 | IGPFF | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 | 7 5/8 | 300 | |
19810 | IGRA | 0 | 0 | |||||||
19811 | IGRBX | 0 | 26.35 | 26.35 | 26.35 | 0 | ||||
19812 | IGRE | 0 | 0 | |||||||
19813 | IGRLF | 0 | 0 | |||||||
19814 | IGRM | 112000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
19815 | IGRN | 3000 | 0.6875 | 0 | ||||||
19816 | IGRP | 500 | 20 1/4 | 19 1/4 | 20 1/4 | 19 1/4 | 19 1/2 | 20 1/4 | 28700 | |
19817 | IGRR | 0 | 0 | |||||||
19818 | IGRRN | 0 | 0 | |||||||
19819 | IGRRO | 0 | 0 | |||||||
19820 | IGRRP | 0 | 0 | |||||||
19821 | IGRWX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
19822 | IGRYX | 0 | 26.75 | 26.75 | 26.75 | 0 | ||||
19823 | IGS | 300 | 21 1/4 | 20 3/4 | 21 1/4 | 20 3/4 | 21 3/8 | 22 1/8 | 400 | |
19824 | IGSC | 0 | 0 | |||||||
19825 | IGSI | 0 | 0 | |||||||
19826 | IGSXX | 0 | 0.09 | 5.15 | 5.29 | 2467 | ||||
19827 | IGT | 200 | 22 3/4 | 22 | 23 | 22 | 22 3/8 | 22 7/8 | 13200 | |
19828 | IGTA | 0 | 0 | |||||||
19829 | IGTB | 200 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.5000 | 5.5000 | 200 | |
19830 | IGTEX | 0 | 11.41 | 11.41 | 11.98 | 0 | ||||
19831 | IGTH | 0 | 0 | |||||||
19832 | IGTI | 1000 | 5 1/2 | 5 1/2 | 5 13/16 | 5 1/2 | 5 1/2 | 5 7/8 | 41400 | |
19833 | IGTL | 0 | 0 | |||||||
19834 | IGTN | 0 | 0 | |||||||
19835 | IGTS | 0 | 0 | |||||||
19836 | IGTY | 0 | 0 | |||||||
19837 | IGVXX | 0 | 0.27 | 5.17 | 5.26 | 709 | ||||
19838 | IGYN | 2000 | 7 1/2 | 8 1/8 | 8 1/8 | 7 1/8 | 6 7/8 | 7 1/2 | 69100 | |
19839 | IHC | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 26 1/8 | 200 | |
19840 | IHCA | 0 | 0 | |||||||
19841 | IHCC | 5000 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 1/4 | 18200 | |
19842 | IHCN | 0 | 0 | |||||||
19843 | IHCS | 0 | 0 | |||||||
19844 | IHF | 0 | 0 | |||||||
19845 | IHGIX | 0 | 11.04 | 11.04 | 11.68 | 0 | ||||
19846 | IHHI | 500 | 1 13/16 | 1 3/4 | 1 7/8 | 1 3/4 | 1 13/16 | 1 7/8 | 62900 | |
19847 | IHIAX | 0 | 10.00 | 10.00 | 10.47 | 0 | ||||
19848 | IHIBX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
19849 | IHICX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
19850 | IHII | 600 | 10 7/16 | 10 5/8 | 10 3/4 | 10 3/8 | 10 3/8 | 10 1/2 | 38600 | |
19851 | IHIIW | 1000 | 8 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 16100 | |
19852 | IHIIZ | 300 | 2 15/16 | 2 7/8 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 5300 | |
19853 | IHITF | 0 | 1.4600 | 1.4375 | 1.6250 | 0 | ||||
19854 | IHIYX | 0 | 10.63 | 10.63 | 11.16 | 0 | ||||
19855 | IHK | 500 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 500 | |||
19856 | IHKC | 0 | 0 | |||||||
19857 | IHKL | 0 | 0 | |||||||
19858 | IHNI | 2500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 103300 | |
19859 | IHOP | 300 | 22 3/4 | 23 1/4 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/4 | 84900 | |
19860 | IHS | 400 | 24 5/8 | 24 1/4 | 24 7/8 | 0 | ||||
19861 | IHSAX | 0 | 11.16 | 11.16 | 11.81 | 0 | ||||
19862 | IHSC | 500 | 5.0000 | 0 | ||||||
19863 | IHSD | 0 | 0 | |||||||
19864 | IHSE | 0 | 0 | |||||||
19865 | IHSI | 0 | 0 | |||||||
19866 | IHSN | 0 | 0 | |||||||
19867 | IHSP | 0 | 0 | |||||||
19868 | IHST | 0 | 0 | |||||||
19869 | IHTYX | 0 | 4.53 | 4.53 | 4.53 | 0 | ||||
19870 | IHYBX | 0 | 4.52 | 4.52 | 4.52 | 0 | ||||
19871 | II | 1000 | 1 1/4 | 0 | ||||||
19872 | II.W | 0 | 0 | |||||||
19873 | II/WS | 5000 | 1/2 | 0 | ||||||
19874 | IIC | 10000 | 12 | 12 | 12 3/8 | 0 | ||||
19875 | IICR | 100 | 36 | 36 | 36 | 36 | 36 | 40 | 100 | |
19876 | IIF | 300 | 9 | 8 3/8 | 8 7/8 | 0 | ||||
19877 | IIFA | 0 | 0 | |||||||
19878 | IIG | 100 | 3/8 | 13500 | ||||||
19879 | IIGC | 0 | 0 | |||||||
19880 | IIGL | 0 | 0 | |||||||
19881 | IIHC | 600 | 11.8750 | 12.0000 | 12.5000 | 0 | ||||
19882 | IIHG | 0 | 0 | |||||||
19883 | III | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 1000 | |||
19884 | IIII | 200 | 8 1/8 | 8 | 8 1/8 | 7 3/4 | 7 7/8 | 8 1/8 | 43500 | |
19885 | IIIO | 0 | 0 | |||||||
19886 | IIIT | 0 | 0 | |||||||
19887 | IIM | 300 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
19888 | IIML | 1000 | 3.7500 | 3.6250 | 3.8125 | 3.6250 | 3.6250 | 3.8125 | 13800 | |
19889 | IIN | 13600 | 23 3/8 | 23 1/2 | 23 7/8 | 0 | ||||
19890 | IINC | 0 | 0 | |||||||
19891 | IING | 0 | 0 | |||||||
19892 | IINI | 0 | 0 | |||||||
19893 | IINL | 0 | 0 | |||||||
19894 | IINR | 0 | 0 | |||||||
19895 | IINSX | 0 | 5.52 | 5.52 | 5.81 | 0 | ||||
19896 | IINX | 0 | 0 | |||||||
19897 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
19898 | IIS | 200 | 16 1/8 | 0 | ||||||
19899 | IISL | 0 | 0 | |||||||
19900 | IISLF | 3500 | 1 23/32 | 1 3/4 | 1 13/16 | 1 23/32 | 1 23/32 | 1 13/16 | 20800 | |
19901 | IIT | 1000 | 30 1/8 | 30 5/8 | 31 | 0 | ||||
19902 | IIT.A | 0 | 0 | |||||||
19903 | IITC | 0 | 0 | |||||||
19904 | IITCF | 200 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
19905 | IITIF | 0 | 3.6100 | 0 | ||||||
19906 | IIV | 0 | 250.88 | 0 | ||||||
19907 | IIVI | 400 | 25 1/2 | 22 1/4 | 25 1/2 | 22 1/4 | 25 1/8 | 25 1/2 | 195200 | |
19908 | IIX | 0 | 246.50 | 241.39 | 248.91 | 241.39 | 0 | |||
19909 | IIXC | 200 | 22 1/2 | 22 1/2 | 22 7/8 | 22 | 22 1/2 | 22 7/8 | 19400 | |
19910 | IJIN | 200 | 10 5/8 | 0 | ||||||
19911 | IJL | 200 | 12 | 12 | 12 | 12 | 200 | |||
19912 | IJLG | 0 | 0 | |||||||
19913 | IJLN | 0 | 0 | |||||||
19914 | IJMA | 0 | 0 | |||||||
19915 | IK | 500 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
19916 | IKEC | 100 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 12600 | |
19917 | IKECW | 500 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 11800 | |
19918 | IKOS | 25000 | 18 | 17 5/8 | 18 1/4 | 17 5/8 | 17 3/4 | 18 | 98800 | |
19919 | IKWJ | 0 | 0 | |||||||
19920 | ILABY | 100 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 340600 | |
19921 | ILAXX | 0 | 0.19 | 4.45 | 4.49 | 1952 | ||||
19922 | ILC | 0 | 0 | |||||||
19923 | ILCC | 1000 | 5 1/4 | 6 | 6 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 67300 | |
19924 | ILCIX | 0 | 22.22 | 22.22 | 22.22 | 0 | ||||
19925 | ILCN | 0 | 0 | |||||||
19926 | ILCO | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 100 | |
19927 | ILCT | 500 | 11 3/8 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 3600 | |
19928 | ILDC | 0 | 0 | |||||||
19929 | ILDCY | 2500 | 7 1/4 | 7 1/8 | 7 1/4 | 7 | 7 1/8 | 7 7/8 | 5500 | |
19930 | ILDM | 1000 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.3750 | 1700 | |
19931 | ILEX | 1000 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 28700 | |
19932 | ILEXX | 0 | 0.18 | 2.99 | 3.01 | 99 | ||||
19933 | ILFXX | 0 | 0.36 | 5.13 | 5.26 | 29052 | ||||
19934 | ILGXX | 0 | 0.27 | 5.02 | 5.07 | 6932 | ||||
19935 | ILHL | 100 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | ||||
19936 | ILI | 200 | 7 15/16 | 7 | 8 1/2 | 0 | ||||
19937 | ILIL | 9200 | 0.0150 | 0.0150 | 0.0250 | 0 | ||||
19938 | ILIS | 0 | 0 | |||||||
19939 | ILMNY | 0 | 5.1250 | 0 | ||||||
19940 | ILMXX | 0 | 0.45 | 5.15 | 5.24 | 11608 | ||||
19941 | ILN | 1000 | 27 | 28 | 28 3/8 | 0 | ||||
19942 | ILNI | 0 | 0 | |||||||
19943 | ILNK | 500 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 3000 | |
19944 | ILNL | 0 | 0 | |||||||
19945 | ILNO | 0 | 0 | |||||||
19946 | ILNS | 0 | 0 | |||||||
19947 | ILNXX | 0 | 0.21 | 3.15 | 3.13 | 1177 | ||||
19948 | ILPC | 0 | 0 | |||||||
19949 | ILPXX | 0 | 0.43 | 5.11 | 5.21 | 13617 | ||||
19950 | ILRG | 700 | 1.5000 | 1.5000 | 2.5000 | 0 | ||||
19951 | ILS | 0 | 197.60 | 0 | ||||||
19952 | ILSC | 0 | 0 | |||||||
19953 | ILSCF | 0 | 0.0700 | 0 | ||||||
19954 | ILT | 1000 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
19955 | ILTE | 0 | 0 | |||||||
19956 | ILTN | 0 | 0 | |||||||
19957 | ILTT | 0 | 0 | |||||||
19958 | ILTXX | 0 | 0.32 | 5.01 | 5.04 | 7865 | ||||
19959 | ILTZ | 0 | 0 | |||||||
19960 | IM | 500 | 21 3/4 | 21 5/8 | 22 1/8 | 21 1/2 | 21 1/2 | 21 7/8 | 18000 | |
19961 | IMAAX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
19962 | IMABF | 0 | 0.2250 | 0 | ||||||
19963 | IMABX | 0 | 14.36 | 14.36 | 14.36 | 0 | ||||
19964 | IMACU | 0 | 0 | |||||||
19965 | IMAG | 3000 | 15 1/8 | 15 | 15 1/2 | 0 | ||||
19966 | IMAI | 100 | 1/16 | 1/32 | 1/16 | 0 | ||||
19967 | IMAK | 300 | 23 1/4 | 23 1/4 | 24 | 23 1/4 | 23 1/4 | 24 | 27700 | |
19968 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
19969 | IMAS | 0 | 0 | |||||||
19970 | IMASF | 0 | 0 | |||||||
19971 | IMAT | 1900 | 3 3/4 | 3 3/4 | 3 7/8 | 3 5/8 | 3 3/4 | 3 13/16 | 279400 | |
19972 | IMAX | 0 | 0 | |||||||
19973 | IMAXF | 500 | 34 3/4 | 36 1/4 | 36 1/4 | 34 1/4 | 34 1/4 | 35 1/2 | 69500 | |
19974 | IMB | 300 | 13 5/8 | 14 | 14 1/2 | 0 | ||||
19975 | IMBDX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
19976 | IMBT | 0 | 0 | |||||||
19977 | IMC | 700 | 15 1/2 | 15 5/8 | 15 5/8 | 15 1/2 | 15 1/4 | 15 3/4 | 800 | |
19978 | IMCC | 5000 | 37 3/4 | 36 3/4 | 37 3/4 | 36 3/4 | 37 | 37 3/4 | 23900 | |
19979 | IMCE | 0 | 0 | |||||||
19980 | IMCI | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 11/16 | 1 15/16 | 47500 | |
19981 | IMCIW | 2000 | 11/32 | 3/8 | 3/8 | 11/32 | 5/16 | 1/2 | 22000 | |
19982 | IMCK | 0 | 0 | |||||||
19983 | IMCL | 200 | 8 5/8 | 9 | 9 1/8 | 8 1/2 | 8 5/8 | 8 7/8 | 86200 | |
19984 | IMCO | 2000 | 0.1100 | 0.1100 | 0.1400 | 0 | ||||
19985 | IMCR | 0 | 0 | |||||||
19986 | IMCX | 1500 | 3 11/16 | 3 7/8 | 3 7/8 | 3 11/16 | 3 5/8 | 3 7/8 | 11000 | |
19987 | IMCXU | 300 | 4.0000 | 0 | ||||||
19988 | IMCXW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 | 6000 | |
19989 | IMD | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 3 3/4 | 4 1/8 | 200 | |
19990 | IMDC | 2000 | 9 | 9 | 9 1/8 | 9 | 8 7/8 | 9 3/8 | 14800 | |
19991 | IMDCC | 0 | 0 | |||||||
19992 | IMDD | 2500 | 1.0000 | 0.9375 | 1.0625 | 0 | ||||
19993 | IMDS | 200 | 2.4375 | 2.8125 | 3.0000 | 2.3750 | 2.4375 | 2.6250 | 110300 | |
19994 | IMDY | 0 | 0 | |||||||
19995 | IME | 100 | 47 | 0 | ||||||
19996 | IME+ | 0 | 0 | |||||||
19997 | IMEA | 2500 | 1.0000 | 0.8750 | 1.0312 | 0 | ||||
19998 | IMEC | 1500 | 5 | 5 5/8 | 5 5/8 | 5 | 5 3/8 | 5 1/2 | 23500 | |
19999 | IMED | 200 | 3/4 | 15/16 | 15/16 | 3/4 | 3/4 | 15/16 | 1200 | |
20000 | IMER | 0 | 0 | |||||||
20001 | IMES | 5000 | 1.2500 | 1.3125 | 1.4062 | 1.2500 | 1.2500 | 1.3750 | 31300 | |
20002 | IMET | 0 | 0 | |||||||
20003 | IMEX | 1400 | 1 | 15/16 | 1 | 7/8 | 15/16 | 1 1/16 | 33200 | |
20004 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
20005 | IMF | 2600 | 11 5/8 | 11 3/8 | 11 7/8 | 0 | ||||
20006 | IMFS | 0 | 0 | |||||||
20007 | IMG | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/4 | 200 | |
20008 | IMGE | 1500 | 2.3125 | 2.6250 | 2.6250 | 2.3125 | 2.2812 | 2.3750 | 28900 | |
20009 | IMGI | 0 | 0.1250 | 0.6250 | 0 | |||||
20010 | IMGN | 1600 | 2 15/16 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 68300 | |
20011 | IMGS | 1900 | 0.1000 | 0 | ||||||
20012 | IMGX | 500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 5/16 | 3 3/8 | 3 1/2 | 137900 | |
20013 | IMGXP | 200 | 14 1/4 | 14 1/4 | 14 3/8 | 14 | 14 | 14 5/8 | 25300 | |
20014 | IMGXW | 2000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 2100 | |
20015 | IMH | 800 | 20 7/8 | 21 3/8 | 21 7/8 | 0 | ||||
20016 | IMHD | 0 | 0 | |||||||
20017 | IMHF | 0 | 0 | |||||||
20018 | IMHI | 300 | 6.6250 | 6.3750 | 6.6250 | 6.1250 | 6.1875 | 6.6250 | 14400 | |
20019 | IMHL | 0 | 0 | |||||||
20020 | IMHS | 0 | 0 | |||||||
20021 | IMI | 100 | 24 5/8 | 24 7/8 | 24 7/8 | 24 5/8 | 24 1/2 | 25 5/8 | 400 | |
20022 | IMIC | 2000 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 217100 | |
20023 | IMIG | 0 | 0 | |||||||
20024 | IMIGH | 10000 | 101.5000 | 0 | ||||||
20025 | IMIGI | 30000 | 101.9500 | 0 | ||||||
20026 | IMIGM | 0 | 0 | |||||||
20027 | IMIGO | 100 | 53.2500 | 0 | ||||||
20028 | IMII | 5000 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 27000 | |
20029 | IMIS | 0 | 0 | |||||||
20030 | IMIT | 0 | 0 | |||||||
20031 | IMJ | 300 | 24 7/8 | 25 | 25 | 24 7/8 | 1100 | |||
20032 | IMKE | 6500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6250 | 4.0000 | 13000 | |
20033 | IMKEU | 1500 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
20034 | IMKEW | 10000 | 0.5000 | 0.1875 | 0.6250 | 0 | ||||
20035 | IMKEZ | 2200 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
20036 | IMKT | 0 | 0 | |||||||
20037 | IMKTA | 200 | 16 1/2 | 15 7/8 | 16 1/2 | 15 7/8 | 16 1/8 | 16 1/2 | 47900 | |
20038 | IML | 500 | 40 1/2 | 0 | ||||||
20039 | IMMA | 0 | 0 | |||||||
20040 | IMMD | 5000 | 0.7500 | 0.7500 | 0.7500 | 0.6875 | 0.6875 | 0.7500 | 22500 | |
20041 | IMMI | 500 | 15 1/2 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/8 | 15 3/4 | 44000 | |
20042 | IMMM | 4000 | 0.5000 | 0.3125 | 0.5000 | 0.3125 | 12000 | |||
20043 | IMMU | 300 | 6 7/8 | 7 1/8 | 7 1/4 | 6 5/8 | 6 5/8 | 6 7/8 | 227600 | |
20044 | IMN | 500 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 1/8 | 500 | |
20045 | IMNC | 0 | 0 | |||||||
20046 | IMNOC | 0 | 0 | |||||||
20047 | IMNR | 1000 | 6 7/8 | 7 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 50400 | |
20048 | IMNS | 0 | 0 | |||||||
20049 | IMNT | 1000 | 12 7/8 | 14 | 14 | 12 1/2 | 12 3/4 | 13 | 187800 | |
20050 | IMNTX | 0 | 5.28 | 5.28 | 5.55 | 0 | ||||
20051 | IMNW | 0 | 0 | |||||||
20052 | IMNX | 400 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 19700 | |
20053 | IMNYX | 0 | 8.38 | 8.38 | 8.55 | 0 | ||||
20054 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
20055 | IMO | 100 | 44 | 44 1/8 | 44 1/8 | 44 | 43 1/2 | 44 1/2 | 400 | |
20056 | IMOBF | 0 | 0 | |||||||
20057 | IMOC | 0 | 0 | |||||||
20058 | IMOG | 0 | 0 | |||||||
20059 | IMOI | 0 | 0 | |||||||
20060 | IMOL | 0 | 0 | |||||||
20061 | IMOM | 0 | 0 | |||||||
20062 | IMOR | 15000 | 1.1250 | 0 | ||||||
20063 | IMOW | 0 | 0 | |||||||
20064 | IMPA | 0 | 0 | |||||||
20065 | IMPC | 0 | 0 | |||||||
20066 | IMPE | 400 | 0.0100 | 0 | ||||||
20067 | IMPG | 0 | 0 | |||||||
20068 | IMPH | 2500 | 12 5/8 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 77700 | |
20069 | IMPN | 200 | 5.2500 | 5.2500 | 8.0000 | 0 | ||||
20070 | IMPR | 300 | 5/8 | 5/8 | 7/8 | 0 | ||||
20071 | IMPRW | 300 | 3/16 | 1/8 | 3/16 | 1/8 | 1/8 | 7/16 | 600 | |
20072 | IMPS | 0 | 0 | |||||||
20073 | IMPT | 0 | 0 | |||||||
20074 | IMPX | 1000 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 327100 | |
20075 | IMR | 200 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 15 5/8 | 16 5/8 | 300 | |
20076 | IMRBX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
20077 | IMRE | 0 | 0 | |||||||
20078 | IMRFX | 0 | 12.38 | 12.38 | 13.03 | 0 | ||||
20079 | IMRGA | 100 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1200 | 100 | |
20080 | IMRS | 0 | 0 | |||||||
20081 | IMRT | 0 | 0 | |||||||
20082 | IMRX | 0 | 0 | |||||||
20083 | IMRXX | 0 | 0.07 | 5.14 | 5.28 | 1526 | ||||
20084 | IMRY | 0 | 0 | |||||||
20085 | IMS | 1000 | 13 1/4 | 13 1/8 | 13 1/4 | 0 | ||||
20086 | IMSC | 1000 | 16 3/4 | 16 1/4 | 18 | 16 1/4 | 16 3/4 | 17 1/2 | 32100 | |
20087 | IMSG | 2000 | 3.8125 | 3.8125 | 3.8125 | 3.8125 | 3.6250 | 4.0000 | 2000 | |
20088 | IMSI | 300 | 11 | 10 3/8 | 11 1/4 | 10 3/8 | 11 | 11 1/4 | 30000 | |
20089 | IMSL | 0 | 0 | |||||||
20090 | IMSO | 2000 | 2.6250 | 2.7500 | 2.7500 | 2.6250 | 2.5000 | 2.7500 | 3000 | |
20091 | IMSR | 0 | 0 | |||||||
20092 | IMT | 300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 300 | |
20093 | IMTA | 0 | 0 | |||||||
20094 | IMTBF | 0 | 5.6875 | 0 | ||||||
20095 | IMTBY | 0 | 11.8125 | 11.5000 | 11.5625 | 0 | ||||
20096 | IMTC | 2000 | 7 1/2 | 7 | 8 | 0 | ||||
20097 | IMTI | 0 | 0 | |||||||
20098 | IMTK | 0 | 0 | |||||||
20099 | IMTKA | 4700 | 1 5/32 | 1 1/8 | 1 5/32 | 1 1/8 | 1 1/8 | 1 5/16 | 21100 | |
20100 | IMTKU | 0 | 0 | |||||||
20101 | IMTKW | 2000 | 3/16 | 13/64 | 13/64 | 3/16 | 3/16 | 9/32 | 4000 | |
20102 | IMTL | 200 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
20103 | IMTN | 400 | 30 3/4 | 31 1/4 | 31 1/4 | 30 1/2 | 30 1/2 | 31 1/4 | 2800 | |
20104 | IMTXA | 0 | 0 | |||||||
20105 | IMU | 200 | 4 1/8 | 3 | 3 1/2 | 0 | ||||
20106 | IMUC | 0 | 0 | |||||||
20107 | IMUL | 100 | 7 1/4 | 7 1/2 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/8 | 34900 | |
20108 | IMUNX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
20109 | IMUT | 0 | 0 | |||||||
20110 | IMUTF | 200 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
20111 | IMVI | 2000 | 0.0100 | 0 | ||||||
20112 | IMX | 0 | 0 | |||||||
20113 | IMXC | 0 | 0 | |||||||
20114 | IMXN | 100 | 5.0000 | 5.0312 | 5.4375 | 5.0000 | 5.0000 | 6.0000 | 8300 | |
20115 | IMXS | 4000 | 0.2700 | 0.2600 | 0.2700 | 0.2400 | 0.2400 | 0.2800 | 100700 | |
20116 | IMXX | 0 | 0 | |||||||
20117 | IMY | 0 | 0 | |||||||
20118 | IMY.B | 0 | 0 | |||||||
20119 | IN | 200 | 18 7/8 | 19 | 19 3/8 | 0 | ||||
20120 | INA | 100 | 8 7/8 | 8 1/2 | 9 1/4 | 0 | ||||
20121 | INAC | 1000 | 33 3/8 | 32 3/8 | 33 7/8 | 32 3/8 | 33 1/4 | 33 3/8 | 267400 | |
20122 | INAGX | 0 | 21.10 | 21.10 | 21.10 | 0 | ||||
20123 | INAI | 1000 | 1 13/16 | 1 7/8 | 2 | 1 13/16 | 1 13/16 | 1 7/8 | 98000 | |
20124 | INAV | 1000 | 0.2187 | 0.2500 | 0.2500 | 0.2187 | 0.2187 | 0.3750 | 2300 | |
20125 | INAVQ | 0 | 0 | |||||||
20126 | INBI | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 5/8 | 1300 | |
20127 | INBJ | 0 | 0 | |||||||
20128 | INBNX | 0 | 5.14 | 5.14 | 5.41 | 0 | ||||
20129 | INBR | 5000 | 32 1/2 | 33 1/4 | 33 1/4 | 32 1/4 | 32 1/4 | 33 1/4 | 22000 | |
20130 | INC | 0 | 0 | |||||||
20131 | INCB | 700 | 15 | 15 | 16 | 0 | ||||
20132 | INCBX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
20133 | INCC | 300 | 5 15/16 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 4000 | |
20134 | INCCX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
20135 | INCE | 1000 | 3.6875 | 3.7500 | 3.8750 | 3.5937 | 3.6250 | 3.8750 | 44000 | |
20136 | INCH | 0 | 0 | |||||||
20137 | INCHY | 0 | 3.1500 | 0 | ||||||
20138 | INCI | 0 | 0 | |||||||
20139 | INCL | 4000 | 9 1/2 | 9 5/8 | 9 3/4 | 9 3/8 | 9 1/4 | 9 5/8 | 63200 | |
20140 | INCM | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 200 | |
20141 | INCN | 0 | 0 | |||||||
20142 | INCO | 0 | 0 | |||||||
20143 | INCX | 0 | 0 | |||||||
20144 | INCXX | 0 | 0.43 | 5.62 | 5.76 | 883 | ||||
20145 | INCY | 800 | 39 1/4 | 39 3/4 | 40 | 39 | 39 1/4 | 40 | 51200 | |
20146 | INCZ | 0 | 0 | |||||||
20147 | IND | 500 | 1 7/8 | 0 | ||||||
20148 | INDA | 0 | 0 | |||||||
20149 | INDAO | 0 | 0 | |||||||
20150 | INDAP | 0 | 0 | |||||||
20151 | INDB | 1000 | 9 1/8 | 9 1/8 | 9 1/2 | 9 | 9 1/8 | 9 1/2 | 70700 | |
20152 | INDBX | 0 | 20.71 | 20.71 | 20.71 | 0 | ||||
20153 | INDE | 1000 | 2 15/16 | 3 1/16 | 3 3/16 | 2 15/16 | 2 15/16 | 3 1/16 | 48100 | |
20154 | INDG | 0 | 0 | |||||||
20155 | INDGF | 200 | 4 1/2 | 4 1/2 | 4 3/4 | 4 3/8 | 4 3/8 | 4 1/2 | 211200 | |
20156 | INDH | 0 | 0 | |||||||
20157 | INDHW | 0 | 0 | |||||||
20158 | INDI | 1300 | 7 1/4 | 7 | 7 1/2 | 0 | ||||
20159 | INDL | 0 | 0 | |||||||
20160 | INDP | 0 | 0 | |||||||
20161 | INDQ | 0 | 0 | |||||||
20162 | INDQA | 100 | 19 1/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 17900 | |
20163 | INDQB | 300 | 19 | 19 | 19 | 19 | 18 3/4 | 20 1/2 | 300 | |
20164 | INDS | 0 | 1071.39 | 1069.92 | 1073.19 | 1069.59 | 0 | |||
20165 | INDV | 600 | 5 3/4 | 5 1/4 | 5 15/16 | 5 1/4 | 5 1/4 | 6 | 27900 | |
20166 | INDXF | 0 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
20167 | INDYX | 0 | 12.22 | 12.22 | 12.86 | 0 | ||||
20168 | INDZX | 0 | 9.18 | 9.18 | 9.66 | 0 | ||||
20169 | INE | 0 | 14.23 | 14.15 | 14.28 | 14.15 | 0 | |||
20170 | INEAX | 0 | 4.35 | 4.35 | 4.58 | 0 | ||||
20171 | INEGX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
20172 | INEI | 1000 | 2 7/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 3/4 | 2 7/8 | 11700 | |
20173 | INEL | 1000 | 8 1/4 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 218600 | |
20174 | INEQA | 16500 | 0.2500 | 0.3750 | 1.1250 | 0 | ||||
20175 | INER | 0 | 0 | |||||||
20176 | INET | 2800 | 2 5/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 4700 | |
20177 | INEX | 6200 | 0.0800 | 0.0800 | 0.1600 | 0 | ||||
20178 | INF | 100 | 31 7/8 | 29 3/4 | 30 1/2 | 0 | ||||
20179 | INFA | 0 | 0 | |||||||
20180 | INFB | 0 | 0 | |||||||
20181 | INFD | 500 | 5 7/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 9800 | |
20182 | INFDX | 0 | 12.90 | 12.90 | 12.90 | 0 | ||||
20183 | INFE | 5000 | 0.4900 | 0.1250 | 0.5000 | 0 | ||||
20184 | INFG | 10000 | 0.8425 | 0.8125 | 1.0000 | 0 | ||||
20185 | INFGC | 0 | 0 | |||||||
20186 | INFH | 0 | 0 | |||||||
20187 | INFI | 0 | 0 | |||||||
20188 | INFL | 0 | 0 | |||||||
20189 | INFM | 0 | 0 | |||||||
20190 | INFN | 500 | 16 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 107000 | |
20191 | INFO | 1000 | 4 | 4 3/8 | 4 3/8 | 4 | 4 | 4 3/8 | 73700 | |
20192 | INFP | 0 | 0 | |||||||
20193 | INFR | 100 | 7 | 7 1/8 | 7 3/8 | 6 5/8 | 7 | 7 1/8 | 384900 | |
20194 | INFS | 200 | 17 1/2 | 18 | 18 3/4 | 16 3/4 | 17 1/4 | 17 3/4 | 124400 | |
20195 | INFT | 0 | 0 | |||||||
20196 | INFU | 1000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 3700 | |
20197 | INFV | 0 | 0 | |||||||
20198 | INFX | 0 | 0 | |||||||
20199 | INFXX | 0 | 0.39 | 5.28 | 5.39 | 8215 | ||||
20200 | INFY | 1000 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
20201 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
20202 | ING | 0 | 13.94 | 14.00 | 14.03 | 13.91 | 0 | |||
20203 | INGB | 0 | 0 | |||||||
20204 | INGBF | 0 | 31.8750 | 0 | ||||||
20205 | INGBY | 0 | 32.3750 | 0 | ||||||
20206 | INGC | 0 | 0 | |||||||
20207 | INGE | 5000 | 11.7500 | 0 | ||||||
20208 | INGG | 20000 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
20209 | INGL | 0 | 0 | |||||||
20210 | INGLF | 0 | 0 | |||||||
20211 | INGN | 0 | 0 | |||||||
20212 | INGR | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 62300 | |
20213 | INGX | 0 | 0 | |||||||
20214 | INGXX | 0 | 0.44 | 5.33 | 5.37 | 730 | ||||
20215 | INH | 0 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | |||
20216 | INHK | 0 | 0 | |||||||
20217 | INHKF | 0 | 0.3500 | 0 | ||||||
20218 | INHL | 2000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/2 | 13 5/8 | 13 7/8 | 23200 | |
20219 | INHM | 100 | 9/16 | 9/16 | 9/16 | 9/16 | 3/8 | 9/16 | 100 | |
20220 | INHO | 300 | 7 7/8 | 7 5/8 | 8 3/8 | 0 | ||||
20221 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
20222 | INHYX | 0 | 4.53 | 4.53 | 4.76 | 0 | ||||
20223 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
20224 | INI/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
20225 | INIBX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
20226 | INIDX | 0 | 26.68 | 26.68 | 28.08 | 0 | ||||
20227 | INIFX | 0 | 10.68 | 10.68 | 11.24 | 0 | ||||
20228 | ININX | 0 | 5.14 | 5.14 | 5.14 | 0 | ||||
20229 | INISX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
20230 | INIT | 8500 | 0.0100 | 0 | ||||||
20231 | INIVX | 0 | 12.92 | 12.92 | 13.71 | 0 | ||||
20232 | INJ | 0 | 13.80 | 13.85 | 13.94 | 13.79 | 0 | |||
20233 | INK | 0 | 15.27 | 15.34 | 15.35 | 15.26 | 0 | |||
20234 | INL | 0 | 11.88 | 11.93 | 12.01 | 11.85 | 0 | |||
20235 | INLD | 1300 | 4 | 3 7/8 | 4 1/2 | 0 | ||||
20236 | INLF | 100 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | 28.0000 | 100 | |
20237 | INLG | 0 | 0 | |||||||
20238 | INLK | 1300 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/8 | 8 3/8 | 8 3/4 | 51500 | |
20239 | INLN | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 1/4 | 500 | |
20240 | INLQ | 500 | 4 | 4 | 4 1/16 | 4 | 4 | 4 1/4 | 105400 | |
20241 | INM | 0 | 14.31 | 14.32 | 14.32 | 14.14 | 0 | |||
20242 | INMC | 0 | 0 | |||||||
20243 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
20244 | INMDP | 0 | 9.0000 | 12.5000 | 0 | |||||
20245 | INMIX | 0 | 5.45 | 5.45 | 5.73 | 0 | ||||
20246 | INMLF | 0 | 25.3730 | 0 | ||||||
20247 | INMR | 0 | 0 | |||||||
20248 | INMRY | 100 | 17 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
20249 | INMT | 2000 | 11 7/16 | 11 | 11 5/8 | 11 | 11 1/4 | 11 5/8 | 84600 | |
20250 | INMUX | 0 | 13.85 | 13.85 | 14.58 | 0 | ||||
20251 | INMXX | 0 | 0.63 | 3.41 | 3.50 | 578 | ||||
20252 | INN | 0 | 18.09 | 18.14 | 18.17 | 18.05 | 0 | |||
20253 | INNDX | 0 | 20.93 | 20.93 | 22.03 | 0 | ||||
20254 | INNE | 0 | 0 | |||||||
20255 | INNG | 1000 | 8.5000 | 0 | ||||||
20256 | INNHF | 0 | 0.6200 | 0 | ||||||
20257 | INNI | 7400 | 0.6562 | 0.6250 | 0.6562 | 0.5625 | 0.5625 | 0.6562 | 51900 | |
20258 | INNN | 500 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0900 | 7000 | |
20259 | INNO | 1000 | 7/32 | 1/4 | 1/4 | 3/16 | 3/16 | 7/32 | 956600 | |
20260 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
20261 | INOD | 500 | 2 1/16 | 2 1/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 16600 | |
20262 | INODW | 5000 | 1/8 | 1/8 | 7/32 | 0 | ||||
20263 | INOW | 5000 | 1.9375 | 1.9375 | 1.9375 | 1.9062 | 1.6875 | 2.0000 | 15000 | |
20264 | INOWW | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20265 | INP | 0 | 15.01 | 15.11 | 15.14 | 14.99 | 0 | |||
20266 | INPA | 0 | 0 | |||||||
20267 | INPAP | 100 | 50.5000 | 0 | ||||||
20268 | INPBX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
20269 | INPC | 0 | 0 | |||||||
20270 | INPCM | 0 | 0 | |||||||
20271 | INPCN | 300 | 34.5000 | 0 | ||||||
20272 | INPCP | 100 | 28.1250 | 0 | ||||||
20273 | INPG | 100 | 0.0010 | 0 | ||||||
20274 | INPH | 2500 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 3/4 | 2500 | |
20275 | INPMX | 0 | 13.75 | 13.75 | 14.47 | 0 | ||||
20276 | INPO | 0 | 0 | |||||||
20277 | INPOG | 0 | 0 | |||||||
20278 | INPRX | 0 | 8.37 | 8.37 | 8.81 | 0 | ||||
20279 | INPS | 0 | 0 | |||||||
20280 | INPTP | 0 | 0 | |||||||
20281 | INR | 0 | 10.87 | 10.88 | 10.89 | 10.87 | 0 | |||
20282 | INRD | 200 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
20283 | INREX | 0 | 4.44 | 4.44 | 4.71 | 0 | ||||
20284 | INRL | 0 | 0 | |||||||
20285 | INRLF | 0 | 0 | |||||||
20286 | INRS | 1200 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | 7.0000 | 7.2500 | 1200 | |
20287 | INRSD | 500 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 | 8800 | |
20288 | INRSU | 1000 | 2 1/2 | 2 1/4 | 3 1/2 | 0 | ||||
20289 | INRSW | 75 | 3 | 3 | 4 1/4 | 0 | ||||
20290 | INRWD | 300 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 1/2 | 3 1/2 | 300 | |
20291 | INRXX | 0 | 0.39 | 4.98 | 5.09 | 514 | ||||
20292 | INS | 1000 | 2 1/2 | 0 | ||||||
20293 | INSB | 0 | 0 | |||||||
20294 | INSE | 1500 | 4.0312 | 4.0000 | 4.6250 | 0 | ||||
20295 | INSEX | 0 | 9.24 | 9.24 | 9.72 | 0 | ||||
20296 | INSG | 0 | 0 | |||||||
20297 | INSGY | 200 | 5 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 | 158500 | |
20298 | INSI | 1200 | 5 3/4 | 5 3/8 | 5 7/8 | 5 3/8 | 5 1/2 | 5 7/8 | 14100 | |
20299 | INSIU | 0 | 0 | |||||||
20300 | INSIW | 9000 | 7/8 | 29/32 | 29/32 | 7/8 | 15/16 | 1 1/8 | 18000 | |
20301 | INSL | 100 | 40 1/2 | 40 9/16 | 40 9/16 | 39 | 39 | 42 | 25100 | |
20302 | INSO | 600 | 50 1/4 | 48 | 50 1/2 | 48 | 50 | 50 3/4 | 121500 | |
20303 | INSR | 0 | 1350.90 | 1348.61 | 1352.77 | 1344.72 | 0 | |||
20304 | INSS | 4000 | 33 1/2 | 31 3/4 | 35 1/8 | 31 1/4 | 33 1/8 | 33 1/2 | 70800 | |
20305 | INST | 1000 | 3 1/4 | 3 1/4 | 4 | 0 | ||||
20306 | INSTX | 0 | 22.80 | 22.80 | 24.00 | 0 | ||||
20307 | INSU | 0 | 0 | |||||||
20308 | INSUA | 700 | 6 7/8 | 6 3/4 | 7 1/4 | 6 1/2 | 6 7/8 | 7 1/8 | 228100 | |
20309 | INSV | 1000 | 3 1/4 | 3 5/8 | 3 7/8 | 3 1/8 | 3 1/8 | 3 1/2 | 109100 | |
20310 | INSXX | 0 | 0.67 | 5.29 | 5.43 | 2192 | ||||
20311 | INSY | 0 | 0 | |||||||
20312 | INT | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/8 | 500 | |
20313 | INTA | 0 | 0 | |||||||
20314 | INTAF | 2000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 3/4 | 1 5/8 | 1 13/16 | 40000 | |
20315 | INTAX | 0 | 3.96 | 3.96 | 4.17 | 0 | ||||
20316 | INTC | 200 | 114 | 110 3/8 | 114 3/8 | 110 3/8 | 114 | 114 1/8 | 10293200 | |
20317 | INTCW | 500 | 74 5/8 | 72 1/8 | 75 | 71 49/64 | 74 5/8 | 74 7/8 | 3961600 | |
20318 | INTE | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/2 | 5 3/4 | 5500 | |
20319 | INTEX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
20320 | INTF | 30000 | 4 3/4 | 4 3/4 | 4 7/8 | 4 5/8 | 4 1/2 | 4 7/8 | 59600 | |
20321 | INTFX | 0 | 15.74 | 15.74 | 15.74 | 0 | ||||
20322 | INTG | 400 | 47 | 47 | 47 | 47 | 46 | 50 1/2 | 500 | |
20323 | INTH | 0 | 0 | |||||||
20324 | INTI | 3700 | 1/2 | 15/32 | 1/2 | 0 | ||||
20325 | INTIW | 0 | 1/32 | 3/32 | 0 | |||||
20326 | INTIZ | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20327 | INTK | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 6000 | |
20328 | INTL | 600 | 15 3/4 | 16 3/8 | 16 3/8 | 15 3/4 | 15 3/4 | 16 1/8 | 39600 | |
20329 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
20330 | INTO | 400 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 7/8 | 400 | |
20331 | INTP | 400 | 15.5000 | 15.0000 | 15.5000 | 0 | ||||
20332 | INTR | 400 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 400 | |
20333 | INTS | 5000 | 27 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/8 | 59800 | |
20334 | INTT | 0 | 0 | |||||||
20335 | INTU | 100 | 29 1/2 | 27 3/4 | 30 1/2 | 27 3/4 | 29 1/2 | 29 3/4 | 1540200 | |
20336 | INTV | 1000 | 12 1/2 | 12 1/4 | 13 | 12 | 12 1/2 | 12 5/8 | 292200 | |
20337 | INTX | 0 | 0 | |||||||
20338 | INTXA | 1400 | 3 | 3 | 3 1/16 | 3 | 3 | 3 1/16 | 83700 | |
20339 | INTXL | 800 | 2 1/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 9600 | |
20340 | INTXP | 400 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 3/4 | 9 1/8 | 3000 | |
20341 | INTXW | 2500 | 2 1/2 | 2 5/16 | 2 1/2 | 2 5/16 | 2 7/16 | 2 1/2 | 30600 | |
20342 | INTXX | 0 | 0.49 | 3.37 | 3.44 | 1079 | ||||
20343 | INTXZ | 7800 | 1 | 1 | 1 | 1 | 1 | 1 5/32 | 7800 | |
20344 | INTZ | 500 | 2.0000 | 0.6250 | 2.5000 | 0 | ||||
20345 | INU | 0 | 14.00 | 14.06 | 14.06 | 13.98 | 0 | |||
20346 | INUS | 400 | 4 1/16 | 4 1/16 | 4 5/16 | 4 1/16 | 4 1/16 | 4 1/4 | 14100 | |
20347 | INUTX | 0 | 7.42 | 7.42 | 7.81 | 0 | ||||
20348 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
20349 | INVAC | 0 | 0 | |||||||
20350 | INVC | 0 | 0 | |||||||
20351 | INVCB | 0 | 0 | |||||||
20352 | INVE | 0 | 0 | |||||||
20353 | INVF | 7000 | 0.0010 | 0 | ||||||
20354 | INVG | 2000 | 12.2500 | 12.1562 | 12.2500 | 12.1562 | 12.0000 | 13.2500 | 3000 | |
20355 | INVI | 1500 | 3/8 | 11/32 | 3/8 | 11/32 | 11/32 | 3/8 | 37200 | |
20356 | INVN | 0 | 0 | |||||||
20357 | INVPX | 0 | 13.80 | 13.80 | 14.52 | 0 | ||||
20358 | INVR | 15000 | 13/16 | 7/8 | 1 1/8 | 13/16 | 13/16 | 7/8 | 381800 | |
20359 | INVRW | 1500 | 15/32 | 11/32 | 15/32 | 5/16 | 11/32 | 15/32 | 188900 | |
20360 | INVRZ | 8600 | 3/32 | 3/32 | 9/32 | 0 | ||||
20361 | INVSW | 800 | 20.5000 | 0 | ||||||
20362 | INVV | 0 | 0 | |||||||
20363 | INVW | 0 | 0 | |||||||
20364 | INVX | 800 | 23 | 22 | 23 | 21 1/2 | 22 1/2 | 23 | 125700 | |
20365 | INW | 0 | 11.19 | 11.10 | 11.22 | 11.10 | 0 | |||
20366 | INWS | 0 | 0 | |||||||
20367 | INX | 0 | 113.03 | 113.01 | 114.16 | 112.53 | 112.34 | 113.43 | 0 | |
20368 | INY | 0 | 10.19 | 10.25 | 10.25 | 10.17 | 0 | |||
20369 | INYKX | 0 | 5.13 | 5.13 | 5.40 | 0 | ||||
20370 | INZ | 0 | 13 5/8 | 14 1/8 | 0 | |||||
20371 | INp | 200 | 58 | 0 | ||||||
20372 | IO | 200 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 1/4 | 27 7/8 | 200 | |
20373 | IOCJ | 0 | 0 | |||||||
20374 | IOCJY | 0 | 3.2500 | 0 | ||||||
20375 | IOE | 0 | 0 | |||||||
20376 | IOEPX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
20377 | IOF | 800 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
20378 | IOFIX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
20379 | IOGSX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
20380 | IOHIX | 0 | 5.37 | 5.37 | 5.66 | 0 | ||||
20381 | IOMC | 400 | 2.3750 | 2.1250 | 2.3750 | 2.1250 | 1.8750 | 2.3750 | 6900 | |
20382 | IOMG | 3000 | 22 11/16 | 21 1/4 | 23 | 21 1/8 | 22 3/4 | 22 7/8 | 4613800 | |
20383 | IOMGG | 5 | 217 | 210 | 240 | 0 | ||||
20384 | IOMGP | 0 | 0 | |||||||
20385 | IOMMX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
20386 | IOMT | 500 | 2 | 2 | 2 1/4 | 0 | ||||
20387 | ION | 100 | 45 3/4 | 45 1/4 | 46 1/8 | 0 | ||||
20388 | IONA | 0 | 0 | |||||||
20389 | IONI | 0 | 0 | |||||||
20390 | IONL | 0 | 0 | |||||||
20391 | IOPXX | 0 | 0.41 | 4.79 | 4.87 | 3832 | ||||
20392 | IOQ | 0 | 0 | |||||||
20393 | IOQK | 0 | 0 | |||||||
20394 | IOT | 300 | 10 1/8 | 0 | ||||||
20395 | IOTP | 0 | 0 | |||||||
20396 | IOTXX | 0 | 0.46 | 4.82 | 4.84 | 2869 | ||||
20397 | IOTw | 0 | 10 | 11 | 0 | |||||
20398 | IOVTF | 0 | 0.3750 | 0 | ||||||
20399 | IOXXX | 0 | 0.26 | 3.06 | 3.13 | 896 | ||||
20400 | IP | 100 | 42 3/8 | 43 1/4 | 43 1/4 | 42 3/8 | 42 1/2 | 43 | 9000 | |
20401 | IPAC | 200 | 8 1/8 | 8 3/8 | 8 3/8 | 8 | 7 7/8 | 8 1/8 | 11800 | |
20402 | IPC | 0 | 0 | |||||||
20403 | IPCA | 0 | 0 | |||||||
20404 | IPCC | 0 | 0 | |||||||
20405 | IPCCF | 0 | 0.3300 | 0 | ||||||
20406 | IPCI | 2000 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 9700 | |
20407 | IPCK | 300 | 3.1875 | 3.0625 | 3.1875 | 3.0625 | 3.0625 | 3.1875 | 4100 | |
20408 | IPCR | 0 | 0 | |||||||
20409 | IPCRF | 200 | 22 1/2 | 22 1/8 | 22 1/2 | 21 3/4 | 22 1/4 | 22 1/2 | 79600 | |
20410 | IPCS | 0 | 0 | |||||||
20411 | IPCT | 0 | 0 | |||||||
20412 | IPCpA | 450 | 28 | 0 | ||||||
20413 | IPCpB | 1000 | 28 3/4 | 0 | ||||||
20414 | IPCpC | 14000 | 30 35/64 | 0 | ||||||
20415 | IPCpD | 12900 | 31 45/64 | 0 | ||||||
20416 | IPCpE | 150 | 31 1/2 | 0 | ||||||
20417 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
20418 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
20419 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
20420 | IPCpL | 500 | 42 1/4 | 0 | ||||||
20421 | IPCpM | 400 | 26 1/4 | 0 | ||||||
20422 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
20423 | IPCpT | 600 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 600 | |||
20424 | IPEC | 4000 | 10 1/2 | 10 7/8 | 11 1/16 | 10 1/2 | 10 1/2 | 10 3/4 | 172600 | |
20425 | IPFIX | 0 | 9.77 | 9.77 | 9.97 | 0 | ||||
20426 | IPG | 200 | 47 3/4 | 47 3/4 | 48 1/8 | 0 | ||||
20427 | IPGE | 0 | 0 | |||||||
20428 | IPGG | 0 | 0 | |||||||
20429 | IPGH | 0 | 0 | |||||||
20430 | IPGI | 0 | 0 | |||||||
20431 | IPGL | 0 | 0 | |||||||
20432 | IPGR | 0 | 0 | |||||||
20433 | IPGS | 0 | 0 | |||||||
20434 | IPGT | 0 | 0 | |||||||
20435 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20436 | IPI.A | 0 | 0 | |||||||
20437 | IPIC | 200 | 21 1/4 | 22 3/4 | 23 | 21 | 21 1/4 | 21 3/4 | 474100 | |
20438 | IPIGY | 0 | 0 | |||||||
20439 | IPII | 500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1400 | 500 | |
20440 | IPIIP | 700 | 2.1250 | 2.1250 | 2.6250 | 0 | ||||
20441 | IPJ | 0 | 0 | |||||||
20442 | IPL | 700 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 27 3/8 | 27 7/8 | 5700 | |
20443 | IPLK | 0 | 0 | |||||||
20444 | IPLL | 0 | 0 | |||||||
20445 | IPLLF | 0 | 0 | |||||||
20446 | IPLO | 0 | 0 | |||||||
20447 | IPLP | 0 | 0 | |||||||
20448 | IPLS | 4000 | 1 13/16 | 1 3/4 | 2 | 1 3/4 | 1 13/16 | 2 | 18300 | |
20449 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20450 | IPM | 0 | 0 | |||||||
20451 | IPMC | 0 | 0 | |||||||
20452 | IPMCF | 2000 | 2 23/32 | 2 3/4 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 17600 | |
20453 | IPMI | 500 | 0.0010 | 0 | ||||||
20454 | IPNRF | 0 | 2.0000 | 0 | ||||||
20455 | IPNYX | 0 | 12.76 | 12.76 | 13.40 | 0 | ||||
20456 | IPOAF | 0 | 4.0000 | 0 | ||||||
20457 | IPPE | 0 | 0 | |||||||
20458 | IPPEY | 0 | 0 | |||||||
20459 | IPPI | 0 | 0 | |||||||
20460 | IPPIF | 500 | 30 5/8 | 30 1/4 | 30 3/4 | 30 1/4 | 30 5/8 | 31 | 7100 | |
20461 | IPR | 1200 | 2 5/8 | 2 3/4 | 2 3/4 | 2 5/8 | 2 1/2 | 2 13/16 | 6400 | |
20462 | IPRBX | 0 | 8.28 | 8.28 | 8.28 | 0 | ||||
20463 | IPRL | 0 | 0 | |||||||
20464 | IPRX | 0 | 0 | |||||||
20465 | IPRYX | 0 | 8.38 | 8.38 | 8.38 | 0 | ||||
20466 | IPSC | 0 | 0 | |||||||
20467 | IPSCF | 100 | 25 1/8 | 24 5/8 | 25 1/4 | 0 | ||||
20468 | IPSW | 600 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 6700 | |
20469 | IPT | 200 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 200 | |
20470 | IPTD | 0 | 0 | |||||||
20471 | IPTF | 0 | 0 | |||||||
20472 | IPTK | 0 | 0 | |||||||
20473 | IPTW | 0 | 0 | |||||||
20474 | IPUR | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.9375 | 2000 | |
20475 | IPW | 100 | 30 1/8 | 30 1/4 | 30 3/4 | 0 | ||||
20476 | IPWA | 0 | 0 | |||||||
20477 | IPWC | 0 | 0 | |||||||
20478 | IPWL | 0 | 0 | |||||||
20479 | IPX | 41300 | 21 1/2 | 0 | ||||||
20480 | IPXD | 0 | 0 | |||||||
20481 | IPXI | 0 | 0 | |||||||
20482 | IPXN | 0 | 0 | |||||||
20483 | IPXS | 0 | 0 | |||||||
20484 | IPXT | 0 | 0 | |||||||
20485 | IPXX | 0 | 0 | |||||||
20486 | IPXpA | 44100 | 101 | 0 | ||||||
20487 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20488 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20489 | IPZF | 0 | 0 | |||||||
20490 | IPZN | 0 | 0 | |||||||
20491 | IPZR | 0 | 0 | |||||||
20492 | IPZY | 0 | 0 | |||||||
20493 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20494 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20495 | IQC | 2300 | 11 1/4 | 0 | ||||||
20496 | IQI | 2500 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
20497 | IQM | 400 | 11 1/4 | 11 | 11 3/8 | 0 | ||||
20498 | IQN | 4000 | 11 1/4 | 0 | ||||||
20499 | IQP | 0 | 0 | |||||||
20500 | IQST | 400 | 21 3/4 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 23 | 66900 | |
20501 | IQSW | 100 | 24 | 22 | 24 1/4 | 22 | 23 3/8 | 24 | 62600 | |
20502 | IQT | 400 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
20503 | IR | 100 | 41 7/8 | 41 1/2 | 41 7/8 | 41 3/8 | 41 1/2 | 41 7/8 | 1800 | |
20504 | IRA/WS | 0 | 5/32 | 5/16 | 0 | |||||
20505 | IRAGF | 0 | 0.7600 | 0 | ||||||
20506 | IRAT | 0 | 0 | |||||||
20507 | IRATA | 3200 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 6200 | |
20508 | IRATW | 1000 | 3/16 | 5/32 | 5/16 | 0 | ||||
20509 | IRBK | 0 | 0 | |||||||
20510 | IRBKP | 0 | 0 | |||||||
20511 | IRC | 5000 | 13/16 | 13/16 | 13/16 | 3/4 | 11000 | |||
20512 | IRCC | 0 | 0 | |||||||
20513 | IRCX | 0 | 0 | |||||||
20514 | IRCY | 0 | 0 | |||||||
20515 | IRDAX | 0 | 5.32 | 5.32 | 5.59 | 0 | ||||
20516 | IRDV | 0 | 0 | |||||||
20517 | IRE | 100 | 31 1/4 | 0 | ||||||
20518 | IREC | 100 | 3.3750 | 3.2500 | 3.3750 | 3.1250 | 3.3125 | 3.3750 | 38000 | |
20519 | IREG | 600 | 10 | 10 3/8 | 10 3/8 | 9 1/2 | 9 5/8 | 10 | 34100 | |
20520 | IREX | 100 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 20.2500 | 21.5000 | 100 | |
20521 | IRF | 200 | 12 7/8 | 12 1/8 | 12 7/8 | 0 | ||||
20522 | IRFG | 0 | 0 | |||||||
20523 | IRFI | 0 | 0 | |||||||
20524 | IRFM | 0 | 0 | |||||||
20525 | IRFS | 0 | 0 | |||||||
20526 | IRGB | 500 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | 41.0000 | 43.0000 | 700 | |
20527 | IRGR | 63300 | 0.0100 | 0 | ||||||
20528 | IRI | 200 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4100 | |||
20529 | IRIC | 100 | 11 3/4 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 | 106300 | |
20530 | IRIE | 0 | 0 | |||||||
20531 | IRIEC | 0 | 0 | |||||||
20532 | IRIL | 0 | 0 | |||||||
20533 | IRIX | 2000 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 | 9200 | |
20534 | IRL | 500 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
20535 | IRMD | 0 | 0 | |||||||
20536 | IRND | 16900 | 0.0200 | 0 | ||||||
20537 | IROBX | 0 | 5.31 | 5.31 | 5.31 | 0 | ||||
20538 | IRON | 2300 | 0.5625 | 0.5625 | 1.0312 | 0 | ||||
20539 | IROQ | 1000 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 | 16 3/4 | 1500 | |
20540 | IRP | 0 | 0 | |||||||
20541 | IRPP | 0 | 0 | |||||||
20542 | IRPPF | 4500 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | ||||
20543 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20544 | IRS | 200 | 30 1/2 | 0 | ||||||
20545 | IRSN | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 72400 | |
20546 | IRSXX | 0 | 0.19 | 4.53 | 4.64 | 370 | ||||
20547 | IRT | 500 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 3/8 | 9 3/4 | 700 | |
20548 | IRTA | 0 | 0 | |||||||
20549 | IRTD | 2000 | 0.0500 | 0.0100 | 0.4500 | 0 | ||||
20550 | IRTG | 100 | 6.8750 | 7.1250 | 7.1250 | 6.7500 | 6.8750 | 7.1250 | 6200 | |
20551 | IRWJF | 0 | 0 | |||||||
20552 | IRWK | 0 | 0 | |||||||
20553 | IRWKF | 0 | 0 | |||||||
20554 | IRWN | 100 | 44 3/4 | 44 3/4 | 44 3/4 | 44 | 44 | 44 3/4 | 4000 | |
20555 | IRX | 0 | 50.20 | 50.10 | 50.20 | 50.10 | 0 | |||
20556 | IS | 17000 | 39 1/8 | 0 | ||||||
20557 | ISA | 3300 | 27 1/4 | 27 3/4 | 29 1/8 | 0 | ||||
20558 | ISA.V | 0 | 0 | |||||||
20559 | ISAAX | 0 | 21.37 | 21.37 | 22.50 | 0 | ||||
20560 | ISAL | 0 | 0 | |||||||
20561 | ISAP | 0 | 0 | |||||||
20562 | ISAU | 0 | 0 | |||||||
20563 | ISB | 15000 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 15000 | |||
20564 | ISBD | 0 | 0 | |||||||
20565 | ISBF | 400 | 16 3/8 | 16 5/8 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 44700 | |
20566 | ISC | 100 | 2 1/8 | 13/16 | 1 5/16 | 0 | ||||
20567 | ISCAX | 0 | 11.89 | 11.89 | 12.58 | 0 | ||||
20568 | ISCB | 100 | 23.0000 | 24.0000 | 24.5000 | 21.2500 | 21.0000 | 24.0000 | 2500 | |
20569 | ISCBX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
20570 | ISCC | 0 | 0 | |||||||
20571 | ISCCX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
20572 | ISCG | 200 | 14 1/4 | 13 3/4 | 15 | 13 3/4 | 14 1/4 | 15 | 14200 | |
20573 | ISCH | 0 | 0 | |||||||
20574 | ISCIX | 0 | 23.77 | 23.77 | 23.77 | 0 | ||||
20575 | ISCN | 0 | 0 | |||||||
20576 | ISCO | 1000 | 18 1/8 | 16 3/4 | 18 1/2 | 16 3/4 | 17 1/2 | 18 1/2 | 33400 | |
20577 | ISCX | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 15 1/2 | 1700 | |
20578 | ISDI | 2000 | 6 5/8 | 6 3/8 | 7 | 6 3/8 | 6 5/8 | 7 | 65600 | |
20579 | ISDN | 2000 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
20580 | ISEBX | 0 | 9.24 | 9.24 | 9.24 | 0 | ||||
20581 | ISEE | 10000 | 7 1/16 | 7 1/16 | 7 1/8 | 6 31/32 | 7 | 7 1/16 | 32000 | |
20582 | ISEFE | 500 | 1.0000 | 1.0000 | 1.8750 | 1.0000 | 5000 | |||
20583 | ISER | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 3/4 | 3 1/8 | 2500 | |
20584 | ISFE | 0 | 0 | |||||||
20585 | ISFEA | 1000 | 4 25/64 | 4 3/8 | 4 19/32 | 4 3/8 | 4 3/8 | 4 5/8 | 14500 | |
20586 | ISFEU | 1500 | 7 1/4 | 7 1/4 | 8 1/4 | 0 | ||||
20587 | ISFEW | 3000 | 1 3/4 | 1 53/64 | 1 53/64 | 1 3/4 | 1 3/4 | 2 3/16 | 6000 | |
20588 | ISFEZ | 2900 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/8 | 5800 | |
20589 | ISFT | 0 | 0 | |||||||
20590 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20591 | ISGI | 647 | 6 1/8 | 5 5/8 | 6 1/8 | 0 | ||||
20592 | ISGT | 0 | 0 | |||||||
20593 | ISGTF | 1000 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 3/8 | 2 1/2 | 1000 | |
20594 | ISH | 13500 | 17 5/8 | 0 | ||||||
20595 | ISHC | 0 | 0 | |||||||
20596 | ISHIX | 0 | 9.74 | 9.74 | 9.84 | 0 | ||||
20597 | ISHJ | 0 | 0 | |||||||
20598 | ISHOX | 0 | 4.99 | 4.99 | 4.99 | 0 | ||||
20599 | ISHT | 0 | 0 | |||||||
20600 | ISHw | 0 | 18 | 21 | 0 | |||||
20601 | ISI/WS | 200 | 9/16 | 21/32 | 1 1/32 | 0 | ||||
20602 | ISIAX | 0 | 5.15 | 5.15 | 5.42 | 0 | ||||
20603 | ISIBX | 0 | 5.14 | 5.14 | 5.14 | 0 | ||||
20604 | ISIG | 2500 | 2 11/16 | 2 3/8 | 2 11/16 | 2 3/8 | 2 9/16 | 2 3/4 | 131300 | |
20605 | ISIP | 700 | 15 1/2 | 15 3/8 | 15 3/4 | 15 3/8 | 15 1/2 | 15 3/4 | 37400 | |
20606 | ISIS | 100 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 1500 | |
20607 | ISKO | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/4 | 2000 | |
20608 | ISL | 200 | 11 3/8 | 11 1/8 | 11 5/8 | 0 | ||||
20609 | ISLI | 2500 | 8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 96300 | |
20610 | ISLR | 0 | 0 | |||||||
20611 | ISMF | 0 | 0 | |||||||
20612 | ISMGF | 4000 | 1.7500 | 0 | ||||||
20613 | ISN | 500 | 12 3/8 | 0 | ||||||
20614 | ISND | 0 | 0 | |||||||
20615 | ISNF | 0 | 0 | |||||||
20616 | ISNO | 0 | 0 | |||||||
20617 | ISNS | 2600 | 2 3/8 | 2 1/8 | 2 1/2 | 2 | 2 1/8 | 2 1/2 | 24500 | |
20618 | ISNX | 0 | 0 | |||||||
20619 | ISO | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 2500 | |||
20620 | ISOF | 1500 | 4.1250 | 3.5000 | 5.0000 | 0 | ||||
20621 | ISOL | 1000 | 1 1/16 | 1 1/16 | 1 1/4 | 0 | ||||
20622 | ISP | 500 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
20623 | ISPGF | 0 | 3.3750 | 0 | ||||||
20624 | ISPH | 0 | 0 | |||||||
20625 | ISPP | 2500 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
20626 | ISPS | 0 | 0 | |||||||
20627 | ISR | 300 | 5 1/2 | 0 | ||||||
20628 | ISRC | 0 | 0 | |||||||
20629 | ISRL | 1000 | 19/32 | 19/32 | 5/8 | 19/32 | 19/32 | 5/8 | 29400 | |
20630 | ISRLW | 3000 | 1/16 | 1/16 | 3/32 | 0 | ||||
20631 | ISRLZ | 4000 | 3/32 | 1/32 | 3/32 | 0 | ||||
20632 | ISRP | 0 | 0 | |||||||
20633 | ISRR | 0 | 0 | |||||||
20634 | ISS | 0 | 13 5/8 | 14 1/8 | 0 | |||||
20635 | ISS.V | 0 | 0 | |||||||
20636 | ISSC | 0 | 0 | |||||||
20637 | ISSI | 2000 | 8 3/16 | 8 1/4 | 8 1/2 | 8 1/8 | 8 3/16 | 8 3/8 | 138000 | |
20638 | ISSM | 2000 | 1.0625 | 1.0000 | 1.1250 | 1.0000 | 0.9375 | 1.1875 | 50400 | |
20639 | ISSS | 0 | 0 | |||||||
20640 | ISSw | 0 | 0 | |||||||
20641 | IST/WS | 0 | 1 9/16 | 1 15/16 | 0 | |||||
20642 | ISTC | 32000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
20643 | ISTD | 0 | 0 | |||||||
20644 | ISTE | 0 | 0 | |||||||
20645 | ISTLX | 0 | 19.18 | 19.18 | 19.18 | 0 | ||||
20646 | ISTN | 10000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 50300 | |
20647 | ISTNW | 100 | 1 7/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 19/32 | 1 7/8 | 800 | |
20648 | ISTR | 700 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 7/8 | 3 1/8 | 24800 | |
20649 | ISTV | 12000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 12000 | |
20650 | ISTVW | 0 | 0 | |||||||
20651 | ISTVZ | 0 | 0 | |||||||
20652 | ISUZ | 0 | 0 | |||||||
20653 | ISUZF | 0 | 5.5000 | 0 | ||||||
20654 | ISWCX | 0 | 13.18 | 13.18 | 13.18 | 0 | ||||
20655 | ISWGX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
20656 | ISWY | 1500 | 24.6656 | 22.6656 | 24.0000 | 0 | ||||
20657 | ISX | 0 | 183.73 | 179.76 | 184.31 | 179.66 | 182.67 | 184.99 | 0 | |
20658 | ISY/WD | 0 | 0 | |||||||
20659 | ISYC | 0 | 0 | |||||||
20660 | ISYS | 1000 | 23 1/2 | 21 | 23 1/2 | 0 | ||||
20661 | ITA | 300 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 7/8 | 300 | |
20662 | ITABX | 0 | 11.20 | 11.20 | 11.20 | 0 | ||||
20663 | ITACX | 0 | 11.20 | 11.20 | 11.20 | 0 | ||||
20664 | ITAM | 5000 | 0.1300 | 0.1400 | 0.1450 | 0.1300 | 0.1100 | 0.1350 | 1439700 | |
20665 | ITAMZ | 0 | 0 | |||||||
20666 | ITAPX | 0 | 11.21 | 11.21 | 11.86 | 0 | ||||
20667 | ITARF | 0 | 20.0000 | 0 | ||||||
20668 | ITAS | 363200 | 0.0010 | 0 | ||||||
20669 | ITB | 100 | 3 11/16 | 0 | ||||||
20670 | ITBB | 0 | 0 | |||||||
20671 | ITBI | 0 | 0 | |||||||
20672 | ITBN | 0 | 0 | |||||||
20673 | ITBpA | 400 | 5 3/4 | 0 | ||||||
20674 | ITC | 100 | 2 7/8 | 0 | ||||||
20675 | ITCAX | 0 | 8.46 | 8.46 | 8.63 | 0 | ||||
20676 | ITCC | 1000 | 5 1/4 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 6200 | |
20677 | ITCH | 200 | 0.0100 | 0 | ||||||
20678 | ITCHE | 0 | 0 | |||||||
20679 | ITCM | 0 | 0 | |||||||
20680 | ITCR | 0 | 0 | |||||||
20681 | ITCXX | 0 | 0.34 | 3.27 | 3.10 | 4511 | ||||
20682 | ITDA | 900 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
20683 | ITDN | 1300 | 0.0100 | 0 | ||||||
20684 | ITDS | 5000 | 15 1/2 | 16 1/2 | 16 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 33400 | |
20685 | ITE | 0 | 0 | |||||||
20686 | ITEBX | 0 | 3.97 | 3.97 | 3.97 | 0 | ||||
20687 | ITECQ | 500 | 0.5000 | 0 | ||||||
20688 | ITEG | 0 | 0 | |||||||
20689 | ITEL | 1000 | 23/32 | 5/8 | 23/32 | 5/8 | 5/8 | 23/32 | 15900 | |
20690 | ITEX | 800 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/4 | 13700 | |
20691 | ITEXX | 0 | 0.26 | 3.08 | 3.31 | 16558 | ||||
20692 | ITFC | 0 | 0 | |||||||
20693 | ITFI | 9400 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
20694 | ITFMF | 0 | 0.6200 | 0 | ||||||
20695 | ITFXX | 0 | 0.52 | 3.13 | 3.19 | 1781 | ||||
20696 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20697 | ITGAX | 0 | 8.49 | 8.49 | 8.89 | 0 | ||||
20698 | ITGBX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
20699 | ITGE | 0 | 0 | |||||||
20700 | ITGI | 200 | 18 3/4 | 19 1/2 | 20 | 18 3/4 | 18 3/4 | 19 1/4 | 26900 | |
20701 | ITGR | 500 | 1 1/2 | 1 1/2 | 1 3/4 | 1 1/2 | 1 1/2 | 2 | 10300 | |
20702 | ITGT | 0 | 0 | |||||||
20703 | ITH/WS | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 2000 | |||
20704 | ITHAX | 0 | 12.29 | 12.29 | 13.01 | 0 | ||||
20705 | ITHr | 0 | 0 | |||||||
20706 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20707 | ITIC | 4000 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 1/2 | 8400 | |
20708 | ITIG | 5000 | 16 5/8 | 16 5/8 | 16 3/4 | 16 1/2 | 16 1/2 | 17 1/4 | 42800 | |
20709 | ITII | 100 | 28 1/4 | 28 1/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 112700 | |
20710 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20711 | ITIXX | 0 | 0.38 | 4.91 | 5.03 | 10854 | ||||
20712 | ITL | 0 | 0 | |||||||
20713 | ITLA | 5000 | 14 1/2 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 128900 | |
20714 | ITLB | 500 | 0.0200 | 0.0100 | 0.0300 | 0 | ||||
20715 | ITLD | 0 | 0 | |||||||
20716 | ITLR | 0 | 0 | |||||||
20717 | ITLX | 0 | 0 | |||||||
20718 | ITM | 0 | 0 | |||||||
20719 | ITN | 100 | 6 1/8 | 5 3/8 | 6 | 0 | ||||
20720 | ITNA | 0 | 0 | |||||||
20721 | ITNL | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 3900 | |
20722 | ITNM | 0 | 0 | |||||||
20723 | ITNR | 0 | 0 | |||||||
20724 | ITNw | 0 | 0 | |||||||
20725 | ITP | 1000 | 22 5/8 | 0 | ||||||
20726 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
20727 | ITPL | 8500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
20728 | ITPY | 0 | 0 | |||||||
20729 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
20730 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
20731 | ITRAX | 0 | 11.50 | 11.50 | 12.07 | 0 | ||||
20732 | ITRC | 500 | 22 | 21 1/2 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/2 | 1000 | |
20733 | ITRI | 200 | 19 1/8 | 18 | 19 1/2 | 17 1/2 | 19 | 19 1/2 | 272700 | |
20734 | ITRL | 0 | 0 | |||||||
20735 | ITRM | 0 | 0 | |||||||
20736 | ITRN | 0 | 0 | |||||||
20737 | ITRO | 10000 | 0.1562 | 0.0937 | 0.1875 | 0 | ||||
20738 | ITRS | 0 | 0 | |||||||
20739 | ITRT | 5000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1200 | 5000 | |
20740 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
20741 | ITS | 0 | 122.77 | 0 | ||||||
20742 | ITSI | 12500 | 1 | 1 | 1 | 1 | 15/16 | 1 1/32 | 50800 | |
20743 | ITST | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10000 | |||
20744 | ITSY | 1000 | 1 29/32 | 2 | 2 1/64 | 1 7/8 | 1 7/8 | 1 29/32 | 64700 | |
20745 | ITSYW | 2000 | 1/2 | 1/2 | 1/2 | 13/32 | 13/32 | 1/2 | 30900 | |
20746 | ITT | 100 | 41 3/8 | 41 1/4 | 41 1/2 | 40 7/8 | 41 3/8 | 41 3/4 | 9900 | |
20747 | ITTA | 0 | 0 | |||||||
20748 | ITTB | 0 | 0 | |||||||
20749 | ITTC | 0 | 0 | |||||||
20750 | ITTD | 0 | 0 | |||||||
20751 | ITTDV | 0 | 0 | |||||||
20752 | ITTE | 0 | 0 | |||||||
20753 | ITTG | 0 | 0 | |||||||
20754 | ITTH | 0 | 0 | |||||||
20755 | ITTI | 0 | 0 | |||||||
20756 | ITTL | 0 | 0 | |||||||
20757 | ITTM | 0 | 0 | |||||||
20758 | ITTN | 0 | 0 | |||||||
20759 | ITTO | 0 | 0 | |||||||
20760 | ITTP | 0 | 0 | |||||||
20761 | ITTQ | 0 | 0 | |||||||
20762 | ITTR | 0 | 0 | |||||||
20763 | ITTS | 0 | 0 | |||||||
20764 | ITTT | 0 | 0 | |||||||
20765 | ITTU | 0 | 0 | |||||||
20766 | ITTV | 0 | 0 | |||||||
20767 | ITTX | 0 | 0 | |||||||
20768 | ITTXX | 0 | 0.06 | 3.29 | 3.34 | 227 | ||||
20769 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
20770 | ITURF | 2000 | 1.4500 | 0 | ||||||
20771 | ITVBF | 0 | 60.5000 | 0 | ||||||
20772 | ITVBX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
20773 | ITW | 200 | 73 | 72 3/8 | 73 1/8 | 72 1/8 | 72 3/8 | 72 7/8 | 5100 | |
20774 | ITWA | 0 | 0 | |||||||
20775 | ITWD | 0 | 0 | |||||||
20776 | ITWE | 0 | 0 | |||||||
20777 | ITWL | 0 | 0 | |||||||
20778 | ITWN | 0 | 0 | |||||||
20779 | ITWO | 0 | 0 | |||||||
20780 | ITWS | 0 | 0 | |||||||
20781 | ITX | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/4 | 2000 | |
20782 | ITXBX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
20783 | ITXC | 0 | 0 | |||||||
20784 | ITXCX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
20785 | ITXI | 0 | 0 | |||||||
20786 | ITXR | 0 | 0 | |||||||
20787 | ITXU | 0 | 0 | |||||||
20788 | ITXXX | 0 | 0.31 | 3.42 | 3.49 | 544 | ||||
20789 | ITXp | 800 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 3000 | |||
20790 | IUBC | 600 | 25 1/2 | 25 1/2 | 27 | 0 | ||||
20791 | IUFC | 1000 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.5000 | 5.5000 | 1000 | |
20792 | IUIC | 0 | 0 | |||||||
20793 | IUKLF | 0 | 0 | |||||||
20794 | IUS | 0 | 371.12 | 0 | ||||||
20795 | IUT | 0 | 0 | |||||||
20796 | IUTBX | 0 | 7.42 | 7.42 | 7.42 | 0 | ||||
20797 | IUTIX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
20798 | IUTLX | 0 | 11.98 | 11.98 | 11.98 | 0 | ||||
20799 | IUTT | 0 | 0 | |||||||
20800 | IUX | 0 | 384.30 | 381.22 | 384.74 | 381.15 | 383.59 | 384.61 | 0 | |
20801 | IV | 200 | 21 1/2 | 21 3/8 | 21 7/8 | 0 | ||||
20802 | IVA | 0 | 0 | |||||||
20803 | IVA.A | 0 | 0 | |||||||
20804 | IVA.B | 0 | 0 | |||||||
20805 | IVAC | 1000 | 13 3/4 | 13 1/4 | 13 3/4 | 12 1/64 | 13 | 14 1/4 | 20300 | |
20806 | IVAGX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
20807 | IVBK | 200 | 1 7/16 | 1 1/8 | 1 7/16 | 0 | ||||
20808 | IVC | 100 | 36 7/8 | 39 1/8 | 39 5/8 | 0 | ||||
20809 | IVCAX | 0 | 9.75 | 9.75 | 10.34 | 0 | ||||
20810 | IVCBX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
20811 | IVCC | 0 | 0 | |||||||
20812 | IVCL | 0 | 0 | |||||||
20813 | IVCO | 1500 | 1 3/4 | 1 11/16 | 1 3/4 | 1 5/8 | 1 1/2 | 1 3/4 | 24600 | |
20814 | IVCOU | 1000 | 3.2500 | 3.2500 | 4.5000 | 0 | ||||
20815 | IVCOW | 1000 | 3/16 | 3/16 | 9/32 | 0 | ||||
20816 | IVCR | 800 | 27 | 27 1/4 | 27 3/4 | 26 1/2 | 26 1/2 | 27 | 62200 | |
20817 | IVCRX | 0 | 9.44 | 9.44 | 10.02 | 0 | ||||
20818 | IVCT | 0 | 0 | |||||||
20819 | IVDO | 100 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.6250 | 100 | |
20820 | IVEBX | 0 | 27.57 | 27.57 | 27.57 | 0 | ||||
20821 | IVECX | 0 | 16.02 | 16.02 | 16.02 | 0 | ||||
20822 | IVEGX | 0 | 27.73 | 27.73 | 29.42 | 0 | ||||
20823 | IVEN | 0 | 0 | |||||||
20824 | IVES | 0 | 0 | |||||||
20825 | IVEUC | 0 | 0 | |||||||
20826 | IVGBX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
20827 | IVHD | 20000 | 0.4062 | 0.4300 | 0.4300 | 0.4062 | 0.3750 | 0.4375 | 40000 | |
20828 | IVI | 0 | 0 | |||||||
20829 | IVIA | 0 | 0 | |||||||
20830 | IVIAF | 600 | 4 11/16 | 4 1/2 | 4 3/4 | 0 | ||||
20831 | IVIAW | 3000 | 15/32 | 3/8 | 1/2 | 0 | ||||
20832 | IVIBX | 0 | 34.20 | 34.20 | 34.20 | 0 | ||||
20833 | IVICX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
20834 | IVIIX | 0 | 34.51 | 34.51 | 34.51 | 0 | ||||
20835 | IVINX | 0 | 34.43 | 34.43 | 36.53 | 0 | ||||
20836 | IVIP | 2000 | 3 3/8 | 3 3/8 | 3 7/16 | 3 3/8 | 3 3/8 | 3 1/2 | 41800 | |
20837 | IVIS | 0 | 0 | |||||||
20838 | IVKBF | 0 | 31.6681 | 0 | ||||||
20839 | IVLA | 0 | 0 | |||||||
20840 | IVMXX | 0 | 0.42 | 4.36 | 4.52 | 180 | ||||
20841 | IVNCX | 0 | 34.19 | 34.19 | 34.19 | 0 | ||||
20842 | IVPA | 200 | 43.0000 | 37.0000 | 43.0000 | 0 | ||||
20843 | IVPK | 20000 | 1.6000 | 1.1250 | 1.6250 | 1.1250 | 1.5000 | 1.6250 | 112800 | |
20844 | IVPP | 0 | 0 | |||||||
20845 | IVS | 0 | 0 | |||||||
20846 | IVSF | 700 | 16.5000 | 0 | ||||||
20847 | IVSLX | 0 | 13.34 | 13.34 | 13.34 | 0 | ||||
20848 | IVSY | 500 | 0.0300 | 0.0300 | 0.0400 | 0 | ||||
20849 | IVTI | 0 | 0 | |||||||
20850 | IVTO | 7000 | 0.0015 | 0 | ||||||
20851 | IVVRF | 0 | 2.0600 | 0 | ||||||
20852 | IVX | 700 | 15 7/8 | 16 | 16 1/8 | 15 7/8 | 15 5/8 | 16 1/8 | 2100 | |
20853 | IVXA | 0 | 0 | |||||||
20854 | IVXB | 0 | 0 | |||||||
20855 | IVXC | 0 | 0 | |||||||
20856 | IVXD | 0 | 0 | |||||||
20857 | IVXE | 0 | 0 | |||||||
20858 | IVXF | 0 | 0 | |||||||
20859 | IVXG | 0 | 0 | |||||||
20860 | IVXH | 0 | 0 | |||||||
20861 | IVXI | 0 | 0 | |||||||
20862 | IVXK | 0 | 0 | |||||||
20863 | IVXL | 0 | 0 | |||||||
20864 | IVXM | 0 | 0 | |||||||
20865 | IVXN | 0 | 0 | |||||||
20866 | IVXO | 0 | 0 | |||||||
20867 | IVXQ | 0 | 0 | |||||||
20868 | IVXR | 0 | 0 | |||||||
20869 | IVXRF | 0 | 0.2300 | 0 | ||||||
20870 | IVXS | 0 | 0 | |||||||
20871 | IVXT | 0 | 0 | |||||||
20872 | IVXW | 0 | 0 | |||||||
20873 | IVXX | 0 | 0 | |||||||
20874 | IVXY | 0 | 0 | |||||||
20875 | IVYFX | 0 | 18.60 | 18.60 | 19.73 | 0 | ||||
20876 | IVYIX | 0 | 12.23 | 12.23 | 12.98 | 0 | ||||
20877 | IWBK | 200 | 30 1/4 | 30 7/8 | 31 | 30 1/4 | 30 1/4 | 30 5/8 | 18900 | |
20878 | IWCR | 500 | 21 3/4 | 21 63/64 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 18100 | |
20879 | IWHM | 100 | 4 1/2 | 4 1/2 | 5 1/4 | 4 1/2 | 4 1/2 | 5 1/4 | 5200 | |
20880 | IWIL | 62000 | 0.0500 | 0.0400 | 0.0550 | 0 | ||||
20881 | IWRK | 2000 | 5 1/4 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 153900 | |
20882 | IWSI | 1000 | 1 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 3600 | |
20883 | IWTI | 40000 | 0.0850 | 0.0625 | 0.1250 | 0 | ||||
20884 | IWTIZ | 0 | 0 | |||||||
20885 | IWWGX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
20886 | IXA | 0 | 299.63 | 298.57 | 300.33 | 298.40 | 0 | |||
20887 | IXBT | 0 | 287.17 | 286.63 | 290.10 | 285.98 | 0 | |||
20888 | IXC | 0 | 353.02 | 351.88 | 356.20 | 351.88 | 0 | |||
20889 | IXCO | 0 | 483.82 | 478.23 | 485.27 | 478.23 | 0 | |||
20890 | IXF | 0 | 1216.80 | 1210.89 | 1219.98 | 1210.39 | 0 | |||
20891 | IXL | 0 | 245.62 | 245.45 | 247.99 | 245.21 | 0 | |||
20892 | IXN | 0 | 202.84 | 202.06 | 202.97 | 201.82 | 0 | |||
20893 | IXO | 0 | 177.33 | 0 | ||||||
20894 | IXP | 0 | 0 | |||||||
20895 | IXPB | 0 | 0 | |||||||
20896 | IXS | 0 | 625.23 | 614.09 | 632.44 | 614.09 | 0 | |||
20897 | IXSI | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
20898 | IXTC | 0 | 216.30 | 216.68 | 217.22 | 215.69 | 0 | |||
20899 | IXW | 0 | 204.85 | 212.27 | 212.27 | 202.95 | 0 | |||
20900 | IYCO | 0 | 0 | |||||||
20901 | IYCOY | 400 | 193 | 192 7/8 | 193 | 192 7/8 | 191 7/8 | 193 | 3800 | |
20902 | IZC | 0 | 5.05 | 5.06 | 5.06 | 5.05 | 0 | |||
20903 | IZF | 0 | 5.17 | 5.18 | 5.18 | 5.17 | 0 | |||
20904 | IZH | 0 | 5.03 | 0 | ||||||
20905 | IZI | 0 | 5.26 | 5.26 | 5.26 | 5.26 | 0 | |||
20906 | IZJ | 0 | 4.97 | 0 | ||||||
20907 | IZK | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 0 | |||
20908 | IZL | 0 | 5.03 | 5.03 | 5.03 | 5.03 | 0 | |||
20909 | IZNEF | 0 | 0 | |||||||
20910 | IZP | 0 | 0 | |||||||
20911 | IZYP | 0 | 0 | |||||||
20912 | IZYPF | 0 | 1.1700 | 1.1250 | 1.3750 | 0 | ||||
20913 | IZZI | 2500 | 2 13/16 | 2 13/16 | 2 15/16 | 2 3/4 | 2 11/16 | 2 7/8 | 12400 | |
20914 | IZZIW | 4000 | 25/32 | 25/32 | 25/32 | 25/32 | 3/4 | 1 | 4000 | |
20915 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
20916 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
20917 | J | 200 | 9 3/4 | 10 | 10 3/8 | 0 | ||||
20918 | J.ACI | 0 | 0 | |||||||
20919 | J.AGI | 0 | 0 | |||||||
20920 | J.AHG | 0 | 0 | |||||||
20921 | J.AHO | 0 | 0 | |||||||
20922 | J.AIS | 0 | 0 | |||||||
20923 | J.AIW | 0 | 0 | |||||||
20924 | J.AJN | 0 | 0 | |||||||
20925 | J.AKE | 0 | 0 | |||||||
20926 | J.ALE | 0 | 0 | |||||||
20927 | J.ALP | 0 | 0 | |||||||
20928 | J.AMD | 0 | 0 | |||||||
20929 | J.AML | 0 | 0 | |||||||
20930 | J.AMY | 0 | 0 | |||||||
20931 | J.ANA | 0 | 0 | |||||||
20932 | J.ANR | 0 | 0 | |||||||
20933 | J.AOK | 0 | 0 | |||||||
20934 | J.ARA | 0 | 0 | |||||||
20935 | J.ARK | 0 | 0 | |||||||
20936 | J.ASB | 0 | 0 | |||||||
20937 | J.ASC | 0 | 0 | |||||||
20938 | J.ASH | 0 | 0 | |||||||
20939 | J.BDT | 0 | 0 | |||||||
20940 | J.BND | 0 | 0 | |||||||
20941 | J.BNY | 0 | 0 | |||||||
20942 | J.BOF | 0 | 0 | |||||||
20943 | J.BOT | 0 | 0 | |||||||
20944 | J.BOY | 0 | 0 | |||||||
20945 | J.BRT | 0 | 0 | |||||||
20946 | J.BSY | 0 | 0 | |||||||
20947 | J.CAS | 0 | 0 | |||||||
20948 | J.CCE | 0 | 0 | |||||||
20949 | J.CEG | 0 | 0 | |||||||
20950 | J.CEP | 0 | 0 | |||||||
20951 | J.CFM | 0 | 0 | |||||||
20952 | J.CGE | 0 | 0 | |||||||
20953 | J.CGP | 0 | 0 | |||||||
20954 | J.CHB | 0 | 0 | |||||||
20955 | J.CHC | 0 | 0 | |||||||
20956 | J.CIB | 0 | 0 | |||||||
20957 | J.CIT | 0 | 0 | |||||||
20958 | J.CKB | 0 | 0 | |||||||
20959 | J.CKC | 0 | 0 | |||||||
20960 | J.CKJ | 0 | 0 | |||||||
20961 | J.CMO | 0 | 0 | |||||||
20962 | J.CNC | 0 | 0 | |||||||
20963 | J.CNE | 0 | 0 | |||||||
20964 | J.CNG | 0 | 0 | |||||||
20965 | J.CNN | 0 | 0 | |||||||
20966 | J.COO | 0 | 0 | |||||||
20967 | J.CTB | 0 | 0 | |||||||
20968 | J.CTW | 0 | 0 | |||||||
20969 | J.DAE | 0 | 0 | |||||||
20970 | J.DAP | 0 | 0 | |||||||
20971 | J.DCI | 0 | 0 | |||||||
20972 | J.DDD | 0 | 0 | |||||||
20973 | J.DDI | 0 | 0 | |||||||
20974 | J.DES | 0 | 0 | |||||||
20975 | J.DHI | 0 | 0 | |||||||
20976 | J.DHM | 0 | 0 | |||||||
20977 | J.DIH | 0 | 0 | |||||||
20978 | J.DII | 0 | 0 | |||||||
20979 | J.DIM | 0 | 0 | |||||||
20980 | J.DIN | 0 | 0 | |||||||
20981 | J.DKB | 0 | 0 | |||||||
20982 | J.DKK | 0 | 0 | |||||||
20983 | J.DMR | 0 | 0 | |||||||
20984 | J.DOM | 0 | 0 | |||||||
20985 | J.DOW | 0 | 0 | |||||||
20986 | J.DPH | 0 | 0 | |||||||
20987 | J.DPI | 0 | 0 | |||||||
20988 | J.DPM | 0 | 0 | |||||||
20989 | J.DPS | 0 | 0 | |||||||
20990 | J.DST | 0 | 0 | |||||||
20991 | J.DWB | 0 | 0 | |||||||
20992 | J.EIS | 0 | 0 | |||||||
20993 | J.EJR | 0 | 0 | |||||||
20994 | J.FAN | 0 | 0 | |||||||
20995 | J.FJE | 0 | 0 | |||||||
20996 | J.FJH | 0 | 0 | |||||||
20997 | J.FJI | 0 | 0 | |||||||
20998 | J.FJP | 0 | 0 | |||||||
20999 | J.FKB | 0 | 0 | |||||||
21000 | J.FMC | 0 | 0 | |||||||
21001 | J.FOS | 0 | 0 | |||||||
21002 | J.FPF | 0 | 0 | |||||||
21003 | J.FRP | 0 | 0 | |||||||
21004 | J.FUD | 0 | 0 | |||||||
21005 | J.FUJ | 0 | 0 | |||||||
21006 | J.FUR | 0 | 0 | |||||||
21007 | J.FUT | 0 | 0 | |||||||
21008 | J.FUV | 0 | 0 | |||||||
21009 | J.GCS | 0 | 0 | |||||||
21010 | J.GPH | 0 | 0 | |||||||
21011 | J.HAS | 0 | 0 | |||||||
21012 | J.HAZ | 0 | 0 | |||||||
21013 | J.HDN | 0 | 0 | |||||||
21014 | J.HEP | 0 | 0 | |||||||
21015 | J.HIT | 0 | 0 | |||||||
21016 | J.HKG | 0 | 0 | |||||||
21017 | J.HKY | 0 | 0 | |||||||
21018 | J.HMC | 0 | 0 | |||||||
21019 | J.HNO | 0 | 0 | |||||||
21020 | J.HON | 0 | 0 | |||||||
21021 | J.HOR | 0 | 0 | |||||||
21022 | J.HOY | 0 | 0 | |||||||
21023 | J.HSB | 0 | 0 | |||||||
21024 | J.HSE | 0 | 0 | |||||||
21025 | J.HTB | 0 | 0 | |||||||
21026 | J.HTD | 0 | 0 | |||||||
21027 | J.HTM | 0 | 0 | |||||||
21028 | J.HWR | 0 | 0 | |||||||
21029 | J.HZO | 0 | 0 | |||||||
21030 | J.IBJ | 0 | 0 | |||||||
21031 | J.IBM | 0 | 0 | |||||||
21032 | J.ICD | 0 | 0 | |||||||
21033 | J.IKC | 0 | 0 | |||||||
21034 | J.ISE | 0 | 0 | |||||||
21035 | J.ISH | 0 | 0 | |||||||
21036 | J.IYK | 0 | 0 | |||||||
21037 | J.IZI | 0 | 0 | |||||||
21038 | J.IZM | 0 | 0 | |||||||
21039 | J.JAF | 0 | 0 | |||||||
21040 | J.JAP | 0 | 0 | |||||||
21041 | J.JGC | 0 | 0 | |||||||
21042 | J.JKK | 0 | 0 | |||||||
21043 | J.JPE | 0 | 0 | |||||||
21044 | J.JRD | 0 | 0 | |||||||
21045 | J.JSB | 0 | 0 | |||||||
21046 | J.JSP | 0 | 0 | |||||||
21047 | J.JTB | 0 | 0 | |||||||
21048 | J.JTC | 0 | 0 | |||||||
21049 | J.JUJ | 0 | 0 | |||||||
21050 | J.JUS | 0 | 0 | |||||||
21051 | J.KAD | 0 | 0 | |||||||
21052 | J.KAJ | 0 | 0 | |||||||
21053 | J.KAK | 0 | 0 | |||||||
21054 | J.KAM | 0 | 0 | |||||||
21055 | J.KAO | 0 | 0 | |||||||
21056 | J.KAY | 0 | 0 | |||||||
21057 | J.KCR | 0 | 0 | |||||||
21058 | J.KDD | 0 | 0 | |||||||
21059 | J.KEP | 0 | 0 | |||||||
21060 | J.KFC | 0 | 0 | |||||||
21061 | J.KHK | 0 | 0 | |||||||
21062 | J.KIP | 0 | 0 | |||||||
21063 | J.KKE | 0 | 0 | |||||||
21064 | J.KKS | 0 | 0 | |||||||
21065 | J.KMG | 0 | 0 | |||||||
21066 | J.KMT | 0 | 0 | |||||||
21067 | J.KNB | 0 | 0 | |||||||
21068 | J.KNC | 0 | 0 | |||||||
21069 | J.KNG | 0 | 0 | |||||||
21070 | J.KNP | 0 | 0 | |||||||
21071 | J.KOA | 0 | 0 | |||||||
21072 | J.KOB | 0 | 0 | |||||||
21073 | J.KOI | 0 | 0 | |||||||
21074 | J.KRN | 0 | 0 | |||||||
21075 | J.KRR | 0 | 0 | |||||||
21076 | J.KSC | 0 | 0 | |||||||
21077 | J.KSI | 0 | 0 | |||||||
21078 | J.KTZ | 0 | 0 | |||||||
21079 | J.KUB | 0 | 0 | |||||||
21080 | J.KUW | 0 | 0 | |||||||
21081 | J.KWE | 0 | 0 | |||||||
21082 | J.KWH | 0 | 0 | |||||||
21083 | J.KWK | 0 | 0 | |||||||
21084 | J.KWS | 0 | 0 | |||||||
21085 | J.KYB | 0 | 0 | |||||||
21086 | J.KYO | 0 | 0 | |||||||
21087 | J.LTC | 0 | 0 | |||||||
21088 | J.LVI | 0 | 0 | |||||||
21089 | J.MAE | 0 | 0 | |||||||
21090 | J.MAS | 0 | 0 | |||||||
21091 | J.MBC | 0 | 0 | |||||||
21092 | J.MBE | 0 | 0 | |||||||
21093 | J.MBO | 0 | 0 | |||||||
21094 | J.MBS | 0 | 0 | |||||||
21095 | J.MBT | 0 | 0 | |||||||
21096 | J.MCI | 0 | 0 | |||||||
21097 | J.MEJ | 0 | 0 | |||||||
21098 | J.MET | 0 | 0 | |||||||
21099 | J.MEW | 0 | 0 | |||||||
21100 | J.MGC | 0 | 0 | |||||||
21101 | J.MHI | 0 | 0 | |||||||
21102 | J.MIB | 0 | 0 | |||||||
21103 | J.MIC | 0 | 0 | |||||||
21104 | J.MIE | 0 | 0 | |||||||
21105 | J.MIN | 0 | 0 | |||||||
21106 | J.MIS | 0 | 0 | |||||||
21107 | J.MIT | 0 | 0 | |||||||
21108 | J.MKE | 0 | 0 | |||||||
21109 | J.MLI | 0 | 0 | |||||||
21110 | J.MML | 0 | 0 | |||||||
21111 | J.MMM | 0 | 0 | |||||||
21112 | J.MMN | 0 | 0 | |||||||
21113 | J.MMT | 0 | 0 | |||||||
21114 | J.MNO | 0 | 0 | |||||||
21115 | J.MOL | 0 | 0 | |||||||
21116 | J.MOT | 0 | 0 | |||||||
21117 | J.MPT | 0 | 0 | |||||||
21118 | J.MRB | 0 | 0 | |||||||
21119 | J.MRE | 0 | 0 | |||||||
21120 | J.MRF | 0 | 0 | |||||||
21121 | J.MRI | 0 | 0 | |||||||
21122 | J.MSH | 0 | 0 | |||||||
21123 | J.MTB | 0 | 0 | |||||||
21124 | J.MTC | 0 | 0 | |||||||
21125 | J.MTK | 0 | 0 | |||||||
21126 | J.MTM | 0 | 0 | |||||||
21127 | J.MTT | 0 | 0 | |||||||
21128 | J.MTW | 0 | 0 | |||||||
21129 | J.MUB | 0 | 0 | |||||||
21130 | J.MWT | 0 | 0 | |||||||
21131 | J.MZD | 0 | 0 | |||||||
21132 | J.NAG | 0 | 0 | |||||||
21133 | J.NAO | 0 | 0 | |||||||
21134 | J.NCD | 0 | 0 | |||||||
21135 | J.NCK | 0 | 0 | |||||||
21136 | J.NCL | 0 | 0 | |||||||
21137 | J.NCT | 0 | 0 | |||||||
21138 | J.NDC | 0 | 0 | |||||||
21139 | J.NDM | 0 | 0 | |||||||
21140 | J.NEC | 0 | 0 | |||||||
21141 | J.NEK | 0 | 0 | |||||||
21142 | J.NFP | 0 | 0 | |||||||
21143 | J.NFS | 0 | 0 | |||||||
21144 | J.NHL | 0 | 0 | |||||||
21145 | J.NIJ | 0 | 0 | |||||||
21146 | J.NIK | 0 | 0 | |||||||
21147 | J.NIM | 0 | 0 | |||||||
21148 | J.NIP | 0 | 0 | |||||||
21149 | J.NIU | 0 | 0 | |||||||
21150 | J.NIW | 0 | 0 | |||||||
21151 | J.NJS | 0 | 0 | |||||||
21152 | J.NKD | 0 | 0 | |||||||
21153 | J.NKK | 0 | 0 | |||||||
21154 | J.NKT | 0 | 0 | |||||||
21155 | J.NKY | 0 | 0 | |||||||
21156 | J.NLI | 0 | 0 | |||||||
21157 | J.NLM | 0 | 0 | |||||||
21158 | J.NMC | 0 | 0 | |||||||
21159 | J.NMP | 0 | 0 | |||||||
21160 | J.NND | 0 | 0 | |||||||
21161 | J.NNZ | 0 | 0 | |||||||
21162 | J.NOM | 0 | 0 | |||||||
21163 | J.NPE | 0 | 0 | |||||||
21164 | J.NPI | 0 | 0 | |||||||
21165 | J.NPM | 0 | 0 | |||||||
21166 | J.NPN | 0 | 0 | |||||||
21167 | J.NPO | 0 | 0 | |||||||
21168 | J.NPP | 0 | 0 | |||||||
21169 | J.NPY | 0 | 0 | |||||||
21170 | J.NSE | 0 | 0 | |||||||
21171 | J.NSK | 0 | 0 | |||||||
21172 | J.NSN | 0 | 0 | |||||||
21173 | J.NSS | 0 | 0 | |||||||
21174 | J.NTD | 0 | 0 | |||||||
21175 | J.NTM | 0 | 0 | |||||||
21176 | J.NTN | 0 | 0 | |||||||
21177 | J.NTR | 0 | 0 | |||||||
21178 | J.NTT | 0 | 0 | |||||||
21179 | J.OBY | 0 | 0 | |||||||
21180 | J.OER | 0 | 0 | |||||||
21181 | J.OHB | 0 | 0 | |||||||
21182 | J.OJI | 0 | 0 | |||||||
21183 | J.OKC | 0 | 0 | |||||||
21184 | J.OKH | 0 | 0 | |||||||
21185 | J.OKI | 0 | 0 | |||||||
21186 | J.OKS | 0 | 0 | |||||||
21187 | J.OKT | 0 | 0 | |||||||
21188 | J.OLO | 0 | 0 | |||||||
21189 | J.OMA | 0 | 0 | |||||||
21190 | J.OMR | 0 | 0 | |||||||
21191 | J.OMW | 0 | 0 | |||||||
21192 | J.ONO | 0 | 0 | |||||||
21193 | J.ORT | 0 | 0 | |||||||
21194 | J.OSG | 0 | 0 | |||||||
21195 | J.OTK | 0 | 0 | |||||||
21196 | J.OTL | 0 | 0 | |||||||
21197 | J.PIO | 0 | 0 | |||||||
21198 | J.PRK | 0 | 0 | |||||||
21199 | J.RCH | 0 | 0 | |||||||
21200 | J.RHC | 0 | 0 | |||||||
21201 | J.RNW | 0 | 0 | |||||||
21202 | J.RYB | 0 | 0 | |||||||
21203 | J.SAO | 0 | 0 | |||||||
21204 | J.SAP | 0 | 0 | |||||||
21205 | J.SBR | 0 | 0 | |||||||
21206 | J.SEC | 0 | 0 | |||||||
21207 | J.SEL | 0 | 0 | |||||||
21208 | J.SEV | 0 | 0 | |||||||
21209 | J.SEY | 0 | 0 | |||||||
21210 | J.SEZ | 0 | 0 | |||||||
21211 | J.SFT | 0 | 0 | |||||||
21212 | J.SHC | 0 | 0 | |||||||
21213 | J.SHD | 0 | 0 | |||||||
21214 | J.SHG | 0 | 0 | |||||||
21215 | J.SHI | 0 | 0 | |||||||
21216 | J.SHN | 0 | 0 | |||||||
21217 | J.SHP | 0 | 0 | |||||||
21218 | J.SHT | 0 | 0 | |||||||
21219 | J.SIA | 0 | 0 | |||||||
21220 | J.SKG | 0 | 0 | |||||||
21221 | J.SKO | 0 | 0 | |||||||
21222 | J.SKY | 0 | 0 | |||||||
21223 | J.SKZ | 0 | 0 | |||||||
21224 | J.SLI | 0 | 0 | |||||||
21225 | J.SLM | 0 | 0 | |||||||
21226 | J.SME | 0 | 0 | |||||||
21227 | J.SMF | 0 | 0 | |||||||
21228 | J.SMK | 0 | 0 | |||||||
21229 | J.SMM | 0 | 0 | |||||||
21230 | J.SMR | 0 | 0 | |||||||
21231 | J.SMT | 0 | 0 | |||||||
21232 | J.SNC | 0 | 0 | |||||||
21233 | J.SNI | 0 | 0 | |||||||
21234 | J.SNP | 0 | 0 | |||||||
21235 | J.SNT | 0 | 0 | |||||||
21236 | J.SNY | 0 | 0 | |||||||
21237 | J.SPL | 0 | 0 | |||||||
21238 | J.SQR | 0 | 0 | |||||||
21239 | J.SRB | 0 | 0 | |||||||
21240 | J.SRD | 0 | 0 | |||||||
21241 | J.SRP | 0 | 0 | |||||||
21242 | J.SSD | 0 | 0 | |||||||
21243 | J.SSH | 0 | 0 | |||||||
21244 | J.STB | 0 | 0 | |||||||
21245 | J.STT | 0 | 0 | |||||||
21246 | J.SUB | 0 | 0 | |||||||
21247 | J.SUC | 0 | 0 | |||||||
21248 | J.SUE | 0 | 0 | |||||||
21249 | J.SUT | 0 | 0 | |||||||
21250 | J.SUZ | 0 | 0 | |||||||
21251 | J.SWB | 0 | 0 | |||||||
21252 | J.SWO | 0 | 0 | |||||||
21253 | J.SYE | 0 | 0 | |||||||
21254 | J.SYN | 0 | 0 | |||||||
21255 | J.SZU | 0 | 0 | |||||||
21256 | J.TAI | 0 | 0 | |||||||
21257 | J.TAN | 0 | 0 | |||||||
21258 | J.TAP | 0 | 0 | |||||||
21259 | J.TBO | 0 | 0 | |||||||
21260 | J.TBS | 0 | 0 | |||||||
21261 | J.TCD | 0 | 0 | |||||||
21262 | J.TCR | 0 | 0 | |||||||
21263 | J.TCS | 0 | 0 | |||||||
21264 | J.TDA | 0 | 0 | |||||||
21265 | J.TDE | 0 | 0 | |||||||
21266 | J.TDK | 0 | 0 | |||||||
21267 | J.TDP | 0 | 0 | |||||||
21268 | J.TEA | 0 | 0 | |||||||
21269 | J.TEG | 0 | 0 | |||||||
21270 | J.TEJ | 0 | 0 | |||||||
21271 | J.TER | 0 | 0 | |||||||
21272 | J.THE | 0 | 0 | |||||||
21273 | J.THP | 0 | 0 | |||||||
21274 | J.THY | 0 | 0 | |||||||
21275 | J.TIH | 0 | 0 | |||||||
21276 | J.TIM | 0 | 0 | |||||||
21277 | J.TKA | 0 | 0 | |||||||
21278 | J.TKB | 0 | 0 | |||||||
21279 | J.TKD | 0 | 0 | |||||||
21280 | J.TKE | 0 | 0 | |||||||
21281 | J.TKI | 0 | 0 | |||||||
21282 | J.TKO | 0 | 0 | |||||||
21283 | J.TLE | 0 | 0 | |||||||
21284 | J.TMC | 0 | 0 | |||||||
21285 | J.TMI | 0 | 0 | |||||||
21286 | J.TMN | 0 | 0 | |||||||
21287 | J.TMW | 0 | 0 | |||||||
21288 | J.TNE | 0 | 0 | |||||||
21289 | J.TOG | 0 | 0 | |||||||
21290 | J.TOR | 0 | 0 | |||||||
21291 | J.TOS | 0 | 0 | |||||||
21292 | J.TPA | 0 | 0 | |||||||
21293 | J.TPG | 0 | 0 | |||||||
21294 | J.TPH | 0 | 0 | |||||||
21295 | J.TRM | 0 | 0 | |||||||
21296 | J.TSD | 0 | 0 | |||||||
21297 | J.TTR | 0 | 0 | |||||||
21298 | J.TTU | 0 | 0 | |||||||
21299 | J.TWP | 0 | 0 | |||||||
21300 | J.TWY | 0 | 0 | |||||||
21301 | J.TYE | 0 | 0 | |||||||
21302 | J.TYG | 0 | 0 | |||||||
21303 | J.TYM | 0 | 0 | |||||||
21304 | J.UCH | 0 | 0 | |||||||
21305 | J.UDN | 0 | 0 | |||||||
21306 | J.USH | 0 | 0 | |||||||
21307 | J.VIC | 0 | 0 | |||||||
21308 | J.WAC | 0 | 0 | |||||||
21309 | J.WJR | 0 | 0 | |||||||
21310 | J.WKS | 0 | 0 | |||||||
21311 | J.YAH | 0 | 0 | |||||||
21312 | J.YAK | 0 | 0 | |||||||
21313 | J.YBC | 0 | 0 | |||||||
21314 | J.YFM | 0 | 0 | |||||||
21315 | J.YHE | 0 | 0 | |||||||
21316 | J.YMM | 0 | 0 | |||||||
21317 | J.YMP | 0 | 0 | |||||||
21318 | J.YMS | 0 | 0 | |||||||
21319 | J.YMT | 0 | 0 | |||||||
21320 | J.YRB | 0 | 0 | |||||||
21321 | J.YTB | 0 | 0 | |||||||
21322 | JA | 2900 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 1/2 | 2900 | |
21323 | JABAX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
21324 | JACC | 1000 | 13 7/16 | 13 1/4 | 13 1/2 | 13 | 13 3/8 | 13 1/2 | 81100 | |
21325 | JACK | 100 | 17 | 16 7/8 | 17 | 16 3/4 | 16 3/4 | 17 | 7300 | |
21326 | JACO | 4000 | 8 1/16 | 8 5/16 | 8 3/8 | 8 | 8 1/16 | 8 3/8 | 15200 | |
21327 | JAEIX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
21328 | JAENX | 0 | 31.12 | 31.12 | 31.12 | 0 | ||||
21329 | JAFIX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
21330 | JAGIX | 0 | 20.03 | 20.03 | 20.03 | 0 | ||||
21331 | JAGXX | 0 | 0.36 | 4.89 | 4.94 | 1886 | ||||
21332 | JAHI | 2000 | 15/16 | 31/32 | 1 3/32 | 15/16 | 13/16 | 31/32 | 62400 | |
21333 | JAHIW | 500 | 5/32 | 3/16 | 11/32 | 0 | ||||
21334 | JAHYX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
21335 | JAIGX | 0 | 4.83 | 4.83 | 4.83 | 0 | ||||
21336 | JAII | 1000 | 3 1/2 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 10800 | |
21337 | JAKE | 300 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
21338 | JAKEJ | 0 | 0 | |||||||
21339 | JAKK | 300 | 7 3/4 | 8 | 8 3/8 | 7 3/4 | 7 5/8 | 8 1/2 | 14300 | |
21340 | JALC | 200 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
21341 | JALN | 3100 | 0.1250 | 0 | ||||||
21342 | JAMRX | 0 | 18.09 | 18.09 | 18.09 | 0 | ||||
21343 | JAMS | 15000 | 11 1/4 | 10 7/8 | 11 1/4 | 10 7/8 | 11 | 11 1/4 | 60100 | |
21344 | JAMXX | 0 | 0.42 | 4.97 | 5.05 | 28396 | ||||
21345 | JAMY | 1000 | 0.0100 | 0 | ||||||
21346 | JANK | 1000 | 0.0300 | 0 | ||||||
21347 | JANL | 0 | 0 | |||||||
21348 | JANN | 0 | 0 | |||||||
21349 | JANNF | 600 | 13 35/64 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 12700 | |
21350 | JANSX | 0 | 26.61 | 26.61 | 26.61 | 0 | ||||
21351 | JANW | 0 | 0 | |||||||
21352 | JANX | 1000 | 1 5/8 | 1 9/16 | 1 11/16 | 1 9/16 | 1 5/8 | 1 11/16 | 6500 | |
21353 | JANXW | 10000 | 5/32 | 570200 | ||||||
21354 | JAOLX | 0 | 14.74 | 14.74 | 14.74 | 0 | ||||
21355 | JAOSX | 0 | 14.88 | 14.88 | 14.88 | 0 | ||||
21356 | JAPAN | 0 | 0 | |||||||
21357 | JAPN | 0 | 0 | |||||||
21358 | JAPNF | 0 | 0 | |||||||
21359 | JAPNY | 6600 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 7/8 | 7600 | |
21360 | JAR | 0 | 0 | |||||||
21361 | JARL | 0 | 0 | |||||||
21362 | JARLF | 0 | 5.7000 | 0 | ||||||
21363 | JARLY | 0 | 5.8750 | 5.6250 | 5.8750 | 0 | ||||
21364 | JARS | 1700 | 22 1/4 | 21 7/8 | 22 1/4 | 21 11/16 | 21 1/2 | 22 1/2 | 15000 | |
21365 | JASBX | 0 | 2.87 | 2.87 | 2.87 | 0 | ||||
21366 | JASN | 300 | 6 1/2 | 6 1/4 | 7 | 6 1/8 | 6 1/4 | 6 3/4 | 666100 | |
21367 | JATEX | 0 | 6.92 | 6.92 | 6.92 | 0 | ||||
21368 | JATXX | 0 | 0.40 | 3.12 | 3.35 | 767 | ||||
21369 | JAVA | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2187 | 0.2500 | 17300 | |
21370 | JAVC | 1000 | 5/8 | 21/32 | 3/4 | 5/8 | 19/32 | 5/8 | 62900 | |
21371 | JAVLX | 0 | 31.98 | 31.98 | 31.98 | 0 | ||||
21372 | JAVTX | 0 | 57.05 | 57.05 | 57.05 | 0 | ||||
21373 | JAWWX | 0 | 34.76 | 34.76 | 34.76 | 0 | ||||
21374 | JAYA | 2000 | 1/4 | 1/4 | 5/16 | 0 | ||||
21375 | JAYJ | 2200 | 0.6250 | 0.2812 | 0.3750 | 228200 | ||||
21376 | JBA | 0 | 0 | |||||||
21377 | JBAH | 0 | 0 | |||||||
21378 | JBAK | 1000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 5/8 | 116700 | |
21379 | JBAKG | 5 | 80 3/4 | 80 | 80 3/4 | 80 | 77 | 80 3/4 | 40 | |
21380 | JBCL | 0 | 0 | |||||||
21381 | JBFS | 200 | 12.2500 | 10.5000 | 11.7500 | 0 | ||||
21382 | JBFSP | 100 | 11.7500 | 0 | ||||||
21383 | JBHT | 300 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 64900 | |
21384 | JBIL | 200 | 24 | 24 | 24 1/8 | 23 1/2 | 23 1/2 | 24 | 78000 | |
21385 | JBM/WS | 1000 | 5/64 | 0 | ||||||
21386 | JBMM | 0 | 0 | |||||||
21387 | JBNC | 200 | 18 1/8 | 18 1/4 | 18 1/4 | 18 1/8 | 18 1/8 | 18 1/2 | 4100 | |
21388 | JBNK | 300 | 27 | 27 1/4 | 27 3/4 | 26 3/4 | 26 3/4 | 27 1/4 | 12000 | |
21389 | JBOH | 1200 | 2 5/32 | 2 3/16 | 2 9/32 | 2 1/8 | 2 1/8 | 2 1/4 | 49900 | |
21390 | JBSS | 200 | 5 5/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 26700 | |
21391 | JC | 3000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 7/8 | 3000 | |
21392 | JC/WD | 0 | 0 | |||||||
21393 | JCBS | 200 | 8 3/4 | 8 7/8 | 9 | 8 25/64 | 8 3/4 | 9 1/8 | 52400 | |
21394 | JCBSG | 20 | 77 1/2 | 76 1/2 | 79 1/2 | 0 | ||||
21395 | JCC | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 5/8 | 1000 | |
21396 | JCCM | 0 | 0 | |||||||
21397 | JCCP | 0 | 0 | |||||||
21398 | JCI | 100 | 71 3/4 | 71 7/8 | 73 1/8 | 0 | ||||
21399 | JCIA | 0 | 0 | |||||||
21400 | JCIC | 0 | 0 | |||||||
21401 | JCID | 0 | 0 | |||||||
21402 | JCIG | 0 | 0 | |||||||
21403 | JCIH | 0 | 0 | |||||||
21404 | JCII | 0 | 0 | |||||||
21405 | JCIL | 0 | 0 | |||||||
21406 | JCIP | 0 | 0 | |||||||
21407 | JCIR | 0 | 0 | |||||||
21408 | JCIS | 0 | 0 | |||||||
21409 | JCIT | 0 | 0 | |||||||
21410 | JCIW | 0 | 0 | |||||||
21411 | JCOR | 33000 | 25 7/8 | 26 1/2 | 26 3/4 | 25 5/8 | 25 7/8 | 26 1/8 | 531300 | |
21412 | JCORL | 10 | 43 1/8 | 44 | 44 | 43 1/8 | 42 3/4 | 43 3/4 | 20 | |
21413 | JCORZ | 400 | 1 7/8 | 2 1/16 | 2 1/16 | 1 13/16 | 1 3/4 | 2 | 13500 | |
21414 | JCOZV | 1800 | 3 1/8 | 3 | 3 1/4 | 0 | ||||
21415 | JCP | 300 | 53 1/2 | 51 1/2 | 53 1/2 | 51 1/2 | 53 1/2 | 53 7/8 | 6500 | |
21416 | JCPA | 0 | 0 | |||||||
21417 | JCPB | 0 | 0 | |||||||
21418 | JCPC | 0 | 0 | |||||||
21419 | JCPD | 0 | 0 | |||||||
21420 | JCPE | 0 | 0 | |||||||
21421 | JCPH | 0 | 0 | |||||||
21422 | JCPI | 0 | 0 | |||||||
21423 | JCPL | 0 | 0 | |||||||
21424 | JCPM | 0 | 0 | |||||||
21425 | JCPO | 0 | 0 | |||||||
21426 | JCPR | 0 | 0 | |||||||
21427 | JCPS | 0 | 0 | |||||||
21428 | JCPT | 0 | 0 | |||||||
21429 | JCPW | 0 | 0 | |||||||
21430 | JCPZ | 0 | 0 | |||||||
21431 | JCQR | 0 | 0 | |||||||
21432 | JCT | 0 | 0 | |||||||
21433 | JCTC | 0 | 0 | |||||||
21434 | JCTCF | 400 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
21435 | JCw | 0 | 0 | |||||||
21436 | JDAS | 7000 | 35 3/8 | 34 3/8 | 36 | 34 | 35 3/8 | 36 1/8 | 51200 | |
21437 | JDAW | 100 | 3.7500 | 2.7500 | 3.7500 | 2.7500 | 2.7500 | 4.0000 | 1100 | |
21438 | JDAWW | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2000 | |||
21439 | JDN | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 24 7/8 | 25 1/2 | 800 | |
21440 | JDNB | 0 | 0 | |||||||
21441 | JDNI | 0 | 0 | |||||||
21442 | JDSHF | 0 | 3.1500 | 0 | ||||||
21443 | JDSHY | 0 | 6.3750 | 0 | ||||||
21444 | JDW | 0 | 0 | |||||||
21445 | JDX | 0 | 0 | |||||||
21446 | JEAN | 4000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 7/8 | 6000 | |
21447 | JEBC | 400 | 22 5/8 | 0 | ||||||
21448 | JEC | 200 | 22 7/8 | 21 3/4 | 22 1/4 | 0 | ||||
21449 | JECC | 0 | 0 | |||||||
21450 | JECK | 0 | 0 | |||||||
21451 | JECN | 0 | 0 | |||||||
21452 | JECO | 0 | 0 | |||||||
21453 | JECX | 0 | 0 | |||||||
21454 | JECXF | 0 | 1.1900 | 0 | ||||||
21455 | JEF | 100 | 34 1/4 | 35 | 35 3/4 | 0 | ||||
21456 | JEFA | 0 | 0 | |||||||
21457 | JEFB | 0 | 0 | |||||||
21458 | JEFC | 0 | 0 | |||||||
21459 | JEFF | 1000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 | 27 1/8 | 27 3/4 | 45000 | |
21460 | JEFI | 0 | 0 | |||||||
21461 | JEFR | 0 | 0 | |||||||
21462 | JEFT | 0 | 0 | |||||||
21463 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21464 | JELC | 0 | 0 | |||||||
21465 | JELCY | 0 | 22.8750 | 0 | ||||||
21466 | JENI | 0 | 0 | |||||||
21467 | JENN | 500 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.5000 | 1700 | |
21468 | JENNJ | 0 | 0 | |||||||
21469 | JEQ | 500 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 1/2 | 900 | |
21470 | JEQE | 0 | 0 | |||||||
21471 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21472 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21473 | JERZ | 0 | 0 | |||||||
21474 | JESE | 0 | 0 | |||||||
21475 | JET | 100 | 1 | 0 | ||||||
21476 | JETC | 0 | 0 | |||||||
21477 | JETU | 0 | 0 | |||||||
21478 | JETUW | 0 | 0 | |||||||
21479 | JEWL | 0 | 0 | |||||||
21480 | JEWLF | 700 | 1 | 1 1/4 | 1 1/4 | 1 | 1 | 1 1/4 | 14100 | |
21481 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21482 | JFASF | 0 | 1.3800 | 0 | ||||||
21483 | JFAX | 0 | 0 | |||||||
21484 | JFC | 500 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
21485 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21486 | JFI | 100 | 7 1/8 | 6 1/2 | 7 | 0 | ||||
21487 | JFIA | 0 | 0 | |||||||
21488 | JFIS | 0 | 0 | |||||||
21489 | JFSB | 0 | 0 | |||||||
21490 | JGF | 200 | 8 | 8 | 8 | 8 | 200 | |||
21491 | JGFAX | 0 | 13.76 | 13.76 | 14.52 | 0 | ||||
21492 | JGFO | 0 | 0 | |||||||
21493 | JGIN | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
21494 | JH | 500 | 31 1/8 | 31 5/8 | 31 5/8 | 31 1/8 | 30 7/8 | 31 3/8 | 1300 | |
21495 | JHBBX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
21496 | JHDCX | 0 | 18.91 | 18.91 | 19.91 | 0 | ||||
21497 | JHDPX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
21498 | JHFIX | 0 | 7.45 | 7.45 | 7.80 | 0 | ||||
21499 | JHFVX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
21500 | JHGAX | 0 | 12.98 | 12.98 | 13.66 | 0 | ||||
21501 | JHGBX | 0 | 22.74 | 22.74 | 22.74 | 0 | ||||
21502 | JHGIX | 0 | 9.07 | 9.07 | 9.50 | 0 | ||||
21503 | JHGMX | 0 | 15.25 | 15.25 | 16.05 | 0 | ||||
21504 | JHGRX | 0 | 24.93 | 24.93 | 26.24 | 0 | ||||
21505 | JHHBX | 0 | 7.54 | 7.54 | 7.90 | 0 | ||||
21506 | JHI | 300 | 19 5/8 | 0 | ||||||
21507 | JHIDX | 0 | 18.90 | 18.90 | 18.90 | 0 | ||||
21508 | JHIN | 0 | 0 | |||||||
21509 | JHINF | 0 | 2.6500 | 0 | ||||||
21510 | JHINY | 0 | 5.2000 | 0 | ||||||
21511 | JHIP | 0 | 0 | |||||||
21512 | JHKKF | 400 | 0.0200 | 0 | ||||||
21513 | JHLBX | 0 | 8.55 | 8.55 | 8.55 | 0 | ||||
21514 | JHMAX | 0 | 11.89 | 11.89 | 12.45 | 0 | ||||
21515 | JHMBX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
21516 | JHMXX | 0 | 0.90 | 4.31 | 4.28 | 3521 | ||||
21517 | JHNBX | 0 | 14.90 | 14.90 | 15.60 | 0 | ||||
21518 | JHNGX | 0 | 23.18 | 23.18 | 24.40 | 0 | ||||
21519 | JHNLX | 0 | 8.55 | 8.55 | 8.81 | 0 | ||||
21520 | JHNSX | 0 | 24.19 | 24.19 | 25.46 | 0 | ||||
21521 | JHNYX | 0 | 12.03 | 12.03 | 12.60 | 0 | ||||
21522 | JHPC | 1200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 5600 | |
21523 | JHRBX | 0 | 24.42 | 24.42 | 24.42 | 0 | ||||
21524 | JHS | 400 | 15 1/8 | 14 3/4 | 15 1/4 | 0 | ||||
21525 | JHSAX | 0 | 8.47 | 8.47 | 8.73 | 0 | ||||
21526 | JHSCX | 0 | 24.57 | 24.57 | 24.57 | 0 | ||||
21527 | JHSGX | 0 | 9.75 | 9.75 | 10.21 | 0 | ||||
21528 | JHSN | 0 | 0 | |||||||
21529 | JHT | 0 | 0 | |||||||
21530 | JHTFX | 0 | 9.26 | 9.26 | 9.70 | 0 | ||||
21531 | JHUAX | 0 | 9.51 | 9.51 | 10.01 | 0 | ||||
21532 | JHUBX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
21533 | JHWPX | 0 | 14.51 | 14.51 | 15.27 | 0 | ||||
21534 | JIC.W | 0 | 0 | |||||||
21535 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21536 | JII | 200 | 7 3/4 | 0 | ||||||
21537 | JIIC | 0 | 0 | |||||||
21538 | JIIH | 0 | 0 | |||||||
21539 | JIII | 0 | 0 | |||||||
21540 | JIIP | 0 | 0 | |||||||
21541 | JIIR | 0 | 0 | |||||||
21542 | JIIY | 0 | 0 | |||||||
21543 | JIND | 10000 | 2.4992 | 0 | ||||||
21544 | JISI | 1000 | 1.5000 | 0 | ||||||
21545 | JITBX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
21546 | JJAX | 37500 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0400 | 37500 | |
21547 | JJFN | 2500 | 0.6875 | 0.7500 | 0.7500 | 0.6875 | 0.6250 | 0.7500 | 28100 | |
21548 | JJSC | 500 | 13 3/4 | 13 5/8 | 14 | 13 5/8 | 13 3/4 | 14 1/8 | 112500 | |
21549 | JJSF | 1000 | 11 3/8 | 11 | 11 3/8 | 11 | 11 3/8 | 11 1/2 | 6900 | |
21550 | JKCL | 0 | 0 | |||||||
21551 | JKCLE | 200 | 0.0100 | 0 | ||||||
21552 | JKHY | 600 | 39 7/8 | 39 7/8 | 40 1/2 | 39 7/8 | 39 7/8 | 40 1/4 | 131400 | |
21553 | JKPT | 0 | 0 | |||||||
21554 | JL | 1000 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
21555 | JLB | 0 | 0 | |||||||
21556 | JLCR | 0 | 0 | |||||||
21557 | JLG | 200 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/2 | 15 1/4 | 15 3/4 | 1900 | |
21558 | JLHC | 900 | 3 1/4 | 3 3/4 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/4 | 11600 | |
21559 | JLN | 200 | 4 9/16 | 4 9/16 | 4 9/16 | 4 9/16 | 200 | |||
21560 | JLT | 800 | 4 1/4 | 0 | ||||||
21561 | JLUB | 0 | 0 | |||||||
21562 | JMAR | 1000 | 2 7/16 | 2 1/2 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 25700 | |
21563 | JMARU | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
21564 | JMARW | 3500 | 9/16 | 9/16 | 5/8 | 9/16 | 9/16 | 21/32 | 15000 | |
21565 | JMBR | 0 | 0 | |||||||
21566 | JMBRS | 0 | 0 | |||||||
21567 | JMC | 3500 | 1 1/16 | 31/32 | 1 1/32 | 0 | ||||
21568 | JMCG | 4000 | 1 | 31/32 | 1 1/32 | 0 | ||||
21569 | JMCI | 0 | 0 | |||||||
21570 | JMCV | 0 | 0 | |||||||
21571 | JMED | 10000 | 39 1/2 | 40 5/8 | 41 1/4 | 38 3/4 | 39 1/2 | 39 3/4 | 447200 | |
21572 | JMFRF | 0 | 0 | |||||||
21573 | JMGXX | 0 | 0.36 | 4.44 | 4.45 | 3191 | ||||
21574 | JMIBX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
21575 | JMIEX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
21576 | JML | 0 | 0 | |||||||
21577 | JMLC | 0 | 0 | |||||||
21578 | JMMXX | 0 | 0.57 | 4.52 | 4.59 | 5817 | ||||
21579 | JMR/U | 100 | 2 1/4 | 2 5/8 | 3 3/8 | 0 | ||||
21580 | JMRR | 0 | 0 | |||||||
21581 | JMS.W | 0 | 0 | |||||||
21582 | JMS/WS | 3000 | 6 3/4 | 0 | ||||||
21583 | JMSBX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
21584 | JMTXX | 0 | 0.36 | 2.90 | 2.95 | 936 | ||||
21585 | JMUEX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
21586 | JMY | 200 | 9/16 | 0 | ||||||
21587 | JMYCQ | 200 | 0.0100 | 0 | ||||||
21588 | JMYS | 0 | 0 | |||||||
21589 | JMYW | 0 | 0 | |||||||
21590 | JMYWV | 0 | 0 | |||||||
21591 | JNBK | 0 | 0 | |||||||
21592 | JNC | 200 | 27 3/4 | 27 5/8 | 28 1/8 | 0 | ||||
21593 | JNCC | 0 | 0 | |||||||
21594 | JNCD | 0 | 0 | |||||||
21595 | JNCI | 0 | 0 | |||||||
21596 | JNCO | 0 | 0 | |||||||
21597 | JNCR | 0 | 0 | |||||||
21598 | JNCT | 0 | 0 | |||||||
21599 | JNCW | 0 | 0 | |||||||
21600 | JNCY | 0 | 0 | |||||||
21601 | JNGRX | 0 | 13.18 | 13.18 | 13.84 | 0 | ||||
21602 | JNINX | 0 | 10.03 | 10.03 | 10.53 | 0 | ||||
21603 | JNJ | 100 | 50 | 49 | 50 5/8 | 49 | 49 3/4 | 50 1/8 | 13500 | |
21604 | JNJA | 0 | 0 | |||||||
21605 | JNJB | 0 | 0 | |||||||
21606 | JNJC | 0 | 0 | |||||||
21607 | JNJD | 0 | 0 | |||||||
21608 | JNJE | 0 | 0 | |||||||
21609 | JNJF | 0 | 0 | |||||||
21610 | JNJG | 0 | 0 | |||||||
21611 | JNJH | 0 | 0 | |||||||
21612 | JNJI | 0 | 0 | |||||||
21613 | JNJK | 0 | 0 | |||||||
21614 | JNJL | 0 | 0 | |||||||
21615 | JNJM | 0 | 0 | |||||||
21616 | JNJN | 0 | 0 | |||||||
21617 | JNJO | 0 | 0 | |||||||
21618 | JNJP | 0 | 0 | |||||||
21619 | JNJR | 0 | 0 | |||||||
21620 | JNJS | 0 | 0 | |||||||
21621 | JNJT | 0 | 0 | |||||||
21622 | JNJU | 0 | 0 | |||||||
21623 | JNJV | 0 | 0 | |||||||
21624 | JNJW | 0 | 0 | |||||||
21625 | JNJX | 0 | 0 | |||||||
21626 | JNJY | 0 | 0 | |||||||
21627 | JNJZ | 0 | 0 | |||||||
21628 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21629 | JNMXX | 0 | 0.61 | 5.02 | 5.17 | 223 | ||||
21630 | JNN | 0 | 0 | |||||||
21631 | JNNE | 35000 | 0.1340 | 0.1200 | 0.1375 | 0.1200 | 0.1325 | 0.1340 | 440200 | |
21632 | JNS | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 1/2 | 4 7/8 | 1000 | |
21633 | JNSC | 0 | 0 | |||||||
21634 | JNTEX | 0 | 10.35 | 10.35 | 10.87 | 0 | ||||
21635 | JNTRX | 0 | 13.30 | 13.30 | 13.96 | 0 | ||||
21636 | JNUSX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
21637 | JNY | 5000 | 31 1/2 | 31 5/8 | 33 1/8 | 0 | ||||
21638 | JNYC | 0 | 0 | |||||||
21639 | JNYO | 0 | 0 | |||||||
21640 | JNYS | 0 | 0 | |||||||
21641 | JNYw | 0 | 31 1/4 | 32 1/2 | 0 | |||||
21642 | JOAC | 1000 | 14 | 13 3/4 | 14 1/4 | 0 | ||||
21643 | JOB | 500 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 500 | |||
21644 | JOEF | 0 | 0 | |||||||
21645 | JOES | 100 | 2.0000 | 2.5000 | 5.0000 | 0 | ||||
21646 | JOF | 600 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 600 | |
21647 | JOGS | 0 | 0 | |||||||
21648 | JOHC | 0 | 0 | |||||||
21649 | JOHCC | 0 | 0 | |||||||
21650 | JOIC | 0 | 0 | |||||||
21651 | JOIN | 100 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 5/8 | 11 7/8 | 1400 | |
21652 | JOINA | 5900 | 11 3/4 | 11 1/2 | 11 7/8 | 11 1/2 | 11 5/8 | 11 7/8 | 38400 | |
21653 | JOL | 500 | 4 1/2 | 0 | ||||||
21654 | JOLR | 0 | 0 | |||||||
21655 | JOR | 0 | 0 | |||||||
21656 | JORE | 0 | 0 | |||||||
21657 | JOS | 200 | 21 1/2 | 21 5/8 | 21 3/4 | 21 1/2 | 21 3/8 | 21 3/4 | 2800 | |
21658 | JOSB | 1500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 7400 | |
21659 | JOSC | 0 | 0 | |||||||
21660 | JOSE | 0 | 0 | |||||||
21661 | JOSI | 0 | 0 | |||||||
21662 | JOSL | 0 | 0 | |||||||
21663 | JOSM | 0 | 0 | |||||||
21664 | JOSP | 0 | 0 | |||||||
21665 | JOSR | 0 | 0 | |||||||
21666 | JOSS | 0 | 0 | |||||||
21667 | JOST | 0 | 0 | |||||||
21668 | JOSY | 0 | 0 | |||||||
21669 | JOTI | 0 | 0 | |||||||
21670 | JOTIP | 0 | 0 | |||||||
21671 | JOY | 0 | 0 | |||||||
21672 | JP | 100 | 57 1/2 | 57 1/2 | 57 1/2 | 57 3/8 | 57 1/4 | 57 7/8 | 1100 | |
21673 | JPDVX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
21674 | JPEI | 100 | 8 | 8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 8500 | |
21675 | JPEXX | 0 | 0.46 | 3.27 | 3.32 | 2248 | ||||
21676 | JPFS | 400 | 21 | 22 1/4 | 22 1/4 | 20 3/8 | 21 | 21 1/2 | 86400 | |
21677 | JPGRX | 0 | 17.99 | 17.99 | 18.84 | 0 | ||||
21678 | JPI | 300 | 33 1/4 | 0 | ||||||
21679 | JPINX | 0 | 9.34 | 9.34 | 9.78 | 0 | ||||
21680 | JPIXX | 0 | 0.65 | 5.23 | 5.37 | 12761 | ||||
21681 | JPM | 100 | 86 7/8 | 86 | 87 | 85 3/4 | 86 5/8 | 87 1/8 | 5500 | |
21682 | JPMA | 0 | 0 | |||||||
21683 | JPMC | 2000 | 9 | 9 1/8 | 9 1/2 | 9 | 9 | 9 3/8 | 7800 | |
21684 | JPME | 0 | 0 | |||||||
21685 | JPMG | 0 | 0 | |||||||
21686 | JPMI | 0 | 0 | |||||||
21687 | JPMK | 0 | 0 | |||||||
21688 | JPML | 0 | 0 | |||||||
21689 | JPMM | 0 | 0 | |||||||
21690 | JPMN | 0 | 0 | |||||||
21691 | JPMP | 0 | 0 | |||||||
21692 | JPMR | 0 | 0 | |||||||
21693 | JPMS | 0 | 0 | |||||||
21694 | JPMT | 0 | 0 | |||||||
21695 | JPMW | 0 | 0 | |||||||
21696 | JPMX | 0 | 0 | |||||||
21697 | JPMY | 0 | 0 | |||||||
21698 | JPMpA | 200 | 79 | 79 | 79 | 79 | 200 | |||
21699 | JPMpH | 1000 | 50 1/2 | 0 | ||||||
21700 | JPN | 0 | 209.34 | 209.34 | 209.34 | 209.34 | 0 | |||
21701 | JPNTX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
21702 | JPP | 0 | 0 | |||||||
21703 | JPR | 200 | 22 3/4 | 22 1/4 | 22 3/4 | 0 | ||||
21704 | JPRE | 0 | 0 | |||||||
21705 | JPRG | 0 | 0 | |||||||
21706 | JPRL | 0 | 0 | |||||||
21707 | JPRP | 0 | 0 | |||||||
21708 | JPRS | 0 | 0 | |||||||
21709 | JPRX | 0 | 0 | |||||||
21710 | JPS | 300 | 1 | 0 | ||||||
21711 | JPSX | 0 | 0 | |||||||
21712 | JPTXX | 0 | 0.50 | 5.02 | 5.15 | 1456 | ||||
21713 | JPV | 0 | 219.60 | 0 | ||||||
21714 | JPYpA | 0 | 0 | |||||||
21715 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
21716 | JQH | 100 | 10 1/4 | 8 | 8 1/8 | 0 | ||||
21717 | JQHK | 0 | 0 | |||||||
21718 | JQHP | 0 | 0 | |||||||
21719 | JQHT | 0 | 0 | |||||||
21720 | JQHX | 0 | 0 | |||||||
21721 | JR | 1000 | 31 1/4 | 31 | 31 3/4 | 0 | ||||
21722 | JRAY | 0 | 0 | |||||||
21723 | JRBK | 100 | 20 | 20 | 21 1/4 | 0 | ||||
21724 | JRBO | 8000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
21725 | JRCI | 1500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.7500 | 1500 | |
21726 | JRG | 0 | 0 | |||||||
21727 | JRL | 300 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 2600 | |||
21728 | JRM | 200 | 27 1/2 | 27 1/8 | 27 7/8 | 0 | ||||
21729 | JRMB | 0 | 0 | |||||||
21730 | JRMI | 0 | 0 | |||||||
21731 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
21732 | JRNI | 120000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0010 | 0.0500 | 120000 | |
21733 | JRRY | 300 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2500 | 4.0000 | 600 | |
21734 | JRpK | 200 | 50 | 0 | ||||||
21735 | JRpL | 600 | 50 1/8 | 0 | ||||||
21736 | JRpO | 600 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 2600 | |||
21737 | JRpP | 300 | 29 | 0 | ||||||
21738 | JS | 900 | 28 | 27 3/8 | 28 7/8 | 0 | ||||
21739 | JSBA | 100 | 23 | 22 3/4 | 23 | 22 3/4 | 22 3/4 | 24 1/2 | 300 | |
21740 | JSBC | 0 | 0 | |||||||
21741 | JSBF | 2000 | 36 1/2 | 36 1/8 | 36 5/8 | 36 1/8 | 36 3/8 | 36 3/4 | 14700 | |
21742 | JSCN | 0 | 0 | |||||||
21743 | JSCNF | 0 | 1.0550 | 0 | ||||||
21744 | JSHP | 0 | 0 | |||||||
21745 | JSHW | 0 | 0 | |||||||
21746 | JSKO | 0 | 0 | |||||||
21747 | JSKOE | 0 | 0 | |||||||
21748 | JSMN | 500 | 0.0010 | 0 | ||||||
21749 | JSSC | 0 | 0 | |||||||
21750 | JSTN | 1000 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/2 | 10 5/8 | 48900 | |
21751 | JSTS | 300 | 39.3750 | 0 | ||||||
21752 | JSUB | 1000 | 1.4375 | 1.5000 | 1.5000 | 1.3750 | 1.4062 | 1.4375 | 100700 | |
21753 | JTAN | 5000 | 2.0000 | 2.1250 | 2.1250 | 2.0000 | 1.8750 | 2.0625 | 13000 | |
21754 | JTAX | 500 | 4 1/4 | 4 3/4 | 4 3/4 | 4 1/4 | 3 3/4 | 4 3/4 | 600 | |
21755 | JTCM | 0 | 0 | |||||||
21756 | JTF | 1000 | 19 1/2 | 15 | 18 7/8 | 0 | ||||
21757 | JTFM | 0 | 0 | |||||||
21758 | JTS | 400 | 3 15/16 | 4 1/8 | 4 1/8 | 3 15/16 | 3 9/16 | 3 15/16 | 6100 | |
21759 | JTSI | 0 | 0 | |||||||
21760 | JTSpA | 0 | 0 | |||||||
21761 | JTV | 1000 | 13 1/8 | 0 | ||||||
21762 | JTVN | 0 | 0 | |||||||
21763 | JTWO | 1600 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 3/32 | 1600 | |
21764 | JTWOW | 2500 | 5/16 | 9/32 | 11/32 | 0 | ||||
21765 | JUKE | 900 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 3100 | |
21766 | JUKEP | 0 | 0 | |||||||
21767 | JUNI | 3500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 16500 | |
21768 | JUNIP | 1000 | 0.3750 | 0.3750 | 0.5000 | 0 | ||||
21769 | JUNIW | 1000 | 1/8 | 1/32 | 1/8 | 0 | ||||
21770 | JUNIZ | 500 | 1/16 | 1/32 | 3/32 | 0 | ||||
21771 | JUNO | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 15 7/8 | 43900 | |
21772 | JUNS | 3000 | 1.3750 | 1.5000 | 1.5000 | 1.0000 | 1.1875 | 1.3750 | 42000 | |
21773 | JUPI | 0 | 0 | |||||||
21774 | JUSSX | 0 | 12.96 | 12.96 | 12.96 | 0 | ||||
21775 | JUST | 2000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 3/4 | 3400 | |
21776 | JVBAX | 0 | 15.23 | 15.23 | 15.23 | 0 | ||||
21777 | JVGI | 2000 | 0.5000 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 94800 | |
21778 | JVMCX | 0 | 18.76 | 18.76 | 18.76 | 0 | ||||
21779 | JVVGX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
21780 | JW | 0 | 0 | |||||||
21781 | JW.A | 0 | 0 | |||||||
21782 | JW/A | 500 | 31 | 31 | 31 | 31 | 500 | |||
21783 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
21784 | JW/B | 200 | 30 | 0 | ||||||
21785 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
21786 | JWA | 0 | 0 | |||||||
21787 | JWAI | 0 | 0 | |||||||
21788 | JWAIA | 2500 | 11 7/8 | 11 7/8 | 12 1/2 | 11 3/4 | 11 3/4 | 12 1/2 | 58400 | |
21789 | JWAL | 0 | 0 | |||||||
21790 | JWAO | 0 | 0 | |||||||
21791 | JWAT | 0 | 0 | |||||||
21792 | JWATW | 0 | 0 | |||||||
21793 | JWB | 0 | 0 | |||||||
21794 | JWBL | 0 | 0 | |||||||
21795 | JWCT | 0 | 0 | |||||||
21796 | JWCTF | 0 | 0 | |||||||
21797 | JWTSP | 0 | 0 | |||||||
21798 | JWTT | 0 | 0 | |||||||
21799 | JXSB | 1100 | 11 1/2 | 11 1/2 | 12 1/2 | 0 | ||||
21800 | JXVL | 700 | 13 1/8 | 13 | 13 1/4 | 12 15/16 | 12 7/8 | 13 1/4 | 6200 | |
21801 | JYP | 0 | 0 | |||||||
21802 | JYP+ | 0 | 0 | |||||||
21803 | JYPE | 0 | 0 | |||||||
21804 | JYPL | 0 | 0 | |||||||
21805 | JYPN | 0 | 0 | |||||||
21806 | JYPO | 0 | 0 | |||||||
21807 | JYPp | 100 | 52 | 0 | ||||||
21808 | JYPpE | 500 | 101 3/4 | 0 | ||||||
21809 | JYPpZ | 800 | 25 1/4 | 0 | ||||||
21810 | JYRA | 2000 | 4.1250 | 4.1250 | 4.3750 | 3.8750 | 4.1250 | 4.5000 | 60100 | |
21811 | JYU | 0 | 0 | |||||||
21812 | JYW | 0 | 0 | |||||||
21813 | JYX | 0 | 0 | |||||||
21814 | JYZ | 0 | 0 | |||||||
21815 | K | 100 | 64 7/8 | 64 3/8 | 64 7/8 | 64 3/8 | 64 1/2 | 65 | 1200 | |
21816 | K.ALM | 0 | 0 | |||||||
21817 | K.COD | 0 | 0 | |||||||
21818 | K.CRL | 0 | 0 | |||||||
21819 | K.DAM | 0 | 0 | |||||||
21820 | K.DAN | 0 | 0 | |||||||
21821 | K.DFO | 0 | 0 | |||||||
21822 | K.DKB | 0 | 0 | |||||||
21823 | K.DKL | 0 | 0 | |||||||
21824 | K.DNS | 0 | 0 | |||||||
21825 | K.DSV | 0 | 0 | |||||||
21826 | K.FLS | 0 | 0 | |||||||
21827 | K.GNL | 0 | 0 | |||||||
21828 | K.GNS | 0 | 0 | |||||||
21829 | K.ISS | 0 | 0 | |||||||
21830 | K.JHS | 0 | 0 | |||||||
21831 | K.KMP | 0 | 0 | |||||||
21832 | K.KRY | 0 | 0 | |||||||
21833 | K.LAU | 0 | 0 | |||||||
21834 | K.LEG | 0 | 0 | |||||||
21835 | K.MAP | 0 | 0 | |||||||
21836 | K.MTH | 0 | 0 | |||||||
21837 | K.NOV | 0 | 0 | |||||||
21838 | K.SAI | 0 | 0 | |||||||
21839 | K.SOB | 0 | 0 | |||||||
21840 | K.SPK | 0 | 0 | |||||||
21841 | K.SUF | 0 | 0 | |||||||
21842 | K.TED | 0 | 0 | |||||||
21843 | K.TLD | 0 | 0 | |||||||
21844 | K.UNI | 0 | 0 | |||||||
21845 | KAAG | 0 | 0 | |||||||
21846 | KAAGY | 0 | 0 | |||||||
21847 | KAAZ | 0 | 0 | |||||||
21848 | KAAZY | 0 | 0 | |||||||
21849 | KAB | 1000 | 3 1/4 | 3 1/8 | 3 1/2 | 0 | ||||
21850 | KABBX | 0 | 8.99 | 8.99 | 8.99 | 0 | ||||
21851 | KABpA | 300 | 10 1/4 | 0 | ||||||
21852 | KACS | 0 | 0 | |||||||
21853 | KACSP | 0 | 0 | |||||||
21854 | KADAX | 0 | 8.28 | 8.28 | 8.58 | 0 | ||||
21855 | KADBX | 0 | 8.30 | 8.30 | 8.30 | 0 | ||||
21856 | KAFBX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
21857 | KAFCX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
21858 | KAFLX | 0 | 10.60 | 10.60 | 11.13 | 0 | ||||
21859 | KAGBX | 0 | 23.07 | 23.07 | 23.07 | 0 | ||||
21860 | KAGCX | 0 | 23.11 | 23.11 | 23.11 | 0 | ||||
21861 | KAGOX | 0 | 23.70 | 23.70 | 25.15 | 0 | ||||
21862 | KAGSX | 0 | 9.58 | 9.58 | 10.06 | 0 | ||||
21863 | KAI/WS | 0 | 1/4 | 9/16 | 0 | |||||
21864 | KAIAX | 0 | 8.98 | 8.98 | 9.43 | 0 | ||||
21865 | KAICX | 0 | 8.99 | 8.99 | 8.99 | 0 | ||||
21866 | KAII | 100 | 4 1/16 | 4 1/8 | 4 7/32 | 4 1/16 | 4 1/8 | 4 7/32 | 17100 | |
21867 | KAIIW | 25000 | 13/32 | 13/32 | 13/32 | 13/32 | 11/32 | 7/16 | 26000 | |
21868 | KAK | 0 | 2187.32 | 2157.28 | 2188.05 | 2156.35 | 0 | |||
21869 | KAKL | 0 | 0 | |||||||
21870 | KAMN | 0 | 0 | |||||||
21871 | KAMNA | 1000 | 11 5/8 | 11 5/8 | 11 3/4 | 11 3/8 | 11 1/2 | 11 3/4 | 45700 | |
21872 | KAMNG | 50 | 84 3/4 | 82 | 87 | 0 | ||||
21873 | KAMNZ | 5000 | 52 | 49 1/4 | 52 1/2 | 0 | ||||
21874 | KAOBX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
21875 | KAOCX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
21876 | KAP | 1000 | 32 1/8 | 0 | ||||||
21877 | KAPAX | 0 | 11.24 | 11.24 | 11.80 | 0 | ||||
21878 | KAPBX | 0 | 11.09 | 11.09 | 11.09 | 0 | ||||
21879 | KAPCX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
21880 | KAPT | 0 | 0 | |||||||
21881 | KARDX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
21882 | KARE | 300 | 13 | 12 1/2 | 13 | 12 1/2 | 12 5/8 | 13 | 11300 | |
21883 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
21884 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
21885 | KASAX | 0 | 6.95 | 6.95 | 7.30 | 0 | ||||
21886 | KASBX | 0 | 6.98 | 6.98 | 6.98 | 0 | ||||
21887 | KASCX | 0 | 6.98 | 6.98 | 6.98 | 0 | ||||
21888 | KASH | 300 | 25 3/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 55100 | |
21889 | KASI | 500 | 0.5000 | 0.3750 | 0.5000 | 0.3750 | 0.2500 | 0.5000 | 16000 | |
21890 | KASN | 0 | 0 | |||||||
21891 | KAST | 0 | 0 | |||||||
21892 | KATBX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
21893 | KATC | 3000 | 3 7/8 | 4 | 4 1/4 | 0 | ||||
21894 | KATCX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
21895 | KATIX | 0 | 9.77 | 9.77 | 10.26 | 0 | ||||
21896 | KATX | 0 | 0 | |||||||
21897 | KATY | 0 | 0 | |||||||
21898 | KATZ | 0 | 0 | |||||||
21899 | KAUFX | 0 | 5.94 | 5.94 | 5.94 | 0 | ||||
21900 | KAWBX | 0 | 8.98 | 8.98 | 9.43 | 0 | ||||
21901 | KAWCX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
21902 | KAWFX | 0 | 9.00 | 9.00 | 9.00 | 0 | ||||
21903 | KAYE | 10000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 | 10000 | |
21904 | KBA | 100 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 100 | |
21905 | KBAA | 0 | 0 | |||||||
21906 | KBAB | 0 | 0 | |||||||
21907 | KBAL | 0 | 0 | |||||||
21908 | KBALB | 100 | 36 | 36 1/4 | 36 3/4 | 36 | 36 | 36 3/4 | 31600 | |
21909 | KBAr | 1500 | 13/32 | 0 | ||||||
21910 | KBArw | 5000 | 3/8 | 1/4 | 1/2 | 0 | ||||
21911 | KBB | 3000 | 3 7/16 | 0 | ||||||
21912 | KBCAX | 0 | 17.20 | 17.20 | 18.25 | 0 | ||||
21913 | KBCBX | 0 | 17.14 | 17.14 | 17.14 | 0 | ||||
21914 | KBCCX | 0 | 17.20 | 17.20 | 17.20 | 0 | ||||
21915 | KBER | 0 | 0 | |||||||
21916 | KBFOX | 0 | 4.18 | 4.18 | 4.18 | 0 | ||||
21917 | KBFP | 600 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3800 | 600 | |
21918 | KBH | 300 | 11 7/8 | 12 1/8 | 12 1/2 | 0 | ||||
21919 | KBHC | 0 | 0 | |||||||
21920 | KBHD | 0 | 0 | |||||||
21921 | KBHG | 0 | 0 | |||||||
21922 | KBHL | 0 | 0 | |||||||
21923 | KBHN | 0 | 0 | |||||||
21924 | KBHO | 0 | 0 | |||||||
21925 | KBHS | 0 | 0 | |||||||
21926 | KBHV | 0 | 0 | |||||||
21927 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
21928 | KBIZ | 2000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.6250 | 1.2500 | 2000 | |
21929 | KBK | 90000 | 5 1/16 | 0 | ||||||
21930 | KBKO | 0 | 0 | |||||||
21931 | KBL | 0 | 0 | |||||||
21932 | KBN | 0 | 0 | |||||||
21933 | KBONX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
21934 | KBST | 0 | 0 | |||||||
21935 | KBSTY | 0 | 12.6250 | 0 | ||||||
21936 | KBTWX | 0 | 15.16 | 15.16 | 15.16 | 0 | ||||
21937 | KCAAX | 0 | 9.59 | 9.59 | 10.07 | 0 | ||||
21938 | KCABX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
21939 | KCACX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
21940 | KCAXX | 0 | 0 | |||||||
21941 | KCBXX | 0 | 0 | |||||||
21942 | KCC | 3100 | 10 1/2 | 10 1/8 | 10 1/2 | 0 | ||||
21943 | KCCA | 0 | 0 | |||||||
21944 | KCCC | 0 | 0 | |||||||
21945 | KCCE | 0 | 0 | |||||||
21946 | KCCI | 0 | 0 | |||||||
21947 | KCCK | 0 | 0 | |||||||
21948 | KCCT | 0 | 0 | |||||||
21949 | KCCV | 0 | 0 | |||||||
21950 | KCCXX | 0 | 0 | |||||||
21951 | KCCp | 200 | 27 | 0 | ||||||
21952 | KCDH | 200 | 2.6875 | 2.6875 | 2.6875 | 2.6250 | 2.6250 | 2.6875 | 4400 | |
21953 | KCDM | 0 | 0 | |||||||
21954 | KCDMF | 0 | 19.7327 | 0 | ||||||
21955 | KCDMY | 0 | 40.5000 | 0 | ||||||
21956 | KCL | 0 | 0 | |||||||
21957 | KCLC | 56000 | 19 33/64 | 19 3/4 | 19 7/8 | 19 1/2 | 19 1/2 | 19 5/8 | 430700 | |
21958 | KCLCW | 7500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 7/16 | 7 7/16 | 7 1/2 | 62200 | |
21959 | KCLI | 400 | 58 1/2 | 55 1/4 | 58 1/2 | 55 1/4 | 55 3/4 | 58 1/4 | 17000 | |
21960 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
21961 | KCNR | 0 | 0 | |||||||
21962 | KCP | 3100 | 17 1/8 | 16 1/8 | 16 5/8 | 0 | ||||
21963 | KCPD | 0 | 0 | |||||||
21964 | KCPI | 0 | 0 | |||||||
21965 | KCPL | 0 | 0 | |||||||
21966 | KCPLL | 500 | 63.7500 | 0 | ||||||
21967 | KCPX | 0 | 0 | |||||||
21968 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
21969 | KCS | 100 | 38 5/8 | 41 3/4 | 41 3/4 | 37 7/8 | 40 5/8 | 41 3/8 | 1200 | |
21970 | KCSC | 0 | 0 | |||||||
21971 | KCSI | 0 | 0 | |||||||
21972 | KCSS | 0 | 0 | |||||||
21973 | KCST | 0 | 0 | |||||||
21974 | KCSX | 0 | 0 | |||||||
21975 | KCTAX | 0 | 7.44 | 7.44 | 7.79 | 0 | ||||
21976 | KCTBX | 0 | 7.45 | 7.45 | 7.45 | 0 | ||||
21977 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
21978 | KCTXX | 0 | 0.40 | 1.88 | 2.16 | 188 | ||||
21979 | KDCAX | 0 | 17.38 | 17.38 | 18.44 | 0 | ||||
21980 | KDCBX | 0 | 17.37 | 17.37 | 17.37 | 0 | ||||
21981 | KDCCX | 0 | 17.36 | 17.36 | 17.36 | 0 | ||||
21982 | KDHAX | 0 | 25.77 | 25.77 | 27.34 | 0 | ||||
21983 | KDHBX | 0 | 25.69 | 25.69 | 25.69 | 0 | ||||
21984 | KDHCX | 0 | 25.70 | 25.70 | 25.70 | 0 | ||||
21985 | KDIAX | 0 | 6.00 | 6.00 | 6.28 | 0 | ||||
21986 | KDIBX | 0 | 6.00 | 6.00 | 6.00 | 0 | ||||
21987 | KDICX | 0 | 6.02 | 6.02 | 6.02 | 0 | ||||
21988 | KDMC | 400 | 1.1875 | 1.1250 | 2.1250 | 0 | ||||
21989 | KDN | 100 | 40 7/8 | 40 1/4 | 40 3/4 | 0 | ||||
21990 | KDNC | 0 | 0 | |||||||
21991 | KDNI | 0 | 0 | |||||||
21992 | KDNN | 0 | 0 | |||||||
21993 | KDNT | 0 | 0 | |||||||
21994 | KDNV | 0 | 0 | |||||||
21995 | KDSAX | 0 | 17.87 | 17.87 | 18.96 | 0 | ||||
21996 | KDSBX | 0 | 17.73 | 17.73 | 17.73 | 0 | ||||
21997 | KDSCX | 0 | 17.75 | 17.75 | 17.75 | 0 | ||||
21998 | KDUS | 26500 | 6 3/8 | 6 1/4 | 6 7/8 | 0 | ||||
21999 | KE | 400 | 16 | 16 | 16 | 16 | 15 7/8 | 16 1/4 | 400 | |
22000 | KE.W | 0 | 0 | |||||||
22001 | KE/WS | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 100 | |||
22002 | KEA | 0 | 46 1/4 | 46 5/8 | 0 | |||||
22003 | KEAB | 0 | 0 | |||||||
22004 | KEAD | 0 | 0 | |||||||
22005 | KEAG | 0 | 0 | |||||||
22006 | KEAM | 0 | 0 | |||||||
22007 | KEAN | 0 | 0 | |||||||
22008 | KEAY | 0 | 0 | |||||||
22009 | KEAZ | 0 | 0 | |||||||
22010 | KEBI | 0 | 0 | |||||||
22011 | KEEN | 0 | 0 | |||||||
22012 | KEF | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 100 | |
22013 | KEG | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 1100 | |||
22014 | KEGG | 0 | 0 | |||||||
22015 | KEGGP | 0 | 0 | |||||||
22016 | KEGXX | 0 | 0.28 | 5.05 | 5.18 | 6851 | ||||
22017 | KEI | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 7/8 | 200 | |
22018 | KEIA | 0 | 0 | |||||||
22019 | KEIB | 0 | 0 | |||||||
22020 | KEIN | 0 | 0 | |||||||
22021 | KEINB | 0 | 0 | |||||||
22022 | KEIR | 0 | 0 | |||||||
22023 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
22024 | KELL | 1000 | 8 3/8 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 71200 | |
22025 | KELLW | 1000 | 3 7/16 | 3 3/8 | 3 1/2 | 3 3/8 | 3 7/16 | 3 1/2 | 108600 | |
22026 | KELY | 0 | 0 | |||||||
22027 | KELYA | 700 | 28 1/8 | 28 1/2 | 28 1/2 | 27 3/4 | 28 1/8 | 28 1/2 | 52600 | |
22028 | KELYB | 100 | 31 | 31 | 34 | 0 | ||||
22029 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
22030 | KEMD | 0 | 0 | |||||||
22031 | KEMH | 0 | 0 | |||||||
22032 | KEML | 0 | 0 | |||||||
22033 | KEMN | 0 | 0 | |||||||
22034 | KEMP | 0 | 0 | |||||||
22035 | KEMS | 0 | 0 | |||||||
22036 | KEMT | 0 | 0 | |||||||
22037 | KENC | 0 | 0 | |||||||
22038 | KENCA | 100 | 0.1875 | 0.1250 | 0.1875 | 0.1250 | 900 | |||
22039 | KENI | 0 | 0 | |||||||
22040 | KENS | 0 | 0 | |||||||
22041 | KENT | 100 | 7 1/8 | 7 1/8 | 8 | 0 | ||||
22042 | KEP | 400 | 18 1/2 | 16 7/8 | 17 3/8 | 0 | ||||
22043 | KEPA | 0 | 0 | |||||||
22044 | KEPH | 0 | 0 | |||||||
22045 | KEPJ | 0 | 0 | |||||||
22046 | KEPL | 0 | 0 | |||||||
22047 | KEPU | 0 | 0 | |||||||
22048 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
22049 | KEQU | 300 | 5 1/8 | 5 | 5 1/8 | 0 | ||||
22050 | KER | 0 | 0 | |||||||
22051 | KERA | 100 | 15 1/2 | 15 3/4 | 15 3/4 | 15 | 15 | 15 1/2 | 4800 | |
22052 | KERAF | 0 | 0 | |||||||
22053 | KES | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 100 | |||
22054 | KESI | 200 | 6 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 14900 | |
22055 | KESR | 0 | 0 | |||||||
22056 | KESS | 0 | 0 | |||||||
22057 | KEST | 4300 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 13/16 | 4300 | |
22058 | KESTX | 0 | 7.70 | 7.70 | 7.70 | 0 | ||||
22059 | KESX | 0 | 0 | |||||||
22060 | KEU | 0 | 0 | |||||||
22061 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
22062 | KEVX | 0 | 0 | |||||||
22063 | KEWL | 200 | 37.0000 | 37.0000 | 37.5000 | 37.0000 | 36.5000 | 37.7500 | 1300 | |
22064 | KEX | 300 | 17 5/8 | 19 1/4 | 20 | 0 | ||||
22065 | KEXH | 0 | 0 | |||||||
22066 | KEY | 100 | 47 1/4 | 47 | 47 1/4 | 47 | 47 3/8 | 47 7/8 | 200 | |
22067 | KEYB | 0 | 0 | |||||||
22068 | KEYC | 0 | 0 | |||||||
22069 | KEYD | 0 | 0 | |||||||
22070 | KEYE | 0 | 0 | |||||||
22071 | KEYI | 0 | 0 | |||||||
22072 | KEYK | 0 | 0 | |||||||
22073 | KEYL | 0 | 0 | |||||||
22074 | KEYN | 0 | 0 | |||||||
22075 | KEYO | 0 | 0 | |||||||
22076 | KEYR | 0 | 0 | |||||||
22077 | KEYS | 200 | 13 3/8 | 13 3/8 | 13 5/8 | 13 1/8 | 13 1/4 | 13 3/4 | 7700 | |
22078 | KEYT | 0 | 0 | |||||||
22079 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
22080 | KF | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 200 | |
22081 | KFAAX | 0 | 11.19 | 11.19 | 11.87 | 0 | ||||
22082 | KFABX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
22083 | KFACX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
22084 | KFBI | 1000 | 14 | 14 | 14 1/8 | 14 | 13 7/8 | 14 | 7900 | |
22085 | KFLAX | 0 | 10.37 | 10.37 | 10.86 | 0 | ||||
22086 | KFLD | 0 | 0 | |||||||
22087 | KFLDF | 0 | 0 | |||||||
22088 | KFN | 0 | 0 | |||||||
22089 | KFS | 0 | 0 | |||||||
22090 | KFSS | 0 | 0 | |||||||
22091 | KFSSF | 0 | 1.4000 | 1.1250 | 1.6250 | 0 | ||||
22092 | KFV | 400 | 36 5/8 | 36 7/8 | 37 3/8 | 0 | ||||
22093 | KFV+ | 0 | 0 | |||||||
22094 | KFVp | 4200 | 11 3/4 | 0 | ||||||
22095 | KFX | 2000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 4000 | |||
22096 | KFXI | 0 | 0 | |||||||
22097 | KG | 0 | 0 | |||||||
22098 | KGBAX | 0 | 16.63 | 16.63 | 17.64 | 0 | ||||
22099 | KGBBX | 0 | 16.59 | 16.59 | 16.59 | 0 | ||||
22100 | KGBCX | 0 | 16.60 | 16.60 | 16.60 | 0 | ||||
22101 | KGC | 600 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 600 | |
22102 | KGCG | 0 | 0 | |||||||
22103 | KGCS | 0 | 0 | |||||||
22104 | KGCT | 0 | 0 | |||||||
22105 | KGCV | 0 | 0 | |||||||
22106 | KGF | 0 | 0 | |||||||
22107 | KGHA | 0 | 0 | |||||||
22108 | KGIAX | 0 | 8.94 | 8.94 | 9.36 | 0 | ||||
22109 | KGIBX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
22110 | KGL | 0 | 0 | |||||||
22111 | KGL.A | 0 | 0 | |||||||
22112 | KGL.B | 0 | 0 | |||||||
22113 | KGM | 500 | 3 1/8 | 0 | ||||||
22114 | KGMN | 0 | 0 | |||||||
22115 | KGMS | 0 | 0 | |||||||
22116 | KGMpD | 1000 | 12 3/8 | 0 | ||||||
22117 | KGRAX | 0 | 16.83 | 16.83 | 17.86 | 0 | ||||
22118 | KGRBX | 0 | 16.44 | 16.44 | 16.44 | 0 | ||||
22119 | KGRCX | 0 | 16.48 | 16.48 | 16.48 | 0 | ||||
22120 | KGT | 100 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
22121 | KHCO | 1 | 477.7216 | 0 | ||||||
22122 | KHG | 0 | 21 1/2 | 22 1/4 | 0 | |||||
22123 | KHGA | 0 | 0 | |||||||
22124 | KHI | 500 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
22125 | KHLE | 0 | 0 | |||||||
22126 | KHLR | 700 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
22127 | KHOAX | 0 | 10.51 | 10.51 | 11.15 | 0 | ||||
22128 | KHOBX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
22129 | KHRAX | 0 | 10.26 | 10.26 | 10.89 | 0 | ||||
22130 | KHRBX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
22131 | KHYAX | 0 | 8.22 | 8.22 | 8.61 | 0 | ||||
22132 | KHYBX | 0 | 8.22 | 8.22 | 8.22 | 0 | ||||
22133 | KHYCX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
22134 | KHZAX | 0 | 9.98 | 9.98 | 10.59 | 0 | ||||
22135 | KHZBX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
22136 | KIARX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
22137 | KICAX | 0 | 8.47 | 8.47 | 8.87 | 0 | ||||
22138 | KICBX | 0 | 8.44 | 8.44 | 8.44 | 0 | ||||
22139 | KICCX | 0 | 8.46 | 8.46 | 8.46 | 0 | ||||
22140 | KICK | 15000 | 41/64 | 5/8 | 41/64 | 19/32 | 19/32 | 21/32 | 54400 | |
22141 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22142 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22143 | KID | 400 | 5/16 | 5/16 | 5/16 | 5/16 | 3/16 | 1/2 | 400 | |
22144 | KIDD | 1800 | 15 1/4 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 18000 | |
22145 | KIDE | 500 | 1 3/4 | 1 3/4 | 1 7/8 | 0 | ||||
22146 | KIDI | 0 | 0 | |||||||
22147 | KIDM | 1000 | 1.1250 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 3400 | |
22148 | KIDO | 500 | 3 1/8 | 3 9/32 | 3 9/32 | 3 1/8 | 3 1/8 | 3 1/2 | 9000 | |
22149 | KIDOW | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 1500 | |
22150 | KIDQ | 20000 | 5 3/4 | 6 1/2 | 6 1/2 | 5 3/4 | 5 3/4 | 6 1/2 | 40800 | |
22151 | KIDR | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 5000 | |
22152 | KIDS | 1000 | 14 1/2 | 14 3/4 | 15 | 14 1/4 | 14 1/4 | 15 | 153700 | |
22153 | KIDWE | 0 | 0 | |||||||
22154 | KIDZ | 1000 | 0.2000 | 0.2000 | 0.2200 | 0 | ||||
22155 | KIDZE | 0 | 0 | |||||||
22156 | KIDZW | 4000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1875 | 8000 | |
22157 | KIF | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 200 | |
22158 | KII | 200 | 17 3/4 | 17 5/8 | 18 1/8 | 0 | ||||
22159 | KIIG | 0 | 0 | |||||||
22160 | KIII | 500 | 3.3750 | 3.0000 | 3.5000 | 0 | ||||
22161 | KIIL | 0 | 0 | |||||||
22162 | KIIX | 0 | 0 | |||||||
22163 | KIK | 0 | 0 | |||||||
22164 | KIKT | 0 | 0 | |||||||
22165 | KILN | 3800 | 9 5/8 | 9 1/2 | 9 5/8 | 9 1/2 | 9 1/2 | 10 | 4000 | |
22166 | KIM | 200 | 29 1/4 | 28 7/8 | 29 1/4 | 0 | ||||
22167 | KIME | 0 | 0 | |||||||
22168 | KIMI | 0 | 0 | |||||||
22169 | KIML | 0 | 0 | |||||||
22170 | KIMN | 0 | 0 | |||||||
22171 | KIMW | 0 | 0 | |||||||
22172 | KIMpA | 1000 | 23 5/8 | 23 5/8 | 24 | 0 | ||||
22173 | KIMpB | 400 | 25 | 25 | 25 | 25 | 700 | |||
22174 | KIMpC | 600 | 25 1/8 | 25 | 25 1/8 | 24 3/4 | 5600 | |||
22175 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
22176 | KIN | 1500 | 3 | 0 | ||||||
22177 | KINBX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
22178 | KING | 0 | 0 | |||||||
22179 | KINI | 0 | 0 | |||||||
22180 | KINK | 0 | 0 | |||||||
22181 | KINN | 1000 | 5 1/4 | 5 9/16 | 5 9/16 | 5 1/4 | 5 1/4 | 5 5/8 | 3700 | |
22182 | KINR | 0 | 0 | |||||||
22183 | KINV | 100 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.5000 | 100 | |
22184 | KIR | 0 | 0 | |||||||
22185 | KIRR | 0 | 0 | |||||||
22186 | KISC | 0 | 0 | |||||||
22187 | KIT | 200 | 12 1/8 | 0 | ||||||
22188 | KITAX | 0 | 12.03 | 12.03 | 12.76 | 0 | ||||
22189 | KITBX | 0 | 2.04 | 2.04 | 2.04 | 0 | ||||
22190 | KITCX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
22191 | KITF | 3500 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
22192 | KITS | 1000 | 12 3/16 | 12 1/4 | 12 3/8 | 11 7/8 | 12 1/8 | 12 1/2 | 26700 | |
22193 | KIXXF | 0 | 0 | |||||||
22194 | KKGR | 700 | 92.0000 | 0 | ||||||
22195 | KKMO | 0 | 0 | |||||||
22196 | KKONX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
22197 | KKRO | 300 | 6 7/8 | 7 1/16 | 7 1/16 | 6 13/16 | 6 13/16 | 6 15/16 | 295200 | |
22198 | KKTWX | 0 | 8.66 | 8.66 | 8.66 | 0 | ||||
22199 | KLAC | 1400 | 26 1/8 | 25 5/8 | 26 7/8 | 25 3/8 | 26 | 26 1/8 | 1611600 | |
22200 | KLAXX | 0 | 0.54 | 4.25 | 4.38 | 3406 | ||||
22201 | KLBXX | 0 | 0.54 | 3.47 | 0 | |||||
22202 | KLCXX | 0 | 0.54 | 3.49 | 0 | |||||
22203 | KLE | 0 | 0 | |||||||
22204 | KLET | 0 | 0 | |||||||
22205 | KLFD | 0 | 0 | |||||||
22206 | KLFDF | 0 | 0 | |||||||
22207 | KLIB | 0 | 0 | |||||||
22208 | KLIC | 1800 | 12 3/4 | 13 1/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/8 | 159100 | |
22209 | KLKA | 0 | 0 | |||||||
22210 | KLKB | 0 | 0 | |||||||
22211 | KLLM | 75000 | 10 7/16 | 10 7/16 | 10 7/16 | 10 7/16 | 10 | 11 1/4 | 75000 | |
22212 | KLM | 1000 | 23 7/8 | 25 1/4 | 25 1/2 | 0 | ||||
22213 | KLMA | 0 | 0 | |||||||
22214 | KLMB | 0 | 0 | |||||||
22215 | KLMIX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
22216 | KLML | 0 | 0 | |||||||
22217 | KLMN | 0 | 0 | |||||||
22218 | KLMO | 0 | 0 | |||||||
22219 | KLMR | 0 | 0 | |||||||
22220 | KLMS | 0 | 0 | |||||||
22221 | KLMT | 0 | 0 | |||||||
22222 | KLMU | 0 | 0 | |||||||
22223 | KLN | 0 | 0 | |||||||
22224 | KLNDF | 0 | 0.5000 | 0 | ||||||
22225 | KLO | 1000 | 5/8 | 1/2 | 3/4 | 0 | ||||
22226 | KLOC | 4700 | 35/64 | 19/32 | 19/32 | 17/32 | 17/32 | 9/16 | 207100 | |
22227 | KLOCW | 4000 | 3/32 | 1/16 | 3/32 | 0 | ||||
22228 | KLOCZ | 1000 | 1/4 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 17300 | |
22229 | KLOF | 0 | 0 | |||||||
22230 | KLOFY | 100 | 9 1/8 | 9 1/8 | 9 1/8 | 8 63/64 | 9 | 9 1/8 | 26900 | |
22231 | KLOS | 0 | 0 | |||||||
22232 | KLRT | 1500 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | ||||
22233 | KLRTP | 0 | 0 | |||||||
22234 | KLSE | 2000 | 1.1775 | 1.1975 | 1.1975 | 1.1775 | 1.0000 | 1.2500 | 4000 | |
22235 | KLT | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/8 | 27 5/8 | 1400 | |
22236 | KLTC | 0 | 0 | |||||||
22237 | KLTD | 0 | 0 | |||||||
22238 | KLTE | 0 | 0 | |||||||
22239 | KLTG | 0 | 0 | |||||||
22240 | KLTH | 0 | 0 | |||||||
22241 | KLTI | 0 | 0 | |||||||
22242 | KLTL | 0 | 0 | |||||||
22243 | KLTM | 0 | 0 | |||||||
22244 | KLTN | 0 | 0 | |||||||
22245 | KLTR | 0 | 0 | |||||||
22246 | KLTS | 0 | 0 | |||||||
22247 | KLTT | 0 | 0 | |||||||
22248 | KLTX | 0 | 0 | |||||||
22249 | KLTpA | 240 | 72 3/4 | 0 | ||||||
22250 | KLTpD | 500 | 76 3/4 | 76 3/4 | 76 3/4 | 76 3/4 | 500 | |||
22251 | KLTpE | 100 | 79 | 0 | ||||||
22252 | KLU | 200 | 10 5/8 | 10 1/4 | 10 5/8 | 0 | ||||
22253 | KLUC | 0 | 0 | |||||||
22254 | KLUD | 0 | 0 | |||||||
22255 | KLUE | 0 | 0 | |||||||
22256 | KLUG | 0 | 0 | |||||||
22257 | KLUH | 0 | 0 | |||||||
22258 | KLUK | 0 | 0 | |||||||
22259 | KLUL | 0 | 0 | |||||||
22260 | KLUN | 0 | 0 | |||||||
22261 | KLUR | 0 | 0 | |||||||
22262 | KLUT | 0 | 0 | |||||||
22263 | KLUW | 0 | 0 | |||||||
22264 | KLUX | 0 | 0 | |||||||
22265 | KLUpD | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 500 | |||
22266 | KLYS | 200 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
22267 | KM | 500 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 23900 | |
22268 | KMAAX | 0 | 9.28 | 9.28 | 9.74 | 0 | ||||
22269 | KMABX | 0 | 9.21 | 9.21 | 9.21 | 0 | ||||
22270 | KMACX | 0 | 9.21 | 9.21 | 9.21 | 0 | ||||
22271 | KMAG | 700 | 28 1/8 | 28 1/4 | 28 5/8 | 28 1/8 | 28 1/8 | 28 3/8 | 1362500 | |
22272 | KMAT | 0 | 0 | |||||||
22273 | KMATY | 0 | 169.0000 | 0 | ||||||
22274 | KMB | 100 | 96 3/8 | 94 1/4 | 96 1/2 | 94 1/8 | 95 3/4 | 96 3/8 | 27100 | |
22275 | KMBA | 0 | 0 | |||||||
22276 | KMBAX | 0 | 10.26 | 10.26 | 10.74 | 0 | ||||
22277 | KMBB | 0 | 0 | |||||||
22278 | KMBBX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
22279 | KMBC | 0 | 0 | |||||||
22280 | KMBE | 0 | 0 | |||||||
22281 | KMBG | 0 | 0 | |||||||
22282 | KMBI | 0 | 0 | |||||||
22283 | KMBL | 0 | 0 | |||||||
22284 | KMBM | 0 | 0 | |||||||
22285 | KMBN | 0 | 0 | |||||||
22286 | KMBO | 0 | 0 | |||||||
22287 | KMBR | 0 | 0 | |||||||
22288 | KMBS | 0 | 0 | |||||||
22289 | KMBT | 0 | 0 | |||||||
22290 | KMBX | 0 | 0 | |||||||
22291 | KMBZ | 0 | 0 | |||||||
22292 | KMC | 0 | 0 | |||||||
22293 | KMCO | 0 | 0 | |||||||
22294 | KMCOF | 0 | 7.2500 | 0 | ||||||
22295 | KMDC | 0 | 0 | |||||||
22296 | KMED | 0 | 0 | |||||||
22297 | KMET | 400 | 19 3/8 | 19 1/2 | 19 3/4 | 19 | 19 3/8 | 19 5/8 | 430700 | |
22298 | KMFC | 500 | 15.0000 | 0 | ||||||
22299 | KMG | 100 | 61 | 61 | 61 1/8 | 61 | 60 7/8 | 61 1/4 | 1900 | |
22300 | KMGC | 0 | 0 | |||||||
22301 | KMGCF | 0 | 1.5000 | 1.5000 | 1.7500 | 0 | ||||
22302 | KMGF | 0 | 0 | |||||||
22303 | KMGG | 0 | 0 | |||||||
22304 | KMGI | 0 | 0 | |||||||
22305 | KMGK | 0 | 0 | |||||||
22306 | KMGM | 0 | 0 | |||||||
22307 | KMGMY | 0 | 0 | |||||||
22308 | KMGO | 0 | 0 | |||||||
22309 | KMGT | 0 | 0 | |||||||
22310 | KMGY | 0 | 0 | |||||||
22311 | KMIXX | 0 | 0 | |||||||
22312 | KML | 1200 | 9 | 0 | ||||||
22313 | KMM | 900 | 10 3/4 | 10 3/4 | 10 3/4 | 10 5/8 | 10 1/2 | 10 7/8 | 1600 | |
22314 | KMMI | 0 | 0 | |||||||
22315 | KMMXX | 0 | 0.37 | 5.03 | 5.17 | 43531 | ||||
22316 | KMN | 0 | 0 | |||||||
22317 | KMOAX | 0 | 9.72 | 9.72 | 10.20 | 0 | ||||
22318 | KMOBX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
22319 | KMOCX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
22320 | KMPOQ | 0 | 0.1250 | 1.5000 | 0 | |||||
22321 | KMR | 0 | 0 | |||||||
22322 | KMSC | 200 | 14.0000 | 0 | ||||||
22323 | KMSI | 2000 | 0.0937 | 0.0800 | 0.1000 | 0 | ||||
22324 | KMT | 100 | 33 5/8 | 32 3/4 | 33 3/8 | 0 | ||||
22325 | KMTC | 0 | 0 | |||||||
22326 | KMTR | 0 | 0 | |||||||
22327 | KMXR | 0 | 0 | |||||||
22328 | KMpT | 300 | 47 1/2 | 46 3/8 | 47 1/8 | 0 | ||||
22329 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
22330 | KNA | 200 | 7 5/8 | 5 1/2 | 5 7/8 | 0 | ||||
22331 | KNAP | 200 | 16 | 16 1/4 | 16 1/4 | 16 | 15 1/2 | 16 1/4 | 800 | |
22332 | KNAS | 0 | 0 | |||||||
22333 | KNBT | 0 | 0 | |||||||
22334 | KNBTF | 0 | 22.4500 | 0 | ||||||
22335 | KNBTY | 0 | 0 | |||||||
22336 | KNBW | 0 | 0 | |||||||
22337 | KNBWY | 500 | 105 | 106 | 106 | 105 | 104 | 106 | 2600 | |
22338 | KNC | 100 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
22339 | KNCI | 200 | 12 3/8 | 12 3/4 | 13 1/8 | 12 3/8 | 12 3/8 | 12 5/8 | 142100 | |
22340 | KNDX | 0 | 0 | |||||||
22341 | KNE | 500 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/8 | 37 1/2 | 500 | |
22342 | KNEB | 0 | 0 | |||||||
22343 | KNEE | 0 | 0 | |||||||
22344 | KNEEX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
22345 | KNEG | 0 | 0 | |||||||
22346 | KNEMX | 0 | 15.40 | 15.40 | 16.04 | 0 | ||||
22347 | KNER | 0 | 0 | |||||||
22348 | KNET | 500 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
22349 | KNEV | 0 | 0 | |||||||
22350 | KNFIX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
22351 | KNFVX | 0 | 9.81 | 9.81 | 10.22 | 0 | ||||
22352 | KNGE | 0 | 0 | |||||||
22353 | KNGEM | 0 | 0 | |||||||
22354 | KNGF | 0 | 0 | |||||||
22355 | KNGFY | 0 | 20.8750 | 0 | ||||||
22356 | KNGT | 800 | 23 3/4 | 23 | 23 3/4 | 23 | 23 3/8 | 23 3/4 | 14300 | |
22357 | KNIC | 100 | 10 | 9 7/8 | 10 3/8 | 9 1/2 | 9 3/4 | 10 3/8 | 46200 | |
22358 | KNICW | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/8 | 9 3/4 | 3000 | |
22359 | KNIDX | 0 | 14.21 | 14.21 | 14.80 | 0 | ||||
22360 | KNIEX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
22361 | KNII | 3000 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
22362 | KNIIX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
22363 | KNINX | 0 | 14.69 | 14.69 | 14.69 | 0 | ||||
22364 | KNIT | 200 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
22365 | KNIVX | 0 | 14.60 | 14.60 | 15.21 | 0 | ||||
22366 | KNJXX | 0 | 0.53 | 2.60 | 2.63 | 434 | ||||
22367 | KNK | 100 | 22 | 0 | ||||||
22368 | KNKV | 600 | 8.0000 | 8.1875 | 8.3750 | 8.0000 | 8.0000 | 8.3750 | 14300 | |
22369 | KNKW | 0 | 0 | |||||||
22370 | KNKWY | 0 | 0 | |||||||
22371 | KNLIX | 0 | 9.79 | 9.79 | 10.20 | 0 | ||||
22372 | KNLMX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
22373 | KNMBX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
22374 | KNMC | 0 | 0 | |||||||
22375 | KNMIX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
22376 | KNMTX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
22377 | KNMVX | 0 | 10.06 | 10.06 | 10.48 | 0 | ||||
22378 | KNNP | 700 | 7.0000 | 0 | ||||||
22379 | KNO | 0 | 0 | |||||||
22380 | KNPT | 0 | 0 | |||||||
22381 | KNRS | 0 | 0 | |||||||
22382 | KNRSY | 0 | 7.2500 | 0 | ||||||
22383 | KNSC | 12000 | 0.2500 | 0.0625 | 0.4375 | 0 | ||||
22384 | KNSY | 2000 | 18 1/4 | 17 | 18 1/4 | 17 | 18 | 18 1/2 | 71600 | |
22385 | KNT | 300 | 23 | 23 1/8 | 23 1/8 | 23 | 22 3/4 | 23 1/8 | 2900 | |
22386 | KNTAX | 0 | 10.84 | 10.84 | 11.35 | 0 | ||||
22387 | KNTB | 0 | 0 | |||||||
22388 | KNTC | 0 | 0 | |||||||
22389 | KNTE | 0 | 0 | |||||||
22390 | KNTG | 0 | 0 | |||||||
22391 | KNTIX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
22392 | KNTK | 500 | 5 1/8 | 5 1/8 | 5 3/8 | 5 | 5 | 5 1/8 | 45600 | |
22393 | KNTL | 0 | 0 | |||||||
22394 | KNTW | 0 | 0 | |||||||
22395 | KNTXX | 0 | 0 | |||||||
22396 | KNTY | 0 | 0 | |||||||
22397 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
22398 | KNV | 0 | 0 | |||||||
22399 | KNVC | 0 | 0 | |||||||
22400 | KNVCF | 1900 | 29/32 | 1 1/64 | 1 1/64 | 29/32 | 29/32 | 1 1/16 | 19700 | |
22401 | KNVEX | 0 | 14.33 | 14.33 | 14.33 | 0 | ||||
22402 | KNVIX | 0 | 14.24 | 14.24 | 14.83 | 0 | ||||
22403 | KNVX | 0 | 0 | |||||||
22404 | KNWP | 100 | 10.5000 | 0 | ||||||
22405 | KNWSY | 0 | 0 | |||||||
22406 | KNYAX | 0 | 9.76 | 9.76 | 10.25 | 0 | ||||
22407 | KNYBX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
22408 | KNYCX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
22409 | KNYN | 0 | 0 | |||||||
22410 | KO | 100 | 51 1/2 | 51 | 51 1/2 | 51 | 51 1/4 | 51 5/8 | 21500 | |
22411 | KOBVF | 0 | 0.3400 | 0 | ||||||
22412 | KOC | 0 | 0 | |||||||
22413 | KOCC | 1100 | 6.7500 | 6.5000 | 7.0000 | 0 | ||||
22414 | KOF | 200 | 23 7/8 | 23 3/4 | 24 1/2 | 0 | ||||
22415 | KOGC | 100 | 2 15/16 | 2 15/16 | 3 | 2 7/8 | 2 15/16 | 3 | 222200 | |
22416 | KOGCF | 0 | 0 | |||||||
22417 | KOGCP | 100 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 24 1/4 | 100 | |
22418 | KOGL | 0 | 0 | |||||||
22419 | KOGR | 0 | 0 | |||||||
22420 | KOHAX | 0 | 10.06 | 10.06 | 10.53 | 0 | ||||
22421 | KOL | 500 | 12 1/8 | 10 7/8 | 11 3/8 | 0 | ||||
22422 | KOLC | 0 | 0 | |||||||
22423 | KOLE | 0 | 0 | |||||||
22424 | KOLL | 0 | 0 | |||||||
22425 | KOLX | 0 | 0 | |||||||
22426 | KOLY | 0 | 0 | |||||||
22427 | KOOL | 2000 | 3 29/32 | 3 27/32 | 4 1/16 | 3 27/32 | 3 29/32 | 4 | 43800 | |
22428 | KOP | 0 | 0 | |||||||
22429 | KOPA | 0 | 0 | |||||||
22430 | KOPC | 0 | 0 | |||||||
22431 | KOPL | 0 | 0 | |||||||
22432 | KOPM | 0 | 0 | |||||||
22433 | KOPN | 1000 | 8 1/4 | 7 47/64 | 8 1/4 | 7 47/64 | 8 1/8 | 8 1/4 | 25600 | |
22434 | KOPP | 0 | 0 | |||||||
22435 | KOPS | 0 | 0 | |||||||
22436 | KOPX | 0 | 0 | |||||||
22437 | KOR | 100 | 17 1/2 | 17 3/8 | 17 5/8 | 17 3/8 | 300 | |||
22438 | KORA | 0 | 0 | |||||||
22439 | KORN | 0 | 0 | |||||||
22440 | KORP | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 | 10 | 200 | |
22441 | KOSS | 100 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 5 3/4 | 6 3/4 | 100 | |
22442 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
22443 | KP | 200 | 10 3/4 | 10 3/4 | 10 7/8 | 10 3/4 | 6600 | |||
22444 | KPA | 2500 | 11 7/8 | 11 1/2 | 11 7/8 | 11 1/2 | 11 5/8 | 12 | 4500 | |
22445 | KPAAX | 0 | 17.48 | 17.48 | 17.48 | 0 | ||||
22446 | KPC | 800 | 25 3/4 | 0 | ||||||
22447 | KPCM | 3000 | 0.1200 | 0 | ||||||
22448 | KPCXX | 0 | 0 | |||||||
22449 | KPEAX | 0 | 9.49 | 9.49 | 9.94 | 0 | ||||
22450 | KPEBX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
22451 | KPEL | 0 | 0 | |||||||
22452 | KPELY | 0 | 14.6250 | 0 | ||||||
22453 | KPG | 0 | 0 | |||||||
22454 | KPGBX | 0 | 17.01 | 17.01 | 17.01 | 0 | ||||
22455 | KPGCX | 0 | 17.69 | 17.69 | 17.69 | 0 | ||||
22456 | KPGEX | 0 | 17.51 | 17.51 | 18.34 | 0 | ||||
22457 | KPGLX | 0 | 17.01 | 17.01 | 17.01 | 0 | ||||
22458 | KPGXX | 0 | 0 | |||||||
22459 | KPI | 300 | 7 3/4 | 7 7/8 | 8 3/8 | 0 | ||||
22460 | KPIH | 0 | 0 | |||||||
22461 | KPIR | 0 | 0 | |||||||
22462 | KPMRX | 0 | 10.32 | 10.32 | 10.81 | 0 | ||||
22463 | KPN | 100 | 37 3/8 | 37 3/8 | 37 3/8 | 37 3/8 | 36 1/4 | 38 1/8 | 700 | |
22464 | KPNB | 0 | 0 | |||||||
22465 | KPNT | 0 | 0 | |||||||
22466 | KPNXX | 0 | 0 | |||||||
22467 | KPP | 500 | 28 1/8 | 0 | ||||||
22468 | KPPXX | 0 | 0 | |||||||
22469 | KPPZ | 0 | 0 | |||||||
22470 | KPRO | 0 | 0 | |||||||
22471 | KPRSF | 0 | 2.5300 | 0 | ||||||
22472 | KPRXX | 0 | 0.13 | 4.86 | 4.93 | 1030 | ||||
22473 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22474 | KPSQ | 300 | 8 1/8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 80700 | |
22475 | KPT | 0 | 0 | |||||||
22476 | KPTXX | 0 | 0 | |||||||
22477 | KPU | 600 | 27 1/4 | 27 1/8 | 27 3/8 | 27 | 11600 | |||
22478 | KR | 100 | 45 | 45 7/8 | 46 1/4 | 0 | ||||
22479 | KRAN | 10000 | 1/4 | 17/64 | 9/32 | 7/32 | 7/32 | 1/4 | 455700 | |
22480 | KRANW | 6000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 13400 | |
22481 | KRB | 1500 | 39 3/8 | 39 1/8 | 39 3/8 | 39 1/8 | 39 | 39 3/4 | 3600 | |
22482 | KRBB | 0 | 0 | |||||||
22483 | KRBC | 0 | 0 | |||||||
22484 | KRBE | 0 | 0 | |||||||
22485 | KRBI | 0 | 0 | |||||||
22486 | KRBN | 0 | 0 | |||||||
22487 | KRBO | 0 | 0 | |||||||
22488 | KRBR | 0 | 0 | |||||||
22489 | KRBT | 0 | 0 | |||||||
22490 | KRBpA | 4000 | 25 3/4 | 25 3/4 | 26 | 25 3/4 | 37300 | |||
22491 | KRBpB | 4900 | 25 31/64 | 0 | ||||||
22492 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22493 | KRE | 100 | 36 3/4 | 38 3/4 | 39 3/8 | 0 | ||||
22494 | KREC | 0 | 0 | |||||||
22495 | KRED | 0 | 0 | |||||||
22496 | KREG | 900 | 7/32 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 22200 | |
22497 | KREGP | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 600 | |
22498 | KREN | 4000 | 35/64 | 9/16 | 9/16 | 17/32 | 1/2 | 17/32 | 32500 | |
22499 | KRES | 0 | 0 | |||||||
22500 | KREpL | 200 | 24 | 24 | 24 | 24 | 700 | |||
22501 | KRFAX | 0 | 12.05 | 12.05 | 12.68 | 0 | ||||
22502 | KRFBX | 0 | 13.63 | 13.63 | 14.35 | 0 | ||||
22503 | KRFCX | 0 | 11.54 | 11.54 | 12.15 | 0 | ||||
22504 | KRFDX | 0 | 11.29 | 11.29 | 11.88 | 0 | ||||
22505 | KRFEX | 0 | 10.79 | 10.79 | 11.36 | 0 | ||||
22506 | KRFFX | 0 | 10.42 | 10.42 | 10.97 | 0 | ||||
22507 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22508 | KRGO | 0 | 0 | |||||||
22509 | KRGR | 0 | 0 | |||||||
22510 | KRGW | 0 | 0 | |||||||
22511 | KRHC | 600 | 1/2 | 17/32 | 17/32 | 1/2 | 1/2 | 9/16 | 14000 | |
22512 | KRI | 200 | 38 | 38 | 38 | 38 | 38 | 38 5/8 | 200 | |
22513 | KRIA | 0 | 0 | |||||||
22514 | KRIB | 0 | 0 | |||||||
22515 | KRIC | 0 | 0 | |||||||
22516 | KRID | 0 | 0 | |||||||
22517 | KRIE | 0 | 0 | |||||||
22518 | KRIF | 0 | 0 | |||||||
22519 | KRIG | 0 | 0 | |||||||
22520 | KRIH | 0 | 0 | |||||||
22521 | KRII | 0 | 0 | |||||||
22522 | KRIK | 0 | 0 | |||||||
22523 | KRIL | 0 | 0 | |||||||
22524 | KRIM | 0 | 0 | |||||||
22525 | KRIN | 0 | 0 | |||||||
22526 | KRIO | 0 | 0 | |||||||
22527 | KRIP | 0 | 0 | |||||||
22528 | KRIR | 0 | 0 | |||||||
22529 | KRIS | 0 | 0 | |||||||
22530 | KRIT | 0 | 0 | |||||||
22531 | KRIU | 0 | 0 | |||||||
22532 | KRIV | 3 | 2900.00 | 2900.00 | 2900.00 | 2900.00 | 2750.00 | 2940.00 | 3 | |
22533 | KRIW | 0 | 0 | |||||||
22534 | KRIX | 0 | 0 | |||||||
22535 | KRIY | 0 | 0 | |||||||
22536 | KRIZ | 0 | 0 | |||||||
22537 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22538 | KRLZ | 0 | 0 | |||||||
22539 | KRN/WS | 0 | 1/16 | 3/16 | 0 | |||||
22540 | KRNN | 0 | 0 | |||||||
22541 | KRON | 7500 | 29 1/4 | 28 | 29 3/4 | 28 | 29 | 29 3/4 | 50400 | |
22542 | KRONV | 0 | 0 | |||||||
22543 | KRRS | 0 | 0 | |||||||
22544 | KRRSF | 0 | 0.9700 | 0 | ||||||
22545 | KRSC | 100 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 9 1/2 | 400 | |
22546 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22547 | KRSL | 500 | 4 1/2 | 3 5/8 | 4 1/2 | 0 | ||||
22548 | KRST | 600 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
22549 | KRT | 400 | 15 | 15 | 15 3/8 | 0 | ||||
22550 | KRTN | 0 | 0 | |||||||
22551 | KRTY | 0 | 0 | |||||||
22552 | KRTZ | 0 | 0 | |||||||
22553 | KRUG | 300 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 9700 | |
22554 | KRUGW | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
22555 | KRUZ | 3000 | 7/8 | 27/32 | 7/8 | 25/32 | 13/16 | 7/8 | 117500 | |
22556 | KRYS | 0 | 0 | |||||||
22557 | KRYSQ | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 3/4 | 600 | |
22558 | KSAC | 0 | 0 | |||||||
22559 | KSACM | 100 | 65.0000 | 0 | ||||||
22560 | KSACO | 0 | 0 | |||||||
22561 | KSAV | 600 | 18 3/4 | 18 3/4 | 20 1/2 | 0 | ||||
22562 | KSBK | 200 | 21 | 22 1/4 | 26 | 0 | ||||
22563 | KSCAX | 0 | 6.78 | 6.78 | 7.19 | 0 | ||||
22564 | KSCBX | 0 | 6.58 | 6.58 | 6.58 | 0 | ||||
22565 | KSCCX | 0 | 6.57 | 6.57 | 6.57 | 0 | ||||
22566 | KSCI | 200 | 7.5000 | 6.7500 | 7.7500 | 0 | ||||
22567 | KSCVX | 0 | 14.74 | 14.74 | 15.43 | 0 | ||||
22568 | KSDAX | 0 | 11.42 | 11.42 | 12.12 | 0 | ||||
22569 | KSDBX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
22570 | KSDCX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
22571 | KSF | 200 | 17 | 17 | 17 | 17 | 16 5/8 | 17 1/4 | 1300 | |
22572 | KSFC | 0 | 0 | |||||||
22573 | KSFE | 0 | 0 | |||||||
22574 | KSFH | 0 | 0 | |||||||
22575 | KSFI | 0 | 0 | |||||||
22576 | KSFO | 0 | 0 | |||||||
22577 | KSFOX | 0 | 8.15 | 8.15 | 8.15 | 0 | ||||
22578 | KSFR | 0 | 0 | |||||||
22579 | KSFS | 0 | 0 | |||||||
22580 | KSFT | 0 | 0 | |||||||
22581 | KSGAX | 0 | 10.18 | 10.18 | 10.80 | 0 | ||||
22582 | KSGBX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
22583 | KSGCX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
22584 | KSGI | 2000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5000 | 11.0000 | 4000 | |
22585 | KSGMY | 0 | 2.5000 | 0 | ||||||
22586 | KSIAX | 0 | 7.94 | 7.94 | 8.23 | 0 | ||||
22587 | KSIBX | 0 | 7.90 | 7.90 | 7.90 | 0 | ||||
22588 | KSICX | 0 | 7.91 | 7.91 | 7.91 | 0 | ||||
22589 | KSIMX | 0 | 12.25 | 12.25 | 12.60 | 0 | ||||
22590 | KSKS | 0 | 0 | |||||||
22591 | KSKSF | 0 | 2.8467 | 0 | ||||||
22592 | KSKSY | 0 | 29.5000 | 0 | ||||||
22593 | KSM | 600 | 12 1/8 | 12 1/8 | 12 1/4 | 0 | ||||
22594 | KSMUX | 0 | 12.20 | 12.20 | 12.74 | 0 | ||||
22595 | KSOL | 1400 | 0.6000 | 0 | ||||||
22596 | KSONX | 0 | 26.96 | 26.96 | 26.96 | 0 | ||||
22597 | KSPMX | 0 | 24.04 | 24.04 | 24.04 | 0 | ||||
22598 | KSRC | 90000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
22599 | KSRI | 0 | 0 | |||||||
22600 | KSRIO | 0 | 0 | |||||||
22601 | KSRIP | 0 | 0 | |||||||
22602 | KSS | 100 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 5/8 | 40 1/4 | 100 | |
22603 | KSSB | 0 | 0 | |||||||
22604 | KSSF | 0 | 0 | |||||||
22605 | KSSH | 0 | 0 | |||||||
22606 | KSSI | 0 | 0 | |||||||
22607 | KSSN | 0 | 0 | |||||||
22608 | KSSO | 0 | 0 | |||||||
22609 | KSSP | 0 | 0 | |||||||
22610 | KSSS | 0 | 0 | |||||||
22611 | KSSV | 0 | 0 | |||||||
22612 | KSSW | 0 | 0 | |||||||
22613 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22614 | KST | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 7/8 | 100 | |
22615 | KSTFX | 0 | 7.68 | 7.68 | 7.68 | 0 | ||||
22616 | KSTGX | 0 | 2.02 | 2.02 | 2.02 | 0 | ||||
22617 | KSTHX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
22618 | KSTN | 700 | 25 7/8 | 26 | 26 | 25 3/4 | 25 7/8 | 26 | 7000 | |
22619 | KSU | 200 | 48 3/4 | 48 7/8 | 49 | 48 3/4 | 48 1/2 | 49 | 3200 | |
22620 | KSUB | 0 | 0 | |||||||
22621 | KSUC | 0 | 0 | |||||||
22622 | KSUO | 0 | 0 | |||||||
22623 | KSUS | 0 | 0 | |||||||
22624 | KSUT | 0 | 0 | |||||||
22625 | KSUX | 0 | 0 | |||||||
22626 | KSUp | 100 | 17 1/4 | 16 1/4 | 17 3/4 | 0 | ||||
22627 | KSWS | 200 | 11 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 | 23500 | |
22628 | KSWW | 100 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.6875 | 300 | |
22629 | KT | 100 | 11 1/8 | 10 7/8 | 11 3/8 | 0 | ||||
22630 | KTAX | 2200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/2 | 2200 | |
22631 | KTAXW | 10000 | 5/8 | 3/8 | 5/8 | 0 | ||||
22632 | KTCAX | 0 | 12.96 | 12.96 | 13.75 | 0 | ||||
22633 | KTCBX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
22634 | KTCC | 1000 | 7 5/8 | 7 3/8 | 7 5/8 | 7 3/8 | 7 1/2 | 7 5/8 | 16800 | |
22635 | KTCCX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
22636 | KTCO | 1500 | 20 1/4 | 20 | 21 1/2 | 0 | ||||
22637 | KTEC | 1000 | 23 | 22 1/2 | 23 | 22 1/2 | 22 1/2 | 23 | 3400 | |
22638 | KTEL | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 1500 | |
22639 | KTF | 1400 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 5/8 | 13 | 2700 | |
22640 | KTIE | 200 | 9 5/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 5/8 | 18300 | |
22641 | KTII | 700 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/4 | 2700 | |
22642 | KTM | 0 | 0 | |||||||
22643 | KTN | 0 | 0 | |||||||
22644 | KTN.A | 0 | 0 | |||||||
22645 | KTO | 1100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 5/8 | 22 1/8 | 1100 | |
22646 | KTRAX | 0 | 11.30 | 11.30 | 11.99 | 0 | ||||
22647 | KTRBX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
22648 | KTRCX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
22649 | KTRN | 0 | 0.0312 | 0.3750 | 0 | |||||
22650 | KTTY | 100 | 12 1/4 | 10 3/4 | 12 1/4 | 10 3/4 | 11 1/4 | 12 1/4 | 79700 | |
22651 | KTW/WS | 0 | 1/4 | 1 | 0 | |||||
22652 | KTWO | 3000 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 7500 | |
22653 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22654 | KTWOW | 2000 | 3/4 | 3/4 | 15/16 | 3/4 | 3/4 | 15/16 | 8000 | |
22655 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22656 | KTX/WS | 1100 | 7/8 | 1/4 | 5/8 | 0 | ||||
22657 | KTXAX | 0 | 10.50 | 10.50 | 10.99 | 0 | ||||
22658 | KTXEX | 0 | 2.04 | 2.04 | 2.04 | 0 | ||||
22659 | KTXP | 0 | 0 | |||||||
22660 | KTZ | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 1300 | |||
22661 | KTZE | 0 | 0 | |||||||
22662 | KTZR | 0 | 0 | |||||||
22663 | KTZS | 0 | 0 | |||||||
22664 | KU | 800 | 30 | 29 3/4 | 30 | 29 3/4 | 29 7/8 | 30 1/4 | 1000 | |
22665 | KUB | 800 | 120 | 0 | ||||||
22666 | KUBT | 0 | 0 | |||||||
22667 | KUH | 500 | 16 1/2 | 0 | ||||||
22668 | KUHK | 0 | 0 | |||||||
22669 | KUHL | 0 | 0 | |||||||
22670 | KUHP | 0 | 0 | |||||||
22671 | KUHR | 0 | 0 | |||||||
22672 | KUMAX | 0 | 6.99 | 6.99 | 7.32 | 0 | ||||
22673 | KUMBX | 0 | 6.99 | 6.99 | 6.99 | 0 | ||||
22674 | KUMCX | 0 | 6.99 | 6.99 | 6.99 | 0 | ||||
22675 | KURM | 0 | 0 | |||||||
22676 | KURMQ | 0 | 0 | |||||||
22677 | KURZ | 300 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 61000 | |
22678 | KUSAX | 0 | 8.73 | 8.73 | 9.14 | 0 | ||||
22679 | KUSBX | 0 | 8.72 | 8.72 | 8.72 | 0 | ||||
22680 | KUSCX | 0 | 8.74 | 8.74 | 8.74 | 0 | ||||
22681 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
22682 | KUST | 0 | 0.0050 | 0.0800 | 0 | |||||
22683 | KUTL | 0 | 0 | |||||||
22684 | KUTLP | 200 | 65.5000 | 63.6250 | 65.5000 | 63.6250 | 63.6250 | 67.5000 | 400 | |
22685 | KV | 0 | 0 | |||||||
22686 | KV.A | 0 | 0 | |||||||
22687 | KV/A | 200 | 12 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
22688 | KV/B | 100 | 11 5/8 | 11 3/8 | 12 | 0 | ||||
22689 | KVA | 0 | 0 | |||||||
22690 | KVB | 0 | 0 | |||||||
22691 | KVCO | 2300 | 13 1/16 | 13 3/4 | 13 3/4 | 12 3/4 | 13 | 13 1/4 | 337200 | |
22692 | KVGAX | 0 | 11.93 | 11.93 | 12.66 | 0 | ||||
22693 | KVGBX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
22694 | KVGI | 300 | 6.0000 | 4.0000 | 6.0000 | 0 | ||||
22695 | KVHI | 1500 | 7 | 7 | 7 3/4 | 0 | ||||
22696 | KVLM | 0 | 0 | |||||||
22697 | KVN | 1400 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 1400 | |||
22698 | KVNK | 0 | 0 | |||||||
22699 | KVNS | 0 | 0 | |||||||
22700 | KVNW | 0 | 0 | |||||||
22701 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
22702 | KVRA | 0 | 0 | |||||||
22703 | KVRB | 0 | 0 | |||||||
22704 | KVU | 1000 | 1 | 1 | 1 | 1 | 1000 | |||
22705 | KWD | 600 | 18 | 17 5/8 | 18 1/8 | 0 | ||||
22706 | KWDC | 0 | 0 | |||||||
22707 | KWDI | 0 | 0 | |||||||
22708 | KWDK | 0 | 0 | |||||||
22709 | KWDN | 0 | 0 | |||||||
22710 | KWEQX | 0 | 16.93 | 16.93 | 16.93 | 0 | ||||
22711 | KWFT | 0 | 0 | |||||||
22712 | KWGD | 0 | 0 | |||||||
22713 | KWGDF | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 100 | |
22714 | KWIC | 100 | 8 1/2 | 8 1/2 | 9 | 0 | ||||
22715 | KWIVX | 0 | 10.93 | 10.93 | 11.51 | 0 | ||||
22716 | KWMXX | 0 | 0.39 | 5.28 | 5.41 | 4979 | ||||
22717 | KWN | 500 | 2 5/8 | 0 | ||||||
22718 | KWND | 500 | 0.2300 | 0.2700 | 0.3500 | 2637100 | ||||
22719 | KWNDZ | 4000 | 1.7500 | 0.5000 | 0.6250 | 1199500 | ||||
22720 | KWP | 100 | 37 3/8 | 36 1/8 | 36 7/8 | 0 | ||||
22721 | KWPC | 0 | 0 | |||||||
22722 | KWPG | 0 | 0 | |||||||
22723 | KWPK | 0 | 0 | |||||||
22724 | KWPL | 0 | 0 | |||||||
22725 | KWPT | 0 | 0 | |||||||
22726 | KWPV | 0 | 0 | |||||||
22727 | KWPW | 0 | 0 | |||||||
22728 | KWPX | 0 | 0 | |||||||
22729 | KWR | 200 | 14 3/4 | 0 | ||||||
22730 | KXMXX | 0 | 0.28 | 3.32 | 3.38 | 7542 | ||||
22731 | KYCR | 0 | 0 | |||||||
22732 | KYCRP | 0 | 0 | |||||||
22733 | KYF | 0 | 14 1/8 | 14 3/4 | 0 | |||||
22734 | KYMA | 0 | 0 | |||||||
22735 | KYMD | 0 | 0 | |||||||
22736 | KYO | 100 | 131 1/2 | 0 | ||||||
22737 | KYOA | 0 | 0 | |||||||
22738 | KYOC | 0 | 0 | |||||||
22739 | KYOF | 0 | 0 | |||||||
22740 | KYOH | 0 | 0 | |||||||
22741 | KYOL | 0 | 0 | |||||||
22742 | KYON | 0 | 0 | |||||||
22743 | KYOO | 0 | 0 | |||||||
22744 | KYOS | 0 | 0 | |||||||
22745 | KYOT | 0 | 0 | |||||||
22746 | KYOW | 0 | 0 | |||||||
22747 | KYSC | 600 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 3.0000 | 600 | |
22748 | KYSMX | 0 | 5.25 | 5.25 | 5.25 | 0 | ||||
22749 | KYT | 400 | 12 7/8 | 0 | ||||||
22750 | KYTFX | 0 | 7.49 | 7.49 | 7.49 | 0 | ||||
22751 | KYZ/U | 0 | 0 | |||||||
22752 | KYZ/WS | 0 | 1/4 | 5/8 | 0 | |||||
22753 | KYZN | 500 | 2 5/8 | 2 9/16 | 2 5/8 | 2 9/16 | 2 9/16 | 2 11/16 | 2300 | |
22754 | KYZNU | 0 | 0 | |||||||
22755 | KYZNW | 2000 | 9/16 | 5/8 | 5/8 | 1/2 | 7/16 | 9/16 | 2800 | |
22756 | KZ | 1000 | 29 | 29 | 29 | 29 | 1000 | |||
22757 | KZ | 0 | 0 | |||||||
22758 | L | 400 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 400 | |||
22759 | L.CLT | 0 | 0 | |||||||
22760 | L.EXR | 0 | 0 | |||||||
22761 | L.KBK | 0 | 0 | |||||||
22762 | L.LAV | 0 | 0 | |||||||
22763 | L.MNC | 0 | 0 | |||||||
22764 | L.QLM | 0 | 0 | |||||||
22765 | LA | 1700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 2000 | |
22766 | LAAQ | 2500 | 0.2500 | 0.3750 | 0.6250 | 0.2500 | 0.2500 | 0.6250 | 41000 | |
22767 | LABA | 0 | 0 | |||||||
22768 | LABAO | 0 | 0 | |||||||
22769 | LABAP | 0 | 0 | |||||||
22770 | LABL | 100 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 5 1/2 | 6 1/4 | 1500 | |
22771 | LABN | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/2 | 200 | |
22772 | LABO | 0 | 0 | |||||||
22773 | LABOR | 0 | 0 | |||||||
22774 | LABS | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 100 | |
22775 | LABZ | 1000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 13/16 | 2 7/8 | 12600 | |
22776 | LABZW | 3000 | 3/4 | 7/8 | 7/8 | 3/4 | 3/4 | 1 | 4500 | |
22777 | LAC | 0 | 0 | |||||||
22778 | LACE | 900 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 3200 | |
22779 | LACG | 0 | 0 | |||||||
22780 | LACGO | 0 | 0 | |||||||
22781 | LACGP | 200 | 18.5000 | 0 | ||||||
22782 | LACI | 2000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/8 | 3 3/8 | 16600 | |
22783 | LACIW | 4000 | 5/16 | 1/4 | 7/16 | 0 | ||||
22784 | LACOZ | 100 | 290.0000 | 281.0000 | 294.0000 | 0 | ||||
22785 | LACTX | 0 | 10.19 | 10.19 | 10.70 | 0 | ||||
22786 | LACXX | 0 | 0.29 | 4.56 | 4.68 | 1660 | ||||
22787 | LADB | 0 | 0 | |||||||
22788 | LADF | 100 | 13 3/4 | 13 | 14 | 13 | 13 3/4 | 14 1/8 | 37100 | |
22789 | LADG | 0 | 0 | |||||||
22790 | LADGY | 0 | 3.2000 | 0 | ||||||
22791 | LAEI | 4000 | 8.2500 | 0 | ||||||
22792 | LAF | 300 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 3/8 | 19 1/4 | 700 | |
22793 | LAFE | 0 | 0 | |||||||
22794 | LAFFX | 0 | 13.08 | 13.08 | 13.88 | 0 | ||||
22795 | LAFH | 0 | 0 | |||||||
22796 | LAFI | 5000 | 7/8 | 7/8 | 1 1/8 | 0 | ||||
22797 | LAFIU | 100 | 3/4 | 3/4 | 1 3/4 | 0 | ||||
22798 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
22799 | LAFL | 0 | 0 | |||||||
22800 | LAFLX | 0 | 4.79 | 4.79 | 5.03 | 0 | ||||
22801 | LAFU | 0 | 0 | |||||||
22802 | LAFY | 0 | 0 | |||||||
22803 | LAGA | 0 | 0 | |||||||
22804 | LAGD | 0 | 0 | |||||||
22805 | LAGEX | 0 | 12.61 | 12.61 | 13.38 | 0 | ||||
22806 | LAGIX | 0 | 8.52 | 8.52 | 8.94 | 0 | ||||
22807 | LAGRG | 15 | 52 3/4 | 52 1/2 | 57 1/4 | 0 | ||||
22808 | LAGTX | 0 | 19.83 | 19.83 | 19.83 | 0 | ||||
22809 | LAGU | 0 | 0 | |||||||
22810 | LAGVX | 0 | 2.60 | 2.60 | 2.73 | 0 | ||||
22811 | LAGWX | 0 | 12.66 | 12.66 | 13.43 | 0 | ||||
22812 | LAHA | 500 | 0.8750 | 0 | ||||||
22813 | LAHIX | 0 | 4.96 | 4.96 | 5.21 | 0 | ||||
22814 | LAJD | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.4687 | 2000 | |
22815 | LAKE | 1000 | 3 5/16 | 3 5/16 | 3 3/8 | 3 5/16 | 3 5/16 | 3 1/2 | 16000 | |
22816 | LAKT | 0 | 0 | |||||||
22817 | LAM | 100 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | ||||
22818 | LAMAX | 0 | 11.62 | 11.62 | 12.30 | 0 | ||||
22819 | LAMBX | 0 | 11.56 | 11.56 | 11.56 | 0 | ||||
22820 | LAMCX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
22821 | LAMIX | 0 | 4.93 | 4.93 | 5.18 | 0 | ||||
22822 | LAMN | 500 | 1 5/16 | 1 3/8 | 1 7/16 | 1 1/4 | 1 5/16 | 1 3/4 | 15500 | |
22823 | LAMOX | 0 | 5.11 | 5.11 | 5.36 | 0 | ||||
22824 | LAMR | 1000 | 26 | 27 3/4 | 27 3/4 | 25 1/2 | 25 1/2 | 26 1/4 | 35100 | |
22825 | LAMT | 800 | 4 | 3 3/4 | 4 | 0 | ||||
22826 | LAMTU | 3500 | 8 1/8 | 7 1/2 | 8 3/8 | 7 1/2 | 7 3/4 | 8 1/8 | 100600 | |
22827 | LAMTW | 1000 | 2 | 1 3/4 | 2 1/2 | 0 | ||||
22828 | LAMTZ | 0 | 1 1/8 | 2 | 0 | |||||
22829 | LAN | 100 | 15 1/4 | 0 | ||||||
22830 | LANC | 500 | 37 3/8 | 37 1/4 | 37 1/2 | 36 3/4 | 37 | 37 1/2 | 214100 | |
22831 | LAND | 400 | 9 1/2 | 8 7/8 | 9 7/8 | 8 7/8 | 9 1/2 | 9 7/8 | 4800 | |
22832 | LANJX | 0 | 5.21 | 5.21 | 5.47 | 0 | ||||
22833 | LANN | 1000 | 2.0000 | 1.8750 | 2.2500 | 0 | ||||
22834 | LANP | 0 | 0 | |||||||
22835 | LANPF | 2000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 26400 | |
22836 | LANSX | 0 | 11.16 | 11.16 | 11.72 | 0 | ||||
22837 | LANT | 0 | 0 | |||||||
22838 | LANV | 55900 | 7 5/8 | 9 | 9 | 7 1/2 | 7 5/8 | 8 | 400000 | |
22839 | LANX | 0 | 0 | |||||||
22840 | LANYX | 0 | 10.84 | 10.84 | 11.38 | 0 | ||||
22841 | LANZ | 1000 | 7/32 | 7/32 | 5/16 | 0 | ||||
22842 | LAOR | 0 | 0 | |||||||
22843 | LAORF | 5000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 15/32 | 11100 | |
22844 | LAPAX | 0 | 5.01 | 5.01 | 5.26 | 0 | ||||
22845 | LAPI | 0 | 0 | |||||||
22846 | LAPIW | 0 | 0 | |||||||
22847 | LAPL | 0 | 0 | |||||||
22848 | LAPW | 0 | 0 | |||||||
22849 | LAPWE | 0 | 0 | |||||||
22850 | LAQ | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 13 7/8 | 500 | |
22851 | LARA | 0 | 0 | |||||||
22852 | LARAY | 0 | 16.2500 | 0 | ||||||
22853 | LARD | 0 | 0 | |||||||
22854 | LARK | 700 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | ||||
22855 | LARL | 1500 | 15 7/8 | 16 | 16 | 15 7/8 | 15 1/2 | 16 | 6500 | |
22856 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
22857 | LAS.A | 0 | 0 | |||||||
22858 | LASA | 0 | 0 | |||||||
22859 | LASD | 0 | 0 | |||||||
22860 | LASE | 1000 | 6 | 5 13/16 | 6 | 5 13/16 | 5 15/16 | 6 1/32 | 80000 | |
22861 | LASI | 0 | 0 | |||||||
22862 | LASL | 0 | 0 | |||||||
22863 | LASN | 0 | 0 | |||||||
22864 | LASP | 0 | 0 | |||||||
22865 | LASR | 0 | 0 | |||||||
22866 | LASRF | 1000 | 11 13/16 | 10 7/8 | 11 7/8 | 10 7/8 | 11 5/8 | 11 7/8 | 287900 | |
22867 | LASX | 3000 | 1 11/32 | 1 11/32 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 87100 | |
22868 | LAT/WS | 500 | 1/2 | 0 | ||||||
22869 | LATAM | 0 | 0 | |||||||
22870 | LATIX | 0 | 10.20 | 10.20 | 10.71 | 0 | ||||
22871 | LATS | 800 | 1 | 1 | 1 1/4 | 0 | ||||
22872 | LATX | 56000 | 13/32 | 11/32 | 13/32 | 11/32 | 3/8 | 7/16 | 279200 | |
22873 | LATXU | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 500 | |
22874 | LATXW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
22875 | LAUSX | 0 | 2.60 | 2.60 | 2.60 | 0 | ||||
22876 | LAV | 0 | 0 | |||||||
22877 | LAVL | 2500 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
22878 | LAVLX | 0 | 12.62 | 12.62 | 13.39 | 0 | ||||
22879 | LAW | 500 | 11 5/8 | 11 1/8 | 11 1/2 | 0 | ||||
22880 | LAWAX | 0 | 5.00 | 5.00 | 5.25 | 0 | ||||
22881 | LAWP | 0 | 0 | |||||||
22882 | LAWS | 1600 | 21 3/4 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/2 | 21 3/4 | 42200 | |
22883 | LAY | 0 | 0 | |||||||
22884 | LAYB | 200 | 23.2500 | 0 | ||||||
22885 | LAYN | 2000 | 13 1/2 | 13 5/8 | 13 5/8 | 13 1/2 | 12 1/2 | 13 5/8 | 2400 | |
22886 | LAZR | 0 | 0 | |||||||
22887 | LAZRE | 0 | 0 | |||||||
22888 | LAZRQ | 0 | 0 | |||||||
22889 | LAZRW | 0 | 0 | |||||||
22890 | LB | 200 | 6 7/16 | 6 7/16 | 6 7/16 | 6 7/16 | 6 3/16 | 6 11/16 | 200 | |
22891 | LBAI | 200 | 23.5000 | 0 | ||||||
22892 | LBC | 100 | 13 3/4 | 16 | 16 5/8 | 0 | ||||
22893 | LBCI | 3500 | 24 1/4 | 23 3/4 | 24 1/4 | 500 | ||||
22894 | LBCO | 200 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 7.5000 | 200 | |
22895 | LBCU | 0 | 0 | |||||||
22896 | LBDRF | 0 | 0.3000 | 0 | ||||||
22897 | LBDXX | 0 | 0.17 | 4.66 | 4.67 | 6288 | ||||
22898 | LBED | 500 | 35.5000 | 32.5000 | 36.0000 | 0 | ||||
22899 | LBEL | 0 | 0 | |||||||
22900 | LBELA | 0 | 0 | |||||||
22901 | LBF | 6200 | 14 | 0 | ||||||
22902 | LBFG | 2000 | 3.7500 | 0 | ||||||
22903 | LBFI | 6500 | 17 1/2 | 17 1/4 | 17 3/4 | 0 | ||||
22904 | LBG | 0 | 15.34 | 15.19 | 15.48 | 15.19 | 0 | |||
22905 | LBGF | 100 | 4.6250 | 4.6875 | 4.8750 | 4.5625 | 4.5625 | 4.6250 | 60700 | |
22906 | LBGXX | 0 | 0.13 | 5.27 | 5.32 | 448 | ||||
22907 | LBHYX | 0 | 9.23 | 9.23 | 9.72 | 0 | ||||
22908 | LBI | 400 | 4 3/4 | 4 1/4 | 4 7/8 | 0 | ||||
22909 | LBIA | 0 | 0 | |||||||
22910 | LBIXX | 0 | 0.71 | 3.47 | 3.56 | 1008 | ||||
22911 | LBL | 0 | 0 | |||||||
22912 | LBMS | 0 | 0 | |||||||
22913 | LBMSY | 2000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/4 | 2 5/8 | 2000 | |
22914 | LBMXX | 0 | 0.57 | 4.55 | 4.64 | 4163 | ||||
22915 | LBNA | 200 | 38 3/4 | 39 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 20100 | |
22916 | LBNBX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
22917 | LBND | 0 | 0 | |||||||
22918 | LBNDX | 0 | 9.34 | 9.34 | 9.81 | 0 | ||||
22919 | LBNXX | 0 | 0.52 | 2.91 | 2.95 | 1960 | ||||
22920 | LBOC | 25000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
22921 | LBOCU | 0 | 0.0300 | 0.0800 | 0 | |||||
22922 | LBOR | 1000 | 28.2500 | 0 | ||||||
22923 | LBPFX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
22924 | LBPI | 100 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.6250 | 100 | |
22925 | LBPXX | 0 | 0.45 | 5.30 | 5.39 | 25102 | ||||
22926 | LBTI | 2000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
22927 | LBTM | 100 | 13.7500 | 13.7500 | 14.7500 | 0 | ||||
22928 | LBTXX | 0 | 0.35 | 5.09 | 5.18 | 1158 | ||||
22929 | LBTY | 0 | 0 | |||||||
22930 | LBTYA | 2500 | 28 1/8 | 27 3/8 | 28 1/4 | 27 3/8 | 28 1/8 | 28 1/4 | 284400 | |
22931 | LBTYB | 2000 | 28 | 28 | 28 | 28 | 27 1/4 | 28 3/4 | 3000 | |
22932 | LBUA | 0 | 0 | |||||||
22933 | LBUAA | 700 | 1.1250 | 1.1250 | 1.7500 | 0 | ||||
22934 | LBUBX | 0 | 12.78 | 12.78 | 12.78 | 0 | ||||
22935 | LBUCX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
22936 | LBUR | 0 | 0.0050 | 0.0300 | 0 | |||||
22937 | LBUTX | 0 | 12.78 | 12.78 | 13.52 | 0 | ||||
22938 | LBUXX | 0 | 0.57 | 3.55 | 3.62 | 2108 | ||||
22939 | LBVXX | 0 | 0.32 | 5.34 | 5.43 | 5610 | ||||
22940 | LBWGX | 0 | 9.48 | 9.48 | 9.98 | 0 | ||||
22941 | LBX | 0 | 0 | |||||||
22942 | LBY | 100 | 24 5/8 | 23 1/2 | 24 | 0 | ||||
22943 | LBYGF | 0 | 1.5000 | 0 | ||||||
22944 | LBYS | 0 | 0 | |||||||
22945 | LBYXX | 0 | 0.48 | 2.86 | 2.95 | 591 | ||||
22946 | LC | 300 | 34 3/8 | 32 3/4 | 33 1/2 | 0 | ||||
22947 | LCA | 100 | 23 7/8 | 24 | 24 | 23 7/8 | 23 1/4 | 23 3/4 | 500 | |
22948 | LCAE | 0 | 0 | |||||||
22949 | LCAR | 5000 | 0.3125 | 0.3125 | 0.3750 | 0 | ||||
22950 | LCAV | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 4 1/8 | 200 | |
22951 | LCAXX | 0 | 0.70 | 2.86 | 2.90 | 1519 | ||||
22952 | LCBM | 1000 | 16 5/16 | 16 | 16 5/8 | 16 | 16 1/4 | 16 5/8 | 19500 | |
22953 | LCBN | 5000 | 20.0000 | 0 | ||||||
22954 | LCCI | 700 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 62800 | |
22955 | LCE | 200 | 37 1/8 | 37 1/2 | 42 5/8 | 0 | ||||
22956 | LCE.W | 0 | 0 | |||||||
22957 | LCE/WS | 500 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/2 | 21 1/2 | 500 | |
22958 | LCED | 0 | 0 | |||||||
22959 | LCEI | 0 | 0 | |||||||
22960 | LCEO | 0 | 0 | |||||||
22961 | LCET | 0 | 0 | |||||||
22962 | LCEW | 0 | 0 | |||||||
22963 | LCEX | 2500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
22964 | LCF/WS | 0 | 1/2 | 1 1/2 | 0 | |||||
22965 | LCFAF | 0 | 0 | |||||||
22966 | LCFIX | 0 | 10.48 | 10.48 | 11.00 | 0 | ||||
22967 | LCGFX | 0 | 18.98 | 18.98 | 19.93 | 0 | ||||
22968 | LCHC | 0 | 0 | |||||||
22969 | LCI | 200 | 34 | 34 | 34 | 34 | 33 3/4 | 34 1/8 | 300 | |
22970 | LCIA | 0 | 0 | |||||||
22971 | LCIB | 0 | 0 | |||||||
22972 | LCIC | 0 | 0 | |||||||
22973 | LCIE | 0 | 0 | |||||||
22974 | LCII | 0 | 0 | |||||||
22975 | LCIIC | 0 | 0 | |||||||
22976 | LCIM | 0 | 0 | |||||||
22977 | LCIO | 0 | 0 | |||||||
22978 | LCIP | 0 | 0 | |||||||
22979 | LCIT | 0 | 0 | |||||||
22980 | LCIV | 0 | 0 | |||||||
22981 | LCIXX | 0 | 0 | |||||||
22982 | LCIp | 3600 | 82 49/64 | 0 | ||||||
22983 | LCLD | 200 | 2 7/8 | 2 7/8 | 3 1/8 | 2 5/8 | 2 3/4 | 3 1/8 | 29300 | |
22984 | LCOMQ | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
22985 | LCOS | 500 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 25100 | |
22986 | LCPH | 0 | 0 | |||||||
22987 | LCRY | 5000 | 30 | 30 1/4 | 30 1/4 | 29 1/2 | 29 3/4 | 30 1/4 | 60000 | |
22988 | LCSI | 500 | 12 3/4 | 13 1/8 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 222300 | |
22989 | LCSV | 2000 | 1.7184 | 0.3437 | 0.4687 | 0 | ||||
22990 | LCTXX | 0 | 0.01 | 5.34 | 5.31 | 4159 | ||||
22991 | LCUT | 1000 | 11 | 10 | 11 | 10 | 10 | 11 | 105100 | |
22992 | LD | 200 | 16 3/8 | 15 7/8 | 16 1/2 | 0 | ||||
22993 | LDAK | 0 | 0 | |||||||
22994 | LDAKA | 2000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 3/8 | 1 7/16 | 1 1/2 | 199700 | |
22995 | LDAY | 0 | 0 | |||||||
22996 | LDDI | 1000 | 5.5000 | 5.0000 | 5.7500 | 0 | ||||
22997 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
22998 | LDDVX | 0 | 27.60 | 27.60 | 27.60 | 0 | ||||
22999 | LDF | 300 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 13 1/4 | 300 | |
23000 | LDFVX | 0 | 7.13 | 7.13 | 7.56 | 0 | ||||
23001 | LDG | 100 | 44 1/8 | 47 1/8 | 47 5/8 | 0 | ||||
23002 | LDGC | 0 | 0 | |||||||
23003 | LDGR | 0 | 0 | |||||||
23004 | LDGW | 0 | 0 | |||||||
23005 | LDII | 100 | 9 1/2 | 9 5/8 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 44600 | |
23006 | LDIY | 0 | 0 | |||||||
23007 | LDL | 600 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 | 22 1/2 | 600 | |
23008 | LDLA | 0 | 0 | |||||||
23009 | LDLAX | 0 | 4.39 | 4.39 | 4.39 | 0 | ||||
23010 | LDM.A | 0 | 0 | |||||||
23011 | LDM.B | 0 | 0 | |||||||
23012 | LDMM | 10000 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1400 | 0.1500 | 10000 | |
23013 | LDNA | 500 | 2.5625 | 2.5200 | 2.5625 | 2.5200 | 2.4375 | 2.5625 | 11900 | |
23014 | LDNBX | 0 | 8.60 | 8.60 | 8.60 | 0 | ||||
23015 | LDNRX | 0 | 27.06 | 27.06 | 27.06 | 0 | ||||
23016 | LDPF | 6000 | 0.0500 | 0 | ||||||
23017 | LDR | 17300 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 17300 | |||
23018 | LDRL | 0 | 0 | |||||||
23019 | LDRO | 0 | 0 | |||||||
23020 | LDRY | 500 | 21 3/8 | 20 1/4 | 22 | 20 | 21 1/4 | 21 1/2 | 78000 | |
23021 | LDSH | 5000 | 1.7500 | 0 | ||||||
23022 | LDUTX | 0 | 13.99 | 13.99 | 13.99 | 0 | ||||
23023 | LDVS | 0 | 0 | |||||||
23024 | LDW | 0 | 0 | |||||||
23025 | LDW.A | 0 | 0 | |||||||
23026 | LDW.B | 0 | 0 | |||||||
23027 | LDW/A | 300 | 11 3/4 | 11 3/8 | 12 | 0 | ||||
23028 | LDW/B | 100 | 11 5/8 | 11 1/2 | 11 5/8 | 11 1/2 | 11 1/2 | 11 7/8 | 200 | |
23029 | LDWA | 0 | 0 | |||||||
23030 | LDWB | 0 | 0 | |||||||
23031 | LDYBA | 700 | 45.2500 | 45.0000 | 47.0000 | 0 | ||||
23032 | LE | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/4 | 22 | 200 | |
23033 | LEA | 100 | 36 7/8 | 35 | 37 3/8 | 0 | ||||
23034 | LEAA | 0 | 0 | |||||||
23035 | LEAAX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
23036 | LEAD | 5000 | 1 5/16 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 9100 | |
23037 | LEAF | 300 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 177900 | |
23038 | LEAG | 0 | 0 | |||||||
23039 | LEAK | 1000 | 3/16 | 3/16 | 13/64 | 3/16 | 3/16 | 7/32 | 17800 | |
23040 | LEAN | 0 | 0 | |||||||
23041 | LEAO | 0 | 0 | |||||||
23042 | LEAP | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 381300 | |
23043 | LEAQ | 0 | 0 | |||||||
23044 | LEAR | 0 | 0 | |||||||
23045 | LEAS | 1500 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 | 5 1/8 | 38700 | |
23046 | LEASW | 7000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 169000 | |
23047 | LEAT | 0 | 0 | |||||||
23048 | LEAY | 0 | 0 | |||||||
23049 | LEB | 0 | 0 | |||||||
23050 | LEBC | 100 | 30 1/4 | 29 1/4 | 30 1/4 | 0 | ||||
23051 | LEBCW | 100 | 6 3/4 | 6 3/4 | 8 3/4 | 0 | ||||
23052 | LEBDX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
23053 | LECB | 0 | 0 | |||||||
23054 | LECBF | 0 | 0.0010 | 0 | ||||||
23055 | LECE | 2000 | 1 3/16 | 1 7/16 | 1 7/16 | 1 3/16 | 1 3/16 | 1 7/16 | 10800 | |
23056 | LECEH | 30000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/8 | 3/4 | 30000 | |
23057 | LECEI | 1000 | 5/16 | 5/16 | 3/8 | 0 | ||||
23058 | LECEL | 12500 | 1/2 | 1/2 | 1/2 | 1/2 | 9/32 | 1/2 | 12500 | |
23059 | LECEP | 1000 | 7 | 5 3/4 | 7 1/4 | 0 | ||||
23060 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
23061 | LECH | 2000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 18600 | |
23062 | LECO | 1500 | 28 5/16 | 28 1/4 | 28 1/2 | 28 | 28 | 28 1/2 | 79400 | |
23063 | LECOA | 200 | 27 3/4 | 28 1/2 | 28 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 7000 | |
23064 | LECT | 1000 | 8 1/4 | 7 1/4 | 8 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 1600 | |
23065 | LED | 0 | 0 | |||||||
23066 | LEE | 100 | 22 1/8 | 22 1/8 | 22 1/4 | 22 1/8 | 1300 | |||
23067 | LEEF | 0 | 0 | |||||||
23068 | LEEI | 0 | 0 | |||||||
23069 | LEENB | 200 | 22.5000 | 0 | ||||||
23070 | LEEP | 800 | 1.4062 | 1.5312 | 1.5312 | 1.4062 | 1.4062 | 1.5312 | 27500 | |
23071 | LEES | 0 | 0 | |||||||
23072 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
23073 | LEG | 1200 | 30 | 30 | 30 | 30 | 30 1/4 | 30 3/4 | 1200 | |
23074 | LEGC | 0 | 0 | |||||||
23075 | LEGI | 0 | 0 | |||||||
23076 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
23077 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
23078 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
23079 | LEGN | 0 | 0 | |||||||
23080 | LEH | 400 | 26 7/8 | 26 5/8 | 27 3/8 | 26 5/8 | 26 3/8 | 27 | 1100 | |
23081 | LEHA | 0 | 0 | |||||||
23082 | LEHC | 0 | 0 | |||||||
23083 | LEHI | 0 | 0 | |||||||
23084 | LEHK | 0 | 0 | |||||||
23085 | LEHL | 0 | 0 | |||||||
23086 | LEHM | 0 | 0 | |||||||
23087 | LEHMP | 1000 | 24.6000 | 0 | ||||||
23088 | LEHN | 0 | 0 | |||||||
23089 | LEHT | 0 | 0 | |||||||
23090 | LEHX | 0 | 0 | |||||||
23091 | LEHY | 0 | 0 | |||||||
23092 | LEI | 4000 | 7/16 | 3/16 | 9/16 | 0 | ||||
23093 | LEIBX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
23094 | LEICF | 0 | 33.6250 | 0 | ||||||
23095 | LEICX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
23096 | LEIFX | 0 | 14.92 | 14.92 | 15.79 | 0 | ||||
23097 | LEIG | 0 | 0 | |||||||
23098 | LEIHF | 0 | 19.9600 | 0 | ||||||
23099 | LEIT | 0 | 0 | |||||||
23100 | LEIX | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 3/4 | 7 1/2 | 100 | |
23101 | LEMT | 0 | 0 | |||||||
23102 | LEN | 100 | 22 3/8 | 22 1/8 | 22 7/8 | 0 | ||||
23103 | LENB | 0 | 0 | |||||||
23104 | LEND | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 9/16 | 1500 | |
23105 | LENE | 0 | 0 | |||||||
23106 | LENG | 100 | 375.0000 | 0 | ||||||
23107 | LENK | 0 | 0 | |||||||
23108 | LENL | 0 | 0 | |||||||
23109 | LENM | 0 | 0 | |||||||
23110 | LENO | 0 | 0 | |||||||
23111 | LENP | 0 | 0 | |||||||
23112 | LENS | 1500 | 1 7/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 13/16 | 1 7/8 | 68000 | |
23113 | LENT | 0 | 0 | |||||||
23114 | LENY | 0 | 0 | |||||||
23115 | LENYX | 0 | 8.01 | 8.01 | 8.39 | 0 | ||||
23116 | LENZ | 0 | 0 | |||||||
23117 | LEO | 1800 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 1800 | |
23118 | LEOF | 0 | 0 | |||||||
23119 | LEONX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
23120 | LEPG | 0 | 0 | |||||||
23121 | LEQ | 500 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 1500 | |||
23122 | LER | 0 | 0 | |||||||
23123 | LER.A | 0 | 0 | |||||||
23124 | LER.B | 0 | 0 | |||||||
23125 | LERN | 0 | 0 | |||||||
23126 | LES/WS | 0 | 7/8 | 1 1/2 | 0 | |||||
23127 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
23128 | LESFQ | 1000 | 0.0625 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0800 | 34200 | |
23129 | LESGY | 0 | 4.5000 | 0 | ||||||
23130 | LESL | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 1/2 | 38400 | |
23131 | LESS | 0 | 0 | |||||||
23132 | LEST | 200 | 0.0625 | 0.0625 | 0.1200 | 0 | ||||
23133 | LET/WS | 200 | 5 1/4 | 0 | ||||||
23134 | LEV | 200 | 45 1/4 | 44 5/8 | 45 1/8 | 0 | ||||
23135 | LEVA | 0 | 0 | |||||||
23136 | LEVC | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 5000 | |||
23137 | LEVF | 0 | 0 | |||||||
23138 | LEVI | 0 | 0 | |||||||
23139 | LEVL | 300 | 29 3/4 | 29 | 30 3/8 | 28 1/2 | 29 3/4 | 30 1/4 | 110400 | |
23140 | LEVP | 0 | 0 | |||||||
23141 | LEVSF | 0 | 0.0010 | 0 | ||||||
23142 | LEVY | 0 | 0 | |||||||
23143 | LEX | 0 | 8.07 | 7.98 | 8.12 | 7.97 | 0 | |||
23144 | LEXCX | 0 | 15.67 | 15.67 | 15.67 | 0 | ||||
23145 | LEXGX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
23146 | LEXIX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
23147 | LEXMX | 0 | 6.68 | 6.68 | 6.68 | 0 | ||||
23148 | LEXNX | 0 | 8.15 | 8.15 | 8.15 | 0 | ||||
23149 | LEXP | 2000 | 2.2500 | 2.2500 | 2.4375 | 0 | ||||
23150 | LEXRX | 0 | 19.18 | 19.18 | 19.18 | 0 | ||||
23151 | LFA | 200 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 200 | |||
23152 | LFB | 200 | 17 3/8 | 16 5/8 | 17 1/8 | 0 | ||||
23153 | LFBB | 0 | 0 | |||||||
23154 | LFBI | 2000 | 11 5/8 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 42200 | |
23155 | LFBK | 0 | 0 | |||||||
23156 | LFBM | 0 | 0 | |||||||
23157 | LFBO | 0 | 0 | |||||||
23158 | LFBT | 0 | 0 | |||||||
23159 | LFC | 4000 | 3/8 | 0 | ||||||
23160 | LFCL | 0 | 0 | |||||||
23161 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
23162 | LFCR | 600 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 600 | |
23163 | LFCXX | 0 | 0.86 | 4.81 | 4.93 | 14322 | ||||
23164 | LFED | 100 | 14 | 14 7/8 | 14 7/8 | 14 | 14 | 14 7/8 | 1000 | |
23165 | LFEI | 25000 | 0.0800 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.1000 | 51000 | |
23166 | LFEIX | 0 | 14.92 | 14.92 | 15.07 | 0 | ||||
23167 | LFES | 0 | 0 | |||||||
23168 | LFI | 100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/2 | 1600 | |
23169 | LFIF | 0 | 0 | |||||||
23170 | LFIL | 0 | 0 | |||||||
23171 | LFIN | 0 | 0 | |||||||
23172 | LFIO | 0 | 0 | |||||||
23173 | LFIR | 0 | 0 | |||||||
23174 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
23175 | LFP | 0 | 0 | |||||||
23176 | LFSC | 1000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
23177 | LFSM | 0 | 0 | |||||||
23178 | LFSMF | 0 | 0 | |||||||
23179 | LFST | 3000 | 0.8750 | 0.8125 | 0.9687 | 0.8125 | 0.8437 | 0.9687 | 9000 | |
23180 | LFTC | 0 | 0 | |||||||
23181 | LFTK | 0 | 0 | |||||||
23182 | LFTXX | 0 | 0.66 | 2.98 | 3.02 | 3694 | ||||
23183 | LFUS | 1000 | 43 1/2 | 43 1/4 | 44 1/4 | 43 | 43 1/2 | 44 | 36000 | |
23184 | LFUSW | 500 | 36 | 35 | 36 | 35 | 35 3/4 | 36 1/2 | 2600 | |
23185 | LG | 200 | 23 | 22 3/8 | 22 3/4 | 0 | ||||
23186 | LGAM | 2500 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 1/4 | 6 5/8 | 4500 | |
23187 | LGAS | 0 | 0 | |||||||
23188 | LGASP | 800 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
23189 | LGAX | 0 | 0 | |||||||
23190 | LGCB | 100 | 11.0000 | 0 | ||||||
23191 | LGCU | 0 | 0 | |||||||
23192 | LGCY | 200 | 4 | 2770400 | ||||||
23193 | LGDDY | 0 | 32.1250 | 0 | ||||||
23194 | LGE | 500 | 24 1/8 | 23 7/8 | 24 1/8 | 23 7/8 | 24 | 24 3/8 | 2500 | |
23195 | LGEC | 0 | 0 | |||||||
23196 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
23197 | LGFTX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
23198 | LGGN | 0 | 0 | |||||||
23199 | LGGNY | 0 | 0 | |||||||
23200 | LGI | 0 | 0 | |||||||
23201 | LGIC | 3300 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23202 | LGIFX | 0 | 16.33 | 16.33 | 17.14 | 0 | ||||
23203 | LGINX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
23204 | LGL | 100 | 65 1/2 | 0 | ||||||
23205 | LGLAF | 0 | 21.3750 | 0 | ||||||
23206 | LGLI | 0 | 0 | |||||||
23207 | LGMTA | 2500 | 0.6200 | 0.6300 | 0.6300 | 0.6200 | 0.5000 | 0.7500 | 5000 | |
23208 | LGMXX | 0 | 0.50 | 2.95 | 3.00 | 2759 | ||||
23209 | LGN | 200 | 40 1/4 | 39 | 39 3/4 | 0 | ||||
23210 | LGND | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 135300 | |
23211 | LGNN | 0 | 0 | |||||||
23212 | LGNO | 0 | 0 | |||||||
23213 | LGNS | 2000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23214 | LGNSW | 20000 | 0.0200 | 0.0200 | 0.0250 | 0 | ||||
23215 | LGNT | 0 | 0 | |||||||
23216 | LGNX | 0 | 0 | |||||||
23217 | LGNY | 0 | 0 | |||||||
23218 | LGOV | 20000 | 0.2900 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.3100 | 55000 | |
23219 | LGPAX | 0 | 16.06 | 16.06 | 16.51 | 0 | ||||
23220 | LGR | 0 | 0 | |||||||
23221 | LGR.A | 0 | 0 | |||||||
23222 | LGS | 0 | 0 | |||||||
23223 | LGS.A | 0 | 0 | |||||||
23224 | LGSP | 400 | 4.2500 | 1.0000 | 4.2500 | 0 | ||||
23225 | LGT | 0 | 0 | |||||||
23226 | LGT.A | 0 | 0 | |||||||
23227 | LGT.B | 0 | 0 | |||||||
23228 | LGTK | 12000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6000 | 22000 | |
23229 | LGTO | 1500 | 38 5/8 | 38 1/2 | 39 3/4 | 37 1/2 | 38 1/4 | 38 5/8 | 295000 | |
23230 | LGUM | 0 | 0 | |||||||
23231 | LGUSX | 0 | 9.41 | 9.41 | 9.60 | 0 | ||||
23232 | LGWX | 300 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 30000 | |
23233 | LGYM | 0 | 0 | |||||||
23234 | LH | 300 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | ||||
23235 | LH/WS | 0 | 1/64 | 19/64 | 0 | |||||
23236 | LHAA | 0 | 0 | |||||||
23237 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
23238 | LHI/WS | 2000 | 5 5/8 | 0 | ||||||
23239 | LHIBX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
23240 | LHMS | 0 | 0 | |||||||
23241 | LHN | 0 | 0 | |||||||
23242 | LHP | 200 | 32 1/2 | 33 | 33 | 32 1/2 | 32 3/8 | 32 7/8 | 3200 | |
23243 | LHRO | 0 | 0 | |||||||
23244 | LHS | 0 | 0 | |||||||
23245 | LHSP | 0 | 0 | |||||||
23246 | LHSPF | 1000 | 17 1/2 | 17 1/8 | 18 1/4 | 16 7/8 | 17 1/2 | 17 3/4 | 299400 | |
23247 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
23248 | LI | 200 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 3/8 | 200 | |
23249 | LIAL | 0 | 0 | |||||||
23250 | LIBH | 0 | 0 | |||||||
23251 | LIBHA | 100 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 13 | 6100 | |
23252 | LIBHB | 200 | 12 1/2 | 12 1/2 | 14 | 0 | ||||
23253 | LIBK | 0 | 0 | |||||||
23254 | LIBT | 900 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 5400 | |
23255 | LICA | 0 | 0 | |||||||
23256 | LICAF | 0 | 0 | |||||||
23257 | LICI | 0 | 0 | |||||||
23258 | LICP | 0 | 0 | |||||||
23259 | LIDA | 0 | 0 | |||||||
23260 | LIEQX | 0 | 12.72 | 12.72 | 13.35 | 0 | ||||
23261 | LIF | 0 | 0 | |||||||
23262 | LIF.I | 0 | 0 | |||||||
23263 | LIFB | 300 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 12300 | |
23264 | LIFC | 1000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 30300 | |
23265 | LIFE | 5000 | 16 5/8 | 16 1/2 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 24600 | |
23266 | LIFF | 1500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 5500 | |
23267 | LIFN | 0 | 0 | |||||||
23268 | LIG | 0 | 0 | |||||||
23269 | LIGXX | 0 | 0.37 | 5.05 | 5.10 | 953 | ||||
23270 | LIHR | 0 | 0 | |||||||
23271 | LIHRY | 1000 | 37 | 37 | 37 | 37 | 36 3/4 | 37 | 3000 | |
23272 | LII | 1000 | 6 7/16 | 0 | ||||||
23273 | LIINX | 0 | 9.50 | 9.50 | 9.90 | 0 | ||||
23274 | LIL | 200 | 18 3/4 | 18 5/8 | 18 3/4 | 18 5/8 | 18 1/2 | 18 7/8 | 2600 | |
23275 | LILC | 0 | 0 | |||||||
23276 | LILF | 0 | 0 | |||||||
23277 | LILH | 0 | 0 | |||||||
23278 | LILL | 0 | 0 | |||||||
23279 | LILT | 0 | 0 | |||||||
23280 | LILXX | 0 | 0.86 | 5.36 | 5.50 | 17900 | ||||
23281 | LILpA | 500 | 25 1/8 | 25 | 25 1/8 | 25 | 3000 | |||
23282 | LILpB | 80 | 55 3/4 | 0 | ||||||
23283 | LILpC | 500 | 95 | 0 | ||||||
23284 | LILpE | 100 | 54 7/8 | 0 | ||||||
23285 | LILpI | 100 | 103 1/2 | 107 | 111 | 0 | ||||
23286 | LILpQ | 200 | 23 5/8 | 0 | ||||||
23287 | LINC | 0 | 0 | |||||||
23288 | LINCA | 200 | 6 1/2 | 5 1/2 | 6 1/2 | 0 | ||||
23289 | LINCU | 2000 | 8 7/8 | 8 1/2 | 8 7/8 | 0 | ||||
23290 | LINCW | 3000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 5/8 | 66400 | |
23291 | LINCZ | 200 | 1 3/8 | 7/8 | 1 3/8 | 0 | ||||
23292 | LIND | 600 | 9 7/8 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 | 23400 | |
23293 | LINK | 500 | 5 1/2 | 5 7/16 | 5 5/8 | 5 5/16 | 5 3/8 | 5 5/8 | 34900 | |
23294 | LINLK | 500 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
23295 | LINS | 100 | 19.0000 | 0 | ||||||
23296 | LINSA | 100 | 2.6250 | 0 | ||||||
23297 | LINV | 0 | 0 | |||||||
23298 | LINZ | 3000 | 42 3/4 | 42 | 43 | 42 | 42 | 43 | 17100 | |
23299 | LION | 100 | 11 | 11 | 11 | 11 | 10 1/2 | 11 1/4 | 100 | |
23300 | LIPO | 1500 | 16 1/4 | 16 3/8 | 17 1/8 | 16 1/8 | 16 1/4 | 16 1/2 | 468900 | |
23301 | LIQB | 300 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 32 1/2 | 300 | |
23302 | LIQW | 0 | 0 | |||||||
23303 | LIQWF | 1000 | 11 7/8 | 12 | 12 3/4 | 0 | ||||
23304 | LIRT | 0 | 0 | |||||||
23305 | LIRXX | 0 | 0.51 | 5.23 | 5.26 | 9234 | ||||
23306 | LISB | 1000 | 30 3/16 | 30 | 30 3/8 | 29 7/8 | 30 1/8 | 30 1/4 | 149400 | |
23307 | LISDH | 300 | 19.5000 | 0 | ||||||
23308 | LISDO | 1000 | 23.1250 | 0 | ||||||
23309 | LISL | 0 | 0 | |||||||
23310 | LISLI | 400 | 21.6250 | 0 | ||||||
23311 | LISLM | 400 | 57.0000 | 0 | ||||||
23312 | LISLP | 300 | 51.1250 | 0 | ||||||
23313 | LISO | 500 | 10.2500 | 10.1250 | 10.6250 | 0 | ||||
23314 | LISXX | 0 | 0.19 | 4.76 | 4.82 | 353 | ||||
23315 | LIT | 100 | 45 5/8 | 46 1/2 | 46 7/8 | 0 | ||||
23316 | LITA | 0 | 0 | |||||||
23317 | LITB | 0 | 0 | |||||||
23318 | LITC | 0 | 0 | |||||||
23319 | LITE | 0 | 0 | |||||||
23320 | LITG | 0 | 0 | |||||||
23321 | LITH | 500 | 1.0000 | 1.0625 | 1.0625 | 1.0000 | 1.0000 | 1.3125 | 2200 | |
23322 | LITHU | 0 | 0 | |||||||
23323 | LITI | 0 | 0 | |||||||
23324 | LITK | 0 | 0 | |||||||
23325 | LITL | 0 | 0 | |||||||
23326 | LITM | 0 | 0 | |||||||
23327 | LITN | 0 | 0 | |||||||
23328 | LITO | 0 | 0 | |||||||
23329 | LITP | 0 | 0 | |||||||
23330 | LITR | 0 | 0 | |||||||
23331 | LITS | 500 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
23332 | LITT | 0 | 0 | |||||||
23333 | LITX | 5000 | 0.1300 | 0.0625 | 0.5000 | 0 | ||||
23334 | LITY | 0 | 0 | |||||||
23335 | LITpB | 300 | 26 1/2 | 0 | ||||||
23336 | LIUFF | 3000 | 0.9500 | 0 | ||||||
23337 | LIUXX | 0 | 0.52 | 4.93 | 5.05 | 2747 | ||||
23338 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
23339 | LIVEP | 1000 | 8 1/2 | 8 1/2 | 8 5/8 | 0 | ||||
23340 | LIVP | 100 | 6.5000 | 5.0000 | 9.0000 | 0 | ||||
23341 | LIZ | 100 | 41 3/4 | 42 | 42 | 41 3/4 | 40 3/4 | 41 1/4 | 400 | |
23342 | LIZE | 0 | 0 | |||||||
23343 | LIZH | 0 | 0 | |||||||
23344 | LIZL | 0 | 0 | |||||||
23345 | LIZS | 0 | 0 | |||||||
23346 | LIZT | 0 | 0 | |||||||
23347 | LIZV | 0 | 0 | |||||||
23348 | LJPC | 700 | 3 3/4 | 3 11/16 | 3 7/8 | 3 11/16 | 3 3/4 | 3 7/8 | 27000 | |
23349 | LJPCW | 20000 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 9/16 | 401000 | |
23350 | LJPN | 0 | 0 | |||||||
23351 | LJPNF | 0 | 0.1160 | 0 | ||||||
23352 | LJPSF | 0 | 18.3750 | 0 | ||||||
23353 | LK | 0 | 0 | |||||||
23354 | LKAI | 0 | 0 | |||||||
23355 | LKEQX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
23356 | LKFN | 800 | 28.0000 | 0 | ||||||
23357 | LKI | 200 | 18 | 18 | 18 | 18 | 200 | |||
23358 | LKIN | 0 | 0 | |||||||
23359 | LKIP | 0 | 0 | |||||||
23360 | LKIS | 0 | 0 | |||||||
23361 | LKN | 200 | 2 3/4 | 3 1/4 | 3 7/8 | 0 | ||||
23362 | LKON | 2000 | 2.6875 | 2.6875 | 2.8125 | 2.5625 | 2.6250 | 2.6875 | 28900 | |
23363 | LKSCX | 0 | 15.33 | 15.33 | 15.33 | 0 | ||||
23364 | LKT | 0 | 0 | |||||||
23365 | LLB | 300 | 1 3/4 | 0 | ||||||
23366 | LLBC | 0 | 0 | |||||||
23367 | LLBT | 0 | 0 | |||||||
23368 | LLCFX | 0 | 15.49 | 15.49 | 16.22 | 0 | ||||
23369 | LLEC | 1000 | 0.0800 | 0 | ||||||
23370 | LLF | 400 | 9 3/4 | 9 5/8 | 10 1/8 | 0 | ||||
23371 | LLL | 0 | 0 | |||||||
23372 | LLND | 0 | 0 | |||||||
23373 | LLOG | 100 | 0.1875 | 0.2187 | 0.4375 | 0 | ||||
23374 | LLPFX | 0 | 24.56 | 24.56 | 24.56 | 0 | ||||
23375 | LLREX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
23376 | LLSCX | 0 | 17.90 | 17.90 | 17.90 | 0 | ||||
23377 | LLTC | 2200 | 34 1/4 | 34 | 34 5/8 | 33 3/4 | 34 1/8 | 34 1/4 | 345200 | |
23378 | LLX | 33500 | 55 7/8 | 55 7/8 | 55 7/8 | 55 7/8 | 56 | 56 1/2 | 33500 | |
23379 | LLXC | 0 | 0 | |||||||
23380 | LLXE | 0 | 0 | |||||||
23381 | LLXM | 0 | 0 | |||||||
23382 | LLXX | 0 | 0 | |||||||
23383 | LLXY | 0 | 0 | |||||||
23384 | LLY | 10000 | 73 1/4 | 71 5/8 | 73 1/4 | 71 5/8 | 73 3/8 | 74 1/8 | 17700 | |
23385 | LLYA | 0 | 0 | |||||||
23386 | LLYC | 0 | 0 | |||||||
23387 | LLYD | 0 | 0 | |||||||
23388 | LLYE | 0 | 0 | |||||||
23389 | LLYG | 0 | 0 | |||||||
23390 | LLYH | 0 | 0 | |||||||
23391 | LLYI | 0 | 0 | |||||||
23392 | LLYL | 0 | 0 | |||||||
23393 | LLYM | 0 | 0 | |||||||
23394 | LLYN | 0 | 0 | |||||||
23395 | LLYO | 0 | 0 | |||||||
23396 | LLYP | 0 | 0 | |||||||
23397 | LLYR | 0 | 0 | |||||||
23398 | LLYS | 0 | 0 | |||||||
23399 | LLYSB | 400 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
23400 | LLYT | 0 | 0 | |||||||
23401 | LLYV | 0 | 0 | |||||||
23402 | LLYX | 0 | 0 | |||||||
23403 | LLYZ | 0 | 0 | |||||||
23404 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
23405 | LM | 100 | 31 7/8 | 34 1/4 | 34 5/8 | 0 | ||||
23406 | LMAC | 0 | 0 | |||||||
23407 | LMALX | 0 | 13.83 | 13.83 | 13.83 | 0 | ||||
23408 | LMASX | 0 | 26.15 | 26.15 | 26.15 | 0 | ||||
23409 | LMAU | 0 | 0 | |||||||
23410 | LMCXX | 0 | 0.67 | 4.68 | 4.76 | 12241 | ||||
23411 | LMDX | 100 | 6.0000 | 6.7500 | 6.7500 | 6.0000 | 6.0000 | 6.6250 | 900 | |
23412 | LMDXU | 0 | 0 | |||||||
23413 | LMDXZ | 0 | 0 | |||||||
23414 | LMED | 0 | 0 | |||||||
23415 | LMEMX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
23416 | LMFSX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
23417 | LMG | 0 | 0 | |||||||
23418 | LMGEX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
23419 | LMGGX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
23420 | LMGXX | 0 | 0.47 | 4.70 | 4.78 | 3370 | ||||
23421 | LMHFX | 0 | 25.44 | 25.44 | 25.44 | 0 | ||||
23422 | LMHYX | 0 | 15.25 | 15.25 | 15.25 | 0 | ||||
23423 | LMIGX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
23424 | LMINX | 0 | 9.73 | 9.73 | 9.83 | 0 | ||||
23425 | LMKI | 2000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.7500 | 12000 | |
23426 | LMLAF | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 200 | |
23427 | LMMDX | 0 | 16.14 | 16.14 | 16.60 | 0 | ||||
23428 | LMMXX | 0 | 0.31 | 4.35 | 4.45 | 997 | ||||
23429 | LMN | 0 | 0 | |||||||
23430 | LMNT | 0 | 0 | |||||||
23431 | LMNTQ | 1200 | 0.1800 | 0.1700 | 0.1900 | 0.1700 | 0.1600 | 0.1800 | 52200 | |
23432 | LMOR | 300 | 3.3750 | 3.3750 | 3.7500 | 0 | ||||
23433 | LMR | 0 | 0 | |||||||
23434 | LMRK | 100 | 30.7500 | 30.7500 | 30.8750 | 0 | ||||
23435 | LMRS | 0 | 0 | |||||||
23436 | LMRT | 0 | 0 | |||||||
23437 | LMS | 1000 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
23438 | LMSBX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
23439 | LMSC | 0 | 0 | |||||||
23440 | LMSCP | 0 | 0 | |||||||
23441 | LMSCX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
23442 | LMSFX | 0 | 10.52 | 10.52 | 11.02 | 0 | ||||
23443 | LMSI | 0 | 0 | |||||||
23444 | LMSO | 0 | 0 | |||||||
23445 | LMT | 100 | 90 | 89 3/4 | 90 5/8 | 0 | ||||
23446 | LMTA | 0 | 0 | |||||||
23447 | LMTB | 0 | 0 | |||||||
23448 | LMTC | 0 | 0 | |||||||
23449 | LMTD | 0 | 0 | |||||||
23450 | LMTE | 0 | 0 | |||||||
23451 | LMTF | 0 | 0 | |||||||
23452 | LMTG | 0 | 0 | |||||||
23453 | LMTH | 0 | 0 | |||||||
23454 | LMTI | 7500 | 1.0000 | 0.9375 | 1.0000 | 0 | ||||
23455 | LMTK | 0 | 0 | |||||||
23456 | LMTL | 0 | 0 | |||||||
23457 | LMTM | 0 | 0 | |||||||
23458 | LMTN | 0 | 0 | |||||||
23459 | LMTO | 0 | 0 | |||||||
23460 | LMTP | 0 | 0 | |||||||
23461 | LMTR | 0 | 0 | |||||||
23462 | LMTRX | 0 | 18.34 | 18.34 | 18.34 | 0 | ||||
23463 | LMTS | 3000 | 5 7/8 | 5 7/8 | 6 1/16 | 5 3/4 | 5 3/4 | 6 | 138800 | |
23464 | LMTT | 0 | 0 | |||||||
23465 | LMTU | 0 | 0 | |||||||
23466 | LMTV | 0 | 0 | |||||||
23467 | LMTW | 0 | 0 | |||||||
23468 | LMTX | 0 | 0 | |||||||
23469 | LMTY | 0 | 0 | |||||||
23470 | LMTZ | 0 | 0 | |||||||
23471 | LMVL | 0 | 0 | |||||||
23472 | LMVTX | 0 | 31.25 | 31.25 | 31.25 | 0 | ||||
23473 | LNBB | 100 | 29.0000 | 28.5000 | 29.0000 | 28.5000 | 1400 | |||
23474 | LNBC | 0 | 0 | |||||||
23475 | LNBS | 500 | 19.5000 | 0 | ||||||
23476 | LNC | 400 | 48 1/4 | 48 3/8 | 48 3/8 | 48 1/8 | 47 3/4 | 49 1/4 | 600 | |
23477 | LNCB | 0 | 0 | |||||||
23478 | LNCC | 0 | 0 | |||||||
23479 | LNCE | 1200 | 17 1/4 | 17 5/8 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 178900 | |
23480 | LNCF | 0 | 0 | |||||||
23481 | LNCH | 0 | 0 | |||||||
23482 | LNCI | 0 | 0 | |||||||
23483 | LNCM | 0 | 0 | |||||||
23484 | LNCO | 0 | 0 | |||||||
23485 | LNCR | 200 | 35 3/4 | 37 | 37 | 35 | 35 | 35 3/4 | 478400 | |
23486 | LNCS | 17000 | 21.5000 | 0 | ||||||
23487 | LNCT | 1500 | 8 1/8 | 8 1/2 | 9 | 8 | 8 1/4 | 8 1/2 | 27800 | |
23488 | LNCTU | 0 | 0 | |||||||
23489 | LNCp | 100 | 353 | 365 | 400 | 0 | ||||
23490 | LNCpX | 1000 | 26 | 26 | 26 | 26 | 25 3/4 | 26 1/4 | 2100 | |
23491 | LNCpY | 6000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/8 | 6300 | |||
23492 | LND | 1000 | 12 5/8 | 0 | ||||||
23493 | LNDC | 100 | 9 1/4 | 8 5/8 | 9 1/4 | 8 1/2 | 8 1/2 | 9 1/4 | 69700 | |
23494 | LNDL | 300 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 600 | |
23495 | LNDN | 0 | 0 | |||||||
23496 | LNDR | 0 | 0 | |||||||
23497 | LNDRP | 0 | 0 | |||||||
23498 | LNET | 400 | 14 7/8 | 15 1/4 | 15 1/2 | 14 7/8 | 14 7/8 | 15 1/4 | 53500 | |
23499 | LNGO | 0 | 0 | |||||||
23500 | LNK | 0 | 0 | |||||||
23501 | LNNC | 0 | 0 | |||||||
23502 | LNOP | 0 | 0 | |||||||
23503 | LNOPF | 200 | 5 3/4 | 5 3/4 | 5 15/16 | 5 3/8 | 5 1/2 | 5 7/8 | 31900 | |
23504 | LNRH | 0 | 0 | |||||||
23505 | LNRHF | 0 | 2.5200 | 0 | ||||||
23506 | LNRO | 0 | 0 | |||||||
23507 | LNROY | 0 | 2.5200 | 0 | ||||||
23508 | LNT | 0 | 0 | |||||||
23509 | LNTT | 0 | 0 | |||||||
23510 | LNTV | 1000 | 41 | 40 | 41 1/4 | 40 | 40 3/4 | 41 1/4 | 636100 | |
23511 | LNTXX | 0 | 0.71 | 2.92 | 2.96 | 9162 | ||||
23512 | LNU | 0 | 29.13 | 29.13 | 29.13 | 29.13 | 0 | |||
23513 | LNV | 200 | 18 3/8 | 18 3/8 | 19 | 0 | ||||
23514 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23515 | LNXC | 1300 | 13.0000 | 13.0000 | 16.5000 | 0 | ||||
23516 | LNXI | 100 | 23.0000 | 0 | ||||||
23517 | LNXIU | 1500 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 7.5000 | 8.8750 | 1500 | |
23518 | LNXIV | 0 | 0 | |||||||
23519 | LNYTX | 0 | 10.95 | 10.95 | 11.41 | 0 | ||||
23520 | LNZN | 0 | 0 | |||||||
23521 | LNZNY | 0 | 0 | |||||||
23522 | LOAN | 300 | 18 | 16 1/4 | 18 1/4 | 0 | ||||
23523 | LOC | 13000 | 58 | 58 1/8 | 58 1/8 | 58 | 57 3/4 | 58 1/8 | 13700 | |
23524 | LOCC | 0 | 0 | |||||||
23525 | LOCH | 10000 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
23526 | LOCK | 3000 | 5 3/4 | 8 1/8 | 8 1/2 | 804100 | ||||
23527 | LOCP | 0 | 0 | |||||||
23528 | LODE | 500 | 9 1/2 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 600 | |
23529 | LODG | 1000 | 13 1/8 | 13 1/4 | 13 3/4 | 13 | 13 | 13 3/4 | 12500 | |
23530 | LOEH | 25000 | 25 5/8 | 26 | 26 | 25 | 25 1/2 | 25 3/4 | 188500 | |
23531 | LOFS | 0 | 0 | |||||||
23532 | LOFSY | 1000 | 14 | 13 1/2 | 14 3/8 | 0 | ||||
23533 | LOG | 200 | 18 | 18 | 18 | 18 | 17 1/2 | 17 7/8 | 200 | |
23534 | LOGC | 900 | 2 3/8 | 2 1/2 | 2 1/2 | 2 5/32 | 2 1/4 | 2 7/16 | 181100 | |
23535 | LOGI | 0 | 0 | |||||||
23536 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23537 | LOGL | 0 | 0 | |||||||
23538 | LOGLF | 7500 | 4 3/8 | 4 1/8 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 95800 | |
23539 | LOGN | 500 | 14 3/4 | 14 1/4 | 14 3/4 | 0 | ||||
23540 | LOHO | 700 | 15 1/2 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 | 25700 | |
23541 | LOHS | 0 | 0 | |||||||
23542 | LOJA | 0 | 0 | |||||||
23543 | LOJN | 200 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/4 | 9 1/4 | 9 1/2 | 424100 | |
23544 | LOL | 0 | 0 | |||||||
23545 | LOM | 200 | 15 3/4 | 16 1/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 | 4700 | |
23546 | LOMCX | 0 | 32.75 | 32.75 | 32.75 | 0 | ||||
23547 | LOMK | 10000 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
23548 | LOMMX | 0 | 33.09 | 33.09 | 33.09 | 0 | ||||
23549 | LOND | 0 | 0 | |||||||
23550 | LONDY | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 7/8 | 1000 | |
23551 | LONF | 2000 | 11 1/2 | 11 5/8 | 12 1/4 | 0 | ||||
23552 | LOR | 500 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 15 3/8 | 16 | 1300 | |
23553 | LORB | 0 | 0 | |||||||
23554 | LORC | 0 | 0 | |||||||
23555 | LORD | 0 | 0 | |||||||
23556 | LORE | 0 | 0 | |||||||
23557 | LORF | 0 | 0 | |||||||
23558 | LORG | 0 | 0 | |||||||
23559 | LORH | 0 | 0 | |||||||
23560 | LORI | 0 | 0 | |||||||
23561 | LORK | 0 | 0 | |||||||
23562 | LORL | 0 | 0 | |||||||
23563 | LORM | 0 | 0 | |||||||
23564 | LORN | 0 | 0 | |||||||
23565 | LORO | 0 | 0 | |||||||
23566 | LORP | 0 | 0 | |||||||
23567 | LORR | 0 | 0 | |||||||
23568 | LORS | 0 | 0 | |||||||
23569 | LORT | 0 | 0 | |||||||
23570 | LORV | 0 | 0 | |||||||
23571 | LORX | 2000 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | ||||
23572 | LOTO | 4300 | 21/32 | 5/8 | 11/16 | 0 | ||||
23573 | LOTS | 0 | 0 | |||||||
23574 | LOU | 0 | 0 | |||||||
23575 | LOUD | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.2500 | 1000 | |
23576 | LOW | 100 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 7/8 | 100 | |
23577 | LOWB | 0 | 0 | |||||||
23578 | LOWC | 0 | 0 | |||||||
23579 | LOWD | 0 | 0 | |||||||
23580 | LOWE | 0 | 0 | |||||||
23581 | LOWH | 0 | 0 | |||||||
23582 | LOWI | 0 | 0 | |||||||
23583 | LOWL | 0 | 0 | |||||||
23584 | LOWO | 0 | 0 | |||||||
23585 | LOWP | 0 | 0 | |||||||
23586 | LOWS | 0 | 0 | |||||||
23587 | LOWT | 0 | 0 | |||||||
23588 | LOWX | 0 | 0 | |||||||
23589 | LPAC | 5000 | 7/8 | 13/16 | 1 | 13/16 | 7/8 | 1 | 16800 | |
23590 | LPCXX | 0 | 0.86 | 5.12 | 5.25 | 3356 | ||||
23591 | LPF | 1000 | 1/8 | 0 | ||||||
23592 | LPFC | 0 | 0.1250 | 0.3750 | 0 | |||||
23593 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23594 | LPGC | 0 | 0 | |||||||
23595 | LPGH | 0 | 0 | |||||||
23596 | LPGL | 0 | 0 | |||||||
23597 | LPGLY | 300 | 15 | 15 1/4 | 15 1/4 | 15 | 15 | 15 1/4 | 1400 | |
23598 | LPGN | 0 | 0 | |||||||
23599 | LPGO | 0 | 0 | |||||||
23600 | LPGR | 0 | 0 | |||||||
23601 | LPGT | 0 | 0 | |||||||
23602 | LPGW | 0 | 0 | |||||||
23603 | LPH | 400 | 5/16 | 0 | ||||||
23604 | LPHM | 2500 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.2000 | 2800 | |
23605 | LPL | 0 | 0 | |||||||
23606 | LPL+ | 0 | 0 | |||||||
23607 | LPLp | 100 | 28 1/8 | 0 | ||||||
23608 | LPLpA | 300 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
23609 | LPLpB | 1000 | 25 5/8 | 25 1/2 | 25 5/8 | 25 3/8 | 5000 | |||
23610 | LPTH | 0 | 0 | |||||||
23611 | LPTHA | 500 | 5 3/4 | 5 | 5 3/4 | 0 | ||||
23612 | LPTHU | 300 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 8 1/2 | 11600 | |
23613 | LPTHW | 1000 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
23614 | LPTHZ | 1000 | 1 3/8 | 3/4 | 1 3/8 | 0 | ||||
23615 | LPTI | 0 | 0 | |||||||
23616 | LPX | 100 | 20 3/4 | 20 7/8 | 21 1/4 | 0 | ||||
23617 | LPXC | 0 | 0 | |||||||
23618 | LPXD | 0 | 0 | |||||||
23619 | LPXK | 0 | 0 | |||||||
23620 | LPXL | 0 | 0 | |||||||
23621 | LPXM | 0 | 0 | |||||||
23622 | LPXS | 0 | 0 | |||||||
23623 | LPXT | 0 | 0 | |||||||
23624 | LQ | 400 | 13 1/16 | 0 | ||||||
23625 | LQDW | 0 | 0 | |||||||
23626 | LQDWF | 0 | 0 | |||||||
23627 | LQI | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 5/8 | 21 1/8 | 100 | |
23628 | LQIC | 0 | 0 | |||||||
23629 | LQID | 0 | 0 | |||||||
23630 | LQIG | 0 | 0 | |||||||
23631 | LQII | 0 | 0 | |||||||
23632 | LQIR | 0 | 0 | |||||||
23633 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23634 | LQMD | 2000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/2 | 13800 | |
23635 | LQU | 5000 | 10 3/4 | 10 | 10 1/2 | 0 | ||||
23636 | LQUA | 0 | 0 | |||||||
23637 | LQW | 0 | 0 | |||||||
23638 | LRC | 200 | 4 5/8 | 0 | ||||||
23639 | LRCI | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 200 | |
23640 | LRCX | 600 | 24 7/8 | 24 1/2 | 25 1/4 | 24 1/4 | 24 7/8 | 25 | 774400 | |
23641 | LRCXG | 0 | 0 | |||||||
23642 | LRE | 200 | 35 | 37 1/2 | 38 1/8 | 0 | ||||
23643 | LREC | 0 | 0 | |||||||
23644 | LRED | 0 | 0 | |||||||
23645 | LREF | 30000 | 0.0050 | 0.0010 | 0.0200 | 0 | ||||
23646 | LREH | 0 | 0 | |||||||
23647 | LREK | 0 | 0 | |||||||
23648 | LRER | 0 | 0 | |||||||
23649 | LREW | 0 | 0 | |||||||
23650 | LRGI | 100 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
23651 | LRI | 100 | 21 7/8 | 22 | 22 1/8 | 21 7/8 | 21 5/8 | 22 5/8 | 900 | |
23652 | LRIE | 0 | 0 | |||||||
23653 | LRIN | 0 | 0 | |||||||
23654 | LRMD | 400 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
23655 | LRNG | 0 | 0 | |||||||
23656 | LRPSX | 0 | 21.88 | 21.88 | 21.88 | 0 | ||||
23657 | LRSI | 200 | 2 3/4 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 14100 | |
23658 | LRSY | 3000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
23659 | LRT | 500 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 5/8 | 700 | |
23660 | LRTD | 0 | 0 | |||||||
23661 | LRU | 0 | 33.99 | 33.99 | 34.02 | 33.97 | 0 | |||
23662 | LRY | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 7/8 | 1000 | |
23663 | LRYI | 0 | 0 | |||||||
23664 | LRYL | 0 | 0 | |||||||
23665 | LRYN | 0 | 0 | |||||||
23666 | LRYX | 0 | 0 | |||||||
23667 | LSA | 0 | 0 | |||||||
23668 | LSAC | 0 | 0 | |||||||
23669 | LSB | 500 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 500 | |||
23670 | LSBC | 0 | 0 | |||||||
23671 | LSBDX | 0 | 12.68 | 12.68 | 12.68 | 0 | ||||
23672 | LSBG | 0 | 0 | |||||||
23673 | LSBI | 600 | 17 1/4 | 17 1/4 | 18 1/4 | 0 | ||||
23674 | LSBS | 0 | 0 | |||||||
23675 | LSBX | 5000 | 7 1/16 | 7 | 7 1/4 | 6 7/8 | 7 | 7 1/8 | 81900 | |
23676 | LSBpC | 2000 | 38 1/4 | 0 | ||||||
23677 | LSC | 1000 | 1 1/4 | 0 | ||||||
23678 | LSCC | 12500 | 37 | 36 7/8 | 37 1/4 | 36 3/8 | 36 3/4 | 36 7/8 | 526500 | |
23679 | LSCEX | 0 | 19.30 | 19.30 | 20.26 | 0 | ||||
23680 | LSCI | 1000 | 11.7500 | 0 | ||||||
23681 | LSCO | 4700 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 3/8 | 11000 | |
23682 | LSCP | 100 | 5 | 4 15/16 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 7100 | |
23683 | LSCXX | 0 | 0.75 | 2.95 | 3.00 | 1273 | ||||
23684 | LSER | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 | 2 1/4 | 1000 | |
23685 | LSFT | 30000 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
23686 | LSGIX | 0 | 16.20 | 16.20 | 16.20 | 0 | ||||
23687 | LSGRX | 0 | 17.23 | 17.23 | 17.23 | 0 | ||||
23688 | LSGSX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
23689 | LSGT | 300 | 1/2 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 53100 | |
23690 | LSGTW | 1000 | 1/8 | 1/16 | 3/32 | 0 | ||||
23691 | LSHP | 0 | 0 | |||||||
23692 | LSHR | 0 | 0 | |||||||
23693 | LSI | 300 | 27 1/4 | 26 7/8 | 27 1/2 | 26 7/8 | 27 1/8 | 27 1/2 | 3800 | |
23694 | LSIA | 0 | 0 | |||||||
23695 | LSIB | 0 | 0 | |||||||
23696 | LSIC | 0 | 0 | |||||||
23697 | LSID | 0 | 0 | |||||||
23698 | LSIE | 0 | 0 | |||||||
23699 | LSIEX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
23700 | LSIF | 0 | 0 | |||||||
23701 | LSIG | 0 | 0 | |||||||
23702 | LSIH | 0 | 0 | |||||||
23703 | LSII | 0 | 0 | |||||||
23704 | LSIK | 0 | 0 | |||||||
23705 | LSIL | 0 | 0 | |||||||
23706 | LSIM | 5000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
23707 | LSIN | 0 | 0 | |||||||
23708 | LSIO | 0 | 0 | |||||||
23709 | LSIP | 0 | 0 | |||||||
23710 | LSIR | 0 | 0 | |||||||
23711 | LSIS | 0 | 0 | |||||||
23712 | LSIT | 0 | 0 | |||||||
23713 | LSIU | 0 | 0 | |||||||
23714 | LSIW | 0 | 0 | |||||||
23715 | LSIX | 0 | 0 | |||||||
23716 | LSIY | 0 | 0 | |||||||
23717 | LSKI | 1500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/16 | 3 11/16 | 1500 | |
23718 | LSO | 9000 | 7 | 9 7/8 | 10 3/8 | 0 | ||||
23719 | LSOC | 0 | 0 | |||||||
23720 | LSOF | 0 | 0 | |||||||
23721 | LSOM | 0 | 0 | |||||||
23722 | LSON | 200 | 19 1/8 | 20 | 20 | 19 | 19 | 19 1/4 | 40500 | |
23723 | LSOS | 0 | 0 | |||||||
23724 | LSOW | 0 | 0 | |||||||
23725 | LSOpA | 8000 | 25 51/64 | 25 3/4 | 25 51/64 | 25 3/4 | 17500 | |||
23726 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
23727 | LSP.V | 0 | 0 | |||||||
23728 | LSPC | 0 | 0 | |||||||
23729 | LSPT | 4000 | 2.0625 | 2.2500 | 2.2500 | 1.8125 | 1.9375 | 2.1250 | 18800 | |
23730 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
23731 | LSR | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 200 | |||
23732 | LSR.W | 0 | 0 | |||||||
23733 | LSR/WS | 3000 | 11/16 | 0 | ||||||
23734 | LSRE | 0 | 0 | |||||||
23735 | LSREF | 10000 | 26 1/4 | 27 | 27 1/4 | 26 1/4 | 26 | 26 1/2 | 28000 | |
23736 | LSSCX | 0 | 17.91 | 17.91 | 17.91 | 0 | ||||
23737 | LSSI | 2000 | 33 3/4 | 32 1/2 | 34 | 32 1/4 | 33 1/4 | 33 7/8 | 141200 | |
23738 | LSSIG | 15 | 114 1/2 | 115 1/2 | 116 3/4 | 50 | ||||
23739 | LSST | 900 | 15 7/8 | 15 3/4 | 16 1/4 | 15 3/4 | 15 7/8 | 16 1/8 | 63100 | |
23740 | LSSTX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
23741 | LSTE | 0 | 0 | |||||||
23742 | LSTR | 1000 | 24 | 24 | 24 | 23 1/2 | 23 1/2 | 24 1/4 | 8400 | |
23743 | LSUS | 0 | 0 | |||||||
23744 | LSVB | 100 | 9.5000 | 0 | ||||||
23745 | LSVI | 700 | 4 13/16 | 4 7/8 | 4 7/8 | 4 13/16 | 4 13/16 | 5 | 3700 | |
23746 | LSW | 0 | 71.41 | 70.67 | 71.46 | 70.67 | 0 | |||
23747 | LSXPF | 0 | 0.4800 | 0 | ||||||
23748 | LSY | 0 | 71.41 | 71.02 | 71.46 | 71.00 | 0 | |||
23749 | LSZ | 0 | 71.41 | 70.67 | 71.46 | 70.67 | 0 | |||
23750 | LTBG | 500 | 9 7/8 | 10 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 237400 | |
23751 | LTC | 200 | 17 1/4 | 17 1/8 | 17 5/8 | 0 | ||||
23752 | LTCAX | 0 | 12.73 | 12.73 | 13.06 | 0 | ||||
23753 | LTCC | 0 | 0 | |||||||
23754 | LTCD | 0 | 0 | |||||||
23755 | LTCH | 1500 | 13 3/4 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 5500 | |
23756 | LTCS | 0 | 0 | |||||||
23757 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
23758 | LTDB | 0 | 0 | |||||||
23759 | LTDC | 0 | 0 | |||||||
23760 | LTDD | 0 | 0 | |||||||
23761 | LTDFX | 0 | 9.86 | 9.86 | 9.96 | 0 | ||||
23762 | LTDG | 0 | 0 | |||||||
23763 | LTDH | 0 | 0 | |||||||
23764 | LTDI | 0 | 0 | |||||||
23765 | LTDL | 0 | 0 | |||||||
23766 | LTDO | 0 | 0 | |||||||
23767 | LTDP | 0 | 0 | |||||||
23768 | LTDR | 0 | 0 | |||||||
23769 | LTDS | 0 | 0 | |||||||
23770 | LTDT | 0 | 0 | |||||||
23771 | LTDV | 0 | 0 | |||||||
23772 | LTDW | 0 | 0 | |||||||
23773 | LTDX | 0 | 0 | |||||||
23774 | LTDY | 0 | 0 | |||||||
23775 | LTEBX | 0 | 14.49 | 14.49 | 15.21 | 0 | ||||
23776 | LTEC | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
23777 | LTEK | 800 | 23 | 23 | 23 3/4 | 22 3/4 | 22 1/2 | 23 | 6700 | |
23778 | LTELP | 100 | 62.0000 | 0 | ||||||
23779 | LTFSX | 0 | 9.86 | 9.86 | 9.96 | 0 | ||||
23780 | LTFXX | 0 | 0.40 | 2.81 | 2.98 | 261 | ||||
23781 | LTG | 400 | 4 7/8 | 4 3/8 | 4 3/4 | 0 | ||||
23782 | LTGC | 0 | 0 | |||||||
23783 | LTGL | 100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.3500 | 0.4100 | 5100 | |
23784 | LTGT | 0 | 0 | |||||||
23785 | LTI | 100 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 100 | |||
23786 | LTIA | 0 | 0 | |||||||
23787 | LTIC | 0 | 0 | |||||||
23788 | LTII | 0 | 0 | |||||||
23789 | LTIK | 0 | 0 | |||||||
23790 | LTIL | 0 | 0 | |||||||
23791 | LTIN | 0 | 0 | |||||||
23792 | LTIO | 0 | 0 | |||||||
23793 | LTIP | 0 | 0 | |||||||
23794 | LTIR | 0 | 0 | |||||||
23795 | LTIS | 0 | 0 | |||||||
23796 | LTITX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
23797 | LTIX | 0 | 0 | |||||||
23798 | LTIY | 0 | 0 | |||||||
23799 | LTM | 0 | 0 | |||||||
23800 | LTMCX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
23801 | LTMFX | 0 | 13.44 | 13.44 | 13.78 | 0 | ||||
23802 | LTNBX | 0 | 3.26 | 3.26 | 3.26 | 0 | ||||
23803 | LTNSX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
23804 | LTNYX | 0 | 3.25 | 3.25 | 3.32 | 0 | ||||
23805 | LTR | 200 | 81 7/8 | 81 7/8 | 81 7/8 | 81 7/8 | 82 | 83 1/4 | 200 | |
23806 | LTRC | 0 | 0 | |||||||
23807 | LTRE | 1000 | 43 1/2 | 42 1/4 | 44 5/8 | 42 | 43 1/4 | 43 3/4 | 97600 | |
23808 | LTRI | 0 | 0 | |||||||
23809 | LTRL | 0 | 0 | |||||||
23810 | LTRN | 0 | 0 | |||||||
23811 | LTRO | 0 | 0 | |||||||
23812 | LTRR | 0 | 0 | |||||||
23813 | LTRS | 0 | 0 | |||||||
23814 | LTRV | 0 | 0 | |||||||
23815 | LTRX | 0 | 0 | |||||||
23816 | LTRY | 0 | 0 | |||||||
23817 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
23818 | LTS | 0 | 0 | |||||||
23819 | LTT | 500 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
23820 | LTTC | 5000 | 0.1250 | 0.0625 | 0.3125 | 0 | ||||
23821 | LTTI | 300 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
23822 | LTTO | 12000 | 1 37/64 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 51100 | |
23823 | LTUS | 1000 | 9 1/8 | 9 1/4 | 9 3/8 | 9 | 9 | 9 3/8 | 5100 | |
23824 | LTUSX | 0 | 12.33 | 12.33 | 12.65 | 0 | ||||
23825 | LTV | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 3/8 | 200 | |
23826 | LTV.W | 0 | 0 | |||||||
23827 | LTV/WS | 100 | 13/16 | 1/2 | 7/8 | 0 | ||||
23828 | LTVC | 0 | 0 | |||||||
23829 | LTVL | 0 | 0 | |||||||
23830 | LTVN | 0 | 0 | |||||||
23831 | LTVT | 0 | 0 | |||||||
23832 | LTX | 0 | 128.95 | 128.64 | 129.86 | 128.59 | 128.34 | 130.01 | 0 | |
23833 | LTXX | 1000 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 418000 | |
23834 | LU | 100 | 50 1/8 | 48 3/4 | 50 1/4 | 48 1/2 | 49 3/4 | 50 1/4 | 31100 | |
23835 | LUB | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 1/2 | 200 | |
23836 | LUBE | 0 | 0 | |||||||
23837 | LUBIX | 0 | 8.51 | 8.51 | 8.96 | 0 | ||||
23838 | LUBMX | 0 | 8.60 | 8.60 | 9.05 | 0 | ||||
23839 | LUBR | 0 | 0 | |||||||
23840 | LUBRX | 0 | 23.16 | 23.16 | 24.38 | 0 | ||||
23841 | LUBS | 0 | 0 | |||||||
23842 | LUC | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 1/2 | 14 1/8 | 200 | |
23843 | LUCB | 0 | 0 | |||||||
23844 | LUCC | 0 | 0 | |||||||
23845 | LUCI | 0 | 0 | |||||||
23846 | LUCK | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 28600 | |
23847 | LUCL | 0 | 0 | |||||||
23848 | LUCN | 0 | 0 | |||||||
23849 | LUCO | 0 | 0 | |||||||
23850 | LUCR | 400 | 7 1/2 | 7 | 8 | 0 | ||||
23851 | LUCS | 0 | 0 | |||||||
23852 | LUCT | 0 | 0 | |||||||
23853 | LUCY | 2000 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 3100 | |
23854 | LUCYW | 300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 6900 | |
23855 | LUES | 0 | 0 | |||||||
23856 | LUFK | 500 | 21 3/4 | 21 1/4 | 22 1/4 | 0 | ||||
23857 | LUFS | 0 | 0 | |||||||
23858 | LUGXX | 0 | 0.39 | 4.42 | 4.44 | 6563 | ||||
23859 | LUK | 100 | 23 5/8 | 23 3/8 | 23 3/4 | 0 | ||||
23860 | LUKN | 1000 | 3 7/8 | 3 13/16 | 4 | 3 13/16 | 3 25/32 | 4 1/8 | 21800 | |
23861 | LUKO | 0 | 0 | |||||||
23862 | LUKOY | 0 | 40.2500 | 36.5000 | 37.5000 | 0 | ||||
23863 | LUKY | 0 | 0 | |||||||
23864 | LUKYQ | 0 | 0 | |||||||
23865 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
23866 | LUM | 1500 | 10 1/2 | 0 | ||||||
23867 | LUMA | 2500 | 0.5625 | 0.5312 | 0.5937 | 0.5000 | 0.5000 | 0.5937 | 22600 | |
23868 | LUMI | 900 | 10 1/4 | 9 5/8 | 10 1/2 | 9 1/2 | 10 1/8 | 10 1/2 | 73800 | |
23869 | LUMM | 0 | 0 | |||||||
23870 | LUMN | 0 | 0 | |||||||
23871 | LUMNF | 0 | 0.9600 | 1.0000 | 2.1250 | 0 | ||||
23872 | LUMP | 0 | 0 | |||||||
23873 | LUND | 100 | 11 | 11 | 11 1/8 | 11 | 11 | 11 1/2 | 6400 | |
23874 | LUNN | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 2000 | |
23875 | LUNR | 400 | 31 3/4 | 31 1/2 | 32 1/2 | 31 1/2 | 31 1/2 | 32 1/2 | 3500 | |
23876 | LUOGX | 0 | 13.31 | 13.31 | 14.01 | 0 | ||||
23877 | LUR | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 1000 | |||
23878 | LURC | 0 | 0 | |||||||
23879 | LURK | 0 | 0 | |||||||
23880 | LURS | 0 | 0 | |||||||
23881 | LURT | 0 | 0 | |||||||
23882 | LUSA | 200 | 9 5/16 | 9 1/4 | 9 7/16 | 9 1/4 | 9 1/4 | 9 1/2 | 18300 | |
23883 | LUSGX | 0 | 9.61 | 9.61 | 9.76 | 0 | ||||
23884 | LUSK | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
23885 | LUST | 2000 | 5 | 5 1/4 | 5 5/8 | 5 | 5 | 5 1/8 | 40800 | |
23886 | LUSTW | 200 | 1 | 1 3/16 | 1 1/4 | 1 | 1 | 1 1/4 | 29200 | |
23887 | LUSXX | 0 | 0.52 | 4.48 | 4.57 | 3222 | ||||
23888 | LUTH | 1000 | 3 7/8 | 3 3/4 | 3 7/8 | 0 | ||||
23889 | LUV | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/8 | 23 1/4 | 1100 | |
23890 | LUVA | 0 | 0 | |||||||
23891 | LUVB | 0 | 0 | |||||||
23892 | LUVC | 0 | 0 | |||||||
23893 | LUVD | 0 | 0 | |||||||
23894 | LUVE | 0 | 0 | |||||||
23895 | LUVG | 0 | 0 | |||||||
23896 | LUVH | 0 | 0 | |||||||
23897 | LUVI | 0 | 0 | |||||||
23898 | LUVK | 0 | 0 | |||||||
23899 | LUVL | 0 | 0 | |||||||
23900 | LUVN | 0 | 0 | |||||||
23901 | LUVO | 0 | 0 | |||||||
23902 | LUVP | 0 | 0 | |||||||
23903 | LUVR | 0 | 0 | |||||||
23904 | LUVS | 0 | 0 | |||||||
23905 | LUVT | 0 | 0 | |||||||
23906 | LUVV | 0 | 0 | |||||||
23907 | LUVX | 0 | 0 | |||||||
23908 | LUVY | 0 | 0 | |||||||
23909 | LUVZ | 0 | 0 | |||||||
23910 | LUX | 500 | 62 5/8 | 62 3/4 | 62 3/4 | 62 5/8 | 62 | 62 5/8 | 1600 | |
23911 | LUXA | 0 | 0 | |||||||
23912 | LUXT | 0 | 0 | |||||||
23913 | LUXW | 0 | 0 | |||||||
23914 | LUXY | 1000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 14100 | |
23915 | LUXYW | 2700 | 1 1/4 | 1 7/16 | 1 7/16 | 1 1/4 | 1 1/4 | 1 7/16 | 4700 | |
23916 | LUw | 15000 | 39 1/8 | 42 1/4 | 42 5/8 | 0 | ||||
23917 | LV | 0 | 0 | |||||||
23918 | LV.A | 0 | 0 | |||||||
23919 | LV.B | 0 | 0 | |||||||
23920 | LVA | 300 | 40 1/8 | 40 1/8 | 40 1/2 | 0 | ||||
23921 | LVB | 100 | 17 1/2 | 17 3/4 | 18 1/8 | 0 | ||||
23922 | LVBC | 0 | 0 | |||||||
23923 | LVBH | 0 | 0 | |||||||
23924 | LVBI | 0 | 0 | |||||||
23925 | LVBJ | 0 | 0 | |||||||
23926 | LVBK | 0 | 0 | |||||||
23927 | LVBL | 0 | 0 | |||||||
23928 | LVBM | 0 | 0 | |||||||
23929 | LVBN | 0 | 0 | |||||||
23930 | LVBR | 0 | 0 | |||||||
23931 | LVBT | 0 | 0 | |||||||
23932 | LVBU | 0 | 0 | |||||||
23933 | LVBX | 0 | 0 | |||||||
23934 | LVC | 35900 | 12 5/8 | 0 | ||||||
23935 | LVCB | 0 | 0 | |||||||
23936 | LVCI | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 29300 | |
23937 | LVCIU | 0 | 0 | |||||||
23938 | LVCK | 0 | 0 | |||||||
23939 | LVCM | 0 | 0 | |||||||
23940 | LVCN | 0 | 0 | |||||||
23941 | LVCTF | 0 | 1.1400 | 0 | ||||||
23942 | LVDG | 500 | 1 1/32 | 1 3/32 | 1 3/32 | 1 1/32 | 1 1/32 | 1 3/32 | 1000 | |
23943 | LVE | 0 | 0 | |||||||
23944 | LVEL | 400 | 10 3/4 | 10 15/16 | 10 15/16 | 10 3/4 | 10 5/8 | 10 7/8 | 30900 | |
23945 | LVEN | 1000 | 7/16 | 13/32 | 7/16 | 13/32 | 13/32 | 15/32 | 18200 | |
23946 | LVENW | 400 | 1/32 | 1/32 | 1/16 | 0 | ||||
23947 | LVENZ | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 1000 | |
23948 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
23949 | LVIA | 3500 | 0.0002 | 0 | ||||||
23950 | LVIB | 0 | 0 | |||||||
23951 | LVIN | 0 | 0 | |||||||
23952 | LVIT | 0 | 0 | |||||||
23953 | LVMH | 0 | 0 | |||||||
23954 | LVMHY | 1000 | 47 3/8 | 47 3/8 | 47 3/8 | 47 3/8 | 47 1/8 | 47 3/8 | 2100 | |
23955 | LVMS | 1200 | 0.5000 | 0.5625 | 0.5625 | 0.5000 | 0.1875 | 0.5625 | 2400 | |
23956 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
23957 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
23958 | LVNT | 0 | 0 | |||||||
23959 | LVNTF | 6600 | 10 1/2 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 12400 | |
23960 | LVNV | 0 | 0 | |||||||
23961 | LVNVF | 0 | 0.3300 | 0 | ||||||
23962 | LVS | 200 | 7 5/8 | 6 1/2 | 7 1/4 | 0 | ||||
23963 | LVSB | 800 | 23 1/4 | 23 | 23 3/4 | 22 3/4 | 23 1/4 | 23 3/4 | 18300 | |
23964 | LVSC | 0 | 0 | |||||||
23965 | LVSI | 0 | 0 | |||||||
23966 | LVSM | 0 | 0 | |||||||
23967 | LVSW | 0 | 0 | |||||||
23968 | LVSX | 0 | 0 | |||||||
23969 | LVSY | 1100 | 2.7500 | 3.0000 | 3.7500 | 0 | ||||
23970 | LVTD | 1000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
23971 | LWAY | 2500 | 3 7/8 | 3 7/8 | 4 1/16 | 0 | ||||
23972 | LWB | 0 | 0 | |||||||
23973 | LWGM | 10000 | 1.0100 | 0.8000 | 1.1000 | 0 | ||||
23974 | LWHI | 4000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
23975 | LWN | 400 | 39 1/2 | 39 1/8 | 39 5/8 | 0 | ||||
23976 | LWNp | 6000 | 25 1/4 | 25 1/8 | 25 1/4 | 25 | 7200 | |||
23977 | LWR | 100 | 1/2 | 0 | ||||||
23978 | LWRFF | 0 | 1.0800 | 0 | ||||||
23979 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
23980 | LX | 0 | 0 | |||||||
23981 | LXBK | 5000 | 15 1/2 | 15 3/4 | 15 3/4 | 15 1/2 | 15 | 15 3/4 | 6500 | |
23982 | LXCAX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
23983 | LXCL | 2500 | 0.0050 | 0.0050 | 0.0350 | 0 | ||||
23984 | LXD | 0 | 76.99 | 75.62 | 77.40 | 75.62 | 0 | |||
23985 | LXDA | 0 | 0 | |||||||
23986 | LXEI | 400 | 12 5/8 | 11 3/4 | 12 5/8 | 0 | ||||
23987 | LXGLX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
23988 | LXK | 100 | 24 | 24 | 24 1/8 | 24 | 23 7/8 | 24 1/4 | 10200 | |
23989 | LXKL | 0 | 0 | |||||||
23990 | LXKW | 0 | 0 | |||||||
23991 | LXMO | 1000 | 12 | 12 1/4 | 12 1/4 | 12 | 11 3/4 | 12 1/4 | 2000 | |
23992 | LXP | 700 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 3/4 | 1500 | |
23993 | LXPY | 0 | 0 | |||||||
23994 | LXPYF | 0 | 2.1500 | 0 | ||||||
23995 | LXR | 200 | 2 7/16 | 2 3/16 | 2 11/16 | 0 | ||||
23996 | LXT | 0 | 102.22 | 100.07 | 102.31 | 100.07 | 0 | |||
23997 | LXU | 300 | 3 1/2 | 0 | ||||||
23998 | LYBC | 0 | 280.0000 | 355.0000 | 0 | |||||
23999 | LYC | 0 | 0 | |||||||
24000 | LYDC | 0 | 0 | |||||||
24001 | LYHI | 0 | 0 | |||||||
24002 | LYL | 0 | 0 | |||||||
24003 | LYLM | 0 | 0 | |||||||
24004 | LYN | 300 | 47 1/2 | 0 | ||||||
24005 | LYND | 0 | 0 | |||||||
24006 | LYNG | 500 | 0.0625 | 0 | ||||||
24007 | LYNX | 0 | 0 | |||||||
24008 | LYO | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 5/8 | 21 | 900 | |
24009 | LYOC | 0 | 0 | |||||||
24010 | LYOE | 0 | 0 | |||||||
24011 | LYOF | 0 | 0 | |||||||
24012 | LYOI | 0 | 0 | |||||||
24013 | LYON | 0 | 0 | |||||||
24014 | LYOO | 0 | 0 | |||||||
24015 | LYOT | 0 | 0 | |||||||
24016 | LYTE | 500 | 5.0000 | 3.7500 | 5.0000 | 0 | ||||
24017 | LYTS | 2000 | 10 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 22600 | |
24018 | LYX | 200 | 21 1/2 | 21 1/8 | 21 5/8 | 0 | ||||
24019 | LYX.A | 0 | 0 | |||||||
24020 | LYX.B | 0 | 0 | |||||||
24021 | LYXT | 200 | 6.1250 | 0 | ||||||
24022 | LZ | 300 | 29 3/4 | 29 3/8 | 30 | 0 | ||||
24023 | LZB | 100 | 31 3/8 | 30 3/4 | 31 1/8 | 0 | ||||
24024 | LZBDX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
24025 | LZBH | 0 | 0 | |||||||
24026 | LZBI | 0 | 0 | |||||||
24027 | LZBL | 0 | 0 | |||||||
24028 | LZBX | 0 | 0 | |||||||
24029 | LZEMX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
24030 | LZEQX | 0 | 18.96 | 18.96 | 18.96 | 0 | ||||
24031 | LZIEX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
24032 | LZIFX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
24033 | LZISX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
24034 | LZR | 0 | 0 | |||||||
24035 | LZSCX | 0 | 18.28 | 18.28 | 18.28 | 0 | ||||
24036 | LZSYX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
24037 | LZZR | 0 | 0 | |||||||
24038 | M | 0 | 0 | |||||||
24039 | M.AAL | 0 | 0 | |||||||
24040 | M.ACI | 0 | 0 | |||||||
24041 | M.ACX | 0 | 0 | |||||||
24042 | M.AGK | 0 | 0 | |||||||
24043 | M.AIA | 0 | 0 | |||||||
24044 | M.AIO | 0 | 0 | |||||||
24045 | M.AUB | 0 | 0 | |||||||
24046 | M.AUI | 0 | 0 | |||||||
24047 | M.AUV | 0 | 0 | |||||||
24048 | M.AVP | 0 | 0 | |||||||
24049 | M.AZM | 0 | 0 | |||||||
24050 | M.BCI | 0 | 0 | |||||||
24051 | M.BES | 0 | 0 | |||||||
24052 | M.BKM | 0 | 0 | |||||||
24053 | M.BRM | 0 | 0 | |||||||
24054 | M.BSR | 0 | 0 | |||||||
24055 | M.BXR | 0 | 0 | |||||||
24056 | M.CAQ | 0 | 0 | |||||||
24057 | M.CBI | 0 | 0 | |||||||
24058 | M.CDR | 0 | 0 | |||||||
24059 | M.CGZ | 0 | 0 | |||||||
24060 | M.CNG | 0 | 0 | |||||||
24061 | M.CNK | 0 | 0 | |||||||
24062 | M.CRI | 0 | 0 | |||||||
24063 | M.CSI | 0 | 0 | |||||||
24064 | M.CTC | 0 | 0 | |||||||
24065 | M.CTK | 0 | 0 | |||||||
24066 | M.CTV | 0 | 0 | |||||||
24067 | M.CVI | 0 | 0 | |||||||
24068 | M.CXN | 0 | 0 | |||||||
24069 | M.CZO | 0 | 0 | |||||||
24070 | M.CZQ | 0 | 0 | |||||||
24071 | M.DBX | 0 | 0 | |||||||
24072 | M.DDS | 0 | 0 | |||||||
24073 | M.DIR | 0 | 0 | |||||||
24074 | M.DIT | 0 | 0 | |||||||
24075 | M.DMK | 0 | 0 | |||||||
24076 | M.DOR | 0 | 0 | |||||||
24077 | M.DYN | 0 | 0 | |||||||
24078 | M.ECU | 0 | 0 | |||||||
24079 | M.EPU | 0 | 0 | |||||||
24080 | M.FFR | 0 | 0 | |||||||
24081 | M.FOX | 0 | 0 | |||||||
24082 | M.GBO | 0 | 0 | |||||||
24083 | M.GCR | 0 | 0 | |||||||
24084 | M.GDL | 0 | 0 | |||||||
24085 | M.GG | 0 | 0 | |||||||
24086 | M.GLB | 0 | 0 | |||||||
24087 | M.GMX | 0 | 0 | |||||||
24088 | M.GNE | 0 | 0 | |||||||
24089 | M.GNF | 0 | 0 | |||||||
24090 | M.GTL | 0 | 0 | |||||||
24091 | M.HEF | 0 | 0 | |||||||
24092 | M.HQQ | 0 | 0 | |||||||
24093 | M.HRX | 0 | 0 | |||||||
24094 | M.HUB | 0 | 0 | |||||||
24095 | M.ICA | 0 | 0 | |||||||
24096 | M.IDB | 0 | 0 | |||||||
24097 | M.IDM | 0 | 0 | |||||||
24098 | M.IFM | 0 | 0 | |||||||
24099 | M.IG | 0 | 0 | |||||||
24100 | M.IKE | 0 | 0 | |||||||
24101 | M.INE | 0 | 0 | |||||||
24102 | M.IOE | 0 | 0 | |||||||
24103 | M.IRO | 0 | 0 | |||||||
24104 | M.ITK | 0 | 0 | |||||||
24105 | M.JLB | 0 | 0 | |||||||
24106 | M.JML | 0 | 0 | |||||||
24107 | M.KBN | 0 | 0 | |||||||
24108 | M.KCR | 0 | 0 | |||||||
24109 | M.KHP | 0 | 0 | |||||||
24110 | M.KR | 0 | 0 | |||||||
24111 | M.LBL | 0 | 0 | |||||||
24112 | M.LED | 0 | 0 | |||||||
24113 | M.LER | 0 | 0 | |||||||
24114 | M.LEX | 0 | 0 | |||||||
24115 | M.LGI | 0 | 0 | |||||||
24116 | M.LLL | 0 | 0 | |||||||
24117 | M.LTS | 0 | 0 | |||||||
24118 | M.MAB | 0 | 0 | |||||||
24119 | M.MAR | 0 | 0 | |||||||
24120 | M.MAZ | 0 | 0 | |||||||
24121 | M.MCO | 0 | 0 | |||||||
24122 | M.MDN | 0 | 0 | |||||||
24123 | M.MKR | 0 | 0 | |||||||
24124 | M.MPE | 0 | 0 | |||||||
24125 | M.MQI | 0 | 0 | |||||||
24126 | M.MRR | 0 | 0 | |||||||
24127 | M.MTP | 0 | 0 | |||||||
24128 | M.MUG | 0 | 0 | |||||||
24129 | M.MYO | 0 | 0 | |||||||
24130 | M.NED | 0 | 0 | |||||||
24131 | M.NGV | 0 | 0 | |||||||
24132 | M.NMB | 0 | 0 | |||||||
24133 | M.NMX | 0 | 0 | |||||||
24134 | M.NRL | 0 | 0 | |||||||
24135 | M.NWB | 0 | 0 | |||||||
24136 | M.NXI | 0 | 0 | |||||||
24137 | M.OLS | 0 | 0 | |||||||
24138 | M.ORR | 0 | 0 | |||||||
24139 | M.OX | 0 | 0 | |||||||
24140 | M.PAN | 0 | 0 | |||||||
24141 | M.PCH | 0 | 0 | |||||||
24142 | M.PEX | 0 | 0 | |||||||
24143 | M.PG | 0 | 0 | |||||||
24144 | M.PKM | 0 | 0 | |||||||
24145 | M.PKN | 0 | 0 | |||||||
24146 | M.PLE | 0 | 0 | |||||||
24147 | M.PMK | 0 | 0 | |||||||
24148 | M.QEX | 0 | 0 | |||||||
24149 | M.RAU | 0 | 0 | |||||||
24150 | M.RBX | 0 | 0 | |||||||
24151 | M.RD | 0 | 0 | |||||||
24152 | M.RDS | 0 | 0 | |||||||
24153 | M.RNK | 0 | 0 | |||||||
24154 | M.RSM | 0 | 0 | |||||||
24155 | M.RTT | 0 | 0 | |||||||
24156 | M.SCA | 0 | 0 | |||||||
24157 | M.SDB | 0 | 0 | |||||||
24158 | M.SDQ | 0 | 0 | |||||||
24159 | M.SHX | 0 | 0 | |||||||
24160 | M.SMF | 0 | 0 | |||||||
24161 | M.SMG | 0 | 0 | |||||||
24162 | M.SNG | 0 | 0 | |||||||
24163 | M.SOI | 0 | 0 | |||||||
24164 | M.STJ | 0 | 0 | |||||||
24165 | M.SUE | 0 | 0 | |||||||
24166 | M.TCF | 0 | 0 | |||||||
24167 | M.TCM | 0 | 0 | |||||||
24168 | M.TDM | 0 | 0 | |||||||
24169 | M.TIO | 0 | 0 | |||||||
24170 | M.TL | 0 | 0 | |||||||
24171 | M.TMS | 0 | 0 | |||||||
24172 | M.TSF | 0 | 0 | |||||||
24173 | M.TSI | 0 | 0 | |||||||
24174 | M.UNV | 0 | 0 | |||||||
24175 | M.VCG | 0 | 0 | |||||||
24176 | M.VIA | 0 | 0 | |||||||
24177 | M.VIO | 0 | 0 | |||||||
24178 | M.VIR | 0 | 0 | |||||||
24179 | M.VNT | 0 | 0 | |||||||
24180 | M.VOG | 0 | 0 | |||||||
24181 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
24182 | MAA | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/8 | 25 1/2 | 900 | |
24183 | MAAGX | 0 | 10.72 | 10.72 | 11.31 | 0 | ||||
24184 | MAAHP | 9000 | 102.4500 | 0 | ||||||
24185 | MAAMX | 0 | 11.30 | 11.30 | 11.77 | 0 | ||||
24186 | MAAPP | 1000 | 25.1250 | 0 | ||||||
24187 | MAAY | 0 | 0 | |||||||
24188 | MAAZX | 0 | 10.62 | 10.62 | 11.06 | 0 | ||||
24189 | MAApA | 400 | 25 1/4 | 25 1/4 | 25 1/4 | 25 5/32 | 12700 | |||
24190 | MAB | 100 | 18 3/8 | 17 7/8 | 18 5/8 | 0 | ||||
24191 | MABA | 0 | 0 | |||||||
24192 | MABAX | 0 | 30.16 | 30.16 | 31.83 | 0 | ||||
24193 | MABG | 100 | 25 | 21 | 26 | 0 | ||||
24194 | MABX | 0 | 0 | |||||||
24195 | MABXA | 200 | 4 15/16 | 5 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 66600 | |
24196 | MABXX | 0 | 0.50 | 4.85 | 4.94 | 940 | ||||
24197 | MAC | 3000 | 22 3/8 | 22 1/2 | 22 7/8 | 0 | ||||
24198 | MACB | 0 | 0 | |||||||
24199 | MACC | 100 | 11 | 10 | 11 1/4 | 0 | ||||
24200 | MACD | 100 | 101 1/2 | 99 | 101 1/2 | 96 3/4 | 99 | 101 1/2 | 7600 | |
24201 | MACE | 500 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 7500 | |
24202 | MACF | 0 | 0 | |||||||
24203 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
24204 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
24205 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
24206 | MACH | 2000 | 0.6250 | 0.6250 | 0.7500 | 0.6150 | 0.5000 | 0.7500 | 61000 | |
24207 | MACIX | 0 | 10.02 | 10.02 | 10.44 | 0 | ||||
24208 | MACK | 0 | 0 | |||||||
24209 | MACM | 0 | 0 | |||||||
24210 | MACMF | 0 | 0.3500 | 0 | ||||||
24211 | MACMX | 0 | 11.67 | 11.67 | 12.16 | 0 | ||||
24212 | MACPX | 0 | 31.28 | 31.28 | 33.01 | 0 | ||||
24213 | MACR | 1200 | 16 | 16 3/8 | 16 5/8 | 15 7/8 | 15 7/8 | 16 1/8 | 242700 | |
24214 | MACS | 0 | 0 | |||||||
24215 | MACTX | 0 | 11.45 | 11.45 | 11.57 | 0 | ||||
24216 | MACWF | 0 | 2.6000 | 0 | ||||||
24217 | MACX | 0 | 0 | |||||||
24218 | MACZ | 0 | 0 | |||||||
24219 | MAD | 200 | 23 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
24220 | MADA | 5000 | 0.2187 | 0.1250 | 0.2500 | 0 | ||||
24221 | MADB | 200 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 200 | |
24222 | MADCX | 0 | 14.51 | 14.51 | 15.31 | 0 | ||||
24223 | MADF | 1000 | 61.2500 | 0 | ||||||
24224 | MADG | 0 | 0 | |||||||
24225 | MADGF | 200 | 8 7/8 | 9 1/8 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/8 | 113500 | |
24226 | MADH | 0 | 0 | |||||||
24227 | MADRX | 0 | 16.93 | 16.93 | 17.87 | 0 | ||||
24228 | MADU | 0 | 0 | |||||||
24229 | MADVX | 0 | 12.32 | 12.32 | 13.00 | 0 | ||||
24230 | MAEB | 0 | 0 | |||||||
24231 | MAEFX | 0 | 16.67 | 16.67 | 17.59 | 0 | ||||
24232 | MAEN | 0 | 0 | |||||||
24233 | MAENF | 300 | 5 1/4 | 5 | 5 5/16 | 5 | 5 1/16 | 5 5/16 | 47300 | |
24234 | MAETX | 0 | 14.51 | 14.51 | 15.31 | 0 | ||||
24235 | MAEX | 0 | 0 | |||||||
24236 | MAF | 400 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 1500 | |
24237 | MAFB | 100 | 30 1/2 | 30 3/4 | 31 | 30 1/2 | 30 1/2 | 31 | 8900 | |
24238 | MAFGX | 0 | 14.76 | 14.76 | 15.58 | 0 | ||||
24239 | MAFMX | 0 | 10.06 | 10.06 | 10.48 | 0 | ||||
24240 | MAFSX | 0 | 9.59 | 9.59 | 9.99 | 0 | ||||
24241 | MAG | 100 | 10 3/4 | 10 7/8 | 11 1/8 | 0 | ||||
24242 | MAGBX | 0 | 12.69 | 12.69 | 13.22 | 0 | ||||
24243 | MAGC | 20000 | 0.2500 | 0 | ||||||
24244 | MAGCX | 0 | 10.47 | 10.47 | 11.05 | 0 | ||||
24245 | MAGD | 0 | 0 | |||||||
24246 | MAGE | 2000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.0937 | 0.1875 | 5500 | |
24247 | MAGFX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
24248 | MAGI | 1000 | 28 3/8 | 28 1/8 | 28 1/2 | 28 1/8 | 28 1/4 | 28 1/2 | 34900 | |
24249 | MAGIX | 0 | 17.73 | 17.73 | 18.47 | 0 | ||||
24250 | MAGL | 0 | 0 | |||||||
24251 | MAGLA | 1000 | 1 1/16 | 15/16 | 1 5/32 | 15/16 | 1 | 1 5/32 | 10400 | |
24252 | MAGLL | 6000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 7/16 | 10000 | |
24253 | MAGLU | 500 | 1 1/4 | 1 1/8 | 2 3/8 | 0 | ||||
24254 | MAGLW | 11500 | 3/16 | 5/32 | 9/32 | 0 | ||||
24255 | MAGLZ | 2500 | 1/16 | 1/16 | 3/32 | 0 | ||||
24256 | MAGN | 400 | 10 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 81500 | |
24257 | MAGOX | 0 | 9.50 | 9.50 | 9.90 | 0 | ||||
24258 | MAGRX | 0 | 17.97 | 17.97 | 18.97 | 0 | ||||
24259 | MAGS | 0 | 0 | |||||||
24260 | MAGSF | 200 | 5 1/8 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 21100 | |
24261 | MAGT | 0 | 0 | |||||||
24262 | MAGUX | 0 | 14.51 | 14.51 | 15.11 | 0 | ||||
24263 | MAGV | 500 | 0.1875 | 0.1875 | 0.8125 | 0 | ||||
24264 | MAGVX | 0 | 10.56 | 10.56 | 11.15 | 0 | ||||
24265 | MAH | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 | 21 1/2 | 600 | |
24266 | MAHA | 0 | 0 | |||||||
24267 | MAHC | 0 | 0 | |||||||
24268 | MAHCX | 0 | 5.36 | 5.36 | 5.66 | 0 | ||||
24269 | MAHDX | 0 | 14.44 | 14.44 | 15.24 | 0 | ||||
24270 | MAHF | 0 | 0 | |||||||
24271 | MAHI | 1000 | 2 1/16 | 1 7/8 | 2 1/16 | 0 | ||||
24272 | MAHIX | 0 | 7.93 | 7.93 | 8.26 | 0 | ||||
24273 | MAHN | 1100 | 0.7500 | 0.3750 | 1.0000 | 0 | ||||
24274 | MAHO | 0 | 0 | |||||||
24275 | MAHQX | 0 | 11.34 | 11.34 | 11.81 | 0 | ||||
24276 | MAHT | 0 | 0 | |||||||
24277 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
24278 | MAI | 500 | 32 5/8 | 32 5/8 | 32 5/8 | 32 5/8 | 500 | |||
24279 | MAIBX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
24280 | MAID | 0 | 0 | |||||||
24281 | MAIDY | 200 | 18 | 18 | 18 | 18 | 18 | 18 1/4 | 1700 | |
24282 | MAIEX | 0 | 11.58 | 11.58 | 12.22 | 0 | ||||
24283 | MAII | 1000 | 11 1/4 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 36800 | |
24284 | 1000 | 24 5/16 | 22 7/8 | 24 1/2 | 22 3/4 | 24 1/8 | 24 1/2 | 209400 | ||
24285 | MAIN | 500 | 1 3/4 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 1 3/4 | 51400 | |
24286 | MAIR | 300 | 11 3/8 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 8500 | |
24287 | MAIT | 0 | 0 | |||||||
24288 | MAJ | 500 | 3 1/8 | 2 7/8 | 3 1/4 | 0 | ||||
24289 | MAJC | 0 | 0 | |||||||
24290 | MAJK | 2000 | 3.3750 | 3.2500 | 3.8750 | 0 | ||||
24291 | MAJR | 200 | 1 5/8 | 1 5/8 | 2 | 0 | ||||
24292 | MAJS | 0 | 0 | |||||||
24293 | MAJT | 0 | 0 | |||||||
24294 | MAKL | 100 | 85 | 85 | 88 | 85 | 85 | 89 | 2600 | |
24295 | MAKO | 500 | 2 5/8 | 3 1/8 | 3 1/8 | 2 5/8 | 2 5/8 | 3 1/8 | 13100 | |
24296 | MAKOW | 5000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 5000 | |
24297 | MAKOX | 0 | 7.07 | 7.07 | 7.07 | 0 | ||||
24298 | MAKT | 0 | 0 | |||||||
24299 | MAL | 300 | 14 1/8 | 14 | 14 3/8 | 0 | ||||
24300 | MALB | 0 | 0 | |||||||
24301 | MALI | 0 | 0 | |||||||
24302 | MALJ | 0 | 0 | |||||||
24303 | MALL | 500 | 9 7/8 | 9 5/8 | 10 1/4 | 9 5/8 | 9 3/4 | 10 1/8 | 41500 | |
24304 | MALMX | 0 | 9.95 | 9.95 | 10.05 | 0 | ||||
24305 | MALN | 0 | 0 | |||||||
24306 | MALOX | 0 | 15.21 | 15.21 | 16.05 | 0 | ||||
24307 | MALT | 1000 | 4 5/16 | 4 1/8 | 4 5/16 | 4 1/8 | 4 1/8 | 4 5/8 | 1500 | |
24308 | MALTX | 0 | 12.84 | 12.84 | 13.55 | 0 | ||||
24309 | MALU | 0 | 0 | |||||||
24310 | MALUZ | 500 | 0.0300 | 0.0400 | 0.1200 | 0 | ||||
24311 | MALZ | 0 | 0 | |||||||
24312 | MAM | 400 | 14 | 12 5/8 | 13 7/8 | 0 | ||||
24313 | MAMA | 10000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
24314 | MAMC | 0 | 0 | |||||||
24315 | MAMCX | 0 | 10.05 | 10.05 | 10.47 | 0 | ||||
24316 | MAMD | 0 | 0 | |||||||
24317 | MAME | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 10 1/8 | 3000 | |
24318 | MAMI | 0 | 0 | |||||||
24319 | MAMIX | 0 | 8.05 | 8.05 | 8.39 | 0 | ||||
24320 | MAMK | 0 | 0 | |||||||
24321 | MAML | 0 | 0 | |||||||
24322 | MAMM | 0 | 0 | |||||||
24323 | MAMN | 0 | 0 | |||||||
24324 | MAMO | 1000 | 2 7/16 | 2 7/16 | 2 1/2 | 2 3/8 | 2 3/8 | 2 7/16 | 15700 | |
24325 | MAMS | 0 | 0 | |||||||
24326 | MAMT | 2000 | 4.9375 | 4.6875 | 5.0000 | 4.6250 | 4.8750 | 5.1250 | 12900 | |
24327 | MAMTX | 0 | 9.95 | 9.95 | 10.05 | 0 | ||||
24328 | MAMX | 0 | 0 | |||||||
24329 | MAN | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 | 28 3/8 | 100 | |
24330 | MANA | 1600 | 1 5/8 | 1 3/4 | 2 | 0 | ||||
24331 | MANBX | 0 | 10.48 | 10.48 | 10.92 | 0 | ||||
24332 | MANC | 0 | 0 | |||||||
24333 | MANE | 0 | 0 | |||||||
24334 | MANF | 0 | 0 | |||||||
24335 | MANI | 0 | 0 | |||||||
24336 | MANJX | 0 | 10.81 | 10.81 | 11.26 | 0 | ||||
24337 | MANKX | 0 | 11.20 | 11.20 | 11.67 | 0 | ||||
24338 | MANLX | 0 | 10.30 | 10.30 | 10.73 | 0 | ||||
24339 | MANP | 0 | 0 | |||||||
24340 | MANPP | 0 | 0 | |||||||
24341 | MANS | 400 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 5/8 | 1500 | |
24342 | MANT | 0 | 0 | |||||||
24343 | MANU | 100 | 43 1/8 | 42 7/8 | 43 5/8 | 42 3/8 | 43 1/8 | 43 5/8 | 35500 | |
24344 | MANY | 0 | 0 | |||||||
24345 | MANZ | 0 | 0 | |||||||
24346 | MAOR | 0 | 0 | |||||||
24347 | MAORY | 0 | 13.7500 | 0 | ||||||
24348 | MAP | 500 | 19 3/8 | 0 | ||||||
24349 | MAPAY | 0 | 2.8750 | 0 | ||||||
24350 | MAPB | 0 | 0 | |||||||
24351 | MAPCX | 0 | 23.31 | 23.31 | 24.60 | 0 | ||||
24352 | MAPNX | 0 | 12.30 | 12.30 | 12.98 | 0 | ||||
24353 | MAPS | 200 | 11 1/2 | 10 7/8 | 11 1/2 | 10 7/8 | 10 7/8 | 11 1/2 | 3400 | |
24354 | MAPT | 0 | 0 | |||||||
24355 | MAPTX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
24356 | MAPW | 0 | 0 | |||||||
24357 | MAPYX | 0 | 11.27 | 11.27 | 11.74 | 0 | ||||
24358 | MAQRX | 0 | 26.62 | 26.62 | 28.09 | 0 | ||||
24359 | MAR | 100 | 55 1/8 | 55 | 55 1/8 | 54 5/8 | 54 3/4 | 55 1/4 | 500 | |
24360 | MARA | 0 | 0 | |||||||
24361 | MARB | 1500 | 2.6250 | 2.0000 | 2.5000 | 0 | ||||
24362 | MARC | 600 | 22 1/4 | 21 1/2 | 23 | 21 1/2 | 21 1/4 | 23 | 5600 | |
24363 | MARG | 300 | 3.2500 | 3.2500 | 3.6250 | 0 | ||||
24364 | MARI | 0 | 0 | |||||||
24365 | MARK | 200 | 6.0000 | 5.6250 | 6.1250 | 5.6250 | 5.7500 | 6.2500 | 15200 | |
24366 | MARKT | 0 | 0 | |||||||
24367 | MARMX | 0 | 9.82 | 9.82 | 10.02 | 0 | ||||
24368 | MARN | 3500 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 21 1/2 | 3500 | |
24369 | MARP | 0 | 0 | |||||||
24370 | MARPS | 500 | 13 1/2 | 12 3/4 | 14 1/4 | 0 | ||||
24371 | MARQ | 0 | 0 | |||||||
24372 | MARQA | 6200 | 15 3/4 | 15 3/8 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 7800 | |
24373 | MARR | 0 | 0 | |||||||
24374 | MARS | 0 | 0 | |||||||
24375 | MARSA | 300 | 11 1/4 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 2500 | |
24376 | MARSB | 1000 | 10 3/4 | 11 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 8000 | |
24377 | MARSG | 10 | 94 | 94 | 94 | 94 | 94 | 96 | 10 | |
24378 | MART | 800 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1000 | 800 | |
24379 | MARTW | 1400 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
24380 | MARU | 0 | 0 | |||||||
24381 | MARUY | 0 | 0 | |||||||
24382 | MARV | 0 | 0 | |||||||
24383 | MARX | 0 | 0 | |||||||
24384 | MARXX | 0 | 0.50 | 5.15 | 5.26 | 10474 | ||||
24385 | MARY | 600 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 20 1/2 | 700 | |
24386 | MAS | 200 | 32 1/8 | 32 1/2 | 32 1/2 | 31 7/8 | 31 7/8 | 32 1/8 | 9600 | |
24387 | MAS.A | 0 | 0 | |||||||
24388 | MASA | 0 | 0 | |||||||
24389 | MASB | 100 | 34 1/4 | 34 | 34 1/4 | 33 5/8 | 33 3/4 | 34 1/4 | 3200 | |
24390 | MASC | 0 | 0 | |||||||
24391 | MASD | 0 | 0 | |||||||
24392 | MASF | 0 | 0 | |||||||
24393 | MASG | 0 | 0 | |||||||
24394 | MASH | 2500 | 19.2500 | 0 | ||||||
24395 | MASI | 1000 | 11.5000 | 0 | ||||||
24396 | MASK | 300 | 10 5/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 7800 | |
24397 | MASL | 0 | 0 | |||||||
24398 | MASPX | 0 | 18.85 | 18.85 | 19.89 | 0 | ||||
24399 | MASS | 0 | 0 | |||||||
24400 | MAST | 5000 | 2.3125 | 2.2500 | 3.0000 | 0 | ||||
24401 | MASTX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
24402 | MASX | 100 | 47 3/4 | 49 1/2 | 50 | 45 3/4 | 47 3/4 | 48 1/2 | 246800 | |
24403 | MASY | 0 | 0 | |||||||
24404 | MAT | 200 | 29 3/4 | 29 | 30 | 29 | 29 1/2 | 30 | 1900 | |
24405 | MATC | 0 | 0 | |||||||
24406 | MATCX | 0 | 5.03 | 5.03 | 5.31 | 0 | ||||
24407 | MATD | 0 | 0 | |||||||
24408 | MATE | 500 | 17 3/8 | 17 5/16 | 17 3/8 | 17 5/16 | 17 | 18 1/4 | 1500 | |
24409 | MATEP | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 24 3/4 | 25 3/4 | 200 | |
24410 | MATEX | 0 | 10.68 | 10.68 | 11.13 | 0 | ||||
24411 | MATF | 0 | 0 | |||||||
24412 | MATG | 0 | 0 | |||||||
24413 | MATH | 500 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 5500 | |
24414 | MATI | 0 | 0 | |||||||
24415 | MATK | 200 | 22 1/4 | 21 3/4 | 22 1/2 | 21 3/4 | 21 3/4 | 22 1/2 | 45900 | |
24416 | MATL | 0 | 0 | |||||||
24417 | MATM | 0 | 0 | |||||||
24418 | MATO | 0 | 0 | |||||||
24419 | MATP | 0 | 0 | |||||||
24420 | MATR | 200 | 6 5/8 | 7 1/4 | 7 1/4 | 6 5/8 | 6 5/8 | 7 | 100700 | |
24421 | MATRX | 0 | 13.59 | 13.59 | 13.59 | 0 | ||||
24422 | MATS | 0 | 0 | |||||||
24423 | MATSF | 0 | 15.9750 | 0 | ||||||
24424 | MATT | 2000 | 2 1/8 | 2 1/8 | 2 7/32 | 2 1/8 | 2 1/8 | 2 3/16 | 22600 | |
24425 | MATV | 0 | 0 | |||||||
24426 | MATVY | 200 | 15 1/8 | 15 1/4 | 15 5/16 | 15 1/8 | 15 1/8 | 15 1/2 | 11000 | |
24427 | MATW | 4000 | 29 1/2 | 30 | 30 | 29 1/4 | 29 1/4 | 30 | 4200 | |
24428 | MATWX | 0 | 17.31 | 17.31 | 18.27 | 0 | ||||
24429 | MATX | 1000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 27900 | |
24430 | MATXX | 0 | 0 | |||||||
24431 | MAUI | 500 | 42.5000 | 42.5000 | 47.0000 | 0 | ||||
24432 | MAUR | 0 | 0 | |||||||
24433 | MAUTX | 0 | 9.48 | 9.48 | 9.88 | 0 | ||||
24434 | MAVH | 0 | 0 | |||||||
24435 | MAVK | 800 | 13 3/4 | 15 1/4 | 15 1/4 | 13 3/4 | 13 3/4 | 14 | 188400 | |
24436 | MAVR | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 2.1250 | 2000 | |
24437 | MAW | 5000 | 11/16 | 9/16 | 7/8 | 0 | ||||
24438 | MAWIX | 0 | 8.86 | 8.86 | 9.23 | 0 | ||||
24439 | MAWN | 0 | 0 | |||||||
24440 | MAWT | 0 | 0 | |||||||
24441 | MAX | 1000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 1000 | |||
24442 | MAX.A | 0 | 0 | |||||||
24443 | MAXA | 0 | 0 | |||||||
24444 | MAXC | 2500 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/4 | 2500 | |
24445 | MAXD | 0 | 0 | |||||||
24446 | MAXE | 600 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/4 | 1600 | |
24447 | MAXI | 200 | 19 | 19 | 19 3/8 | 19 | 19 | 19 3/8 | 51500 | |
24448 | MAXM | 3000 | 14 3/4 | 14 1/8 | 15 | 14 1/8 | 14 5/8 | 14 7/8 | 79500 | |
24449 | MAXN | 0 | 0 | |||||||
24450 | MAXO | 0 | 0 | |||||||
24451 | MAXS | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 5/8 | 7 1/2 | 500 | |
24452 | MAXT | 0 | 0 | |||||||
24453 | MAXX | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 5/8 | 12700 | |
24454 | MAXXU | 1000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/8 | 2000 | |
24455 | MAXXW | 3000 | 2 1/8 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 11500 | |
24456 | MAY | 200 | 48 | 48 | 48 | 48 | 47 7/8 | 48 3/8 | 200 | |
24457 | MAYF | 0 | 0 | |||||||
24458 | MAYI | 0 | 0 | |||||||
24459 | MAYM | 0 | 0 | |||||||
24460 | MAYMF | 0 | 0.0700 | 0 | ||||||
24461 | MAYN | 0 | 0 | |||||||
24462 | MAYNY | 0 | 34.0000 | 0 | ||||||
24463 | MAYO | 0 | 0 | |||||||
24464 | MAYS | 200 | 11 | 10 3/4 | 12 1/2 | 0 | ||||
24465 | MAZ | 0 | 0 | |||||||
24466 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
24467 | MB | 500 | 8 1/4 | 7 1/4 | 7 7/8 | 0 | ||||
24468 | MBAFX | 0 | 9.18 | 9.18 | 9.18 | 0 | ||||
24469 | MBAGX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
24470 | MBAI | 500 | 3.2500 | 2.5000 | 3.5000 | 0 | ||||
24471 | MBAJX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
24472 | MBAKX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
24473 | MBAMX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
24474 | MBASX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
24475 | MBAZX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
24476 | MBB | 500 | 16 1/8 | 0 | ||||||
24477 | MBBAX | 0 | 29.72 | 29.72 | 29.72 | 0 | ||||
24478 | MBBC | 500 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 14 3/4 | 15 | 14500 | |
24479 | MBBVX | 0 | 19.12 | 19.12 | 19.12 | 0 | ||||
24480 | MBC | 0 | 0 | |||||||
24481 | MBCA | 2500 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.6250 | 13000 | |
24482 | MBCAX | 0 | 5.56 | 5.56 | 5.56 | 0 | ||||
24483 | MBCCX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
24484 | MBCIX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
24485 | MBCMX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
24486 | MBCOX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
24487 | MBCPX | 0 | 30.61 | 30.61 | 30.61 | 0 | ||||
24488 | MBCTX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
24489 | MBCXX | 0 | 0.63 | 2.85 | 2.88 | 13123 | ||||
24490 | MBD/WD | 0 | 0 | |||||||
24491 | MBDC | 0 | 0 | |||||||
24492 | MBDCX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
24493 | MBDRX | 0 | 16.77 | 16.77 | 16.77 | 0 | ||||
24494 | MBDVX | 0 | 12.33 | 12.33 | 12.33 | 0 | ||||
24495 | MBE | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 500 | |||
24496 | MBEAY | 0 | 44.5000 | 0 | ||||||
24497 | MBEFX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
24498 | MBEN | 300 | 65.0000 | 56.0000 | 67.0000 | 0 | ||||
24499 | MBETX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
24500 | MBFA | 300 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 13/16 | 17300 | |
24501 | MBFB | 0 | 0 | |||||||
24502 | MBFD | 0 | 0 | |||||||
24503 | MBFGX | 0 | 14.24 | 14.24 | 14.24 | 0 | ||||
24504 | MBFHY | 0 | 8.5000 | 0 | ||||||
24505 | MBFMX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
24506 | MBFSX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
24507 | MBGCX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
24508 | MBGEX | 0 | 20.39 | 20.39 | 20.39 | 0 | ||||
24509 | MBGOX | 0 | 9.51 | 9.51 | 9.51 | 0 | ||||
24510 | MBGRX | 0 | 18.02 | 18.02 | 18.02 | 0 | ||||
24511 | MBGUX | 0 | 14.48 | 14.48 | 14.48 | 0 | ||||
24512 | MBGVX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
24513 | MBHA | 0 | 0 | |||||||
24514 | MBHCX | 0 | 4.73 | 4.73 | 4.73 | 0 | ||||
24515 | MBHDX | 0 | 13.77 | 13.77 | 13.77 | 0 | ||||
24516 | MBHIX | 0 | 7.93 | 7.93 | 7.93 | 0 | ||||
24517 | MBHQX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
24518 | MBI | 300 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 88 3/4 | 89 1/4 | 300 | |
24519 | MBIA | 300 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 300 | |
24520 | MBIC | 0 | 0 | |||||||
24521 | MBIEX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
24522 | MBII | 0 | 0 | |||||||
24523 | MBIL | 0 | 0 | |||||||
24524 | MBIS | 0 | 0 | |||||||
24525 | MBIT | 0 | 0 | |||||||
24526 | MBIX | 0 | 0 | |||||||
24527 | MBJA | 0 | 0 | |||||||
24528 | MBJI | 0 | 0 | |||||||
24529 | MBK | 2000 | 20 1/2 | 19 3/4 | 20 5/8 | 0 | ||||
24530 | MBKA | 0 | 0 | |||||||
24531 | MBKC | 0 | 0 | |||||||
24532 | MBKG | 0 | 0 | |||||||
24533 | MBKH | 0 | 0 | |||||||
24534 | MBKK | 0 | 0 | |||||||
24535 | MBKL | 2000 | 28.2500 | 0 | ||||||
24536 | MBKN | 0 | 0 | |||||||
24537 | MBKO | 0 | 0 | |||||||
24538 | MBKZ | 0 | 0 | |||||||
24539 | MBL | 0 | 0 | |||||||
24540 | MBLA | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 | 1 3/16 | 500 | |
24541 | MBLDX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
24542 | MBLE | 200 | 23 3/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/4 | 3000 | |
24543 | MBLF | 5000 | 21 5/8 | 21 1/2 | 21 5/8 | 21 1/2 | 21 1/2 | 22 1/4 | 5200 | |
24544 | MBLFX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
24545 | MBLG | 600 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 1100 | |
24546 | MBLL | 0 | 0 | |||||||
24547 | MBLM | 5000 | 2 1/16 | 2 1/4 | 2 1/4 | 2 | 2 1/32 | 2 3/32 | 465600 | |
24548 | MBLMX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
24549 | MBLOX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
24550 | MBLS | 0 | 0 | |||||||
24551 | MBLTX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
24552 | MBLX | 0 | 0 | |||||||
24553 | MBLY | 0 | 0 | |||||||
24554 | MBLYA | 200 | 0.4375 | 0.5625 | 0.8750 | 140900 | ||||
24555 | MBMCX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
24556 | MBMHX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
24557 | MBMI | 500 | 18 | 18 | 18 1/8 | 17 1/2 | 17 5/8 | 18 1/8 | 36400 | |
24558 | MBMIX | 0 | 8.04 | 8.04 | 8.04 | 0 | ||||
24559 | MBMMX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
24560 | MBMNX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
24561 | MBMTX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
24562 | MBN | 800 | 29 1/4 | 0 | ||||||
24563 | MBNBX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
24564 | MBNCX | 0 | 11.70 | 11.70 | 11.70 | 0 | ||||
24565 | MBNJX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
24566 | MBNKX | 0 | 11.20 | 11.20 | 11.20 | 0 | ||||
24567 | MBNLX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
24568 | MBNWX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
24569 | MBNXX | 0 | 0.57 | 2.91 | 2.96 | 9034 | ||||
24570 | MBNY | 500 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 | 30 3/4 | 500 | |
24571 | MBNYX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
24572 | MBOC | 2500 | 4 1/4 | 4 1/8 | 4 3/8 | 0 | ||||
24573 | MBOHX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
24574 | MBORX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
24575 | MBPAX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
24576 | MBPCX | 0 | 22.12 | 22.12 | 22.12 | 0 | ||||
24577 | MBPNX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
24578 | MBPYX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
24579 | MBQRX | 0 | 24.79 | 24.79 | 24.79 | 0 | ||||
24580 | MBR | 200 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
24581 | MBRK | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 2 | 100 | |
24582 | MBRS | 4000 | 14 1/4 | 14 3/4 | 15 | 14 1/4 | 14 1/4 | 14 5/8 | 212400 | |
24583 | MBRW | 500 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 1000 | |
24584 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24585 | MBSC | 1300 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2500 | 1300 | |
24586 | MBSIX | 0 | 7.81 | 7.81 | 7.81 | 0 | ||||
24587 | MBSP | 2500 | 12 5/8 | 12 1/8 | 12 3/4 | 0 | ||||
24588 | MBSPX | 0 | 18.17 | 18.17 | 18.17 | 0 | ||||
24589 | MBSQ | 0 | 0 | |||||||
24590 | MBTCX | 0 | 4.83 | 4.83 | 4.83 | 0 | ||||
24591 | MBTEX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
24592 | MBTWX | 0 | 16.68 | 16.68 | 16.68 | 0 | ||||
24593 | MBUTX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
24594 | MBVAX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
24595 | MBVT | 1000 | 15 1/2 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 16 3/4 | 15600 | |
24596 | MBW | 0 | 0 | |||||||
24597 | MBW.A | 0 | 0 | |||||||
24598 | MBW.B | 0 | 0 | |||||||
24599 | MBWIX | 0 | 8.86 | 8.86 | 8.86 | 0 | ||||
24600 | MBXA | 0 | 0 | |||||||
24601 | MBY | 200 | 7 1/8 | 0 | ||||||
24602 | MC | 200 | 164 1/4 | 164 1/4 | 164 1/4 | 164 1/4 | 163 1/8 | 164 5/8 | 200 | |
24603 | MCA | 7700 | 13 1/2 | 14 | 14 3/8 | 0 | ||||
24604 | MCABX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
24605 | MCACX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
24606 | MCAF | 500 | 43 1/2 | 47 | 47 1/8 | 42 1/2 | 43 1/4 | 43 1/2 | 653200 | |
24607 | MCAI | 0 | 0 | |||||||
24608 | MCAM | 3000 | 12 | 12 1/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 13800 | |
24609 | MCAMX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
24610 | MCAP | 1000 | 2 | 1 7/8 | 2 1/2 | 0 | ||||
24611 | MCAR | 100 | 4.7500 | 4.7500 | 4.7500 | 4.3750 | 4.3750 | 4.7500 | 19600 | |
24612 | MCARX | 0 | 9.75 | 9.75 | 10.05 | 0 | ||||
24613 | MCATX | 0 | 12.34 | 12.34 | 12.96 | 0 | ||||
24614 | MCAU | 0 | 0 | |||||||
24615 | MCAXX | 0 | 0.38 | 4.86 | 4.95 | 3422 | ||||
24616 | MCBA | 0 | 0 | |||||||
24617 | MCBAX | 0 | 29.48 | 29.48 | 29.48 | 0 | ||||
24618 | MCBDX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
24619 | MCBF | 1200 | 9.5000 | 8.7500 | 9.5000 | 0 | ||||
24620 | MCBN | 200 | 19 1/2 | 18 1/2 | 21 | 0 | ||||
24621 | MCBS | 1000 | 19 | 19 | 19 | 19 | 18 3/4 | 19 1/4 | 3800 | |
24622 | MCC | 300 | 15 1/4 | 0 | ||||||
24623 | MCCAX | 0 | 10.19 | 10.19 | 10.70 | 0 | ||||
24624 | MCCD | 0 | 0 | |||||||
24625 | MCCI | 300 | 10 5/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 14400 | |
24626 | MCCL | 600 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 5 5/8 | 7 | 600 | |
24627 | MCCM | 0 | 0 | |||||||
24628 | MCCNX | 0 | 10.31 | 10.31 | 10.94 | 0 | ||||
24629 | MCCO | 400 | 14 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 15300 | |
24630 | MCCPX | 0 | 30.35 | 30.35 | 30.35 | 0 | ||||
24631 | MCCR | 0 | 0 | |||||||
24632 | MCCRJ | 500 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 500 | |||
24633 | MCCRK | 2100 | 24 3/8 | 24 1/8 | 24 3/8 | 24 1/8 | 24 1/8 | 24 3/8 | 1071300 | |
24634 | MCCTX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
24635 | MCCY | 0 | 0 | |||||||
24636 | MCCYO | 0 | 0 | |||||||
24637 | MCCYP | 0 | 0 | |||||||
24638 | MCD | 500 | 45 3/8 | 45 1/2 | 45 5/8 | 45 1/8 | 45 1/8 | 45 3/4 | 26500 | |
24639 | MCDA | 0 | 0 | |||||||
24640 | MCDB | 0 | 0 | |||||||
24641 | MCDC | 0 | 0 | |||||||
24642 | MCDCX | 0 | 14.28 | 14.28 | 14.28 | 0 | ||||
24643 | MCDD | 0 | 0 | |||||||
24644 | MCDE | 1000 | 10 1/8 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/8 | 10 3/4 | 7100 | |
24645 | MCDF | 0 | 0 | |||||||
24646 | MCDG | 0 | 0 | |||||||
24647 | MCDK | 0 | 0 | |||||||
24648 | MCDL | 0 | 0 | |||||||
24649 | MCDN | 0 | 0 | |||||||
24650 | MCDO | 0 | 0 | |||||||
24651 | MCDR | 0 | 0 | |||||||
24652 | MCDRX | 0 | 16.58 | 16.58 | 16.58 | 0 | ||||
24653 | MCDS | 0 | 0 | |||||||
24654 | MCDT | 0 | 0 | |||||||
24655 | MCDU | 0 | 0 | |||||||
24656 | MCDV | 0 | 0 | |||||||
24657 | MCDVX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
24658 | MCDW | 0 | 0 | |||||||
24659 | MCDX | 0 | 0 | |||||||
24660 | MCDY | 200 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 5/8 | 18800 | |
24661 | MCDpE | 600 | 25 7/8 | 25 7/8 | 26 | 25 7/8 | 8800 | |||
24662 | MCE | 1000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 1000 | |||
24663 | MCEA | 0 | 0 | |||||||
24664 | MCED | 0 | 0 | |||||||
24665 | MCEE | 0 | 0 | |||||||
24666 | MCEFX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
24667 | MCEM | 200 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 15.2500 | 16.0000 | 1200 | |
24668 | MCEMB | 200 | 15.1250 | 0 | ||||||
24669 | MCEY | 0 | 0 | |||||||
24670 | MCF | 1000 | 10 1/8 | 10 1/2 | 11 1/8 | 0 | ||||
24671 | MCFA | 0 | 0 | |||||||
24672 | MCFC | 2000 | 16.7500 | 16.0000 | 18.0000 | 0 | ||||
24673 | MCFE | 1000 | 11 1/8 | 11 7/16 | 11 7/16 | 11 1/8 | 11 | 11 1/4 | 72700 | |
24674 | MCFGX | 0 | 14.24 | 14.24 | 14.24 | 0 | ||||
24675 | MCFIX | 0 | 9.80 | 9.80 | 10.29 | 0 | ||||
24676 | MCFR | 4000 | 2 1/16 | 1 15/16 | 2 1/16 | 1 15/16 | 1 13/16 | 2 1/16 | 21900 | |
24677 | MCFSF | 0 | 2.6500 | 0 | ||||||
24678 | MCFSX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
24679 | MCFT | 0 | 0 | |||||||
24680 | MCFTX | 0 | 5.56 | 5.56 | 5.84 | 0 | ||||
24681 | MCFXX | 0 | 0.54 | 2.91 | 2.99 | 984 | ||||
24682 | MCG | 0 | 0 | |||||||
24683 | MCGAX | 0 | 17.12 | 17.12 | 18.16 | 0 | ||||
24684 | MCGBX | 0 | 17.07 | 17.07 | 17.07 | 0 | ||||
24685 | MCGCX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
24686 | MCGFX | 0 | 17.08 | 17.08 | 17.08 | 0 | ||||
24687 | MCGLX | 0 | 13.37 | 13.37 | 14.19 | 0 | ||||
24688 | MCGOX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
24689 | MCGR | 15000 | 0.5420 | 0.5000 | 0.5625 | 0.5000 | 0.5000 | 0.6875 | 30700 | |
24690 | MCGRX | 0 | 17.87 | 17.87 | 17.87 | 0 | ||||
24691 | MCGUX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
24692 | MCGVX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
24693 | MCH | 300 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 3/4 | 600 | |
24694 | MCHB | 4 | 73.0000 | 489.1100 | 388.6000 | 0 | ||||
24695 | MCHCX | 0 | 4.73 | 4.73 | 4.73 | 0 | ||||
24696 | MCHI | 0 | 0 | |||||||
24697 | MCHIX | 0 | 7.93 | 7.93 | 7.93 | 0 | ||||
24698 | MCHM | 1000 | 4 1/2 | 4 1/8 | 4 1/2 | 4 1/8 | 4 7/16 | 4 9/16 | 52500 | |
24699 | MCHML | 500 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 1500 | |
24700 | MCHMM | 27000 | 1 5/32 | 1 1/4 | 1 1/2 | 0 | ||||
24701 | MCHMN | 300 | 3 1/4 | 2 1/2 | 4 | 0 | ||||
24702 | MCHP | 600 | 35 3/8 | 35 1/4 | 35 3/4 | 35 | 35 3/8 | 35 5/8 | 343300 | |
24703 | MCHQX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
24704 | MCHT | 0 | 0 | |||||||
24705 | MCHw | 500 | 26 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
24706 | MCI | 100 | 37 | 0 | ||||||
24707 | MCIC | 23100 | 29 1/8 | 30 1/2 | 30 1/2 | 28 3/4 | 29 | 29 1/8 | 14050000 | |
24708 | MCICP | 20000 | 25 3/64 | 25 | 25 1/4 | 25 | 25 | 25 1/4 | 315100 | |
24709 | MCIEX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
24710 | MCIR | 0 | 0 | |||||||
24711 | MCIT | 10 | 30.7500 | 0 | ||||||
24712 | MCIXX | 0 | 0.39 | 4.92 | 4.96 | 902 | ||||
24713 | MCJO | 0 | 0 | |||||||
24714 | MCK | 100 | 49 5/8 | 49 1/4 | 49 5/8 | 0 | ||||
24715 | MCKA | 0 | 0 | |||||||
24716 | MCKC | 0 | 0 | |||||||
24717 | MCKE | 0 | 0 | |||||||
24718 | MCKG | 0 | 0 | |||||||
24719 | MCKN | 0 | 0 | |||||||
24720 | MCKR | 0 | 0 | |||||||
24721 | MCKT | 0 | 0 | |||||||
24722 | MCKX | 0 | 0 | |||||||
24723 | MCKY | 0 | 0 | |||||||
24724 | MCL | 6300 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 20 7/8 | 6900 | |
24725 | MCLC | 0 | 0 | |||||||
24726 | MCLD | 1000 | 31 | 31 1/2 | 31 3/4 | 31 | 31 | 31 1/2 | 9700 | |
24727 | MCLG | 0 | 0 | |||||||
24728 | MCLI | 0 | 0 | |||||||
24729 | MCLL | 1500 | 5 9/16 | 5 3/4 | 5 7/8 | 5 1/2 | 5 1/2 | 5 5/8 | 98800 | |
24730 | MCLM | 0 | 0 | |||||||
24731 | MCLMX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
24732 | MCLOX | 0 | 14.86 | 14.86 | 14.86 | 0 | ||||
24733 | MCLT | 0 | 0 | |||||||
24734 | MCLTX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
24735 | MCLW | 0 | 0 | |||||||
24736 | MCLX | 0 | 0 | |||||||
24737 | MCLY | 0 | 0 | |||||||
24738 | MCLYF | 0 | 0 | |||||||
24739 | MCM | 2500 | 18 1/4 | 0 | ||||||
24740 | MCMC | 300 | 5 3/8 | 5 3/8 | 5 9/16 | 5 3/8 | 5 3/8 | 5 3/4 | 10300 | |
24741 | MCMEX | 0 | 15.84 | 15.84 | 15.84 | 0 | ||||
24742 | MCMIX | 0 | 8.05 | 8.05 | 8.05 | 0 | ||||
24743 | MCMM | 0 | 0 | |||||||
24744 | MCMNX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
24745 | MCMTX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
24746 | MCMXX | 0 | 0.46 | 4.43 | 4.73 | 5938 | ||||
24747 | MCN | 300 | 27 5/8 | 27 1/4 | 27 3/4 | 0 | ||||
24748 | MCNA | 0 | 0 | |||||||
24749 | MCND | 0 | 0 | |||||||
24750 | MCNI | 0 | 0 | |||||||
24751 | MCNL | 0 | 0 | |||||||
24752 | MCNLX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
24753 | MCNM | 0 | 0 | |||||||
24754 | MCNMX | 0 | 9.88 | 9.88 | 10.37 | 0 | ||||
24755 | MCNN | 0 | 0 | |||||||
24756 | MCNS | 20000 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6250 | 0.7500 | 20000 | |
24757 | MCNT | 0 | 0 | |||||||
24758 | MCNY | 0 | 0 | |||||||
24759 | MCNYX | 0 | 9.83 | 9.83 | 10.32 | 0 | ||||
24760 | MCNZ | 0 | 0 | |||||||
24761 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
24762 | MCNpA | 100 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 600 | |||
24763 | MCNpP | 0 | 0 | |||||||
24764 | MCNpT | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 1/8 | 800 | |
24765 | MCO | 1000 | 18 7/8 | 19 3/8 | 19 7/8 | 0 | ||||
24766 | MCOAX | 0 | 14.26 | 14.26 | 15.09 | 0 | ||||
24767 | MCOM | 1000 | 13 7/8 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 13 7/8 | 40700 | |
24768 | MCON | 700 | 3 5/16 | 3 3/16 | 3 5/16 | 3 3/16 | 3 3/16 | 3 1/2 | 134500 | |
24769 | MCOR | 0 | 0 | |||||||
24770 | MCOXX | 0 | 0.77 | 2.81 | 2.85 | 3064 | ||||
24771 | MCP | 1000 | 46 7/8 | 0 | ||||||
24772 | MCPAX | 0 | 17.09 | 17.09 | 18.13 | 0 | ||||
24773 | MCPB | 0 | 0 | |||||||
24774 | MCPCX | 0 | 21.87 | 21.87 | 21.87 | 0 | ||||
24775 | MCPG | 0 | 0 | |||||||
24776 | MCPNX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
24777 | MCPO | 0 | 0 | |||||||
24778 | MCPRX | 0 | 16.63 | 16.63 | 16.63 | 0 | ||||
24779 | MCPTF | 0 | 0.2800 | 0 | ||||||
24780 | MCPW | 0 | 0 | |||||||
24781 | MCQRX | 0 | 24.66 | 24.66 | 24.66 | 0 | ||||
24782 | MCR | 400 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 5/8 | 10 | 500 | |
24783 | MCRI | 300 | 3 | 2 7/8 | 3 1/8 | 0 | ||||
24784 | MCRL | 600 | 19 1/4 | 19 5/8 | 20 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 15600 | |
24785 | MCRN | 500 | 1 3/4 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 74100 | |
24786 | MCRO | 0 | 0 | |||||||
24787 | MCRS | 200 | 34 1/4 | 34 1/4 | 35 | 34 1/4 | 34 1/4 | 34 3/4 | 121100 | |
24788 | MCRXX | 0 | 0.34 | 3.70 | 3.68 | 2752 | ||||
24789 | MCS | 200 | 23 1/8 | 22 | 22 5/8 | 0 | ||||
24790 | MCSAX | 0 | 30.06 | 30.06 | 31.81 | 0 | ||||
24791 | MCSB | 0 | 0 | |||||||
24792 | MCSCX | 0 | 29.78 | 29.78 | 29.78 | 0 | ||||
24793 | MCSEX | 0 | 22.25 | 22.25 | 22.94 | 0 | ||||
24794 | MCSGX | 0 | 8.10 | 8.10 | 8.10 | 0 | ||||
24795 | MCSI | 15000 | 3 | 3 | 3 1/8 | 2 3/4 | 2 7/8 | 3 | 134300 | |
24796 | MCSIW | 0 | 0 | |||||||
24797 | MCSPX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
24798 | MCST | 300 | 29.5000 | 0 | ||||||
24799 | MCSVX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
24800 | MCSX | 6600 | 3 1/4 | 3 1/4 | 3 5/16 | 3 1/4 | 3 1/4 | 3 5/8 | 12800 | |
24801 | MCSXX | 0 | 0.46 | 3.50 | 3.59 | 4277 | ||||
24802 | MCSY | 300 | 27 3/4 | 27 1/2 | 28 | 27 | 27 1/4 | 27 3/4 | 155600 | |
24803 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
24804 | MCT | 800 | 11 1/8 | 10 3/4 | 11 1/8 | 0 | ||||
24805 | MCTC | 0 | 0 | |||||||
24806 | MCTCX | 0 | 4.81 | 4.81 | 4.81 | 0 | ||||
24807 | MCTH | 2500 | 14 7/8 | 14 1/4 | 15 | 14 | 14 3/4 | 15 | 119100 | |
24808 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
24809 | MCTL | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 4700 | |
24810 | MCTMX | 0 | 10.16 | 10.16 | 10.47 | 0 | ||||
24811 | MCTO | 0 | 0 | |||||||
24812 | MCTS | 0 | 0 | |||||||
24813 | MCTWX | 0 | 16.60 | 16.60 | 16.60 | 0 | ||||
24814 | MCTXX | 0 | 0.59 | 2.94 | 3.03 | 664 | ||||
24815 | MCU | 1000 | 27 7/8 | 0 | ||||||
24816 | MCU.W | 0 | 0 | |||||||
24817 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
24818 | MCUA | 0 | 0 | |||||||
24819 | MCUAF | 1000 | 5 7/8 | 6 1/16 | 6 1/16 | 5 5/8 | 5 5/8 | 5 7/8 | 85200 | |
24820 | MCUP | 0 | 0 | |||||||
24821 | MCUpD | 100 | 96 1/8 | 0 | ||||||
24822 | MCUpE | 600 | 100 1/4 | 0 | ||||||
24823 | MCVXX | 0 | 0.39 | 4.67 | 4.69 | 354 | ||||
24824 | MCW | 0 | 0 | |||||||
24825 | MCW.A | 0 | 0 | |||||||
24826 | MCWIX | 0 | 8.85 | 8.85 | 8.85 | 0 | ||||
24827 | MCX | 16000 | 3 13/16 | 3 5/8 | 4 | 0 | ||||
24828 | MCXR | 0 | 0 | |||||||
24829 | MCY | 1400 | 48 7/8 | 0 | ||||||
24830 | MCYX | 3700 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0110 | 3700 | |
24831 | MCZ | 0 | 25 1/4 | 25 5/8 | 0 | |||||
24832 | MD | 100 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 53 | 53 1/2 | 100 | |
24833 | MDA | 1000 | 31 3/8 | 31 1/4 | 31 3/8 | 31 1/4 | 31 3/8 | 31 3/4 | 1100 | |
24834 | MDAB | 0 | 0 | |||||||
24835 | MDAI | 0 | 0 | |||||||
24836 | MDAJX | 0 | 9.60 | 9.60 | 10.00 | 0 | ||||
24837 | MDAM | 0 | 0 | |||||||
24838 | MDAMX | 0 | 11.25 | 11.25 | 11.72 | 0 | ||||
24839 | MDAN | 100 | 0.6250 | 0.6250 | 1.5000 | 0 | ||||
24840 | MDAO | 0 | 0 | |||||||
24841 | MDAS | 0 | 0 | |||||||
24842 | MDAT | 0 | 0 | |||||||
24843 | MDAX | 0 | 0 | |||||||
24844 | MDB | 100 | 10 | 0 | ||||||
24845 | MDBAX | 0 | 30.10 | 30.10 | 31.77 | 0 | ||||
24846 | MDBK | 100 | 25 | 25 1/4 | 25 1/2 | 24 3/4 | 24 1/2 | 25 | 19200 | |
24847 | MDBR | 0 | 0 | |||||||
24848 | MDC | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 1100 | |||
24849 | MDCC | 600 | 14 3/4 | 15 1/8 | 15 1/8 | 14 3/8 | 14 5/8 | 15 1/8 | 348900 | |
24850 | MDCD | 100 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/8 | 59400 | |
24851 | MDCI | 100 | 1 13/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 2600 | |
24852 | MDCL | 2000 | 5 1/8 | 5 1/8 | 5 3/8 | 0 | ||||
24853 | MDCLW | 0 | 0 | |||||||
24854 | MDCMX | 0 | 11.67 | 11.67 | 12.16 | 0 | ||||
24855 | MDCN | 0 | 0 | |||||||
24856 | MDCO | 5500 | 13 3/8 | 12 7/8 | 13 7/8 | 12 5/8 | 13 1/8 | 13 3/8 | 600300 | |
24857 | MDCPX | 0 | 31.23 | 31.23 | 32.96 | 0 | ||||
24858 | MDCR | 0 | 0 | |||||||
24859 | MDCTX | 0 | 11.45 | 11.45 | 11.57 | 0 | ||||
24860 | MDCXX | 0 | 0.63 | 2.82 | 2.88 | 439 | ||||
24861 | MDD | 200 | 26 1/8 | 26 1/4 | 26 1/4 | 26 1/8 | 400 | |||
24862 | MDDCX | 0 | 14.47 | 14.47 | 15.27 | 0 | ||||
24863 | MDDRX | 0 | 16.96 | 16.96 | 17.90 | 0 | ||||
24864 | MDDVX | 0 | 12.32 | 12.32 | 13.00 | 0 | ||||
24865 | MDE | 0 | 0 | |||||||
24866 | MDEFX | 0 | 16.58 | 16.58 | 17.50 | 0 | ||||
24867 | MDEG | 0 | 0 | |||||||
24868 | MDEH | 0 | 0 | |||||||
24869 | MDEL | 0 | 0 | |||||||
24870 | MDEN | 1500 | 0.0010 | 0 | ||||||
24871 | MDEP | 0 | 0 | |||||||
24872 | MDEST | 0 | 0 | |||||||
24873 | MDET | 0 | 0 | |||||||
24874 | MDEV | 0 | 0 | |||||||
24875 | MDEX | 100 | 14 7/8 | 15 | 15 | 14 5/8 | 14 5/8 | 14 7/8 | 15500 | |
24876 | MDEpA | 400 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 700 | |||
24877 | MDEpB | 400 | 29 7/8 | 0 | ||||||
24878 | MDFGX | 0 | 14.69 | 14.69 | 15.50 | 0 | ||||
24879 | MDFSX | 0 | 9.59 | 9.59 | 9.99 | 0 | ||||
24880 | MDG | 1000 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
24881 | MDGBF | 0 | 4.3750 | 0 | ||||||
24882 | MDGCX | 0 | 10.43 | 10.43 | 11.01 | 0 | ||||
24883 | MDGOX | 0 | 9.50 | 9.50 | 9.90 | 0 | ||||
24884 | MDGP | 25000 | 0.1562 | 0.1300 | 0.1562 | 0.1300 | 0.1300 | 0.1562 | 43000 | |
24885 | MDGRX | 0 | 17.95 | 17.95 | 18.94 | 0 | ||||
24886 | MDGUX | 0 | 14.52 | 14.52 | 15.13 | 0 | ||||
24887 | MDGVX | 0 | 10.57 | 10.57 | 11.16 | 0 | ||||
24888 | MDHCX | 0 | 5.21 | 5.21 | 5.50 | 0 | ||||
24889 | MDHDX | 0 | 14.38 | 14.38 | 15.18 | 0 | ||||
24890 | MDHIX | 0 | 7.93 | 7.93 | 8.26 | 0 | ||||
24891 | MDHQX | 0 | 11.35 | 11.35 | 11.82 | 0 | ||||
24892 | MDI | 12000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 12000 | |||
24893 | MDIEX | 0 | 11.56 | 11.56 | 12.20 | 0 | ||||
24894 | MDII | 12900 | 14 1/8 | 13 7/8 | 14 1/8 | 13 7/8 | 13 3/4 | 14 1/8 | 13000 | |
24895 | MDIS | 0 | 0 | |||||||
24896 | MDISX | 0 | 17.68 | 17.68 | 17.68 | 0 | ||||
24897 | MDIT | 10000 | 0.0950 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.1050 | 257500 | |
24898 | MDITX | 0 | 10.64 | 10.64 | 10.86 | 0 | ||||
24899 | MDJTU | 500 | 7.1250 | 8.5000 | 8.5000 | 7.1250 | 7.1250 | 8.5000 | 4500 | |
24900 | MDJUV | 2000 | 7.0000 | 0 | ||||||
24901 | MDK | 1000 | 5 13/16 | 0 | ||||||
24902 | MDKI | 400 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
24903 | MDLB | 1000 | 704.0000 | 692.0000 | 707.0000 | 0 | ||||
24904 | MDLD | 2000 | 6 7/8 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 67000 | |
24905 | MDLI | 1000 | 15 3/8 | 15 | 15 3/4 | 15 | 15 3/8 | 15 3/4 | 48400 | |
24906 | MDLL | 0 | 0 | |||||||
24907 | MDLMX | 0 | 9.96 | 9.96 | 10.06 | 0 | ||||
24908 | MDLN | 0 | 0 | |||||||
24909 | MDLO | 10000 | 16.5000 | 0 | ||||||
24910 | MDLOX | 0 | 15.18 | 15.18 | 16.02 | 0 | ||||
24911 | MDLTX | 0 | 12.78 | 12.78 | 13.49 | 0 | ||||
24912 | MDM | 100 | 20 1/4 | 20 3/8 | 20 3/8 | 20 1/4 | 20 | 20 1/2 | 200 | |
24913 | MDMBX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
24914 | MDMC | 3000 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 7/16 | 63000 | |
24915 | MDMCW | 3000 | 1/32 | 1/32 | 1/8 | 0 | ||||
24916 | MDMCZ | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/16 | 3/16 | 5000 | |
24917 | MDMH | 0 | 0 | |||||||
24918 | MDMI | 1500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 1500 | |
24919 | MDMIX | 0 | 8.05 | 8.05 | 8.39 | 0 | ||||
24920 | MDML | 0 | 0 | |||||||
24921 | MDMM | 0 | 0 | |||||||
24922 | MDMO | 0 | 0 | |||||||
24923 | MDMTX | 0 | 9.95 | 9.95 | 10.05 | 0 | ||||
24924 | MDMX | 0 | 0 | |||||||
24925 | MDMXX | 0 | 0.63 | 3.13 | 3.13 | 538 | ||||
24926 | MDN | 100 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 7/8 | 100 | |
24927 | MDN'w | 0 | 0 | |||||||
24928 | MDN/WS | 100 | 2 5/8 | 2 1/2 | 2 3/4 | 0 | ||||
24929 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
24930 | MDNKX | 0 | 11.19 | 11.19 | 11.66 | 0 | ||||
24931 | MDNLX | 0 | 10.31 | 10.31 | 10.74 | 0 | ||||
24932 | MDNN | 0 | 0 | |||||||
24933 | MDNR | 5000 | 0.1250 | 0.0625 | 0.1250 | 0 | ||||
24934 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
24935 | MDO | 0 | 242.46 | 242.46 | 242.46 | 242.46 | 0 | |||
24936 | MDP | 100 | 49 3/8 | 50 1/2 | 51 | 0 | ||||
24937 | MDPCX | 0 | 23.24 | 23.24 | 24.53 | 0 | ||||
24938 | MDPG | 0 | 0 | |||||||
24939 | MDPNX | 0 | 12.29 | 12.29 | 12.97 | 0 | ||||
24940 | MDPS | 0 | 0 | |||||||
24941 | MDPW | 0 | 0 | |||||||
24942 | MDQ | 100 | 9 5/8 | 0 | ||||||
24943 | MDQL | 0 | 0 | |||||||
24944 | MDQRX | 0 | 26.54 | 26.54 | 28.01 | 0 | ||||
24945 | MDR | 1000 | 18 | 18 | 18 | 18 | 17 5/8 | 18 1/8 | 2000 | |
24946 | MDRB | 0 | 0 | |||||||
24947 | MDRC | 0 | 0 | |||||||
24948 | MDRE | 0 | 0 | |||||||
24949 | MDRH | 0 | 0 | |||||||
24950 | MDRN | 0 | 0 | |||||||
24951 | MDRO | 0 | 0 | |||||||
24952 | MDRP | 0 | 0 | |||||||
24953 | MDRPP | 22500 | 39.5000 | 0 | ||||||
24954 | MDRS | 0 | 0 | |||||||
24955 | MDRT | 0 | 0 | |||||||
24956 | MDRU | 0 | 0 | |||||||
24957 | MDRX | 2000 | 54 3/4 | 51 3/4 | 54 3/4 | 51 3/4 | 54 1/2 | 54 3/4 | 157000 | |
24958 | MDS | 0 | 0 | |||||||
24959 | MDSC | 7500 | 0.6875 | 0.8125 | 0.8125 | 0.6875 | 0.7187 | 0.7500 | 30700 | |
24960 | MDSDF | 0 | 14.9800 | 0 | ||||||
24961 | MDSI | 500 | 1.3750 | 0 | ||||||
24962 | MDSIX | 0 | 7.82 | 7.82 | 8.15 | 0 | ||||
24963 | MDSL | 0 | 0 | |||||||
24964 | MDSLF | 2500 | 7 1/4 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/4 | 11500 | |
24965 | MDSN | 200 | 20 | 19 5/8 | 20 1/4 | 19 5/8 | 19 7/8 | 20 1/4 | 28300 | |
24966 | MDSPX | 0 | 18.81 | 18.81 | 19.85 | 0 | ||||
24967 | MDSX | 500 | 0.1250 | 0 | ||||||
24968 | MDT | 100 | 65 3/8 | 63 3/8 | 65 3/8 | 63 3/8 | 64 5/8 | 65 | 1100 | |
24969 | MDTA | 2000 | 0.7500 | 0.7500 | 1.0625 | 0 | ||||
24970 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
24971 | MDTCX | 0 | 5.01 | 5.01 | 5.29 | 0 | ||||
24972 | MDTD | 0 | 0 | |||||||
24973 | MDTHB | 600 | 49.2500 | 0 | ||||||
24974 | MDTI | 0 | 0 | |||||||
24975 | MDTK | 0 | 0 | |||||||
24976 | MDTL | 0 | 0 | |||||||
24977 | MDTM | 0 | 0 | |||||||
24978 | MDTN | 0 | 0 | |||||||
24979 | MDTO | 0 | 0 | |||||||
24980 | MDTP | 0 | 0 | |||||||
24981 | MDTR | 0 | 0 | |||||||
24982 | MDTS | 0 | 0 | |||||||
24983 | MDTT | 0 | 0 | |||||||
24984 | MDTW | 0 | 0 | |||||||
24985 | MDTWX | 0 | 17.22 | 17.22 | 18.17 | 0 | ||||
24986 | MDTX | 0 | 0 | |||||||
24987 | MDTY | 0 | 0 | |||||||
24988 | MDU | 100 | 22 5/8 | 23 | 23 1/8 | 22 5/8 | 22 1/2 | 22 7/8 | 1000 | |
24989 | MDURN | 100 | 65.0000 | 0 | ||||||
24990 | MDURP | 100 | 60.0000 | 0 | ||||||
24991 | MDV | 200 | 17 | 17 1/4 | 17 1/2 | 0 | ||||
24992 | MDVAF | 0 | 2.7500 | 0 | ||||||
24993 | MDVC | 0 | 0 | |||||||
24994 | MDVD | 0 | 0 | |||||||
24995 | MDVF | 0 | 0 | |||||||
24996 | MDVJ | 0 | 0 | |||||||
24997 | MDVL | 0 | 0 | |||||||
24998 | MDVM | 0 | 0 | |||||||
24999 | MDVN | 0 | 0 | |||||||
25000 | MDVP | 1000 | 1.8752 | 0 | ||||||
25001 | MDVR | 0 | 0 | |||||||
25002 | MDVT | 200 | 19.0000 | 0 | ||||||
25003 | MDVU | 0 | 0 | |||||||
25004 | MDVX | 0 | 0 | |||||||
25005 | MDW | 0 | 0 | |||||||
25006 | MDWAP | 0 | 0 | |||||||
25007 | MDWB | 200 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 200 | |||
25008 | MDWC | 0 | 0 | |||||||
25009 | MDWIX | 0 | 8.86 | 8.86 | 9.23 | 0 | ||||
25010 | MDWV | 1000 | 11 3/4 | 11 1/4 | 11 3/4 | 11 1/4 | 11 1/4 | 12 1/8 | 2100 | |
25011 | MDWZ | 1400 | 0.0400 | 0 | ||||||
25012 | MDXBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
25013 | MDXR | 4000 | 5 3/8 | 5 11/32 | 5 1/2 | 5 1/8 | 5 1/8 | 5 1/2 | 29300 | |
25014 | MDY | 700 | 48 33/64 | 48 41/64 | 48 41/64 | 48 33/64 | 800 | |||
25015 | MDYN | 2000 | 7 9/16 | 7 3/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 53100 | |
25016 | MDZ | 0 | 0 | |||||||
25017 | MDZ.A | 0 | 0 | |||||||
25018 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
25019 | ME | 0 | 0 | |||||||
25020 | ME+A | 0 | 0 | |||||||
25021 | MEA | 100 | 56 5/8 | 56 5/8 | 56 5/8 | 56 5/8 | 55 3/4 | 56 1/4 | 100 | |
25022 | MEAC | 0 | 0 | |||||||
25023 | MEAGF | 0 | 18.7500 | 0 | ||||||
25024 | MEAI | 0 | 0 | |||||||
25025 | MEAK | 0 | 0 | |||||||
25026 | MEAS | 5000 | 0.2187 | 0.2187 | 0.4375 | 0 | ||||
25027 | MEAT | 0 | 0 | |||||||
25028 | MEAW | 0 | 0 | |||||||
25029 | MEAY | 0 | 0 | |||||||
25030 | MEBA | 0 | 0 | |||||||
25031 | MEBG | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2187 | 0.3125 | 36400 | |
25032 | MEBR | 0 | 0 | |||||||
25033 | MEC | 600 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
25034 | MECB | 0 | 0 | |||||||
25035 | MECC | 0 | 0 | |||||||
25036 | MECH | 2500 | 15 5/8 | 15 1/2 | 15 7/8 | 15 1/2 | 15 5/8 | 15 7/8 | 36800 | |
25037 | MECK | 2000 | 17 7/8 | 17 1/4 | 18 1/2 | 17 1/4 | 17 3/4 | 18 1/4 | 28100 | |
25038 | MECL | 0 | 0 | |||||||
25039 | MECN | 1000 | 18 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 10300 | |
25040 | MECR | 0 | 0 | |||||||
25041 | MECS | 700 | 4 5/8 | 4 1/2 | 5 1/4 | 4 1/2 | 4 1/2 | 5 1/4 | 6400 | |
25042 | MECX | 0 | 0 | |||||||
25043 | MECY | 0 | 0 | |||||||
25044 | MECp | 300 | 25 3/8 | 0 | ||||||
25045 | MED | 400 | 5 7/8 | 5 11/16 | 6 1/16 | 0 | ||||
25046 | MEDA | 2500 | 9 1/8 | 9 5/8 | 9 5/8 | 8 7/8 | 8 7/8 | 9 1/8 | 886600 | |
25047 | MEDB | 700 | 0.0010 | 0 | ||||||
25048 | MEDC | 100 | 11 5/8 | 10 7/8 | 11 5/8 | 10 7/8 | 11 1/4 | 11 5/8 | 45100 | |
25049 | MEDD | 200 | 13/16 | 27/32 | 27/32 | 13/16 | 13/16 | 27/32 | 46900 | |
25050 | MEDDP | 2000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/4 | 5500 | |
25051 | MEDDW | 1000 | 5/8 | 5/8 | 1 3/8 | 0 | ||||
25052 | MEDI | 500 | 15 1/4 | 15 1/8 | 15 1/2 | 15 1/8 | 15 1/8 | 15 1/4 | 45500 | |
25053 | MEDJ | 5000 | 4 1/2 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 9400 | |
25054 | MEDM | 1500 | 2 7/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 12000 | |
25055 | MEDO | 7500 | 0.0200 | 0 | ||||||
25056 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25057 | MEDQ | 5000 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 61500 | |
25058 | MEDR | 0 | 0 | |||||||
25059 | MEDS | 1500 | 7 1/8 | 6 3/4 | 7 3/16 | 6 3/4 | 7 | 7 1/8 | 35000 | |
25060 | MEDT | 0 | 0 | |||||||
25061 | MEDW | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 5/8 | 9700 | |
25062 | MEDX | 500 | 7 5/8 | 7 1/4 | 7 3/4 | 7 1/4 | 7 3/8 | 7 5/8 | 51000 | |
25063 | MEDY | 5000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 1/4 | 3 1/4 | 3 3/8 | 85100 | |
25064 | MEDp | 100 | 5 5/8 | 0 | ||||||
25065 | MEE | 200 | 11 1/2 | 0 | ||||||
25066 | MEEI | 0 | 0 | |||||||
25067 | MEEIX | 0 | 21.22 | 21.22 | 21.22 | 0 | ||||
25068 | MEEO | 200 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 7.2500 | 200 | |
25069 | MEF | 100 | 7 | 7 | 7 | 7 | 6 3/4 | 7 3/8 | 100 | |
25070 | MEG | 0 | 0 | |||||||
25071 | MEG.A | 0 | 0 | |||||||
25072 | MEG/A | 300 | 30 | 29 3/4 | 30 1/8 | 0 | ||||
25073 | MEGA | 0 | 0 | |||||||
25074 | MEGBX | 0 | 29.89 | 29.89 | 29.89 | 0 | ||||
25075 | MEGF | 0 | 0 | |||||||
25076 | MEGFJ | 0 | 0 | |||||||
25077 | MEGFQ | 100 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
25078 | MEGFX | 0 | 13.44 | 13.44 | 13.44 | 0 | ||||
25079 | MEGH | 5000 | 0.7812 | 0.8000 | 0.8400 | 0.7500 | 0.6875 | 0.8400 | 76500 | |
25080 | MEGIC | 0 | 0 | |||||||
25081 | MEGO | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 3/8 | 29200 | |
25082 | MEGP | 0 | 0 | |||||||
25083 | MEGR | 0 | 0 | |||||||
25084 | MEGT | 0 | 0 | |||||||
25085 | MEGU | 0 | 0 | |||||||
25086 | MEGV | 0 | 0 | |||||||
25087 | MEGXC | 0 | 0 | |||||||
25088 | MEH | 200 | 33 7/8 | 33 1/4 | 33 3/4 | 0 | ||||
25089 | MEHB | 0 | 0 | |||||||
25090 | MEHI | 0 | 0 | |||||||
25091 | MEHL | 1500 | 2 9/16 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 132900 | |
25092 | MEHLW | 400 | 2.7500 | 0.7500 | 2.2500 | 0 | ||||
25093 | MEHR | 0 | 0 | |||||||
25094 | MEHS | 0 | 0 | |||||||
25095 | MEHT | 0 | 0 | |||||||
25096 | MEIBX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
25097 | MEICX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
25098 | MEII | 0 | 0 | |||||||
25099 | MEIIQ | 11100 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0700 | 11100 | |
25100 | MEIS | 2000 | 1.1250 | 0.8750 | 1.1250 | 0.8750 | 0.8750 | 1.1250 | 3000 | |
25101 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
25102 | MEK | 200 | 109 | 0 | ||||||
25103 | MEL | 100 | 65 3/4 | 65 3/4 | 65 3/4 | 65 3/4 | 65 1/8 | 65 3/4 | 300 | |
25104 | MELB | 0 | 0 | |||||||
25105 | MELC | 0 | 0 | |||||||
25106 | MELD | 0 | 0 | |||||||
25107 | MELE | 0 | 0 | |||||||
25108 | MELF | 0 | 0 | |||||||
25109 | MELG | 0 | 0 | |||||||
25110 | MELGX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
25111 | MELH | 0 | 0 | |||||||
25112 | MELI | 0 | 0 | |||||||
25113 | MELK | 0 | 0 | |||||||
25114 | MELL | 400 | 0.1500 | 0.1500 | 0.2500 | 0 | ||||
25115 | MELM | 0 | 0 | |||||||
25116 | MELN | 0 | 0 | |||||||
25117 | MELO | 0 | 0 | |||||||
25118 | MELP | 0 | 0 | |||||||
25119 | MELR | 0 | 0 | |||||||
25120 | MELS | 0 | 0 | |||||||
25121 | MELT | 0 | 0 | |||||||
25122 | MELW | 0 | 0 | |||||||
25123 | MELY | 0 | 0 | |||||||
25124 | MELpI | 200 | 25 | 25 | 25 | 25 | 200 | |||
25125 | MELpJ | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 800 | |||
25126 | MELpK | 100 | 25 7/8 | 0 | ||||||
25127 | MEM | 700 | 7 1/4 | 0 | ||||||
25128 | MEMAX | 0 | 15.69 | 15.69 | 16.47 | 0 | ||||
25129 | MEMBX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
25130 | MEMCF | 10000 | 17 3/8 | 17 3/8 | 17 5/8 | 17 1/4 | 17 3/8 | 17 5/8 | 161500 | |
25131 | MEMD | 5000 | 0.0400 | 0 | ||||||
25132 | MEME | 0 | 0 | |||||||
25133 | MEMKX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
25134 | MEML | 0 | 0 | |||||||
25135 | MEMLA | 300 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
25136 | MEMO | 1500 | 1 5/16 | 1 5/16 | 1 3/8 | 0 | ||||
25137 | MEMX | 0 | 0 | |||||||
25138 | MEMXY | 10000 | 13/64 | 5/16 | 5/16 | 3/16 | 3/16 | 1/4 | 225200 | |
25139 | MEN | 1200 | 10 5/8 | 10 1/2 | 11 | 0 | ||||
25140 | MENI | 2500 | 3.0000 | 3.0000 | 4.2500 | 0 | ||||
25141 | MENJ | 2000 | 1 1/16 | 1 1/16 | 1 1/8 | 0 | ||||
25142 | MENS | 1000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 24 1/4 | 1000 | |
25143 | MENT | 10000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/4 | 8 3/8 | 512700 | |
25144 | MENU | 3000 | 0.2500 | 0.0937 | 0.2500 | 0 | ||||
25145 | MENUB | 4400 | 0.0200 | 0 | ||||||
25146 | MENW | 3000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.1875 | 0.2812 | 3000 | |
25147 | MEO | 0 | 83.73 | 0 | ||||||
25148 | MEOH | 0 | 0 | |||||||
25149 | MEOHF | 1000 | 8 1/2 | 8 1/2 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 51900 | |
25150 | MEOL | 0 | 0 | |||||||
25151 | MEOLY | 0 | 0 | |||||||
25152 | MEPE | 0 | 0 | |||||||
25153 | MEPL | 100 | 12.5000 | 0 | ||||||
25154 | MER | 400 | 74 5/8 | 72 | 74 5/8 | 72 | 74 1/4 | 74 3/4 | 500 | |
25155 | MERA | 0 | 0 | |||||||
25156 | MERAY | 0 | 0 | |||||||
25157 | MERB | 0 | 0 | |||||||
25158 | MERC | 0 | 0 | |||||||
25159 | MERCS | 1000 | 12 1/2 | 12 1/2 | 12 3/4 | 12 1/2 | 12 3/8 | 12 5/8 | 43900 | |
25160 | MERDX | 0 | 30.59 | 30.59 | 30.59 | 0 | ||||
25161 | MERE | 0 | 0 | |||||||
25162 | MERF | 0 | 0 | |||||||
25163 | MERFX | 0 | 15.24 | 15.24 | 15.24 | 0 | ||||
25164 | MERG | 1500 | 0.0500 | 0 | ||||||
25165 | MERI | 300 | 31 | 31 | 34 | 0 | ||||
25166 | MERK | 0 | 0 | |||||||
25167 | MERL | 10000 | 0.0010 | 0 | ||||||
25168 | MERM | 0 | 0 | |||||||
25169 | MERN | 0 | 0 | |||||||
25170 | MERO | 0 | 0 | |||||||
25171 | MERP | 0 | 0 | |||||||
25172 | MERQ | 200 | 13 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 31300 | |
25173 | MERR | 0 | 0 | |||||||
25174 | MERS | 1000 | 11/16 | 5/8 | 3/4 | 9/16 | 9/16 | 11/16 | 48800 | |
25175 | MERT | 0 | 0 | |||||||
25176 | MERV | 0 | 0 | |||||||
25177 | MERW | 0 | 0 | |||||||
25178 | MERX | 6000 | 20 | 20 1/2 | 20 3/4 | 19 7/8 | 19 7/8 | 20 3/4 | 33100 | |
25179 | MERY | 0 | 0 | |||||||
25180 | MERpA | 100000 | 29 45/64 | 29 1/2 | 29 45/64 | 29 1/2 | 127400 | |||
25181 | MES | 500 | 43 3/4 | 43 5/8 | 44 1/4 | 0 | ||||
25182 | MESA | 500 | 9 1/16 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/8 | 112300 | |
25183 | MESB | 0 | 0 | |||||||
25184 | MESC | 0 | 0 | |||||||
25185 | MESE | 0 | 0 | |||||||
25186 | MESH | 0 | 0 | |||||||
25187 | MESI | 0 | 0 | |||||||
25188 | MESN | 0 | 0 | |||||||
25189 | MESO | 0 | 0 | |||||||
25190 | MESR | 0 | 0 | |||||||
25191 | MESS | 0 | 0 | |||||||
25192 | MEST | 0 | 0 | |||||||
25193 | MESV | 0 | 0 | |||||||
25194 | MESW | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
25195 | MESX | 0 | 0 | |||||||
25196 | MESw | 100 | 39 | 38 | 38 3/8 | 0 | ||||
25197 | MET | 500 | 8 5/8 | 0 | ||||||
25198 | META | 100 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 8800 | |
25199 | METB | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 1000 | |
25200 | METE | 1000 | 4.2500 | 4.5000 | 4.5625 | 4.2500 | 3.7500 | 4.7500 | 21800 | |
25201 | METG | 1000 | 31 1/2 | 33 | 33 | 31 1/2 | 31 1/2 | 32 1/4 | 13000 | |
25202 | METH | 0 | 0 | |||||||
25203 | METHA | 10000 | 19 5/8 | 19 | 20 | 19 | 19 1/2 | 20 | 78200 | |
25204 | METHB | 6700 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/4 | 19 1/4 | 19 3/4 | 7900 | |
25205 | METL | 0 | 0 | |||||||
25206 | METLF | 3000 | 3 3/32 | 3 | 3 3/32 | 3 | 3 | 3 1/8 | 4900 | |
25207 | METM | 0 | 0 | |||||||
25208 | METP | 2500 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
25209 | METR | 2200 | 5.7500 | 5.8750 | 7.0000 | 0 | ||||
25210 | METS | 100 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
25211 | METV | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 100 | |
25212 | METZ | 3000 | 24 1/4 | 24 | 24 7/8 | 24 | 24 | 24 7/8 | 48100 | |
25213 | MEURX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
25214 | MEV | 0 | 91.34 | 0 | ||||||
25215 | MEVCX | 0 | 16.79 | 16.79 | 16.79 | 0 | ||||
25216 | MEX | 0 | 80.70 | 79.85 | 81.22 | 79.68 | 80.35 | 81.39 | 0 | |
25217 | MEXA | 0 | 0 | |||||||
25218 | MEXI | 0 | 0 | |||||||
25219 | MEXIC | 0 | 0 | |||||||
25220 | MEpA | 100 | 27 1/4 | 27 1/4 | 27 1/2 | 27 1/4 | 800 | |||
25221 | MEpB | 300 | 25 | 25 | 25 | 24 7/8 | 1500 | |||
25222 | MF | 500 | 18 5/8 | 18 3/4 | 19 3/8 | 0 | ||||
25223 | MFA | 0 | 0 | |||||||
25224 | MFAC | 200 | 27 | 27 | 27 | 27 | 24 | 27 | 300 | |
25225 | MFALX | 0 | 10.63 | 10.63 | 11.16 | 0 | ||||
25226 | MFARX | 0 | 9.81 | 9.81 | 10.30 | 0 | ||||
25227 | MFBBX | 0 | 13.07 | 13.07 | 13.07 | 0 | ||||
25228 | MFBC | 1300 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 1500 | |
25229 | MFBFX | 0 | 13.11 | 13.11 | 13.76 | 0 | ||||
25230 | MFC | 300 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/4 | 300 | |
25231 | MFCB | 200 | 23 1/4 | 24 | 24 | 22 3/4 | 22 3/4 | 24 | 4700 | |
25232 | MFCI | 0 | 0 | |||||||
25233 | MFCO | 800 | 1 | 1 | 1 1/4 | 0 | ||||
25234 | MFCV | 3000 | 4 11/16 | 4 11/16 | 4 11/16 | 4 11/16 | 4 5/8 | 4 7/8 | 10000 | |
25235 | MFCX | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 16 | 1000 | |
25236 | MFECX | 0 | 29.89 | 29.89 | 29.89 | 0 | ||||
25237 | MFEGX | 0 | 30.38 | 30.38 | 32.23 | 0 | ||||
25238 | MFFC | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 1700 | |
25239 | MFFLX | 0 | 9.83 | 9.83 | 10.32 | 0 | ||||
25240 | MFFXX | 0 | 0.61 | 3.57 | 3.65 | 572 | ||||
25241 | MFGBX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
25242 | MFGSX | 0 | 9.44 | 9.44 | 9.91 | 0 | ||||
25243 | MFI | 100 | 23 7/8 | 23 5/8 | 24 1/8 | 0 | ||||
25244 | MFIAX | 0 | 8.65 | 8.65 | 9.08 | 0 | ||||
25245 | MFIB | 0 | 0 | |||||||
25246 | MFIBX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
25247 | MFIC | 1000 | 1 19/32 | 1 9/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 5/8 | 13100 | |
25248 | MFID | 0 | 0 | |||||||
25249 | MFIFX | 0 | 9.93 | 9.93 | 10.43 | 0 | ||||
25250 | MFIH | 0 | 0 | |||||||
25251 | MFII | 0 | 0 | |||||||
25252 | MFIIX | 0 | 21.04 | 21.04 | 21.47 | 0 | ||||
25253 | MFINX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
25254 | MFIOX | 0 | 8.17 | 8.17 | 8.58 | 0 | ||||
25255 | MFIS | 0 | 0 | |||||||
25256 | MFISX | 0 | 21.04 | 21.04 | 21.04 | 0 | ||||
25257 | MFIXX | 0 | 0.37 | 4.78 | 4.89 | 941 | ||||
25258 | MFIY | 0 | 0 | |||||||
25259 | MFL | 0 | 0 | |||||||
25260 | MFLR | 300 | 14 3/4 | 14 3/4 | 15 3/4 | 0 | ||||
25261 | MFLXX | 0 | 0.50 | 2.94 | 2.95 | 272 | ||||
25262 | MFM | 400 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 400 | |
25263 | MFM.A | 0 | 0 | |||||||
25264 | MFM.B | 0 | 0 | |||||||
25265 | MFMXX | 0 | 0.37 | 4.88 | 4.99 | 3052 | ||||
25266 | MFN | 1000 | 11 7/8 | 11 7/8 | 12 | 11 7/8 | 11 1/2 | 12 1/8 | 4900 | |
25267 | MFNA | 0 | 0 | |||||||
25268 | MFNC | 0 | 0 | |||||||
25269 | MFNG | 0 | 0 | |||||||
25270 | MFNN | 0 | 0 | |||||||
25271 | MFNR | 0 | 0 | |||||||
25272 | MFNS | 0 | 0 | |||||||
25273 | MFNT | 0 | 0 | |||||||
25274 | MFO | 100 | 28 | 28 1/2 | 29 1/8 | 0 | ||||
25275 | MFOC | 0 | 0 | |||||||
25276 | MFOR | 0 | 0 | |||||||
25277 | MFOwr | 0 | 0 | |||||||
25278 | MFP | 0 | 0 | |||||||
25279 | MFRBX | 0 | 18.43 | 18.43 | 18.43 | 0 | ||||
25280 | MFRCX | 0 | 18.46 | 18.46 | 18.46 | 0 | ||||
25281 | MFRFX | 0 | 18.79 | 18.79 | 19.94 | 0 | ||||
25282 | MFRI | 200 | 7 11/16 | 7 1/2 | 7 7/8 | 0 | ||||
25283 | MFRM | 100 | 14.1250 | 0 | ||||||
25284 | MFS | 0 | 0 | |||||||
25285 | MFSB | 10000 | 22 1/4 | 21 1/2 | 22 1/2 | 0 | ||||
25286 | MFSCX | 0 | 12.05 | 12.05 | 12.65 | 0 | ||||
25287 | MFSL | 1000 | 33 1/2 | 33 1/2 | 33 3/4 | 32 3/4 | 33 1/8 | 33 3/4 | 5300 | |
25288 | MFSMX | 0 | 11.05 | 11.05 | 11.60 | 0 | ||||
25289 | MFSSX | 0 | 11.02 | 11.02 | 11.57 | 0 | ||||
25290 | MFST | 9500 | 50 1/4 | 49 7/8 | 50 3/8 | 49 5/8 | 50 1/8 | 50 1/4 | 2522800 | |
25291 | MFSTP | 500 | 84 3/4 | 85 | 85 1/4 | 84 3/4 | 84 3/4 | 85 3/4 | 10700 | |
25292 | MFT | 1000 | 14 1/8 | 13 5/8 | 14 1/2 | 0 | ||||
25293 | MFTXX | 0 | 0.51 | 3.33 | 3.41 | 5832 | ||||
25294 | MFUN | 100 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
25295 | MFV | 200 | 18 1/4 | 18 1/4 | 18 5/8 | 0 | ||||
25296 | MFW | 0 | 0 | |||||||
25297 | MFWBX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
25298 | MFWTX | 0 | 12.79 | 12.79 | 13.43 | 0 | ||||
25299 | MFWVX | 0 | 11.42 | 11.42 | 11.99 | 0 | ||||
25300 | MFXXX | 0 | 0.44 | 3.15 | 3.19 | 594 | ||||
25301 | MG | 500 | 7 1/4 | 0 | ||||||
25302 | MG.A | 0 | 0 | |||||||
25303 | MG.B | 0 | 0 | |||||||
25304 | MGA | 100 | 51 1/2 | 50 1/2 | 51 1/2 | 50 1/2 | 51 | 51 7/8 | 1600 | |
25305 | MGAA | 0 | 0 | |||||||
25306 | MGAAX | 0 | 15.20 | 15.20 | 16.13 | 0 | ||||
25307 | MGAB | 1200 | 7.5000 | 7.0000 | 8.5000 | 0 | ||||
25308 | MGAC | 0 | 0 | |||||||
25309 | MGAD | 0 | 0 | |||||||
25310 | MGAG | 0 | 0 | |||||||
25311 | MGAI | 0 | 0 | |||||||
25312 | MGAM | 700 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 2900 | |
25313 | MGAS | 1500 | 31/32 | 1 1/16 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 11900 | |
25314 | MGAW | 0 | 0 | |||||||
25315 | MGB | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 4800 | |||
25316 | MGC | 800 | 10 5/8 | 10 5/8 | 10 3/4 | 10 5/8 | 10000 | |||
25317 | MGCAX | 0 | 29.50 | 29.50 | 29.50 | 0 | ||||
25318 | MGCC | 500 | 4 7/8 | 4 3/4 | 5 3/8 | 4 3/4 | 4 3/4 | 5 3/8 | 7900 | |
25319 | MGCK | 0 | 0 | |||||||
25320 | MGCP | 0 | 0 | |||||||
25321 | MGCR | 0 | 0 | |||||||
25322 | MGCXX | 0 | 0.54 | 5.32 | 5.40 | 2644 | ||||
25323 | MGDC | 0 | 0 | |||||||
25324 | MGDK | 0 | 0 | |||||||
25325 | MGEEX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
25326 | MGEIX | 0 | 13.60 | 13.60 | 13.60 | 0 | ||||
25327 | MGEMX | 0 | 14.57 | 14.57 | 14.57 | 0 | ||||
25328 | MGEN | 3500 | 2 | 1 7/8 | 2 5/8 | 0 | ||||
25329 | MGEQX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
25330 | MGF | 100 | 6 3/4 | 6 5/8 | 7 | 0 | ||||
25331 | MGFD | 5000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
25332 | MGFIX | 0 | 22.61 | 22.61 | 22.61 | 0 | ||||
25333 | MGFUX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
25334 | MGFXX | 0 | 0.09 | 4.87 | 4.93 | 680 | ||||
25335 | MGG | 100 | 40 7/8 | 36 5/8 | 38 | 0 | ||||
25336 | MGGA | 0 | 0 | |||||||
25337 | MGGB | 0 | 0 | |||||||
25338 | MGGBX | 0 | 22.29 | 22.29 | 22.29 | 0 | ||||
25339 | MGGC | 0 | 0 | |||||||
25340 | MGGD | 0 | 0 | |||||||
25341 | MGGE | 0 | 0 | |||||||
25342 | MGGFX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
25343 | MGGH | 0 | 0 | |||||||
25344 | MGGI | 0 | 0 | |||||||
25345 | MGGK | 0 | 0 | |||||||
25346 | MGGL | 0 | 0 | |||||||
25347 | MGGM | 0 | 0 | |||||||
25348 | MGGN | 0 | 0 | |||||||
25349 | MGGO | 0 | 0 | |||||||
25350 | MGGR | 0 | 0 | |||||||
25351 | MGGRF | 0 | 0 | |||||||
25352 | MGGS | 0 | 0 | |||||||
25353 | MGGT | 0 | 0 | |||||||
25354 | MGGV | 0 | 0 | |||||||
25355 | MGGW | 0 | 0 | |||||||
25356 | MGGX | 0 | 0 | |||||||
25357 | MGGY | 0 | 0 | |||||||
25358 | MGI | 300 | 19 | 19 | 19 | 19 | 19 | 19 5/8 | 300 | |
25359 | MGIAX | 0 | 15.95 | 15.95 | 16.75 | 0 | ||||
25360 | MGIBX | 0 | 15.88 | 15.88 | 15.88 | 0 | ||||
25361 | MGIC | 0 | 0 | |||||||
25362 | MGICF | 200 | 8 1/4 | 6 3/4 | 8 1/4 | 6 3/4 | 7 7/8 | 8 1/4 | 39800 | |
25363 | MGIEX | 0 | 30.35 | 30.35 | 30.35 | 0 | ||||
25364 | MGIFX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
25365 | MGIGX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
25366 | MGIIX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
25367 | MGIKQ | 300 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
25368 | MGIN | 400 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
25369 | MGIP | 0 | 0 | |||||||
25370 | MGISX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
25371 | MGITX | 0 | 42.80 | 42.80 | 42.80 | 0 | ||||
25372 | MGIX | 0 | 0 | |||||||
25373 | MGIXX | 0 | 0.54 | 4.92 | 4.98 | 2855 | ||||
25374 | MGL | 5000 | 16 1/4 | 17 3/4 | 18 3/8 | 0 | ||||
25375 | MGLBX | 0 | 8.43 | 8.43 | 8.43 | 0 | ||||
25376 | MGLC | 0 | 0 | |||||||
25377 | MGLCF | 2000 | 4 5/32 | 4 5/32 | 4 5/32 | 4 5/32 | 4 1/8 | 4 3/8 | 2000 | |
25378 | MGLCX | 0 | 8.41 | 8.41 | 8.41 | 0 | ||||
25379 | MGLD | 0 | 0 | |||||||
25380 | MGLF | 2000 | 5 5/8 | 6 | 6 1/8 | 5 5/8 | 5 5/8 | 5 3/4 | 64900 | |
25381 | MGLFX | 0 | 8.45 | 8.45 | 8.67 | 0 | ||||
25382 | MGLI | 0 | 0 | |||||||
25383 | MGLN | 2300 | 1.2500 | 0.7500 | 1.3750 | 0 | ||||
25384 | MGLR | 0 | 0 | |||||||
25385 | MGMA | 500 | 3 | 3 1/16 | 3 1/8 | 3 | 3 | 3 3/16 | 32500 | |
25386 | MGMB | 0 | 0 | |||||||
25387 | MGMBX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
25388 | MGMJJ | 0 | 0 | |||||||
25389 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25390 | MGMT | 5000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1400 | 16000 | |
25391 | MGMTF | 0 | 0.2188 | 0.2400 | 0.2700 | 0 | ||||
25392 | MGMTX | 0 | 6.60 | 6.60 | 6.93 | 0 | ||||
25393 | MGMXX | 0 | 0.65 | 5.21 | 5.34 | 377 | ||||
25394 | MGN | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 200 | |||
25395 | MGNB | 100 | 25.0000 | 24.0000 | 25.0000 | 24.0000 | 23.7500 | 24.7500 | 600 | |
25396 | MGNBX | 0 | 5.73 | 5.73 | 5.73 | 0 | ||||
25397 | MGNFX | 0 | 5.93 | 5.93 | 6.29 | 0 | ||||
25398 | MGNI | 0 | 0 | |||||||
25399 | MGNL | 300 | 18 1/4 | 18 3/4 | 18 3/4 | 17 1/2 | 17 1/2 | 18 1/2 | 5800 | |
25400 | MGO | 0 | 5 1/4 | 6 1/4 | 0 | |||||
25401 | MGOBX | 0 | 13.63 | 13.63 | 13.63 | 0 | ||||
25402 | MGOFX | 0 | 13.91 | 13.91 | 14.76 | 0 | ||||
25403 | MGOR | 0 | 0 | |||||||
25404 | MGOXX | 0 | 0.31 | 4.77 | 4.89 | 733 | ||||
25405 | MGP | 200 | 18 5/8 | 0 | ||||||
25406 | MGPC | 0 | 0 | |||||||
25407 | MGPR | 200 | 1 1/4 | 1 1/2 | 2 | 83300 | ||||
25408 | MGR | 700 | 1/8 | 0 | ||||||
25409 | MGRAX | 0 | 15.94 | 15.94 | 16.73 | 0 | ||||
25410 | MGRBX | 0 | 15.85 | 15.85 | 15.85 | 0 | ||||
25411 | MGRC | 500 | 25 1/8 | 24 3/4 | 25 1/2 | 24 3/8 | 24 1/2 | 25 3/4 | 32100 | |
25412 | MGRE | 0 | 0 | |||||||
25413 | MGREQ | 4000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 21500 | |||
25414 | MGRI | 100 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
25415 | MGRTX | 0 | 15.02 | 15.02 | 15.02 | 0 | ||||
25416 | MGRW | 0 | 0 | |||||||
25417 | MGRWP | 0 | 0 | |||||||
25418 | MGRXX | 0 | 0.70 | 4.70 | 4.70 | 5423 | ||||
25419 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
25420 | MGS | 10000 | 9 5/8 | 9 1/8 | 9 5/8 | 0 | ||||
25421 | MGSCF | 0 | 0.7500 | 0 | ||||||
25422 | MGSEX | 0 | 51.53 | 51.53 | 51.53 | 0 | ||||
25423 | MGSF | 1100 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
25424 | MGSGX | 0 | 17.53 | 17.53 | 17.53 | 0 | ||||
25425 | MGSIX | 0 | 19.51 | 19.51 | 19.51 | 0 | ||||
25426 | MGTBX | 0 | 6.60 | 6.60 | 6.60 | 0 | ||||
25427 | MGTC | 2000 | 0.0200 | 0 | ||||||
25428 | MGTRX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
25429 | MGTS | 0 | 0 | |||||||
25430 | MGTXX | 0 | 0.39 | 3.01 | 3.03 | 1325 | ||||
25431 | MGVAX | 0 | 8.10 | 8.10 | 8.48 | 0 | ||||
25432 | MGVBX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
25433 | MGVXX | 0 | 0.43 | 4.79 | 4.82 | 1045 | ||||
25434 | MGWIX | 0 | 34.35 | 34.35 | 35.78 | 0 | ||||
25435 | MGWN | 0 | 0 | |||||||
25436 | MGWTX | 0 | 34.36 | 34.36 | 34.36 | 0 | ||||
25437 | MGX | 100 | 21 1/2 | 21 1/2 | 22 3/8 | 0 | ||||
25438 | MGXC | 0 | 0 | |||||||
25439 | MGXE | 0 | 0 | |||||||
25440 | MGXF | 0 | 0 | |||||||
25441 | MGXG | 0 | 0 | |||||||
25442 | MGXH | 0 | 0 | |||||||
25443 | MGXI | 100 | 5 7/8 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 47400 | |
25444 | MGXK | 0 | 0 | |||||||
25445 | MGXL | 0 | 0 | |||||||
25446 | MGXM | 0 | 0 | |||||||
25447 | MGXN | 0 | 0 | |||||||
25448 | MGXO | 0 | 0 | |||||||
25449 | MGXS | 0 | 0 | |||||||
25450 | MGXT | 0 | 0 | |||||||
25451 | MGXU | 0 | 0 | |||||||
25452 | MGXX | 0 | 0 | |||||||
25453 | MGXZ | 0 | 0 | |||||||
25454 | MH | 0 | 0 | |||||||
25455 | MHC | 500 | 19 5/8 | 19 3/8 | 19 3/4 | 0 | ||||
25456 | MHCA | 0 | 0 | |||||||
25457 | MHCAX | 0 | 8.34 | 8.34 | 8.73 | 0 | ||||
25458 | MHCB | 0 | 0 | |||||||
25459 | MHCC | 0 | 0 | |||||||
25460 | MHCCP | 0 | 0 | |||||||
25461 | MHCI | 0 | 0 | |||||||
25462 | MHCM | 0 | 0 | |||||||
25463 | MHCO | 100 | 3 3/8 | 3 3/8 | 4 | 0 | ||||
25464 | MHCP | 0 | 0 | |||||||
25465 | MHCS | 0 | 0 | |||||||
25466 | MHCT | 0 | 0 | |||||||
25467 | MHCY | 0 | 0 | |||||||
25468 | MHDG | 100 | 35.0000 | 0 | ||||||
25469 | MHE | 3200 | 12 1/4 | 0 | ||||||
25470 | MHF | 500 | 9 1/8 | 9 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 900 | |
25471 | MHFB | 0 | 0 | |||||||
25472 | MHG | 500 | 6 | 5 3/4 | 6 | 0 | ||||
25473 | MHG.A | 0 | 0 | |||||||
25474 | MHG.B | 0 | 0 | |||||||
25475 | MHGI | 2000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.0000 | 2500 | |
25476 | MHHP | 0 | 0 | |||||||
25477 | MHI | 400 | 12 3/8 | 12 1/2 | 12 1/2 | 12 3/8 | 12 1/4 | 12 5/8 | 600 | |
25478 | MHIBX | 0 | 5.30 | 5.30 | 5.30 | 0 | ||||
25479 | MHIC | 0 | 0 | |||||||
25480 | MHIL | 0 | 0 | |||||||
25481 | MHITX | 0 | 5.30 | 5.30 | 5.56 | 0 | ||||
25482 | MHK.W | 0 | 0 | |||||||
25483 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
25484 | MHM | 1000 | 7/8 | 0 | ||||||
25485 | MHMXX | 0 | 0.51 | 4.91 | 5.03 | 1745 | ||||
25486 | MHMY | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 6900 | |
25487 | MHMYW | 900 | 25/32 | 25/32 | 7/8 | 0 | ||||
25488 | MHO | 200 | 8 1/2 | 8 5/8 | 9 | 0 | ||||
25489 | MHOE | 0 | 0 | |||||||
25490 | MHOX | 0 | 0 | |||||||
25491 | MHP | 100 | 46 7/8 | 46 3/8 | 47 | 0 | ||||
25492 | MHPA | 0 | 0 | |||||||
25493 | MHPB | 0 | 0 | |||||||
25494 | MHPC | 0 | 0 | |||||||
25495 | MHPG | 0 | 0 | |||||||
25496 | MHPI | 0 | 0 | |||||||
25497 | MHPK | 0 | 0 | |||||||
25498 | MHPL | 0 | 0 | |||||||
25499 | MHPN | 0 | 0 | |||||||
25500 | MHPO | 0 | 0 | |||||||
25501 | MHPP | 0 | 0 | |||||||
25502 | MHPR | 0 | 0 | |||||||
25503 | MHPS | 0 | 0 | |||||||
25504 | MHPT | 0 | 0 | |||||||
25505 | MHPU | 0 | 0 | |||||||
25506 | MHPW | 0 | 0 | |||||||
25507 | MHPY | 0 | 0 | |||||||
25508 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
25509 | MHR | 0 | 0 | |||||||
25510 | MHSA | 0 | 0 | |||||||
25511 | MHVY | 0 | 0 | |||||||
25512 | MHVYF | 0 | 7.6250 | 0 | ||||||
25513 | MHW.W | 0 | 0 | |||||||
25514 | MHW/WS | 1000 | 3 | 0 | ||||||
25515 | MHX | 200 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
25516 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
25517 | MHY | 400 | 11 | 11 | 11 3/8 | 0 | ||||
25518 | MHYA | 0 | 0 | |||||||
25519 | MI | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/8 | 30 3/8 | 200 | |
25520 | MIA | 0 | 242.33 | 242.33 | 242.33 | 242.33 | 0 | |||
25521 | MIAM | 1000 | 17 1/2 | 17 1/2 | 17 39/64 | 17 1/2 | 17 1/4 | 17 5/8 | 6800 | |
25522 | MIAMP | 1000 | 42 3/4 | 43 | 43 | 42 3/4 | 42 5/8 | 43 | 2800 | |
25523 | MIAP | 0 | 0 | |||||||
25524 | MIAXX | 0 | 0.48 | 4.68 | 4.76 | 848 | ||||
25525 | MIB | 0 | 0 | |||||||
25526 | MIBC | 0 | 0 | |||||||
25527 | MIBH | 0 | 0 | |||||||
25528 | MIBK | 0 | 0 | |||||||
25529 | MIBO | 0 | 0 | |||||||
25530 | MIBP | 0 | 0 | |||||||
25531 | MIBU | 0 | 0 | |||||||
25532 | MIBUA | 136400 | 0.0025 | 0 | ||||||
25533 | MIBW | 0 | 0 | |||||||
25534 | MIBpA | 400 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 7500 | |||
25535 | MIBpB | 6200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 6200 | |||
25536 | MIBpC | 300 | 25 | 25 | 25 | 25 | 300 | |||
25537 | MIBpD | 500 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 1100 | |||
25538 | MIC | 1300 | 13 7/8 | 13 5/8 | 14 | 0 | ||||
25539 | MICA | 900 | 19 15/16 | 19 3/4 | 20 1/8 | 19 5/8 | 19 7/8 | 20 | 252600 | |
25540 | MICC | 0 | 0 | |||||||
25541 | MICCF | 1500 | 39 7/8 | 39 1/4 | 39 7/8 | 39 1/8 | 39 1/2 | 39 7/8 | 73900 | |
25542 | MICG | 100 | 4 1/2 | 4 1/4 | 4 1/2 | 4 | 4 | 4 1/2 | 1700 | |
25543 | MICH | 800 | 16 7/8 | 16 | 17 | 0 | ||||
25544 | MICL | 29000 | 0.3750 | 0.3000 | 0.5000 | 0 | ||||
25545 | MICN | 1000 | 13 1/4 | 13 7/8 | 13 7/8 | 13 1/8 | 13 1/4 | 13 3/4 | 21100 | |
25546 | MICR | 100 | 2.0000 | 2.0000 | 3.2500 | 0 | ||||
25547 | MICRP | 1000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 3/4 | 6 5/8 | 2000 | |
25548 | MICRW | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 1 1/2 | 1 1/2 | 2 1/2 | 2000 | |
25549 | MICS | 0 | 0 | |||||||
25550 | MICT | 0 | 0 | |||||||
25551 | MICXX | 0 | 0.50 | 2.96 | 3.00 | 2286 | ||||
25552 | MID | 0 | 244.22 | 242.56 | 244.52 | 242.56 | 0 | |||
25553 | MIDC | 1000 | 19 | 19 1/4 | 19 1/4 | 19 | 18 3/4 | 19 1/4 | 2000 | |
25554 | MIDD | 800 | 6 1/4 | 6 1/4 | 6 1/2 | 6 | 6 | 6 1/2 | 31700 | |
25555 | MIDE | 0 | 0 | |||||||
25556 | MIDF | 1200 | 16.2500 | 0 | ||||||
25557 | MIDI | 600 | 3 3/8 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/8 | 3 3/8 | 33300 | |
25558 | MIDL | 0 | 0 | |||||||
25559 | MIDXX | 0 | 0.53 | 2.89 | 2.97 | 522 | ||||
25560 | MIE | 700 | 16 3/8 | 0 | ||||||
25561 | MIEAX | 0 | 9.22 | 9.22 | 9.65 | 0 | ||||
25562 | MIEBX | 0 | 9.03 | 9.03 | 9.03 | 0 | ||||
25563 | MIEDX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
25564 | MIEFX | 0 | 30.19 | 30.19 | 30.19 | 0 | ||||
25565 | MIEL | 0 | 0 | |||||||
25566 | MIELY | 0 | 59.0000 | 0 | ||||||
25567 | MIEMX | 0 | 47.08 | 47.08 | 47.08 | 0 | ||||
25568 | MIEPX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
25569 | MIEQX | 0 | 14.01 | 14.01 | 14.01 | 0 | ||||
25570 | MIF | 300 | 8 9/16 | 8 3/4 | 9 1/8 | 0 | ||||
25571 | MIFC | 900 | 6 1/4 | 6 1/4 | 7 | 0 | ||||
25572 | MIFF | 600 | 57.7500 | 0 | ||||||
25573 | MIFG | 0 | 0 | |||||||
25574 | MIFGY | 100 | 14 3/8 | 14 7/8 | 14 7/8 | 14 3/8 | 14 3/8 | 14 7/8 | 3100 | |
25575 | MIFIX | 0 | 8.46 | 8.46 | 8.46 | 0 | ||||
25576 | MIFXX | 0 | 0.41 | 4.91 | 4.98 | 7284 | ||||
25577 | MIG | 400 | 25 1/2 | 0 | ||||||
25578 | MIGA | 100 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.6250 | 4700 | |
25579 | MIGAX | 0 | 17.90 | 17.90 | 18.99 | 0 | ||||
25580 | MIGBX | 0 | 12.27 | 12.27 | 12.27 | 0 | ||||
25581 | MIGCX | 0 | 29.48 | 29.48 | 29.48 | 0 | ||||
25582 | MIGD | 0 | 0 | |||||||
25583 | MIGFX | 0 | 12.57 | 12.57 | 13.34 | 0 | ||||
25584 | MIGI | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/4 | 800 | |
25585 | MIGM | 0 | 0 | |||||||
25586 | MIGN | 0 | 0 | |||||||
25587 | MIGNP | 0 | 0 | |||||||
25588 | MIGR | 0 | 0 | |||||||
25589 | MIGRX | 0 | 17.91 | 17.91 | 17.91 | 0 | ||||
25590 | MIGX | 0 | 0 | |||||||
25591 | MIGXX | 0 | 0.54 | 5.04 | 5.11 | 405 | ||||
25592 | MIH | 0 | 242.21 | 242.21 | 242.21 | 242.21 | 0 | |||
25593 | MIHO | 700 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 7/16 | 1 9/16 | 4100 | |
25594 | MII | 100 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 1/2 | 41 | 100 | |
25595 | MIIBX | 0 | 8.44 | 8.44 | 8.44 | 0 | ||||
25596 | MIIC | 0 | 0 | |||||||
25597 | MIIFX | 0 | 8.44 | 8.44 | 8.86 | 0 | ||||
25598 | MIIL | 0 | 0 | |||||||
25599 | MIIX | 0 | 0 | |||||||
25600 | MIIXX | 0 | 0.35 | 4.40 | 4.44 | 1002 | ||||
25601 | MIKE | 200 | 9 7/8 | 10 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 426500 | |
25602 | MIKL | 600 | 12 1/4 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/4 | 12 1/2 | 68100 | |
25603 | MIKN | 200 | 7 3/4 | 7 3/8 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 13000 | |
25604 | MIKR | 2000 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
25605 | MIKXX | 0 | 0.48 | 4.78 | 4.86 | 5692 | ||||
25606 | MIL | 2000 | 35 1/2 | 36 1/4 | 36 1/4 | 35 1/2 | 35 5/8 | 36 | 2300 | |
25607 | MILA | 0 | 0 | |||||||
25608 | MILAA | 600 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.8125 | 1200 | |
25609 | MILAX | 0 | 12.90 | 12.90 | 12.90 | 0 | ||||
25610 | MILB | 0 | 0 | |||||||
25611 | MILE | 0 | 0 | |||||||
25612 | MILG | 0 | 0 | |||||||
25613 | MILI | 0 | 0 | |||||||
25614 | MILK | 100 | 3.6875 | 3.6250 | 3.7500 | 3.5625 | 3.5625 | 3.6875 | 38600 | |
25615 | MILO | 0 | 0 | |||||||
25616 | MILR | 5000 | 0.1700 | 0.1700 | 0.1900 | 0 | ||||
25617 | MILS | 0 | 0 | |||||||
25618 | MILT | 2000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 2000 | |
25619 | MILX | 0 | 0 | |||||||
25620 | MILY | 0 | 0 | |||||||
25621 | MIM | 0 | 0 | |||||||
25622 | MIMOY | 0 | 2.5500 | 0 | ||||||
25623 | MIMS | 200 | 5 1/2 | 5 5/8 | 6 1/4 | 5 3/8 | 5 3/8 | 6 1/4 | 54400 | |
25624 | MIMXX | 0 | 0.34 | 3.22 | 3.28 | 954 | ||||
25625 | MIN | 700 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 700 | |
25626 | MIND | 500 | 6 1/16 | 6 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 60800 | |
25627 | MINE | 3000 | 0.5625 | 0.5312 | 0.6250 | 0.5000 | 0.4062 | 0.5937 | 30500 | |
25628 | MINEX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
25629 | MINFX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
25630 | MINI | 1000 | 3 11/16 | 3 3/4 | 3 13/16 | 3 5/8 | 3 5/8 | 3 3/4 | 22600 | |
25631 | MINIW | 2000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 1/2 | 22000 | |
25632 | MINL | 0 | 0 | |||||||
25633 | MINN | 9100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
25634 | MINO | 0 | 0 | |||||||
25635 | MINON | 0 | 0 | |||||||
25636 | MINR | 0 | 0 | |||||||
25637 | MINSF | 0 | 0.0002 | 0 | ||||||
25638 | MINT | 3000 | 2 1/2 | 2 3/8 | 2 7/8 | 0 | ||||
25639 | MINWF | 0 | 0 | |||||||
25640 | MINX | 10000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0200 | 16000 | |
25641 | MINXX | 0 | 0.34 | 3.35 | 3.41 | 115 | ||||
25642 | MINY | 500 | 0.0100 | 0 | ||||||
25643 | MIOBX | 0 | 8.13 | 8.13 | 8.13 | 0 | ||||
25644 | MIPL | 0 | 0 | |||||||
25645 | MIPLG | 0 | 0 | |||||||
25646 | MIPR | 0 | 0 | |||||||
25647 | MIQ | 0 | 0 | |||||||
25648 | MIQ.A | 0 | 0 | |||||||
25649 | MIR | 100 | 22 7/8 | 23 | 23 | 22 3/4 | 22 3/8 | 22 7/8 | 13900 | |
25650 | MIRA | 0 | 0 | |||||||
25651 | MIRB | 0 | 0 | |||||||
25652 | MIRC | 28100 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
25653 | MIRD | 0 | 0 | |||||||
25654 | MIRE | 0 | 0 | |||||||
25655 | MIRG | 0 | 0 | |||||||
25656 | MIRL | 0 | 0 | |||||||
25657 | MIRM | 0 | 0 | |||||||
25658 | MIRN | 0 | 0 | |||||||
25659 | MIRO | 0 | 0 | |||||||
25660 | MIRR | 0 | 0 | |||||||
25661 | MIRS | 0 | 0 | |||||||
25662 | MIRT | 0 | 0 | |||||||
25663 | MIRU | 0 | 0 | |||||||
25664 | MIRV | 0 | 0 | |||||||
25665 | MIRX | 0 | 0 | |||||||
25666 | MIRY | 0 | 0 | |||||||
25667 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
25668 | MIS | 3000 | 1 | 2 1/2 | 4 | 0 | ||||
25669 | MISG | 0 | 0 | |||||||
25670 | MISMF | 0 | 0.4370 | 0 | ||||||
25671 | MISS | 1000 | 23 5/8 | 23 1/4 | 23 5/8 | 0 | ||||
25672 | MISSX | 0 | 9.46 | 9.46 | 9.93 | 0 | ||||
25673 | MIST | 400 | 11 | 10 1/2 | 12 3/4 | 0 | ||||
25674 | MISY | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
25675 | MIT | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/8 | 200 | |
25676 | MIT.A | 0 | 0 | |||||||
25677 | MIT.B | 0 | 0 | |||||||
25678 | MITA | 0 | 0 | |||||||
25679 | MITBX | 0 | 14.99 | 14.99 | 14.99 | 0 | ||||
25680 | MITE | 0 | 0 | |||||||
25681 | MITEF | 0 | 12.0625 | 0 | ||||||
25682 | MITFX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
25683 | MITK | 1500 | 3 1/4 | 3 3/16 | 3 1/4 | 3 3/16 | 3 3/16 | 3 3/8 | 2000 | |
25684 | MITS | 0 | 0 | |||||||
25685 | MITSY | 600 | 166 | 163 | 166 | 163 | 163 | 166 | 10500 | |
25686 | MITTX | 0 | 15.10 | 15.10 | 16.02 | 0 | ||||
25687 | MITXX | 0 | 0.33 | 2.94 | 3.00 | 6499 | ||||
25688 | MITY | 700 | 10 5/8 | 11 1/8 | 11 1/8 | 10 1/2 | 10 1/2 | 11 1/8 | 3800 | |
25689 | MIV | 0 | 242.35 | 0 | ||||||
25690 | MIVB | 100 | 13.2500 | 12.7500 | 13.5000 | 0 | ||||
25691 | MIVI | 300 | 12 1/4 | 12 1/4 | 13 1/4 | 0 | ||||
25692 | MIX | 600 | 10 5/8 | 0 | ||||||
25693 | MIY | 300 | 14 1/4 | 14 1/8 | 14 5/8 | 0 | ||||
25694 | MIYC | 0 | 0 | |||||||
25695 | MIYXX | 0 | 0.48 | 4.93 | 5.02 | 3361 | ||||
25696 | MIZR | 1700 | 5 3/8 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 22500 | |
25697 | MIZUF | 0 | 7.7500 | 0 | ||||||
25698 | MJAK | 0 | 0 | |||||||
25699 | MJDM | 500 | 0.1875 | 0.1875 | 0.2200 | 0 | ||||
25700 | MJET | 0 | 0 | |||||||
25701 | MJI | 300 | 14 3/8 | 14 3/8 | 14 7/8 | 0 | ||||
25702 | MK/WSw | 0 | 4 5/8 | 5 | 0 | |||||
25703 | MKAU | 4500 | 1 5/8 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 16000 | |
25704 | MKC | 0 | 0 | |||||||
25705 | MKDEX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
25706 | MKFC | 0 | 0 | |||||||
25707 | MKFCF | 500 | 12 1/8 | 12 1/8 | 12 1/4 | 12 3/64 | 12 1/8 | 12 3/8 | 7000 | |
25708 | MKG | 100 | 43 1/2 | 44 3/8 | 45 | 0 | ||||
25709 | MKGC | 0 | 0 | |||||||
25710 | MKGG | 0 | 0 | |||||||
25711 | MKGI | 0 | 0 | |||||||
25712 | MKGL | 0 | 0 | |||||||
25713 | MKGN | 0 | 0 | |||||||
25714 | MKGR | 0 | 0 | |||||||
25715 | MKGS | 0 | 0 | |||||||
25716 | MKGT | 0 | 0 | |||||||
25717 | MKGU | 0 | 0 | |||||||
25718 | MKGp | 500 | 58 3/4 | 0 | ||||||
25719 | MKHCX | 0 | 8.34 | 8.34 | 8.34 | 0 | ||||
25720 | MKIE | 400 | 7 3/8 | 8 1/4 | 8 1/4 | 7 3/8 | 7 3/8 | 8 1/4 | 3000 | |
25721 | MKIEX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
25722 | MKM | 0 | 0 | |||||||
25723 | MKMXX | 0 | 0.50 | 4.81 | 4.95 | 3253 | ||||
25724 | MKNE | 0 | 0 | |||||||
25725 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
25726 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
25727 | MKOR | 100 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
25728 | MKPI | 0 | 0 | |||||||
25729 | MKPL | 5000 | 9/32 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 12400 | |
25730 | MKPLW | 4500 | 1/16 | 1/16 | 1/8 | 0 | ||||
25731 | MKPLZ | 2200 | 1/32 | 1/32 | 1/16 | 0 | ||||
25732 | MKR | 0 | 0 | |||||||
25733 | MKRA | 0 | 0 | |||||||
25734 | MKRL | 2000 | 7 7/8 | 8 | 8 | 7 3/4 | 7 3/4 | 7 7/8 | 71800 | |
25735 | MKRO | 4000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
25736 | MKRS | 4500 | 2.5000 | 2.5000 | 2.5000 | 2.3750 | 2.3750 | 2.7500 | 11500 | |
25737 | MKS | 1000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
25738 | MKSA | 0 | 0 | |||||||
25739 | MKSCX | 0 | 18.33 | 18.33 | 18.90 | 0 | ||||
25740 | MKSR | 0 | 0 | |||||||
25741 | MKSX | 0 | 0 | |||||||
25742 | MKSw | 0 | 0 | |||||||
25743 | MKT | 0 | 319.58 | 0 | ||||||
25744 | MKTA | 0 | 0 | |||||||
25745 | MKTAY | 1800 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/4 | 2700 | |
25746 | MKTB | 200 | 0.1875 | 0.1200 | 0.1875 | 0.1200 | 0.0625 | 0.1875 | 5200 | |
25747 | MKTBX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
25748 | MKTF | 0 | 0 | |||||||
25749 | MKTL | 1400 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
25750 | MKTRX | 0 | 20.25 | 20.25 | 20.25 | 0 | ||||
25751 | MKTXX | 0 | 0 | |||||||
25752 | MKTY | 1000 | 2.5000 | 1.5000 | 2.5000 | 0 | ||||
25753 | MKVAX | 0 | 20.49 | 20.49 | 20.49 | 0 | ||||
25754 | MKX | 0 | 556.92 | 0 | ||||||
25755 | MKY | 0 | 0 | |||||||
25756 | MKYC | 0 | 0 | |||||||
25757 | MKYMF | 0 | 4.3750 | 0 | ||||||
25758 | MKw | 400 | 9 1/2 | 0 | ||||||
25759 | MKws | 0 | 0 | |||||||
25760 | ML | 3100 | 20 3/8 | 17 | 17 1/2 | 0 | ||||
25761 | MLA | 39300 | 38 3/8 | 0 | ||||||
25762 | MLAA | 0 | 0 | |||||||
25763 | MLAB | 1000 | 6 3/8 | 5 3/4 | 6 3/8 | 5 5/8 | 6 1/8 | 6 3/8 | 35500 | |
25764 | MLAC | 0 | 0 | |||||||
25765 | MLAT | 0 | 0 | |||||||
25766 | MLB | 65500 | 61 1/4 | 0 | ||||||
25767 | MLBC | 100 | 13 7/8 | 14 | 14 | 13 7/8 | 13 7/8 | 14 | 15600 | |
25768 | MLBCX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
25769 | MLBU | 4000 | 0.8125 | 0.7500 | 1.0312 | 0 | ||||
25770 | MLC | 100 | 11 | 0 | ||||||
25771 | MLCIX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
25772 | MLDH | 0 | 0 | |||||||
25773 | MLDR | 10000 | 6 1/8 | 5 7/8 | 6 1/8 | 5 3/4 | 6 | 6 1/8 | 166500 | |
25774 | MLDRW | 1900 | 5 11/16 | 5 5/8 | 5 11/16 | 5 5/8 | 5 5/8 | 5 11/16 | 53200 | |
25775 | MLDS | 100 | 2.5000 | 1.6250 | 2.5000 | 0 | ||||
25776 | MLE | 4500 | 7/32 | 0 | ||||||
25777 | MLEXX | 0 | 0.64 | 3.44 | 3.50 | 7975 | ||||
25778 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
25779 | MLG | 100 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
25780 | MLGA | 0 | 0 | |||||||
25781 | MLGC | 0 | 0 | |||||||
25782 | MLGH | 0 | 0 | |||||||
25783 | MLGL | 0 | 0 | |||||||
25784 | MLGM | 0 | 0 | |||||||
25785 | MLGN | 0 | 0 | |||||||
25786 | MLGXX | 0 | 0.57 | 5.22 | 5.33 | 18454 | ||||
25787 | MLHR | 200 | 43 1/2 | 43 5/8 | 43 3/4 | 43 1/4 | 43 1/4 | 43 3/4 | 102000 | |
25788 | MLI | 200 | 41 | 38 3/8 | 39 | 0 | ||||
25789 | MLIC | 100 | 8 | 7 | 8 | 0 | ||||
25790 | MLIN | 400 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 16500 | |
25791 | MLIS | 0 | 0 | |||||||
25792 | MLIXX | 0 | 0.70 | 5.27 | 5.35 | 77427 | ||||
25793 | MLK | 800 | 7 7/8 | 6 5/8 | 7 1/8 | 0 | ||||
25794 | MLKL | 0 | 0 | |||||||
25795 | MLLE | 2000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 2000 | |
25796 | MLLS | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25797 | MLM | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/8 | 25 1/8 | 200 | |
25798 | MLMC | 0 | 0 | |||||||
25799 | MLME | 0 | 0 | |||||||
25800 | MLMEX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
25801 | MLMI | 1000 | 7 7/16 | 7 1/2 | 7 1/2 | 7 | 7 | 7 3/8 | 4500 | |
25802 | MLMIW | 500 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 500 | |
25803 | MLML | 0 | 0 | |||||||
25804 | MLMP | 0 | 0 | |||||||
25805 | MLMS | 0 | 0 | |||||||
25806 | MLMTV | 6000 | 21.2500 | 0 | ||||||
25807 | MLMw | 0 | 23 1/2 | 23 7/8 | 0 | |||||
25808 | MLNM | 15000 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/4 | 128000 | |
25809 | MLO | 0 | 0 | |||||||
25810 | MLOF | 0 | 0 | |||||||
25811 | MLOFW | 0 | 0 | |||||||
25812 | MLOG | 2000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 11800 | |
25813 | MLOR | 0 | 0 | |||||||
25814 | MLORF | 0 | 0.4300 | 0 | ||||||
25815 | MLR | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 5/8 | 400 | |
25816 | MLRC | 1100 | 8 | 8 3/8 | 8 3/8 | 7 7/8 | 8 | 8 3/8 | 48200 | |
25817 | MLRCD | 1500 | 7 | 6 3/4 | 7 1/4 | 0 | ||||
25818 | MLRE | 0 | 0 | |||||||
25819 | MLREF | 1000 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1000 | |||
25820 | MLRL | 0 | 0 | |||||||
25821 | MLRX | 0 | 0 | |||||||
25822 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
25823 | MLS | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/8 | 21 5/8 | 300 | |
25824 | MLSB | 0 | 0 | |||||||
25825 | MLSC | 500 | 0.4687 | 0.4687 | 0.5312 | 0.4687 | 0.4687 | 0.5312 | 7800 | |
25826 | MLSK | 0 | 0 | |||||||
25827 | MLSO | 0 | 0 | |||||||
25828 | MLSS | 0 | 0 | |||||||
25829 | MLSX | 0 | 0 | |||||||
25830 | MLSXX | 0 | 0.41 | 4.68 | 4.81 | 2052 | ||||
25831 | MLT | 300 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 300 | |
25832 | MLTA | 0 | 0 | |||||||
25833 | MLTC | 0 | 0 | |||||||
25834 | MLTE | 0 | 0 | |||||||
25835 | MLTG | 0 | 0 | |||||||
25836 | MLTI | 5000 | 0.5700 | 0.8750 | 0.8750 | 0.5700 | 0.5000 | 0.8750 | 20000 | |
25837 | MLTL | 0 | 0 | |||||||
25838 | MLTN | 600 | 14 1/4 | 14 1/4 | 15 1/4 | 14 | 14 1/4 | 14 5/8 | 175900 | |
25839 | MLTO | 0 | 0 | |||||||
25840 | MLTS | 0 | 0 | |||||||
25841 | MLTT | 0 | 0 | |||||||
25842 | MLTV | 200 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
25843 | MLTXX | 0 | 0.53 | 4.94 | 5.06 | 5859 | ||||
25844 | MLUXX | 0 | 0.61 | 4.80 | 4.58 | 569 | ||||
25845 | MLVE | 0 | 0 | |||||||
25846 | MLVEP | 0 | 0 | |||||||
25847 | MLWL | 1000 | 14 5/8 | 14 1/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 5/8 | 52800 | |
25848 | MLWY | 0 | 0 | |||||||
25849 | MLXD | 0 | 0 | |||||||
25850 | MLXR | 2000 | 12.6250 | 13.0000 | 14.2500 | 88100 | ||||
25851 | MM | 100 | 31 1/2 | 0 | ||||||
25852 | MMA | 100 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 100 | |||
25853 | MMABX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
25854 | MMACX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
25855 | MMAGX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
25856 | MMAM | 25 | 1.0016 | 0.2500 | 0.5625 | 0 | ||||
25857 | MMAN | 1300 | 8 5/8 | 8 1/2 | 9 1/4 | 8 1/2 | 8 1/4 | 9 1/4 | 97700 | |
25858 | MMAXX | 0 | 0.50 | 4.81 | 4.95 | 563 | ||||
25859 | MMBA | 0 | 0 | |||||||
25860 | MMBBX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
25861 | MMBFX | 0 | 10.87 | 10.87 | 11.41 | 0 | ||||
25862 | MMBI | 100 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 100 | |||
25863 | MMBL | 0 | 0 | |||||||
25864 | MMBLF | 200 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 14 | 14 1/8 | 200 | |
25865 | MMBXX | 0 | 0.61 | 3.00 | 3.02 | 535 | ||||
25866 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
25867 | MMC | 100 | 108 5/8 | 108 | 108 5/8 | 108 | 107 7/8 | 108 1/4 | 1100 | |
25868 | MMCA | 0 | 0 | |||||||
25869 | MMCC | 400 | 0.0625 | 0 | ||||||
25870 | MMCEX | 0 | 14.05 | 14.05 | 14.05 | 0 | ||||
25871 | MMCGX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
25872 | MMCI | 11500 | 2 1/2 | 2 7/16 | 2 3/4 | 2 5/16 | 2 1/2 | 2 7/8 | 33300 | |
25873 | MMCIW | 1000 | 13/16 | 29/32 | 15/16 | 13/16 | 13/16 | 15/16 | 43700 | |
25874 | MMCK | 0 | 0 | |||||||
25875 | MMCO | 36000 | 0.4288 | 1.5000 | 2.0000 | 0 | ||||
25876 | MMCR | 0 | 0 | |||||||
25877 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
25878 | MMCXX | 0 | 0.61 | 3.02 | 3.04 | 1219 | ||||
25879 | MMCY | 0 | 0 | |||||||
25880 | MMD | 300 | 9 5/8 | 9 1/8 | 9 1/2 | 0 | ||||
25881 | MMDS | 4000 | 0.0350 | 0.0200 | 0.0350 | 0 | ||||
25882 | MME | 5000 | 11 | 10 1/4 | 10 5/8 | 0 | ||||
25883 | MMEC | 0 | 0 | |||||||
25884 | MMED | 0 | 0 | |||||||
25885 | MMEE | 0 | 0 | |||||||
25886 | MMEEF | 0 | 0 | |||||||
25887 | MMEH | 0 | 0 | |||||||
25888 | MMEN | 0 | 0 | |||||||
25889 | MMEW | 0 | 0 | |||||||
25890 | MMEY | 0 | 0 | |||||||
25891 | MMG | 1000 | 9 7/8 | 9 1/2 | 9 13/16 | 0 | ||||
25892 | MMGAX | 0 | 10.54 | 10.54 | 11.07 | 0 | ||||
25893 | MMGC | 0 | 0 | |||||||
25894 | MMGE | 0 | 0 | |||||||
25895 | MMGH | 0 | 0 | |||||||
25896 | MMGI | 0 | 0 | |||||||
25897 | MMGM | 0 | 0 | |||||||
25898 | MMGR | 0 | 0 | |||||||
25899 | MMGXX | 0 | 0.41 | 4.55 | 4.65 | 360 | ||||
25900 | MMHBX | 0 | 8.80 | 8.80 | 8.80 | 0 | ||||
25901 | MMHYX | 0 | 8.79 | 8.79 | 9.23 | 0 | ||||
25902 | MMI | 5100 | 31 5/8 | 29 5/8 | 30 | 0 | ||||
25903 | MMIAX | 0 | 15.11 | 15.11 | 15.86 | 0 | ||||
25904 | MMIBX | 0 | 8.66 | 8.66 | 8.66 | 0 | ||||
25905 | MMIC | 1000 | 2.8125 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | 2.8750 | 291100 | |
25906 | MMIFX | 0 | 10.81 | 10.81 | 11.14 | 0 | ||||
25907 | MMIK | 0 | 0 | |||||||
25908 | MMIN | 600 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
25909 | MMIRX | 0 | 15.13 | 15.13 | 15.13 | 0 | ||||
25910 | MMIS | 0 | 0 | |||||||
25911 | MMIXX | 0 | 0.65 | 3.24 | 3.31 | 6083 | ||||
25912 | MMKR | 4500 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
25913 | MML | 200 | 61 1/4 | 0 | ||||||
25914 | MMM | 800 | 76 7/8 | 76 | 77 | 75 3/4 | 76 3/4 | 77 1/8 | 11800 | |
25915 | MMMA | 0 | 0 | |||||||
25916 | MMMC | 0 | 0 | |||||||
25917 | MMMG | 0 | 0 | |||||||
25918 | MMMGX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
25919 | MMMH | 0 | 0 | |||||||
25920 | MMMI | 0 | 0 | |||||||
25921 | MMML | 0 | 0 | |||||||
25922 | MMMN | 0 | 0 | |||||||
25923 | MMMO | 0 | 0 | |||||||
25924 | MMMP | 4200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2.1250 | 8400 | |
25925 | MMMR | 0 | 0 | |||||||
25926 | MMMS | 0 | 0 | |||||||
25927 | MMMT | 0 | 0 | |||||||
25928 | MMMV | 0 | 0 | |||||||
25929 | MMMW | 0 | 0 | |||||||
25930 | MMMX | 0 | 0 | |||||||
25931 | MMMXX | 0 | 0.46 | 4.44 | 4.52 | 927 | ||||
25932 | MMMY | 0 | 0 | |||||||
25933 | MMNSX | 0 | 13.89 | 13.89 | 14.74 | 0 | ||||
25934 | MMO | 100 | 10 7/8 | 9 3/8 | 9 7/8 | 0 | ||||
25935 | MMOT | 0 | 0 | |||||||
25936 | MMOTP | 0 | 0 | |||||||
25937 | MMOX | 0 | 0 | |||||||
25938 | MMP/WS | 500 | 2 1/8 | 0 | ||||||
25939 | MMPF | 0 | 0 | |||||||
25940 | MMPGX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
25941 | MMPI | 1000 | 13/16 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 35300 | |
25942 | MMPIX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
25943 | MMPK | 0 | 0 | |||||||
25944 | MMPL | 0 | 0 | |||||||
25945 | MMPQ | 0 | 0 | |||||||
25946 | MMPR | 0 | 0 | |||||||
25947 | MMPS | 0 | 0 | |||||||
25948 | MMPT | 0 | 0 | |||||||
25949 | MMRC | 0 | 0 | |||||||
25950 | MMRI | 100 | 2 1/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/2 | 2800 | |
25951 | MMRX | 5000 | 13/16 | 15/16 | 31/32 | 13/16 | 13/16 | 7/8 | 353400 | |
25952 | MMS | 0 | 0 | |||||||
25953 | MMS.A | 0 | 0 | |||||||
25954 | MMSI | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 3/4 | 9800 | |
25955 | MMST | 0 | 0 | |||||||
25956 | MMT | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 100 | |
25957 | MMTC | 0 | 0 | |||||||
25958 | MMTCY | 1000 | 33 | 33 1/8 | 33 3/8 | 32 1/2 | 32 1/2 | 33 1/8 | 96000 | |
25959 | MMTF | 0 | 0 | |||||||
25960 | MMTFP | 100 | 90.0000 | 0 | ||||||
25961 | MMTGX | 0 | 8.08 | 8.08 | 8.08 | 0 | ||||
25962 | MMTN | 0 | 0 | |||||||
25963 | MMTOF | 0 | 8.2500 | 0 | ||||||
25964 | MMTRS | 400 | 45.0000 | 40.5000 | 45.5000 | 0 | ||||
25965 | MMTS | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 3500 | |
25966 | MMTSU | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 4700 | |
25967 | MMTSW | 3900 | 1/8 | 1/8 | 5/32 | 0 | ||||
25968 | MMTXX | 0 | 0.44 | 5.04 | 5.14 | 4992 | ||||
25969 | MMU | 1000 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
25970 | MMUBX | 0 | 9.18 | 9.18 | 9.18 | 0 | ||||
25971 | MMUFX | 0 | 9.20 | 9.20 | 9.66 | 0 | ||||
25972 | MMUXX | 0 | 0.37 | 3.30 | 3.37 | 812 | ||||
25973 | MMYXX | 0 | 0.33 | 4.84 | 4.91 | 1781 | ||||
25974 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
25975 | MNA | 100 | 10 3/8 | 0 | ||||||
25976 | MNAAX | 0 | 18.50 | 18.50 | 18.50 | 0 | ||||
25977 | MNAC | 7500 | 0.2600 | 0.1875 | 0.4375 | 0 | ||||
25978 | MNAN | 0 | 0 | |||||||
25979 | MNB | 7500 | 9 9/16 | 0 | ||||||
25980 | MNBAX | 0 | 13.07 | 13.07 | 13.07 | 0 | ||||
25981 | MNBB | 1000 | 25 | 25 | 25 | 25 | 22 3/4 | 25 | 1500 | |
25982 | MNBF | 0 | 0 | |||||||
25983 | MNBI | 0 | 0 | |||||||
25984 | MNBT | 1000 | 24.7500 | 0 | ||||||
25985 | MNCAX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
25986 | MNCO | 0 | 0 | |||||||
25987 | MNCTX | 0 | 12.40 | 12.40 | 12.40 | 0 | ||||
25988 | MNCXX | 0 | 0.39 | 2.88 | 2.93 | 2544 | ||||
25989 | MND | 0 | 0 | |||||||
25990 | MND.A | 0 | 0 | |||||||
25991 | MND.B | 0 | 0 | |||||||
25992 | MND/A | 200 | 20 5/8 | 19 7/8 | 20 1/4 | 0 | ||||
25993 | MND/B | 100 | 21 | 20 5/8 | 21 | 0 | ||||
25994 | MNDA | 0 | 0 | |||||||
25995 | MNDB | 0 | 0 | |||||||
25996 | MNDC | 0 | 0 | |||||||
25997 | MNDT | 0 | 0 | |||||||
25998 | MNEAF | 0 | 1.9500 | 0 | ||||||
25999 | MNED | 0 | 0 | |||||||
26000 | MNEIX | 0 | 15.65 | 15.65 | 15.65 | 0 | ||||
26001 | MNEK | 0 | 0 | |||||||
26002 | MNEL | 0 | 0 | |||||||
26003 | MNEMX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
26004 | MNES | 300 | 50 1/4 | 50 3/8 | 52 1/2 | 100 | ||||
26005 | MNET | 900 | 3 | 3 | 3 | 3 | 3 | 3 3/4 | 1800 | |
26006 | MNFU | 0 | 0 | |||||||
26007 | MNFXX | 0 | 0.44 | 3.15 | 3.20 | 683 | ||||
26008 | MNG | 0 | 0 | |||||||
26009 | MNGCX | 0 | 16.75 | 16.75 | 16.75 | 0 | ||||
26010 | MNGFX | 0 | 20.46 | 20.46 | 20.46 | 0 | ||||
26011 | MNGOX | 0 | 16.39 | 16.39 | 16.39 | 0 | ||||
26012 | MNGS | 0 | 0 | |||||||
26013 | MNGXX | 0 | 0.75 | 4.91 | 5.01 | 4615 | ||||
26014 | MNH | 0 | 0 | |||||||
26015 | MNHMA | 0 | 0 | |||||||
26016 | MNI | 400 | 27 3/8 | 27 1/2 | 28 | 0 | ||||
26017 | MNIA | 300 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2.2500 | 300 | |
26018 | MNIF | 0 | 0 | |||||||
26019 | MNIG | 3000 | 0.4843 | 0.1250 | 0.5000 | 0 | ||||
26020 | MNIGX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
26021 | MNII | 1900 | 0.5000 | 0 | ||||||
26022 | MNIN | 0 | 0 | |||||||
26023 | MNINX | 0 | 10.54 | 10.54 | 10.95 | 0 | ||||
26024 | MNIS | 0 | 0 | |||||||
26025 | MNISX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
26026 | MNIY | 0 | 0 | |||||||
26027 | MNMCX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
26028 | MNMD | 1000 | 27 1/4 | 26 1/4 | 27 1/4 | 26 1/4 | 26 1/4 | 27 1/4 | 15900 | |
26029 | MNMM | 1000 | 0.0937 | 0.0937 | 0.1562 | 2000 | ||||
26030 | MNMN | 0 | 0 | |||||||
26031 | MNMXX | 0 | 0.50 | 2.90 | 2.96 | 1771 | ||||
26032 | MNNS | 0 | 0 | |||||||
26033 | MNNSY | 0 | 383.3750 | 0 | ||||||
26034 | MNOC | 200 | 24.0000 | 22.5000 | 25.5000 | 0 | ||||
26035 | MNODF | 0 | 0.7600 | 0 | ||||||
26036 | MNP | 200 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 4200 | |||
26037 | MNPI | 1800 | 8 3/8 | 8 9/64 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 116100 | |
26038 | MNR | 100 | 26 1/8 | 26 | 26 1/8 | 26 | 25 7/8 | 26 3/8 | 400 | |
26039 | MNRB | 0 | 0 | |||||||
26040 | MNRC | 0 | 0 | |||||||
26041 | MNRCY | 100 | 21 | 20 7/8 | 21 | 20 3/4 | 20 3/4 | 21 | 11700 | |
26042 | MNRE | 0 | 0 | |||||||
26043 | MNRF | 0 | 0 | |||||||
26044 | MNRI | 0 | 0 | |||||||
26045 | MNRK | 0 | 0 | |||||||
26046 | MNRL | 0 | 0 | |||||||
26047 | MNRN | 0 | 0 | |||||||
26048 | MNRO | 1500 | 15 | 15 3/4 | 16 | 15 | 15 | 15 3/4 | 33400 | |
26049 | MNRR | 0 | 0 | |||||||
26050 | MNRS | 0 | 0 | |||||||
26051 | MNRT | 0 | 0 | |||||||
26052 | MNRTA | 400 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 5/8 | 5 7/8 | 400 | |
26053 | MNRX | 0 | 0 | |||||||
26054 | MNRY | 0 | 0 | |||||||
26055 | MNRw | 0 | 24 5/8 | 26 1/8 | 0 | |||||
26056 | MNS | 200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 200 | |
26057 | MNSB | 0 | 0 | |||||||
26058 | MNSCX | 0 | 19.09 | 19.09 | 19.09 | 0 | ||||
26059 | MNSD | 0 | 0 | |||||||
26060 | MNSFX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
26061 | MNSGX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
26062 | MNSL | 0 | 0 | |||||||
26063 | MNSM | 0 | 0 | |||||||
26064 | MNSMX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
26065 | MNSMY | 0 | 0 | |||||||
26066 | MNSN | 0 | 0 | |||||||
26067 | MNSOX | 0 | 15.01 | 15.01 | 15.01 | 0 | ||||
26068 | MNST | 0 | 0 | |||||||
26069 | MNSV | 0 | 0 | |||||||
26070 | MNT | 300 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 1800 | |||
26071 | MNTCF | 0 | 0.0850 | 0 | ||||||
26072 | MNTGX | 0 | 8.28 | 8.28 | 8.67 | 0 | ||||
26073 | MNTIX | 0 | 24.86 | 24.86 | 26.03 | 0 | ||||
26074 | MNTR | 1300 | 22 7/16 | 22 1/2 | 22 3/4 | 22 | 22 1/4 | 22 5/8 | 436200 | |
26075 | MNTX | 100 | 11 3/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 3400 | |
26076 | MNTp | 200 | 9 | 0 | ||||||
26077 | MNU | 0 | 29.70 | 0 | ||||||
26078 | MNWK | 0 | 0 | |||||||
26079 | MNXC | 0 | 0 | |||||||
26080 | MNY | 1300 | 10 3/8 | 10 5/8 | 11 1/8 | 0 | ||||
26081 | MNYBX | 0 | 10.97 | 10.97 | 11.52 | 0 | ||||
26082 | MNYO | 400 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
26083 | MNZS | 0 | 0 | |||||||
26084 | MO | 200 | 93 1/2 | 92 7/8 | 94 1/8 | 92 7/8 | 93 1/8 | 93 1/2 | 17900 | |
26085 | MOA | 0 | 0 | |||||||
26086 | MOAK | 1000 | 5.0000 | 4.7500 | 5.3750 | 0 | ||||
26087 | MOB | 100 | 113 7/8 | 115 1/8 | 115 1/8 | 113 7/8 | 113 5/8 | 114 1/8 | 700 | |
26088 | MOBA | 0 | 0 | |||||||
26089 | MOBAX | 0 | 14.30 | 14.30 | 14.30 | 0 | ||||
26090 | MOBB | 0 | 0 | |||||||
26091 | MOBC | 0 | 0 | |||||||
26092 | MOBD | 0 | 0 | |||||||
26093 | MOBE | 0 | 0 | |||||||
26094 | MOBF | 0 | 0 | |||||||
26095 | MOBG | 0 | 0 | |||||||
26096 | MOBH | 0 | 0 | |||||||
26097 | MOBI | 0 | 0 | |||||||
26098 | MOBK | 0 | 0 | |||||||
26099 | MOBL | 0 | 0 | |||||||
26100 | MOBM | 0 | 0 | |||||||
26101 | MOBN | 0 | 0 | |||||||
26102 | MOBO | 0 | 0 | |||||||
26103 | MOBP | 1000 | 2.7500 | 0 | ||||||
26104 | MOBR | 0 | 0 | |||||||
26105 | MOBS | 0 | 0 | |||||||
26106 | MOBT | 0 | 0 | |||||||
26107 | MOBU | 0 | 0 | |||||||
26108 | MOBV | 0 | 0 | |||||||
26109 | MOBX | 0 | 0 | |||||||
26110 | MOBXX | 0 | 0.44 | 3.05 | 3.09 | 703 | ||||
26111 | MOBY | 0 | 0 | |||||||
26112 | MOC | 3300 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/8 | 47 3/4 | 3300 | |
26113 | MOCE | 0 | 0 | |||||||
26114 | MOCN | 0 | 0 | |||||||
26115 | MOCO | 700 | 9 15/16 | 9 3/4 | 10 3/8 | 9 3/4 | 9 3/4 | 10 1/4 | 3600 | |
26116 | MOCS | 0 | 0 | |||||||
26117 | MOCXX | 0 | 0.39 | 5.22 | 5.27 | 71 | ||||
26118 | MOD/E | 13000 | 7/16 | 0 | ||||||
26119 | MODA | 2000 | 4 3/4 | 4 5/8 | 5 | 4 5/8 | 4 1/2 | 4 3/4 | 22700 | |
26120 | MODAW | 6000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 7/16 | 1 5/8 | 25000 | |
26121 | MODE | 0 | 0 | |||||||
26122 | MODH | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 300 | |
26123 | MODI | 500 | 25 1/16 | 24 3/4 | 25 1/4 | 24 5/8 | 25 | 25 1/2 | 268200 | |
26124 | MODL | 1500 | 0.0001 | 0.0001 | 0.0400 | 0 | ||||
26125 | MODM | 600 | 3 1/16 | 3 7/16 | 3 7/16 | 3 1/16 | 3 1/32 | 3 3/16 | 23700 | |
26126 | MODMW | 1000 | 1 | 1 | 1 1/16 | 0 | ||||
26127 | MODMZ | 200 | 1/16 | 1/16 | 3/32 | 0 | ||||
26128 | MODT | 200 | 8 1/4 | 8 | 8 1/2 | 7 3/4 | 7 3/4 | 8 1/2 | 4300 | |
26129 | MODU | 1300 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
26130 | MOEH | 0 | 0 | |||||||
26131 | MOFN | 100 | 4 5/8 | 4 1/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 5/8 | 15100 | |
26132 | MOG | 0 | 0 | |||||||
26133 | MOG.A | 0 | 0 | |||||||
26134 | MOG/A | 200 | 19 1/4 | 0 | ||||||
26135 | MOG/B | 100 | 21 7/8 | 0 | ||||||
26136 | MOGA | 0 | 0 | |||||||
26137 | MOGB | 0 | 0 | |||||||
26138 | MOGF | 0 | 0 | |||||||
26139 | MOGN | 100 | 4 1/4 | 4 3/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 41700 | |
26140 | MOGS | 0 | 0 | |||||||
26141 | MOGX | 50 | 12.0000 | 1.0000 | 3.0000 | 0 | ||||
26142 | MOHK | 1000 | 23 3/4 | 23 5/8 | 24 5/8 | 23 5/8 | 23 3/4 | 24 | 100300 | |
26143 | MOHTX | 0 | 21.44 | 21.44 | 21.44 | 0 | ||||
26144 | MOHXX | 0 | 0.75 | 2.93 | 2.97 | 2517 | ||||
26145 | MOIL | 200 | 13 1/4 | 13 1/2 | 13 1/2 | 12 1/4 | 12 1/4 | 13 1/4 | 4300 | |
26146 | MOIXX | 0 | 0.40 | 4.93 | 4.93 | 299 | ||||
26147 | MOKA | 200 | 8 3/8 | 8 3/4 | 8 3/4 | 8 1/8 | 8 | 8 3/8 | 16700 | |
26148 | MOKT | 0 | 0 | |||||||
26149 | MOKTL | 200 | 26.0000 | 25.5000 | 26.0000 | 25.5000 | 23.5000 | 26.0000 | 3500 | |
26150 | MOL | 200 | 3 3/8 | 0 | ||||||
26151 | MOL.A | 0 | 0 | |||||||
26152 | MOL.B | 0 | 0 | |||||||
26153 | MOLTX | 0 | 12.19 | 12.19 | 12.70 | 0 | ||||
26154 | MOLX | 1000 | 36 1/2 | 36 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 37 | 95100 | |
26155 | MOLXA | 600 | 33 1/4 | 32 3/4 | 34 | 32 3/4 | 33 1/4 | 33 1/2 | 265700 | |
26156 | MOLY | 2000 | 6.5000 | 6.5000 | 6.6250 | 6.5000 | 6.5000 | 7.1250 | 19500 | |
26157 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
26158 | MOMC | 0 | 0 | |||||||
26159 | MOMGX | 0 | 11.27 | 11.27 | 11.96 | 0 | ||||
26160 | MOMH | 0 | 0 | |||||||
26161 | MOMHA | 300 | 22.0000 | 0 | ||||||
26162 | MOMIX | 0 | 10.44 | 10.44 | 10.93 | 0 | ||||
26163 | MOMTX | 0 | 12.05 | 12.05 | 12.62 | 0 | ||||
26164 | MON | 0 | 0 | |||||||
26165 | MOND | 100 | 29 | 29 | 29 | 28 1/2 | 28 1/2 | 29 | 17400 | |
26166 | MONE | 400 | 25 3/4 | 26 | 26 3/8 | 25 1/4 | 25 1/4 | 25 3/4 | 331000 | |
26167 | MONF | 0 | 0 | |||||||
26168 | MONFA | 1000 | 2 13/16 | 3 | 3 | 2 13/16 | 2 13/16 | 2 15/16 | 17100 | |
26169 | MONG | 0 | 0 | |||||||
26170 | MONGP | 0 | 0 | |||||||
26171 | MONM | 200 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
26172 | MONOO | 1100 | 94.5000 | 0 | ||||||
26173 | MONT | 800 | 11.0000 | 0 | ||||||
26174 | MONTX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
26175 | MOOR | 8000 | 2.0625 | 2.2500 | 2.3125 | 2.0000 | 2.0000 | 2.0625 | 300000 | |
26176 | MOOV | 500 | 6 3/16 | 6 1/2 | 6 1/2 | 6 | 6 | 6 1/4 | 36500 | |
26177 | MOR | 300 | 16 | 15 3/4 | 16 1/8 | 0 | ||||
26178 | MORC | 0 | 0 | |||||||
26179 | MORG | 200 | 11 1/4 | 11 1/4 | 13 | 0 | ||||
26180 | MORI | 0 | 0 | |||||||
26181 | MORL | 0 | 0 | |||||||
26182 | MORN | 0 | 0 | |||||||
26183 | MORP | 200 | 18 1/2 | 18 1/2 | 19 3/4 | 0 | ||||
26184 | MOS | 10700 | 1/4 | 7/32 | 1/4 | 7/32 | 7/32 | 1/4 | 20900 | |
26185 | MOSB | 0 | 0 | |||||||
26186 | MOSH | 1000 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2300 | 8000 | |
26187 | MOSI | 1500 | 28 3/4 | 28 | 29 1/4 | 27 | 28 3/4 | 29 1/4 | 51600 | |
26188 | MOSY | 5000 | 0.2500 | 0.1875 | 0.4375 | 0 | ||||
26189 | MOT | 100 | 46 3/8 | 44 3/4 | 46 3/8 | 44 1/8 | 46 1/4 | 46 3/4 | 241300 | |
26190 | MOTA | 0 | 0 | |||||||
26191 | MOTB | 0 | 0 | |||||||
26192 | MOTC | 0 | 0 | |||||||
26193 | MOTD | 0 | 0 | |||||||
26194 | MOTE | 0 | 0 | |||||||
26195 | MOTF | 0 | 0 | |||||||
26196 | MOTFX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
26197 | MOTG | 0 | 0 | |||||||
26198 | MOTH | 0 | 0 | |||||||
26199 | MOTI | 0 | 0 | |||||||
26200 | MOTIF | 0 | 2.3750 | 2.5000 | 3.2500 | 0 | ||||
26201 | MOTK | 0 | 0 | |||||||
26202 | MOTL | 0 | 0 | |||||||
26203 | MOTM | 0 | 0 | |||||||
26204 | MOTN | 0 | 0 | |||||||
26205 | MOTO | 700 | 1 7/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 3000 | |
26206 | MOTP | 0 | 0 | |||||||
26207 | MOTR | 1000 | 7 3/4 | 7 3/4 | 8 1/8 | 700 | ||||
26208 | MOTS | 0 | 0 | |||||||
26209 | MOTT | 0 | 0 | |||||||
26210 | MOTU | 0 | 0 | |||||||
26211 | MOTV | 0 | 0 | |||||||
26212 | MOTW | 0 | 0 | |||||||
26213 | MOTX | 0 | 0 | |||||||
26214 | MOTY | 0 | 0 | |||||||
26215 | MOTZ | 0 | 0 | |||||||
26216 | MOVA | 200 | 25 | 25 | 25 1/4 | 25 | 25 | 25 1/2 | 11000 | |
26217 | MOVAA | 0 | 0 | |||||||
26218 | MOVE | 1500 | 5/8 | 17/32 | 11/16 | 17/32 | 9/16 | 11/16 | 66100 | |
26219 | MOVEW | 2500 | 5/32 | 5/32 | 3/16 | 0 | ||||
26220 | MOVI | 100 | 13 1/4 | 13 1/4 | 13 7/8 | 13 1/4 | 13 1/4 | 13 7/8 | 13900 | |
26221 | MOXY | 1000 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 7/8 | 44700 | |
26222 | MOYC | 1000 | 5 5/8 | 5 | 6 | 0 | ||||
26223 | MP | 0 | 0 | |||||||
26224 | MP+A | 0 | 0 | |||||||
26225 | MPA | 3000 | 14 1/8 | 0 | ||||||
26226 | MPAA | 500 | 13 1/8 | 12 3/4 | 13 1/8 | 12 3/8 | 12 3/4 | 13 1/8 | 92300 | |
26227 | MPAC | 500 | 1 1/2 | 1 7/16 | 1 9/16 | 1 7/16 | 1 1/2 | 1 5/8 | 25000 | |
26228 | MPAD | 100 | 1.0625 | 1.0625 | 1.5000 | 0 | ||||
26229 | MPARY | 4000 | 15 1/8 | 15 1/2 | 15 5/8 | 14 63/64 | 15 1/8 | 15 1/4 | 1670200 | |
26230 | MPAT | 0 | 0 | |||||||
26231 | MPB | 0 | 2 3/4 | 3 3/4 | 0 | |||||
26232 | MPBAX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
26233 | MPBK | 100 | 19 3/4 | 19 | 19 3/4 | 0 | ||||
26234 | MPBT | 0 | 0 | |||||||
26235 | MPC | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 | 6000 | |
26236 | MPCE | 1400 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
26237 | MPCP | 2200 | 1.5000 | 1.7500 | 3.0000 | 0 | ||||
26238 | MPCRF | 0 | 2.2600 | 0 | ||||||
26239 | MPCXX | 0 | 0.19 | 5.04 | 5.16 | 1019 | ||||
26240 | MPD | 100 | 2 | 0 | ||||||
26241 | MPDI | 1500 | 3 | 3 1/8 | 3 1/4 | 2 3/4 | 2 7/8 | 3 1/8 | 23400 | |
26242 | MPE | 0 | 2684.68 | 2684.68 | 2684.68 | 2684.68 | 0 | |||
26243 | MPEG | 100 | 5.4375 | 5.5000 | 5.5000 | 5.1250 | 5.1250 | 5.4375 | 17000 | |
26244 | MPEGX | 0 | 19.88 | 19.88 | 19.88 | 0 | ||||
26245 | MPEN | 300 | 34.0000 | 33.7500 | 34.5000 | 0 | ||||
26246 | MPEQX | 0 | 26.45 | 26.45 | 26.45 | 0 | ||||
26247 | MPET | 4000 | 2 31/32 | 2 29/32 | 2 31/32 | 2 29/32 | 2 7/8 | 2 31/32 | 63400 | |
26248 | MPF | 300 | 1 1/16 | 0 | ||||||
26249 | MPFC | 200 | 32 | 30 5/8 | 32 | 30 5/8 | 31 1/4 | 32 | 18700 | |
26250 | MPFDX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
26251 | MPFIX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
26252 | MPFT | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3750 | 300 | |
26253 | MPFp | 5000 | 4 1/2 | 0 | ||||||
26254 | MPG | 1500 | 1 1/8 | 0 | ||||||
26255 | MPGBX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
26256 | MPGFX | 0 | 68.25 | 68.25 | 68.25 | 0 | ||||
26257 | MPGRX | 0 | 16.65 | 16.65 | 16.65 | 0 | ||||
26258 | MPGp | 2500 | 4 3/8 | 0 | ||||||
26259 | MPH | 500 | 2 13/16 | 0 | ||||||
26260 | MPHO | 10000 | 0.0500 | 0 | ||||||
26261 | MPHP | 0 | 0 | |||||||
26262 | MPHYX | 0 | 9.18 | 9.18 | 9.18 | 0 | ||||
26263 | MPHp | 3000 | 4 3/4 | 0 | ||||||
26264 | MPI | 2100 | 15/16 | 15/16 | 15/16 | 15/16 | 2100 | |||
26265 | MPIC | 0 | 0 | |||||||
26266 | MPIEX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
26267 | MPIFX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
26268 | MPIX | 1000 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 5200 | |
26269 | MPIpA | 2100 | 1 | 0 | ||||||
26270 | MPL | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 1/2 | 100 | |
26271 | MPL.A | 0 | 0 | |||||||
26272 | MPLDX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
26273 | MPLE | 0 | 0 | |||||||
26274 | MPLEM | 200 | 51.5000 | 0 | ||||||
26275 | MPLEN | 0 | 0 | |||||||
26276 | MPLP | 0 | 0 | |||||||
26277 | MPLY | 0 | 0.0010 | 0.0250 | 0 | |||||
26278 | MPLp | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 | 3500 | |||
26279 | MPLpA | 100 | 64 1/4 | 0 | ||||||
26280 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
26281 | MPM | 1000 | 4 3/4 | 4 5/16 | 4 11/16 | 0 | ||||
26282 | MPM.W | 0 | 0 | |||||||
26283 | MPM/WS | 100 | 1 3/4 | 0 | ||||||
26284 | MPMBX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
26285 | MPMFX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
26286 | MPML | 1500 | 19/32 | 1/2 | 5/8 | 7/16 | 17/32 | 5/8 | 55500 | |
26287 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
26288 | MPMT | 0 | 0 | |||||||
26289 | MPMVX | 0 | 15.11 | 15.11 | 15.11 | 0 | ||||
26290 | MPMp | 100 | 10 3/4 | 0 | ||||||
26291 | MPN | 0 | 0 | |||||||
26292 | MPNA | 0 | 0 | |||||||
26293 | MPNP | 0 | 0 | |||||||
26294 | MPNpA | 200 | 60 3/4 | 0 | ||||||
26295 | MPNpC | 100 | 62 5/8 | 0 | ||||||
26296 | MPOR | 6000 | 0.5000 | 0.1875 | 0.5625 | 0 | ||||
26297 | MPPI | 10000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2000 | 0.2700 | 10000 | |
26298 | MPPIX | 0 | 11.44 | 11.44 | 11.44 | 0 | ||||
26299 | MPQ | 200 | 69 3/4 | 0 | ||||||
26300 | MPR | 200 | 13 | 13 | 13 | 13 | 13 | 13 1/2 | 200 | |
26301 | MPRDX | 0 | 157.65 | 157.65 | 157.65 | 0 | ||||
26302 | MPRO | 500 | 1.2500 | 2.0000 | 5.5000 | 0 | ||||
26303 | MPRS | 0 | 0 | |||||||
26304 | MPRT | 0 | 0 | |||||||
26305 | MPRW | 0 | 0 | |||||||
26306 | MPRWL | 200 | 62.7500 | 0 | ||||||
26307 | MPRWP | 100 | 61.5000 | 0 | ||||||
26308 | MPS | 100 | 9 3/8 | 9 | 9 1/2 | 0 | ||||
26309 | MPSA | 0 | 0 | |||||||
26310 | MPSB | 0 | 0 | |||||||
26311 | MPSCX | 0 | 19.74 | 19.74 | 19.74 | 0 | ||||
26312 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
26313 | MPSFX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
26314 | MPSI | 1000 | 1 | 3/4 | 1 3/8 | 0 | ||||
26315 | MPSPX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
26316 | MPSS | 0 | 0 | |||||||
26317 | MPT | 900 | 11 1/4 | 11 1/4 | 11 5/8 | 0 | ||||
26318 | MPTB | 0 | 0 | |||||||
26319 | MPTBS | 6000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 | 2 3/4 | 12600 | |
26320 | MPTI | 400 | 0.1250 | 0.0950 | 0.1562 | 0 | ||||
26321 | MPTR | 0 | 0 | |||||||
26322 | MPTV | 100000 | 0.0708 | 0.0850 | 0.0950 | 40342000 | ||||
26323 | MPUC | 0 | 0 | |||||||
26324 | MPV | 900 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 3/4 | 900 | |
26325 | MPVI | 0 | 0 | |||||||
26326 | MPVIF | 3000 | 3 3/64 | 3 3/32 | 3 3/32 | 3 | 3 | 3 3/16 | 6200 | |
26327 | MPVLX | 0 | 16.12 | 16.12 | 16.12 | 0 | ||||
26328 | MPpA | 200 | 24 1/2 | 0 | ||||||
26329 | MPpB | 200 | 21 1/8 | 0 | ||||||
26330 | MPpC | 43000 | 23 43/64 | 0 | ||||||
26331 | MQEXX | 0 | 0.44 | 3.01 | 3.04 | 677 | ||||
26332 | MQGAX | 0 | 9.85 | 9.85 | 10.21 | 0 | ||||
26333 | MQIAX | 0 | 11.56 | 11.56 | 11.98 | 0 | ||||
26334 | MQIFX | 0 | 32.90 | 32.90 | 32.90 | 0 | ||||
26335 | MQLAX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
26336 | MQLBX | 0 | 7.11 | 7.11 | 7.11 | 0 | ||||
26337 | MQLFX | 0 | 7.12 | 7.12 | 7.30 | 0 | ||||
26338 | MQRXX | 0 | 0.16 | 4.69 | 4.67 | 4275 | ||||
26339 | MQT | 700 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 700 | |
26340 | MQTXX | 0 | 0.16 | 4.89 | 4.88 | 6621 | ||||
26341 | MQUAX | 0 | 13.15 | 13.15 | 13.81 | 0 | ||||
26342 | MQUE | 12500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.8125 | 13500 | |
26343 | MQURX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
26344 | MQVAX | 0 | 13.31 | 13.31 | 13.79 | 0 | ||||
26345 | MQY | 1000 | 13 | 12 7/8 | 13 1/4 | 0 | ||||
26346 | MR | 700 | 1/2 | 1/2 | 1/2 | 1/2 | 1900 | |||
26347 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
26348 | MRAC | 0 | 0 | |||||||
26349 | MRAD | 10000 | 0.2500 | 0.3125 | 0.3125 | 0.2500 | 0.2187 | 0.3125 | 66000 | |
26350 | MRAG | 0 | 0 | |||||||
26351 | MRAXX | 0 | 0.69 | 4.91 | 5.01 | 72780 | ||||
26352 | MRAY | 15000 | 0.0300 | 0.0100 | 0.0400 | 0 | ||||
26353 | MRBK | 100 | 30 3/8 | 30 3/8 | 30 5/8 | 30 1/8 | 30 1/4 | 30 1/2 | 168900 | |
26354 | MRCA | 0 | 0 | |||||||
26355 | MRCAX | 0 | 15.94 | 15.94 | 15.94 | 0 | ||||
26356 | MRCB | 0 | 0 | |||||||
26357 | MRCF | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/2 | 100 | |
26358 | MRCM | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2500 | 0.3125 | 10000 | |
26359 | MRCO | 200 | 21/32 | 21/32 | 21/32 | 21/32 | 21/32 | 3/4 | 200 | |
26360 | MRCOP | 1000 | 1 1/2 | 1 1/4 | 2 | 0 | ||||
26361 | MRCOZ | 1000 | 3/32 | 1/32 | 3/32 | 0 | ||||
26362 | MRCY | 100 | 50 3/4 | 0 | ||||||
26363 | MRDW | 0 | 0 | |||||||
26364 | MRE | 100 | 10 7/8 | 10 3/8 | 11 | 0 | ||||
26365 | MREA | 0 | 0 | |||||||
26366 | MREE | 0 | 0 | |||||||
26367 | MREI | 0 | 0 | |||||||
26368 | MREIX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
26369 | MREM | 1000 | 2.0625 | 1.7500 | 2.5000 | 0 | ||||
26370 | MRES | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 2000 | |
26371 | MRET | 2600 | 11 | 11 | 11 1/2 | 0 | ||||
26372 | MRF | 10000 | 9 1/4 | 8 7/8 | 9 5/8 | 0 | ||||
26373 | MRG | 500 | 16 1/2 | 14 3/4 | 15 1/4 | 0 | ||||
26374 | MRGA | 100 | 35.5000 | 0 | ||||||
26375 | MRGB | 0 | 0 | |||||||
26376 | MRGIX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
26377 | MRGO | 1000 | 3 1/4 | 3 3/16 | 4 1/8 | 0 | ||||
26378 | MRGT | 0 | 0 | |||||||
26379 | MRGX | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20000 | |||
26380 | MRGY | 0 | 0 | |||||||
26381 | MRHI | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 2300 | |
26382 | MRI.B | 0 | 0 | |||||||
26383 | MRI/A | 400 | 9 1/4 | 0 | ||||||
26384 | MRI/B | 200 | 7 1/4 | 0 | ||||||
26385 | MRIA | 0 | 0 | |||||||
26386 | MRIB | 0 | 0 | |||||||
26387 | MRIFX | 0 | 27.11 | 27.11 | 27.11 | 0 | ||||
26388 | MRII | 100 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 1/2 | 193100 | |
26389 | MRIS | 1000 | 32 3/4 | 32 1/4 | 33 | 32 1/4 | 32 5/8 | 32 7/8 | 112700 | |
26390 | MRISX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
26391 | MRIT | 0 | 0 | |||||||
26392 | MRITP | 1000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 1000 | |
26393 | MRIX | 2200 | 2 3/8 | 2 1/16 | 2 3/8 | 1 15/16 | 2 1/4 | 2 1/2 | 51300 | |
26394 | MRIXZ | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 5/8 | 15/16 | 2000 | |
26395 | MRJY | 1000 | 1/2 | 5/8 | 5/8 | 1/2 | 17/32 | 9/16 | 25900 | |
26396 | MRK | 200 | 75 5/8 | 75 5/8 | 76 1/2 | 75 5/8 | 75 5/8 | 75 3/4 | 28500 | |
26397 | MRKA | 0 | 0 | |||||||
26398 | MRKB | 0 | 0 | |||||||
26399 | MRKC | 0 | 0 | |||||||
26400 | MRKD | 0 | 0 | |||||||
26401 | MRKE | 0 | 0 | |||||||
26402 | MRKF | 0 | 0 | |||||||
26403 | MRKG | 0 | 0 | |||||||
26404 | MRKH | 0 | 0 | |||||||
26405 | MRKI | 0 | 0 | |||||||
26406 | MRKK | 0 | 0 | |||||||
26407 | MRKL | 0 | 0 | |||||||
26408 | MRKM | 0 | 0 | |||||||
26409 | MRKN | 0 | 0 | |||||||
26410 | MRKO | 0 | 0 | |||||||
26411 | MRKP | 0 | 0 | |||||||
26412 | MRKR | 2000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 5/8 | 2000 | |
26413 | MRKS | 0 | 0 | |||||||
26414 | MRKSF | 0 | 0 | |||||||
26415 | MRKT | 0 | 0 | |||||||
26416 | MRKW | 0 | 0 | |||||||
26417 | MRKX | 0 | 0 | |||||||
26418 | MRKY | 0 | 0 | |||||||
26419 | MRL | 0 | 0 | |||||||
26420 | MRLL | 4100 | 22 3/8 | 22 3/8 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 15700 | |
26421 | MRLS | 0 | 0 | |||||||
26422 | MRLY | 0 | 0 | |||||||
26423 | MRM | 200 | 10 1/8 | 0 | ||||||
26424 | MRMC | 100 | 2.3750 | 1.8750 | 2.3750 | 1.8750 | 1.9375 | 2.3750 | 600 | |
26425 | MRMD | 25000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0150 | 0.0600 | 25000 | |
26426 | MRMSX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
26427 | MRMY | 900 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
26428 | MRN | 500 | 1 1/4 | 0 | ||||||
26429 | MRN.A | 0 | 0 | |||||||
26430 | MRN.B | 0 | 0 | |||||||
26431 | MRNAF | 500 | 0.4800 | 0 | ||||||
26432 | MRNC | 0 | 0 | |||||||
26433 | MRNCZ | 200 | 33 1/2 | 28 | 33 1/2 | 0 | ||||
26434 | MRNG | 0 | 0 | |||||||
26435 | MRNH | 0 | 0 | |||||||
26436 | MRNI | 0 | 0 | |||||||
26437 | MRNK | 0 | 0 | |||||||
26438 | MRNKQ | 500 | 0.3600 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.4000 | 2800 | |
26439 | MRNL | 0 | 0 | |||||||
26440 | MRNM | 0 | 0 | |||||||
26441 | MRNO | 0 | 0 | |||||||
26442 | MRNR | 600 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 1/2 | 162500 | |
26443 | MRNS | 0 | 0 | |||||||
26444 | MRNT | 0 | 0 | |||||||
26445 | MRNV | 0 | 0 | |||||||
26446 | MRNW | 0 | 0 | |||||||
26447 | MRNX | 500 | 3.7500 | 3.5000 | 3.7500 | 0 | ||||
26448 | MRO | 100 | 22 1/8 | 21 7/8 | 22 1/2 | 21 7/8 | 22 1/8 | 22 3/8 | 9700 | |
26449 | MROB | 0 | 0 | |||||||
26450 | MROC | 1000 | 4 3/4 | 4 5/8 | 5 1/4 | 0 | ||||
26451 | MROE | 200 | 8.8750 | 8.2500 | 9.0000 | 0 | ||||
26452 | MROF | 0 | 0 | |||||||
26453 | MROI | 0 | 0 | |||||||
26454 | MROP | 0 | 0 | |||||||
26455 | MROS | 0 | 0 | |||||||
26456 | MROX | 0 | 0 | |||||||
26457 | MRR | 500 | 10 1/4 | 0 | ||||||
26458 | MRRW | 500 | 10 3/4 | 11 | 11 | 10 1/2 | 10 1/4 | 10 3/4 | 25000 | |
26459 | MRRXX | 0 | 0.72 | 5.01 | 5.10 | 95565 | ||||
26460 | MRS | 1000 | 10 | 0 | ||||||
26461 | MRSA | 10000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 5/8 | 32300 | |
26462 | MRSB | 0 | 0 | |||||||
26463 | MRSCX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
26464 | MRSE | 0 | 0 | |||||||
26465 | MRSH | 0 | 0 | |||||||
26466 | MRSI | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/16 | 2 3/8 | 2 1/2 | 39200 | |
26467 | MRSR | 0 | 0 | |||||||
26468 | MRST | 0 | 0 | |||||||
26469 | MRSV | 0 | 0 | |||||||
26470 | MRSX | 0 | 0 | |||||||
26471 | MRTA | 0 | 0 | |||||||
26472 | MRTI | 30000 | 0.6300 | 0.7000 | 0.7000 | 0.6200 | 0.6300 | 0.6500 | 213700 | |
26473 | MRTK | 1000 | 0.0300 | 0.0937 | 0.2500 | 0 | ||||
26474 | MRTN | 100 | 13 1/2 | 12 | 13 1/2 | 0 | ||||
26475 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
26476 | MRU | 0 | 0 | |||||||
26477 | MRU.A | 0 | 0 | |||||||
26478 | MRUMF | 15000 | 0.2100 | 0 | ||||||
26479 | MRV | 1000 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | ||||
26480 | MRVA | 0 | 0 | |||||||
26481 | MRVB | 0 | 0 | |||||||
26482 | MRVC | 100 | 19 | 20 1/4 | 21 3/4 | 18 1/2 | 19 | 19 3/8 | 644100 | |
26483 | MRVE | 0 | 0 | |||||||
26484 | MRVEX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
26485 | MRVG | 0 | 0 | |||||||
26486 | MRVH | 0 | 0 | |||||||
26487 | MRVI | 0 | 0 | |||||||
26488 | MRVM | 0 | 0 | |||||||
26489 | MRVN | 0 | 0 | |||||||
26490 | MRVO | 0 | 0 | |||||||
26491 | MRVP | 0 | 0 | |||||||
26492 | MRVR | 0 | 0 | |||||||
26493 | MRVS | 0 | 0 | |||||||
26494 | MRVT | 0 | 0 | |||||||
26495 | MRVU | 0 | 0 | |||||||
26496 | MRVV | 0 | 0 | |||||||
26497 | MRVX | 0 | 0 | |||||||
26498 | MRW | 0 | 0 | |||||||
26499 | MRWY | 1000 | 3.0000 | 0 | ||||||
26500 | MRY | 300 | 21 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 1/8 | 500 | |
26501 | MRYK | 0 | 0 | |||||||
26502 | MRYT | 0 | 0 | |||||||
26503 | MRYp | 200 | 29 1/4 | 0 | ||||||
26504 | MRYpC | 300 | 26 3/8 | 0 | ||||||
26505 | MS | 300 | 53 1/2 | 52 7/8 | 53 1/2 | 52 7/8 | 52 | 54 | 600 | |
26506 | MS.A | 0 | 0 | |||||||
26507 | MS.B | 0 | 0 | |||||||
26508 | MSA | 100 | 33 3/4 | 33 3/8 | 33 3/4 | 0 | ||||
26509 | MSAAX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
26510 | MSAC | 1000 | 0.1500 | 0.0700 | 0.1500 | 0 | ||||
26511 | MSACX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
26512 | MSAD | 0 | 0 | |||||||
26513 | MSADY | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 2000 | |
26514 | MSAE | 0 | 0 | |||||||
26515 | MSAEX | 0 | 19.32 | 19.32 | 19.32 | 0 | ||||
26516 | MSAGX | 0 | 15.81 | 15.81 | 15.81 | 0 | ||||
26517 | MSAH | 0 | 0 | |||||||
26518 | MSAI | 0 | 0 | |||||||
26519 | MSAL | 0 | 0 | |||||||
26520 | MSAS | 0 | 0 | |||||||
26521 | MSAVX | 0 | 14.96 | 14.96 | 15.71 | 0 | ||||
26522 | MSAW | 0 | 0 | |||||||
26523 | MSB | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 2 | 2 1/8 | 500 | |
26524 | MSBAX | 0 | 15.80 | 15.80 | 15.80 | 0 | ||||
26525 | MSBC | 200 | 18 1/8 | 18 | 19 | 100 | ||||
26526 | MSBF | 1000 | 19 | 19 | 19 | 19 | 18 1/2 | 19 | 1000 | |
26527 | MSBFX | 0 | 15.40 | 15.40 | 15.40 | 0 | ||||
26528 | MSBH | 0 | 0 | |||||||
26529 | MSBHY | 0 | 23.0000 | 0 | ||||||
26530 | MSBK | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 3100 | |
26531 | MSC | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/4 | 300 | |
26532 | MSCA | 500 | 18 1/2 | 18 1/4 | 18 5/8 | 18 1/4 | 18 1/4 | 19 | 15600 | |
26533 | MSCAX | 0 | 15.77 | 15.77 | 15.77 | 0 | ||||
26534 | MSCC | 600 | 10 5/8 | 11 | 11 1/4 | 10 5/8 | 10 5/8 | 10 7/8 | 122000 | |
26535 | MSCD | 0 | 0 | |||||||
26536 | MSCDE | 0 | 0 | |||||||
26537 | MSCDX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
26538 | MSCFX | 0 | 16.23 | 16.23 | 17.08 | 0 | ||||
26539 | MSCI | 0 | 0 | |||||||
26540 | MSCK | 0 | 0 | |||||||
26541 | MSCM | 1500 | 7 3/8 | 7 7/8 | 7 7/8 | 7 1/8 | 7 1/4 | 7 1/2 | 109900 | |
26542 | MSCO | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 | |||
26543 | MSCT | 0 | 0 | |||||||
26544 | MSCY | 0 | 0 | |||||||
26545 | MSD | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 3/8 | 200 | |
26546 | MSDFF | 0 | 7.1250 | 0 | ||||||
26547 | MSDRX | 0 | 12.63 | 12.63 | 12.63 | 0 | ||||
26548 | MSDX | 100 | 18 | 18 3/4 | 18 3/4 | 18 | 18 | 18 3/4 | 400 | |
26549 | MSE | 1000 | 25 7/8 | 25 5/8 | 25 7/8 | 25 5/8 | 2100 | |||
26550 | MSEA | 5000 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 | 31400 | |
26551 | MSEAX | 0 | 10.59 | 10.59 | 11.21 | 0 | ||||
26552 | MSEBX | 0 | 13.86 | 13.86 | 13.86 | 0 | ||||
26553 | MSEC | 1000 | 3.0000 | 0 | ||||||
26554 | MSEEX | 0 | 15.80 | 15.80 | 15.80 | 0 | ||||
26555 | MSEGX | 0 | 20.82 | 20.82 | 21.80 | 0 | ||||
26556 | MSEIX | 0 | 12.83 | 12.83 | 13.43 | 0 | ||||
26557 | MSEL | 1000 | 2 | 2 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 272300 | |
26558 | MSEMX | 0 | 22.55 | 22.55 | 22.55 | 0 | ||||
26559 | MSEQX | 0 | 16.42 | 16.42 | 16.42 | 0 | ||||
26560 | MSET | 1000 | 1.4687 | 1.5312 | 1.5625 | 1.4687 | 1.4687 | 1.5500 | 37500 | |
26561 | MSEW | 0 | 0 | |||||||
26562 | MSEWY | 0 | 98.5000 | 0 | ||||||
26563 | MSEX | 100 | 17 3/4 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 600 | |
26564 | MSF | 300 | 14 3/8 | 14 1/2 | 14 1/2 | 14 3/8 | 12 5/8 | 15 5/8 | 1400 | |
26565 | MSFAX | 0 | 10.27 | 10.27 | 10.78 | 0 | ||||
26566 | MSFCX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
26567 | MSFI | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 3/4 | 2 1/8 | 3000 | |
26568 | MSFIX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
26569 | MSFK | 0 | 0 | |||||||
26570 | MSFRX | 0 | 15.36 | 15.36 | 16.13 | 0 | ||||
26571 | MSFT | 100 | 141 1/2 | 138 1/2 | 141 1/2 | 138 5/16 | 141 3/8 | 141 1/2 | 5401100 | |
26572 | MSGAX | 0 | 14.71 | 14.71 | 15.44 | 0 | ||||
26573 | MSGBX | 0 | 14.38 | 14.38 | 14.38 | 0 | ||||
26574 | MSGCX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
26575 | MSGEX | 0 | 16.40 | 16.40 | 16.40 | 0 | ||||
26576 | MSGFX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
26577 | MSGPX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
26578 | MSH | 0 | 355.91 | 348.48 | 356.54 | 348.48 | 0 | |||
26579 | MSHBX | 0 | 6.11 | 6.11 | 6.11 | 0 | ||||
26580 | MSHE | 2000 | 1.9375 | 2.6250 | 2.6250 | 1.9375 | 1.8750 | 2.1250 | 86600 | |
26581 | MSHI | 1000 | 4.0000 | 4.2500 | 4.2500 | 4.0000 | 3.8750 | 4.2500 | 3100 | |
26582 | MSHIX | 0 | 6.14 | 6.14 | 6.43 | 0 | ||||
26583 | MSHS | 2000 | 0.0468 | 0.0468 | 0.1718 | 0 | ||||
26584 | MSHTX | 0 | 8.04 | 8.04 | 8.42 | 0 | ||||
26585 | MSHYX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
26586 | MSI | 300 | 9/16 | 9/16 | 9/16 | 9/16 | 300 | |||
26587 | MSIBX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
26588 | MSIE | 100 | 1.0000 | 0.8400 | 1.0000 | 0 | ||||
26589 | MSIEX | 0 | 12.10 | 12.10 | 12.10 | 0 | ||||
26590 | MSIFX | 0 | 20.05 | 20.05 | 20.05 | 0 | ||||
26591 | MSIGX | 0 | 29.65 | 29.65 | 31.46 | 0 | ||||
26592 | MSIKY | 0 | 58.0000 | 0 | ||||||
26593 | MSIMX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
26594 | MSINX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
26595 | MSIQX | 0 | 16.94 | 16.94 | 16.94 | 0 | ||||
26596 | MSISX | 0 | 16.74 | 16.74 | 16.74 | 0 | ||||
26597 | MSIT | 0 | 0 | |||||||
26598 | MSIVX | 0 | 14.73 | 14.73 | 14.73 | 0 | ||||
26599 | MSIX | 100 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/2 | 500 | |
26600 | MSJEX | 0 | 9.31 | 9.31 | 9.31 | 0 | ||||
26601 | MSK | 200 | 17 1/2 | 18 3/8 | 19 5/8 | 0 | ||||
26602 | MSKA | 0 | 0 | |||||||
26603 | MSKI | 0 | 0 | |||||||
26604 | MSL | 500 | 10 5/8 | 0 | ||||||
26605 | MSLA | 0 | 0 | |||||||
26606 | MSLAX | 0 | 13.29 | 13.29 | 13.95 | 0 | ||||
26607 | MSLCX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
26608 | MSLM | 20800 | 0.0010 | 0 | ||||||
26609 | MSLp | 200 | 19 1/2 | 0 | ||||||
26610 | MSM | 600 | 38 | 0 | ||||||
26611 | MSMAX | 0 | 10.84 | 10.84 | 11.35 | 0 | ||||
26612 | MSMBX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
26613 | MSMK | 0 | 0 | |||||||
26614 | MSMX | 0 | 0 | |||||||
26615 | MSMXX | 0 | 0.57 | 4.94 | 5.03 | 11023 | ||||
26616 | MSN | 1000 | 1 9/16 | 1 7/16 | 1 5/8 | 1 7/16 | 7800 | |||
26617 | MSNAX | 0 | 9.89 | 9.89 | 10.36 | 0 | ||||
26618 | MSNC | 0 | 0 | |||||||
26619 | MSNCX | 0 | 11.71 | 11.71 | 12.29 | 0 | ||||
26620 | MSNI | 0 | 0 | |||||||
26621 | MSNK | 0 | 0 | |||||||
26622 | MSNM | 0 | 0 | |||||||
26623 | MSNN | 0 | 0 | |||||||
26624 | MSNO | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.2500 | 2000 | |
26625 | MSNP | 0 | 0 | |||||||
26626 | MSNR | 0 | 0 | |||||||
26627 | MSNS | 100 | 45.0000 | 0 | ||||||
26628 | MSNT | 0 | 0 | |||||||
26629 | MSNYX | 0 | 10.72 | 10.72 | 11.25 | 0 | ||||
26630 | MSO/WS | 300 | 1/32 | 3/16 | 3/8 | 0 | ||||
26631 | MSOF | 10000 | 0.2800 | 0.2800 | 0.3000 | 0 | ||||
26632 | MSON | 100 | 5 9/16 | 5 3/4 | 6 | 5 | 5 1/2 | 5 9/16 | 114300 | |
26633 | MSONW | 4000 | 7/32 | 7/32 | 7/32 | 7/32 | 3/16 | 5/16 | 5000 | |
26634 | MSOXX | 0 | 0.69 | 3.04 | 3.10 | 2901 | ||||
26635 | MSP | 1400 | 25 9/32 | 25 1/8 | 25 9/32 | 25 1/8 | 3800 | |||
26636 | MSPG | 1000 | 7 | 6 3/4 | 7 5/8 | 6 5/8 | 7 | 7 1/2 | 64400 | |
26637 | MSPO | 3300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 6100 | |
26638 | MSPR | 0 | 0 | |||||||
26639 | MSPW | 0 | 0 | |||||||
26640 | MSPWP | 100 | 64.0000 | 0 | ||||||
26641 | MSR | 1000 | 13/16 | 0 | ||||||
26642 | MSRAX | 0 | 10.78 | 10.78 | 11.32 | 0 | ||||
26643 | MSRBX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
26644 | MSRCX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
26645 | MSRS | 200 | 1.0000 | 0 | ||||||
26646 | MSRXX | 0 | 0.34 | 4.75 | 4.80 | 357 | ||||
26647 | MSS | 200 | 3 | 3 | 3 | 3 | 200 | |||
26648 | MSSCX | 0 | 11.90 | 11.90 | 12.46 | 0 | ||||
26649 | MSSE | 0 | 0 | |||||||
26650 | MSSEC | 0 | 0 | |||||||
26651 | MSSEN | 400 | 69.2000 | 0 | ||||||
26652 | MSSEP | 800 | 24.1250 | 0 | ||||||
26653 | MSSIX | 0 | 16.80 | 16.80 | 17.59 | 0 | ||||
26654 | MSST | 0 | 0 | |||||||
26655 | MSSVX | 0 | 13.02 | 13.02 | 13.02 | 0 | ||||
26656 | MST | 200 | 49 5/8 | 49 3/4 | 50 1/4 | 0 | ||||
26657 | MSTA | 0 | 0 | |||||||
26658 | MSTAX | 0 | 9.74 | 9.74 | 10.20 | 0 | ||||
26659 | MSTB | 0 | 0 | |||||||
26660 | MSTC | 0 | 0 | |||||||
26661 | MSTDX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
26662 | MSTF | 0 | 0 | |||||||
26663 | MSTFX | 0 | 9.77 | 9.77 | 9.97 | 0 | ||||
26664 | MSTG | 1000 | 1 1/4 | 1 1/4 | 1 7/16 | 1 | 1 | 1 3/8 | 14300 | |
26665 | MSTH | 0 | 0 | |||||||
26666 | MSTI | 2000 | 1.3125 | 1.1875 | 1.3125 | 1.1875 | 1.1875 | 1.3750 | 7100 | |
26667 | MSTL | 0 | 0 | |||||||
26668 | MSTM | 0 | 0 | |||||||
26669 | MSTNX | 0 | 10.41 | 10.41 | 10.93 | 0 | ||||
26670 | MSTO | 0 | 0 | |||||||
26671 | MSTP | 0 | 0 | |||||||
26672 | MSTR | 4000 | 17 1/2 | 17 1/2 | 17 7/8 | 17 | 17 1/2 | 17 3/4 | 265200 | |
26673 | MSTS | 0 | 0 | |||||||
26674 | MSTT | 0 | 0 | |||||||
26675 | MSTTX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
26676 | MSU | 600 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 1400 | |||
26677 | MSUBF | 0 | 20.8261 | 0 | ||||||
26678 | MSUSX | 0 | 13.59 | 13.59 | 13.59 | 0 | ||||
26679 | MSV | 900 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 2000 | |||
26680 | MSVAX | 0 | 11.22 | 11.22 | 11.78 | 0 | ||||
26681 | MSVC | 22000 | 0.0010 | 0 | ||||||
26682 | MSVCX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
26683 | MSW | 1000 | 7 1/2 | 0 | ||||||
26684 | MSWAX | 0 | 13.41 | 13.41 | 14.08 | 0 | ||||
26685 | MSWBX | 0 | 13.38 | 13.38 | 13.38 | 0 | ||||
26686 | MSWCX | 0 | 13.39 | 13.39 | 13.39 | 0 | ||||
26687 | MSX | 100 | 16 1/4 | 16 1/4 | 16 5/8 | 0 | ||||
26688 | MSX.A | 0 | 0 | |||||||
26689 | MSXC | 0 | 0 | |||||||
26690 | MSXE | 0 | 0 | |||||||
26691 | MSXG | 0 | 0 | |||||||
26692 | MSXH | 0 | 0 | |||||||
26693 | MSXI | 0 | 0 | |||||||
26694 | MSXO | 0 | 0 | |||||||
26695 | MSXR | 0 | 0 | |||||||
26696 | MSXS | 0 | 0 | |||||||
26697 | MSXT | 0 | 0 | |||||||
26698 | MSXX | 0 | 0 | |||||||
26699 | MSXp | 200 | 16 1/4 | 16 1/8 | 16 1/2 | 16 1/8 | 1600 | |||
26700 | MSY | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 3/8 | 1000 | |
26701 | MSYC | 0 | 0 | |||||||
26702 | MSYE | 0 | 0 | |||||||
26703 | MSYS | 2000 | 0.6875 | 0.6875 | 0.8125 | 0.6875 | 0.6875 | 0.8125 | 16500 | |
26704 | MSZ | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 7200 | |||
26705 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
26706 | MSpB | 500 | 25 | 25 | 25 | 25 | 500 | |||
26707 | MSpC | 2000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 2000 | |||
26708 | MSpD | 100 | 25 3/8 | 25 3/8 | 25 13/32 | 25 3/8 | 7400 | |||
26709 | MSpE | 600 | 52 1/4 | 0 | ||||||
26710 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
26711 | MT | 200 | 37 | 37 | 37 | 37 | 36 7/8 | 37 1/4 | 200 | |
26712 | MTAN | 0 | 0 | |||||||
26713 | MTASX | 0 | 11.56 | 11.56 | 11.56 | 0 | ||||
26714 | MTAXX | 0 | 0.40 | 2.74 | 2.77 | 62 | ||||
26715 | MTB | 400 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 400 | |||
26716 | MTBAX | 0 | 9.81 | 9.81 | 10.27 | 0 | ||||
26717 | MTBCX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
26718 | MTBG | 0 | 0 | |||||||
26719 | MTBN | 100 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 | 8 3/4 | 800 | |
26720 | MTC | 1000 | 42 | 41 | 42 | 40 3/4 | 41 5/8 | 42 3/8 | 26600 | |
26721 | MTCC | 500 | 3 3/4 | 3 3/8 | 3 3/4 | 0 | ||||
26722 | MTCD | 0 | 0 | |||||||
26723 | MTCE | 0 | 0 | |||||||
26724 | MTCF | 0 | 0 | |||||||
26725 | MTCG | 0 | 0 | |||||||
26726 | MTCH | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 5000 | |
26727 | MTCI | 50000 | 3/16 | 7/32 | 7/32 | 5/32 | 5/32 | 3/16 | 945600 | |
26728 | MTCK | 0 | 0 | |||||||
26729 | MTCL | 0 | 0 | |||||||
26730 | MTCN | 0 | 0 | |||||||
26731 | MTCO | 0 | 0 | |||||||
26732 | MTCP | 0 | 0 | |||||||
26733 | MTCR | 0 | 0 | |||||||
26734 | MTCS | 0 | 0 | |||||||
26735 | MTCT | 0 | 0 | |||||||
26736 | MTCU | 0 | 0 | |||||||
26737 | MTCW | 0 | 0 | |||||||
26738 | MTCX | 0 | 0 | |||||||
26739 | MTCZ | 0 | 0 | |||||||
26740 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
26741 | MTE/U | 0 | 0 | |||||||
26742 | MTE/WS | 0 | 0 | |||||||
26743 | MTEB | 0 | 0.0150 | 0.0500 | 0 | |||||
26744 | MTEBX | 0 | 8.04 | 8.04 | 8.04 | 0 | ||||
26745 | MTECL | 0 | 0 | |||||||
26746 | MTEDM | 0 | 0 | |||||||
26747 | MTEH | 0 | 0 | |||||||
26748 | MTEK | 2000 | 0.5000 | 0.5000 | 0.8750 | 0 | ||||
26749 | MTEL | 500 | 13 1/8 | 13 1/4 | 13 1/2 | 13 | 13 1/8 | 13 1/4 | 320700 | |
26750 | MTEN | 4000 | 0.8750 | 0.8125 | 0.9687 | 0.8125 | 0.8750 | 0.9687 | 21800 | |
26751 | MTEPX | 0 | 15.53 | 15.53 | 16.09 | 0 | ||||
26752 | MTFI | 100 | 0.6250 | 0 | ||||||
26753 | MTFIX | 0 | 9.91 | 9.91 | 10.27 | 0 | ||||
26754 | MTG | 100 | 70 1/8 | 70 1/8 | 70 1/8 | 70 1/8 | 70 | 71 | 300 | |
26755 | MTGH | 0 | 0 | |||||||
26756 | MTGI | 0 | 0 | |||||||
26757 | MTGK | 0 | 0 | |||||||
26758 | MTGT | 0 | 0 | |||||||
26759 | MTGV | 0 | 0 | |||||||
26760 | MTGVX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
26761 | MTGXX | 0 | 0.34 | 4.61 | 4.66 | 2078 | ||||
26762 | MTGYQ | 1200 | 0.0030 | 0.0030 | 0.0100 | 0 | ||||
26763 | MTH | 0 | 0 | |||||||
26764 | MTH.B | 0 | 0 | |||||||
26765 | MTHI | 0 | 0 | |||||||
26766 | MTI | 400 | 13 3/4 | 13 5/8 | 14 1/8 | 0 | ||||
26767 | MTIC | 8500 | 2 9/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 939200 | |
26768 | MTII | 0 | 0 | |||||||
26769 | MTIK | 1000 | 6 1/4 | 6 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 6300 | |
26770 | MTIN | 500 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/2 | 2500 | |
26771 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
26772 | MTIXX | 0 | 0.38 | 5.35 | 5.31 | 9426 | ||||
26773 | MTK | 0 | 5 | 5 3/4 | 0 | |||||
26774 | MTKE | 500 | 1.0000 | 0 | ||||||
26775 | MTKN | 200 | 3.5000 | 2.5000 | 3.5000 | 0 | ||||
26776 | MTKXX | 0 | 0.40 | 2.84 | 2.87 | 1974 | ||||
26777 | MTL | 200 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 1/2 | 50 | 200 | |
26778 | MTLB | 0 | 0 | |||||||
26779 | MTLC | 200 | 1 3/4 | 1 13/16 | 1 13/16 | 1 1/2 | 1 9/16 | 1 3/4 | 88400 | |
26780 | MTLF | 0 | 0 | |||||||
26781 | MTLFX | 0 | 7.54 | 7.54 | 7.73 | 0 | ||||
26782 | MTLG | 200 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 1300 | |
26783 | MTLI | 2500 | 19 1/8 | 18 7/8 | 19 1/8 | 0 | ||||
26784 | MTLK | 0 | 0 | |||||||
26785 | MTLL | 0 | 0 | |||||||
26786 | MTLM | 100 | 3 15/16 | 3 15/16 | 3 15/16 | 3 13/16 | 3 13/16 | 3 15/16 | 1900 | |
26787 | MTLO | 0 | 0 | |||||||
26788 | MTLP | 1600 | 0.0200 | 0 | ||||||
26789 | MTLS | 200 | 17 | 18 | 18 | 16 3/4 | 16 1/2 | 17 | 72200 | |
26790 | MTLT | 0 | 0 | |||||||
26791 | MTLV | 0 | 0 | |||||||
26792 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
26793 | MTMC | 700 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 16900 | |
26794 | MTMD | 0 | 0 | |||||||
26795 | MTMI | 0 | 0 | |||||||
26796 | MTMIX | 0 | 10.30 | 10.30 | 10.67 | 0 | ||||
26797 | MTMR | 5000 | 9.1250 | 9.1250 | 9.7500 | 0 | ||||
26798 | MTMRU | 1000 | 9.1250 | 9.1250 | 10.1250 | 0 | ||||
26799 | MTMRW | 25000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
26800 | MTMRZ | 5000 | 3.8750 | 3.7500 | 4.7500 | 0 | ||||
26801 | MTMX | 0 | 0 | |||||||
26802 | MTMXX | 0 | 0.49 | 2.97 | 2.96 | 492 | ||||
26803 | MTMu | 0 | 0 | |||||||
26804 | MTN | 0 | 0 | |||||||
26805 | MTNC | 0 | 0 | |||||||
26806 | MTND | 0 | 0 | |||||||
26807 | MTNI | 0 | 0 | |||||||
26808 | MTNT | 500 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 164400 | |
26809 | MTO | 0 | 0 | |||||||
26810 | MTON | 500 | 12 | 10 5/8 | 12 | 10 3/8 | 11 1/2 | 12 1/8 | 696900 | |
26811 | MTOR | 1500 | 2.0000 | 1.8750 | 2.0000 | 1.8125 | 1.9687 | 2.0000 | 905100 | |
26812 | MTOXX | 0 | 0.38 | 5.11 | 5.05 | 826 | ||||
26813 | MTP | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 7/8 | 100 | |
26814 | MTPK | 0 | 0 | |||||||
26815 | MTPN | 0 | 0 | |||||||
26816 | MTPR | 0 | 0 | |||||||
26817 | MTPT | 0 | 0 | |||||||
26818 | MTPV | 0 | 0 | |||||||
26819 | MTPW | 0 | 0 | |||||||
26820 | MTPWN | 400 | 59.3750 | 800 | ||||||
26821 | MTPWO | 1000 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | 25.5000 | 1400 | |
26822 | MTPWP | 200 | 77.5000 | 0 | ||||||
26823 | MTPX | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
26824 | MTPYP | 2000 | 24.7500 | 25.3750 | 25.3750 | 24.7500 | 34300 | |||
26825 | MTQI | 100 | 82.5000 | 0 | ||||||
26826 | MTR | 100 | 45 1/2 | 46 1/8 | 46 7/8 | 0 | ||||
26827 | MTRA | 2000 | 5 1/8 | 5 1/4 | 5 1/4 | 5 1/8 | 5 1/8 | 5 3/8 | 4700 | |
26828 | MTRAX | 0 | 20.25 | 20.25 | 21.43 | 0 | ||||
26829 | MTRBX | 0 | 15.35 | 15.35 | 15.35 | 0 | ||||
26830 | MTRCX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
26831 | MTRD | 0 | 0 | |||||||
26832 | MTRDU | 0 | 0 | |||||||
26833 | MTREX | 0 | 16.74 | 16.74 | 17.62 | 0 | ||||
26834 | MTRN | 300 | 14 5/8 | 14 3/4 | 14 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 3900 | |
26835 | MTRO | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 1000 | |
26836 | MTRS | 100 | 24 | 23 3/4 | 24 1/4 | 23 3/4 | 23 3/4 | 24 | 29300 | |
26837 | MTRT | 5000 | 0.3125 | 0.3125 | 0.4687 | 0 | ||||
26838 | MTRX | 1000 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 15900 | |
26839 | MTS | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 1000 | |||
26840 | MTSB | 0 | 0 | |||||||
26841 | MTSBF | 0 | 11.1250 | 0 | ||||||
26842 | MTSBY | 0 | 0 | |||||||
26843 | MTSC | 100 | 20 1/2 | 20 3/4 | 21 | 20 1/4 | 20 1/2 | 21 1/4 | 5100 | |
26844 | MTSI | 1500 | 17 1/4 | 17 | 18 | 17 | 17 1/4 | 18 | 27800 | |
26845 | MTSN | 300 | 9 1/4 | 9 1/4 | 9 1/2 | 8 7/8 | 9 | 9 1/4 | 63900 | |
26846 | MTST | 200 | 7 3/8 | 7 7/8 | 8 | 7 3/8 | 7 3/8 | 7 1/2 | 82200 | |
26847 | MTT | 1000 | 9 5/8 | 0 | ||||||
26848 | MTTB | 500 | 14.0000 | 13.5000 | 14.1250 | 0 | ||||
26849 | MTTC | 0 | 0 | |||||||
26850 | MTTFX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
26851 | MTTG | 0 | 0 | |||||||
26852 | MTTL | 100 | 7.7500 | 7.0000 | 7.7500 | 0 | ||||
26853 | MTTOF | 600 | 1.5900 | 0 | ||||||
26854 | MTTTP | 2100 | 22.6250 | 22.6250 | 22.6250 | 22.6250 | 2500 | |||
26855 | MTTXX | 0 | 0.46 | 4.89 | 4.98 | 4702 | ||||
26856 | MTTpC | 600 | 49 | 0 | ||||||
26857 | MTTpZ | 300 | 25 5/8 | 0 | ||||||
26858 | MTU | 400 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
26859 | MTUC | 100 | 11.5000 | 11.5000 | 12.2500 | 0 | ||||
26860 | MTV | 0 | 0 | |||||||
26861 | MTVN | 0 | 0 | |||||||
26862 | MTW | 200 | 33 7/8 | 34 | 34 5/8 | 0 | ||||
26863 | MTWK | 0 | 0 | |||||||
26864 | MTWKF | 100 | 9 51/64 | 9 51/64 | 9 51/64 | 9 51/64 | 9 3/8 | 10 | 100 | |
26865 | MTWL | 0 | 0 | |||||||
26866 | MTWM | 0 | 0 | |||||||
26867 | MTWNP | 0 | 0 | |||||||
26868 | MTWO | 100 | 7 1/8 | 7 7/8 | 7 7/8 | 7 1/8 | 7 1/8 | 7 3/4 | 9700 | |
26869 | MTWP | 0 | 0 | |||||||
26870 | MTWS | 0 | 0 | |||||||
26871 | MTWT | 0 | 0 | |||||||
26872 | MTWX | 0 | 0 | |||||||
26873 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
26874 | MTX | 400 | 40 | 40 | 40 | 40 | 39 3/8 | 39 7/8 | 900 | |
26875 | MTXC | 400 | 11 3/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 3/8 | 11 5/8 | 37300 | |
26876 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
26877 | MTXN | 0 | 0 | |||||||
26878 | MTXS | 0 | 0 | |||||||
26879 | MTXSY | 0 | 4.6200 | 0 | ||||||
26880 | MTXT | 0 | 0 | |||||||
26881 | MTY | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 100 | |||
26882 | MTYXX | 0 | 0.40 | 2.99 | 3.02 | 261 | ||||
26883 | MU | 100 | 28 3/8 | 28 1/8 | 29 1/4 | 27 7/8 | 28 3/8 | 28 5/8 | 23200 | |
26884 | MUA | 500 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/2 | 13 | 500 | |
26885 | MUAAX | 0 | 14.99 | 14.99 | 15.86 | 0 | ||||
26886 | MUAKX | 0 | 14.99 | 14.99 | 14.99 | 0 | ||||
26887 | MUALF | 0 | 0 | |||||||
26888 | MUAXX | 0 | 0.61 | 4.60 | 4.61 | 28 | ||||
26889 | MUAYX | 0 | 15.11 | 15.11 | 15.11 | 0 | ||||
26890 | MUBAX | 0 | 12.71 | 12.71 | 13.45 | 0 | ||||
26891 | MUBFX | 0 | 21.96 | 21.96 | 21.96 | 0 | ||||
26892 | MUBKX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
26893 | MUBYX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
26894 | MUCAX | 0 | 9.69 | 9.69 | 10.09 | 0 | ||||
26895 | MUCKX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
26896 | MUCO | 0 | 0 | |||||||
26897 | MUCP | 2000 | 9.4375 | 9.3125 | 9.4375 | 9.1875 | 9.3750 | 9.4375 | 119500 | |
26898 | MUCXX | 0 | 0.31 | 3.26 | 3.32 | 4005 | ||||
26899 | MUCYX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
26900 | MUDK | 0 | 0 | |||||||
26901 | MUEI | 300 | 15 5/8 | 15 3/8 | 15 3/4 | 15 1/8 | 15 1/2 | 15 5/8 | 383300 | |
26902 | MUEL | 100 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 40 1/4 | 42 3/4 | 200 | |
26903 | MUFAX | 0 | 9.54 | 9.54 | 9.94 | 0 | ||||
26904 | MUFKX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
26905 | MUFYX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
26906 | MUGAX | 0 | 13.79 | 13.79 | 14.59 | 0 | ||||
26907 | MUGKX | 0 | 13.80 | 13.80 | 13.80 | 0 | ||||
26908 | MUGXX | 0 | 0.37 | 5.09 | 5.19 | 907 | ||||
26909 | MUGYX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
26910 | MUHC | 1000 | 0.0050 | 0 | ||||||
26911 | MUHLX | 0 | 25.78 | 25.78 | 25.78 | 0 | ||||
26912 | MUIA | 0 | 0 | |||||||
26913 | MUIAX | 0 | 15.15 | 15.15 | 16.03 | 0 | ||||
26914 | MUIBX | 0 | 9.35 | 9.35 | 9.79 | 0 | ||||
26915 | MUIFX | 0 | 20.53 | 20.53 | 21.50 | 0 | ||||
26916 | MUIGX | 0 | 13.48 | 13.48 | 14.12 | 0 | ||||
26917 | MUIKX | 0 | 15.14 | 15.14 | 15.14 | 0 | ||||
26918 | MUIYX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
26919 | MUKA | 0 | 0 | |||||||
26920 | MUKXX | 0 | 0.61 | 4.70 | 4.72 | 353 | ||||
26921 | MUKpA | 4500 | 26 1/2 | 26 1/8 | 26 1/2 | 26 1/8 | 8900 | |||
26922 | MUL | 700 | 18 | 17 5/8 | 18 1/8 | 0 | ||||
26923 | MULAX | 0 | 21.35 | 21.35 | 22.59 | 0 | ||||
26924 | MULE | 0 | 0 | |||||||
26925 | MULI | 0 | 0 | |||||||
26926 | MULKX | 0 | 21.35 | 21.35 | 21.35 | 0 | ||||
26927 | MULN | 0 | 0 | |||||||
26928 | MULR | 0 | 0 | |||||||
26929 | MULS | 0 | 0 | |||||||
26930 | MULT | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2600 | 1500 | |
26931 | MULTW | 0 | 0 | |||||||
26932 | MULTZ | 0 | 0 | |||||||
26933 | MULYX | 0 | 21.51 | 21.51 | 21.51 | 0 | ||||
26934 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
26935 | MUMAX | 0 | 9.42 | 9.42 | 9.81 | 0 | ||||
26936 | MUMGF | 0 | 0.1400 | 0 | ||||||
26937 | MUMKX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
26938 | MUMYX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
26939 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
26940 | MUNA | 0 | 0 | |||||||
26941 | MUNI | 0 | 0 | |||||||
26942 | MUNIX | 0 | 10.54 | 10.54 | 11.03 | 0 | ||||
26943 | MUNK | 0 | 0 | |||||||
26944 | MUNKX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
26945 | MUNL | 0 | 0 | |||||||
26946 | MUNR | 0 | 0 | |||||||
26947 | MUNXX | 0 | 0.54 | 3.35 | 3.41 | 2441 | ||||
26948 | MUNYX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
26949 | MUO | 400 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
26950 | MUR | 400 | 50 1/4 | 47 3/8 | 47 7/8 | 0 | ||||
26951 | MURC | 2000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 61100 | |
26952 | MURCW | 700 | 15/16 | 61/64 | 1 | 15/16 | 15/16 | 1 1/16 | 10100 | |
26953 | MURD | 50000 | 0.0900 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.1700 | 55000 | |
26954 | MURF | 0 | 0 | |||||||
26955 | MURI | 0 | 0 | |||||||
26956 | MURM | 0 | 0 | |||||||
26957 | MURN | 0 | 0 | |||||||
26958 | MURP | 0 | 0 | |||||||
26959 | MURR | 0 | 0 | |||||||
26960 | MURX | 0 | 0 | |||||||
26961 | MURXF | 5000 | 5 3/8 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 35100 | |
26962 | MURY | 0 | 0 | |||||||
26963 | MUS | 0 | 0 | |||||||
26964 | MUSE | 3500 | 0.0625 | 0.0625 | 0.0937 | 0 | ||||
26965 | MUSEX | 0 | 14.38 | 14.38 | 14.38 | 0 | ||||
26966 | MUSGX | 0 | 15.46 | 15.46 | 15.46 | 0 | ||||
26967 | MUSKX | 0 | 15.78 | 15.78 | 15.78 | 0 | ||||
26968 | MUSM | 0 | 0 | |||||||
26969 | MUSMF | 0 | 0 | |||||||
26970 | MUSO | 4000 | 0.0200 | 0.0010 | 0.0200 | 0 | ||||
26971 | MUSXX | 0 | 0.30 | 4.87 | 4.83 | 289 | ||||
26972 | MUSYX | 0 | 15.90 | 15.90 | 15.90 | 0 | ||||
26973 | MUTAX | 0 | 10.43 | 10.43 | 10.86 | 0 | ||||
26974 | MUTHX | 0 | 94.77 | 94.77 | 94.77 | 0 | ||||
26975 | MUTKX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
26976 | MUTS | 500 | 15.0000 | 0 | ||||||
26977 | MUTXX | 0 | 0.37 | 5.10 | 5.09 | 1060 | ||||
26978 | MUTYX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
26979 | MUUKX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
26980 | MUUYX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
26981 | MUVYX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
26982 | MUXAX | 0 | 17.06 | 17.06 | 17.50 | 0 | ||||
26983 | MUXKX | 0 | 17.05 | 17.05 | 17.05 | 0 | ||||
26984 | MUXYX | 0 | 17.08 | 17.08 | 17.08 | 0 | ||||
26985 | MUY | 400 | 23 1/2 | 0 | ||||||
26986 | MUYXX | 0 | 0.61 | 4.85 | 4.87 | 3112 | ||||
26987 | MUZ | 0 | 0 | |||||||
26988 | MUZA | 0 | 0 | |||||||
26989 | MUZB | 0 | 0 | |||||||
26990 | MUZC | 0 | 0 | |||||||
26991 | MUZD | 0 | 0 | |||||||
26992 | MUZE | 0 | 0 | |||||||
26993 | MUZF | 0 | 0 | |||||||
26994 | MUZG | 0 | 0 | |||||||
26995 | MUZH | 0 | 0 | |||||||
26996 | MUZI | 0 | 0 | |||||||
26997 | MUZK | 0 | 0 | |||||||
26998 | MUZL | 0 | 0 | |||||||
26999 | MUZM | 0 | 0 | |||||||
27000 | MUZN | 0 | 0 | |||||||
27001 | MUZO | 0 | 0 | |||||||
27002 | MUZP | 0 | 0 | |||||||
27003 | MUZR | 0 | 0 | |||||||
27004 | MUZS | 0 | 0 | |||||||
27005 | MUZT | 0 | 0 | |||||||
27006 | MUZV | 0 | 0 | |||||||
27007 | MUZW | 0 | 0 | |||||||
27008 | MUZX | 0 | 0 | |||||||
27009 | MUZY | 0 | 0 | |||||||
27010 | MVAAX | 0 | 20.51 | 20.51 | 21.70 | 0 | ||||
27011 | MVAC | 1000 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 5900 | |
27012 | MVAK | 0 | 0 | |||||||
27013 | MVAT | 0 | 0 | |||||||
27014 | MVBI | 500 | 38 1/4 | 38 | 38 1/4 | 38 | 37 1/2 | 38 3/4 | 5500 | |
27015 | MVC | 800 | 12 5/8 | 0 | ||||||
27016 | MVCO | 200 | 4 | 4 | 4 | 4 | 3 3/4 | 4 | 600 | |
27017 | MVCOW | 700 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 7/8 | 700 | |
27018 | MVEDX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
27019 | MVEFX | 0 | 10.82 | 10.82 | 11.36 | 0 | ||||
27020 | MVF | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/16 | 9 7/16 | 500 | |
27021 | MVFA | 0 | 0 | |||||||
27022 | MVFF | 0 | 0 | |||||||
27023 | MVH | 0 | 356.78 | 0 | ||||||
27024 | MVIGX | 0 | 9.99 | 9.99 | 10.35 | 0 | ||||
27025 | MVII | 1000 | 26 3/8 | 26 1/4 | 26 3/8 | 25 7/8 | 26 | 26 1/2 | 18400 | |
27026 | MVIN | 0 | 0 | |||||||
27027 | MVIS | 100 | 4 1/4 | 4 1/2 | 4 1/2 | 4 | 4 1/8 | 4 1/4 | 74900 | |
27028 | MVISW | 2500 | 1 3/16 | 1 3/8 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 14500 | |
27029 | MVJ | 1200 | 12 7/8 | 0 | ||||||
27030 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27031 | MVL.W | 0 | 0 | |||||||
27032 | MVLBX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
27033 | MVLFX | 0 | 12.85 | 12.85 | 13.63 | 0 | ||||
27034 | MVLL | 0 | 0 | |||||||
27035 | MVLS | 0 | 0 | |||||||
27036 | MVLW | 0 | 0 | |||||||
27037 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
27038 | MVM | 1000 | 12 3/8 | 0 | ||||||
27039 | MVMS | 0 | 0 | |||||||
27040 | MVP | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 200 | |||
27041 | MVPMX | 0 | 10.04 | 10.04 | 10.40 | 0 | ||||
27042 | MVS | 1300 | 12 3/8 | 0 | ||||||
27043 | MVSA | 0 | 0 | |||||||
27044 | MVSAY | 0 | 6.5000 | 0 | ||||||
27045 | MVSC | 0 | 0 | |||||||
27046 | MVSI | 100 | 10 1/2 | 10 1/8 | 10 1/2 | 9 1/2 | 10 1/4 | 10 1/2 | 632000 | |
27047 | MVSIW | 14000 | 6 3/8 | 6 | 6 3/8 | 5 1/2 | 6 1/4 | 6 1/2 | 427100 | |
27048 | MVSTX | 0 | 10.01 | 10.01 | 10.37 | 0 | ||||
27049 | MVT | 1500 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 3000 | |
27050 | MVTV | 1000 | 0.1250 | 0.1250 | 0.1562 | 0 | ||||
27051 | MVTVL | 500 | 0.6250 | 0.5625 | 1.2500 | 15900 | ||||
27052 | MVY | 400 | 11 3/4 | 0 | ||||||
27053 | MWAAX | 0 | 18.15 | 18.15 | 19.06 | 0 | ||||
27054 | MWABX | 0 | 18.11 | 18.11 | 18.11 | 0 | ||||
27055 | MWACX | 0 | 18.08 | 18.08 | 18.08 | 0 | ||||
27056 | MWAR | 300 | 17 | 17 1/4 | 17 5/8 | 17 | 17 | 17 5/8 | 77800 | |
27057 | MWAV | 100 | 2 7/16 | 2 1/8 | 2 7/16 | 1 3/4 | 1 3/4 | 2 3/4 | 11900 | |
27058 | MWBI | 800 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 800 | |
27059 | MWBX | 900 | 4 1/4 | 4 1/8 | 4 1/4 | 4 | 4 1/8 | 4 3/8 | 55100 | |
27060 | MWCp | 0 | 0 | |||||||
27061 | MWDS | 500 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 11/16 | 9100 | |
27062 | MWDSW | 15500 | 7/64 | 1/16 | 3/16 | 0 | ||||
27063 | MWEBX | 0 | 18.54 | 18.54 | 18.54 | 0 | ||||
27064 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27065 | MWEFX | 0 | 18.63 | 18.63 | 19.77 | 0 | ||||
27066 | MWEG | 0 | 0 | |||||||
27067 | MWEX | 1000 | 0.0625 | 0.0312 | 0.0900 | 0 | ||||
27068 | MWFD | 2500 | 22 1/2 | 22 3/4 | 22 3/4 | 22 | 21 3/4 | 22 1/2 | 20900 | |
27069 | MWFIX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
27070 | MWFS | 100 | 23.3750 | 0 | ||||||
27071 | MWGBX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
27072 | MWGP | 500 | 18 3/4 | 17 5/8 | 18 3/4 | 17 | 18 | 18 3/4 | 26300 | |
27073 | MWGTX | 0 | 11.52 | 11.52 | 12.09 | 0 | ||||
27074 | MWGXX | 0 | 0.58 | 2.79 | 2.86 | 300 | ||||
27075 | MWHS | 5000 | 23 1/16 | 23 | 23 1/4 | 23 | 23 | 23 1/8 | 221600 | |
27076 | MWHX | 800 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 5/8 | 4100 | |
27077 | MWI | 0 | 0 | |||||||
27078 | MWK | 1800 | 6 3/4 | 6 3/16 | 6 5/8 | 0 | ||||
27079 | MWKG | 0 | 0 | |||||||
27080 | MWKSF | 0 | 0 | |||||||
27081 | MWLMX | 0 | 10.97 | 10.97 | 11.19 | 0 | ||||
27082 | MWLY | 1000 | 0.0001 | 0 | ||||||
27083 | MWOBX | 0 | 18.87 | 18.87 | 18.87 | 0 | ||||
27084 | MWOCX | 0 | 18.85 | 18.85 | 18.85 | 0 | ||||
27085 | MWOFX | 0 | 19.10 | 19.10 | 20.27 | 0 | ||||
27086 | MWPSL | 100 | 52.5000 | 0 | ||||||
27087 | MWRK | 100 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 1/2 | 200 | |
27088 | MWT | 200 | 19 1/4 | 18 3/4 | 19 1/8 | 0 | ||||
27089 | MWTAX | 0 | 8.27 | 8.27 | 8.61 | 0 | ||||
27090 | MWTI | 0 | 0 | |||||||
27091 | MWW | 0 | 0 | |||||||
27092 | MWWSSE | 0 | 0 | |||||||
27093 | MWY | 7000 | 20 1/8 | 0 | ||||||
27094 | MX | 100 | 25 7/8 | 24 7/8 | 26 1/8 | 0 | ||||
27095 | MXA | 400 | 12 | 0 | ||||||
27096 | MXAM | 1000 | 0.1100 | 0.0800 | 0.1100 | 0 | ||||
27097 | MXC | 1000 | 3 5/8 | 0 | ||||||
27098 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
27099 | MXCO | 0 | 0 | |||||||
27100 | MXCP | 500 | 4.6250 | 0 | ||||||
27101 | MXCS | 0 | 0 | |||||||
27102 | MXD | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 0 | |||
27103 | MXE | 2200 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 2400 | |
27104 | MXF | 400 | 14 7/8 | 14 3/4 | 14 7/8 | 14 3/4 | 14 1/2 | 15 1/8 | 800 | |
27105 | MXFA | 0 | 0 | |||||||
27106 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
27107 | MXFrw | 0 | 0 | |||||||
27108 | MXH | 0 | 96.97 | 96.40 | 97.34 | 96.40 | 0 | |||
27109 | MXHC | 1000 | 3.3750 | 0 | ||||||
27110 | MXHS | 0 | 0 | |||||||
27111 | MXI | 0 | 581.40 | 0 | ||||||
27112 | MXIC | 0 | 0 | |||||||
27113 | MXICY | 1400 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/2 | 41900 | |
27114 | MXIM | 400 | 34 7/8 | 33 1/4 | 35 1/4 | 32 3/4 | 34 7/8 | 35 1/4 | 837500 | |
27115 | MXIS | 5000 | 12 3/4 | 12 3/4 | 12 7/8 | 12 1/4 | 12 1/2 | 12 7/8 | 73800 | |
27116 | MXL | 0 | 8.90 | 8.81 | 8.92 | 8.80 | 0 | |||
27117 | MXM | 100 | 42 1/8 | 41 5/8 | 42 1/8 | 0 | ||||
27118 | MXMA | 0 | 0 | |||||||
27119 | MXMAP | 0 | 0 | |||||||
27120 | MXMC | 0 | 0 | |||||||
27121 | MXME | 0 | 0 | |||||||
27122 | MXMG | 0 | 0 | |||||||
27123 | MXMH | 0 | 0 | |||||||
27124 | MXMN | 0 | 0 | |||||||
27125 | MXMO | 0 | 0 | |||||||
27126 | MXMP | 0 | 0 | |||||||
27127 | MXMR | 0 | 0 | |||||||
27128 | MXMX | 300 | 2.1250 | 2.0000 | 2.1250 | 0 | ||||
27129 | MXN | 0 | 48.19 | 48.19 | 48.19 | 48.19 | 0 | |||
27130 | MXNN | 0 | 0 | |||||||
27131 | MXP | 1000 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 3/8 | 4 3/4 | 7500 | |
27132 | MXPA | 0 | 0 | |||||||
27133 | MXPC | 17300 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27134 | MXPH | 0 | 0 | |||||||
27135 | MXPL | 0 | 0 | |||||||
27136 | MXPN | 0 | 0 | |||||||
27137 | MXPP | 0 | 0 | |||||||
27138 | MXPS | 0 | 0 | |||||||
27139 | MXPT | 0 | 0 | |||||||
27140 | MXPpA | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/4 | 1000 | |
27141 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
27142 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
27143 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
27144 | MXS | 0 | 2026.00 | 0 | ||||||
27145 | MXSB | 0 | 0 | |||||||
27146 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
27147 | MXSEX | 0 | 15.96 | 15.96 | 15.96 | 0 | ||||
27148 | MXSFX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
27149 | MXSP | 0 | 0 | |||||||
27150 | MXSPX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
27151 | MXSV | 1000 | 5 | 4 3/4 | 5 | 0 | ||||
27152 | MXSpA | 200 | 26 | 26 | 26 | 26 | 1200 | |||
27153 | MXT | 3000 | 32 1/4 | 0 | ||||||
27154 | MXTC | 0 | 0 | |||||||
27155 | MXTL | 0 | 0 | |||||||
27156 | MXTR | 0 | 0 | |||||||
27157 | MXU | 0 | 2861.13 | 2861.13 | 2861.13 | 2861.13 | 0 | |||
27158 | MXV | 0 | 48.52 | 48.18 | 48.57 | 48.18 | 0 | |||
27159 | MXWL | 2000 | 38 1/2 | 35 | 39 1/2 | 34 | 38 1/4 | 39 | 103400 | |
27160 | MXX | 0 | 328.59 | 324.77 | 328.71 | 324.77 | 0 | |||
27161 | MXXU | 0 | 0 | |||||||
27162 | MXY | 0 | 89.02 | 88.13 | 89.24 | 87.98 | 0 | |||
27163 | MXZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27164 | MYAN | 0 | 0 | |||||||
27165 | MYBA | 0 | 0 | |||||||
27166 | MYC | 3000 | 14 1/2 | 14 5/8 | 15 | 0 | ||||
27167 | MYCO | 200 | 15 3/4 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 6600 | |
27168 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
27169 | MYD | 2000 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
27170 | MYE | 200 | 15 1/4 | 0 | ||||||
27171 | MYET | 0 | 0 | |||||||
27172 | MYF | 600 | 14 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
27173 | MYG | 400 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 20 1/8 | 900 | |
27174 | MYGA | 0 | 0 | |||||||
27175 | MYGB | 0 | 0 | |||||||
27176 | MYGE | 0 | 0 | |||||||
27177 | MYGG | 0 | 0 | |||||||
27178 | MYGI | 0 | 0 | |||||||
27179 | MYGN | 1000 | 27 3/4 | 25 1/2 | 28 3/8 | 25 1/2 | 27 3/4 | 28 1/4 | 256300 | |
27180 | MYGO | 0 | 0 | |||||||
27181 | MYGS | 0 | 0 | |||||||
27182 | MYI | 400 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 400 | |
27183 | MYJ | 700 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
27184 | MYL | 1500 | 15 | 14 3/4 | 15 | 14 3/4 | 14 7/8 | 15 1/4 | 11800 | |
27185 | MYLC | 0 | 0 | |||||||
27186 | MYLF | 0 | 0 | |||||||
27187 | MYLL | 0 | 0 | |||||||
27188 | MYLN | 0 | 0 | |||||||
27189 | MYLP | 0 | 0 | |||||||
27190 | MYLS | 0 | 0 | |||||||
27191 | MYLT | 0 | 0 | |||||||
27192 | MYLX | 500 | 12 5/16 | 12 3/8 | 12 1/2 | 12 | 12 1/4 | 12 1/2 | 179600 | |
27193 | MYM | 800 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
27194 | MYN | 800 | 15 | 14 7/8 | 15 1/2 | 0 | ||||
27195 | MYR | 600 | 11 1/2 | 10 1/2 | 11 | 0 | ||||
27196 | MYRD | 0 | 0 | |||||||
27197 | MYRW | 0 | 0 | |||||||
27198 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
27199 | MYS | 3000 | 16 1/2 | 14 | 14 3/8 | 0 | ||||
27200 | MYSD | 100 | 1.7500 | 0.3125 | 0.6875 | 0 | ||||
27201 | MYSU | 0 | 0 | |||||||
27202 | MYSW | 1000 | 3 7/8 | 4 1/8 | 4 5/8 | 3 7/8 | 3 7/8 | 4 1/8 | 27000 | |
27203 | MYT | 1100 | 12 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
27204 | MYTK | 0 | 0 | |||||||
27205 | MYV | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27206 | MYW | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27207 | MYX | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27208 | MYY | 100 | 13 1/8 | 12 5/8 | 13 | 0 | ||||
27209 | MYZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27210 | MZ | 0 | 0 | |||||||
27211 | MZA | 1900 | 12 1/8 | 0 | ||||||
27212 | MZAO | 0 | 0 | |||||||
27213 | MZDA | 0 | 0 | |||||||
27214 | MZDAF | 0 | 4.5500 | 0 | ||||||
27215 | MZEI | 5000 | 0.1050 | 0.1100 | 0.1250 | 0.1050 | 0.1000 | 0.1150 | 140400 | |
27216 | MZNC | 3300 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
27217 | MZON | 100 | 18 1/4 | 17 1/2 | 18 1/2 | 17 1/2 | 17 3/4 | 18 1/4 | 7600 | |
27218 | MZP | 0 | 15.00 | 0 | ||||||
27219 | MZR | 0 | 0 | |||||||
27220 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
27221 | N | 2000 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 5/8 | 31 5/8 | 2000 | |
27222 | N.AEG | 0 | 0 | |||||||
27223 | N.AHL | 0 | 0 | |||||||
27224 | N.AKZ | 0 | 0 | |||||||
27225 | N.AMB | 0 | 0 | |||||||
27226 | N.AME | 0 | 0 | |||||||
27227 | N.BOL | 0 | 0 | |||||||
27228 | N.BOR | 0 | 0 | |||||||
27229 | N.BOS | 0 | 0 | |||||||
27230 | N.CET | 0 | 0 | |||||||
27231 | N.CSM | 0 | 0 | |||||||
27232 | N.DSM | 0 | 0 | |||||||
27233 | N.ELS | 0 | 0 | |||||||
27234 | N.EVC | 0 | 0 | |||||||
27235 | N.FDP | 0 | 0 | |||||||
27236 | N.FMC | 0 | 0 | |||||||
27237 | N.GEC | 0 | 0 | |||||||
27238 | N.GEP | 0 | 0 | |||||||
27239 | N.GIS | 0 | 0 | |||||||
27240 | N.GRB | 0 | 0 | |||||||
27241 | N.HAG | 0 | 0 | |||||||
27242 | N.HCS | 0 | 0 | |||||||
27243 | N.HDA | 0 | 0 | |||||||
27244 | N.HEI | 0 | 0 | |||||||
27245 | N.IHC | 0 | 0 | |||||||
27246 | N.ING | 0 | 0 | |||||||
27247 | N.KBB | 0 | 0 | |||||||
27248 | N.KBM | 0 | 0 | |||||||
27249 | N.KHG | 0 | 0 | |||||||
27250 | N.KLM | 0 | 0 | |||||||
27251 | N.KNG | 0 | 0 | |||||||
27252 | N.KNP | 0 | 0 | |||||||
27253 | N.KPN | 0 | 0 | |||||||
27254 | N.KWE | 0 | 0 | |||||||
27255 | N.MTE | 0 | 0 | |||||||
27256 | N.NBM | 0 | 0 | |||||||
27257 | N.NED | 0 | 0 | |||||||
27258 | N.NEH | 0 | 0 | |||||||
27259 | N.NEV | 0 | 0 | |||||||
27260 | N.NKF | 0 | 0 | |||||||
27261 | N.NUT | 0 | 0 | |||||||
27262 | N.OCE | 0 | 0 | |||||||
27263 | N.PAK | 0 | 0 | |||||||
27264 | N.PHI | 0 | 0 | |||||||
27265 | N.RBK | 0 | 0 | |||||||
27266 | N.RND | 0 | 0 | |||||||
27267 | N.ROB | 0 | 0 | |||||||
27268 | N.ROD | 0 | 0 | |||||||
27269 | N.RVS | 0 | 0 | |||||||
27270 | N.UN | 0 | 0 | |||||||
27271 | N.VDX | 0 | 0 | |||||||
27272 | N.VMS | 0 | 0 | |||||||
27273 | N.VNU | 0 | 0 | |||||||
27274 | N.VOM | 0 | 0 | |||||||
27275 | N.VST | 0 | 0 | |||||||
27276 | N.WER | 0 | 0 | |||||||
27277 | N.WGN | 0 | 0 | |||||||
27278 | N.WOK | 0 | 0 | |||||||
27279 | NA | 200 | 37 7/8 | 37 1/4 | 38 1/8 | 37 1/4 | 37 1/2 | 38 | 6500 | |
27280 | NAAAX | 0 | 12.32 | 12.32 | 12.93 | 0 | ||||
27281 | NAABX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
27282 | NAAC | 2000 | 1.7500 | 1.6250 | 1.7500 | 1.6250 | 1.5000 | 1.7187 | 18800 | |
27283 | NAAM | 32200 | 0.0200 | 0 | ||||||
27284 | NAB | 100 | 54 3/8 | 0 | ||||||
27285 | NABA | 0 | 0 | |||||||
27286 | NABC | 1800 | 2 1/16 | 2 1/16 | 2 7/16 | 0 | ||||
27287 | NABCX | 0 | 17.54 | 17.54 | 17.54 | 0 | ||||
27288 | NABD | 0 | 0 | |||||||
27289 | NABGX | 0 | 17.51 | 17.51 | 18.48 | 0 | ||||
27290 | NABI | 400 | 8 5/8 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 8 3/4 | 132900 | |
27291 | NABL | 0 | 0 | |||||||
27292 | NABM | 0 | 0 | |||||||
27293 | NABN | 0 | 0 | |||||||
27294 | NABO | 0 | 0 | |||||||
27295 | NABP | 0 | 0 | |||||||
27296 | NABR | 0 | 0 | |||||||
27297 | NABS | 0 | 0 | |||||||
27298 | NABV | 0 | 0 | |||||||
27299 | NABW | 0 | 0 | |||||||
27300 | NAC | 100 | 21 | 20 3/4 | 21 1/4 | 0 | ||||
27301 | NACB | 40 | 527.0000 | 0 | ||||||
27302 | NACBX | 0 | 15.32 | 15.32 | 15.32 | 0 | ||||
27303 | NACC | 0 | 0 | |||||||
27304 | NACF | 0 | 0 | |||||||
27305 | NACGX | 0 | 17.80 | 17.80 | 17.80 | 0 | ||||
27306 | NACH | 0 | 0 | |||||||
27307 | NACL | 0 | 0 | |||||||
27308 | NACP | 0 | 0 | |||||||
27309 | NACXX | 0 | 0.53 | 4.93 | 4.89 | 100 | ||||
27310 | NADX | 5000 | 17 3/4 | 17 3/4 | 18 | 17 | 16 3/4 | 17 1/2 | 11700 | |
27311 | NAE | 800 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/8 | 15 1/2 | 8800 | |
27312 | NAEBX | 0 | 17.64 | 17.64 | 17.64 | 0 | ||||
27313 | NAEC | 0 | 0 | |||||||
27314 | NAECX | 0 | 18.66 | 18.66 | 18.66 | 0 | ||||
27315 | NAED | 0 | 0 | |||||||
27316 | NAEF | 0 | 0 | |||||||
27317 | NAEG | 25000 | 0.0900 | 0.0800 | 0.1000 | 0 | ||||
27318 | NAEGX | 0 | 19.05 | 19.05 | 20.11 | 0 | ||||
27319 | NAEI | 0 | 0 | |||||||
27320 | NAEIX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
27321 | NAEL | 0 | 0 | |||||||
27322 | NAEM | 0 | 0 | |||||||
27323 | NAEMX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
27324 | NAEN | 0 | 0 | |||||||
27325 | NAEO | 0 | 0 | |||||||
27326 | NAEP | 0 | 0 | |||||||
27327 | NAER | 0 | 0 | |||||||
27328 | NAES | 0 | 0 | |||||||
27329 | NAESX | 0 | 20.37 | 20.37 | 20.37 | 0 | ||||
27330 | NAET | 0 | 0 | |||||||
27331 | NAEX | 0 | 0 | |||||||
27332 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
27333 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
27334 | NAF | 200 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 | 14 3/8 | 200 | |
27335 | NAFA | 0 | 0 | |||||||
27336 | NAFC | 900 | 16 9/16 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 33300 | |
27337 | NAGAX | 0 | 17.39 | 17.39 | 18.26 | 0 | ||||
27338 | NAGBX | 0 | 16.13 | 16.13 | 16.13 | 0 | ||||
27339 | NAGCX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
27340 | NAGGX | 0 | 14.51 | 14.51 | 14.51 | 0 | ||||
27341 | NAGIX | 0 | 17.61 | 17.61 | 17.61 | 0 | ||||
27342 | NAGPX | 0 | 15.92 | 15.92 | 15.92 | 0 | ||||
27343 | NAGQX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
27344 | NAGRX | 0 | 11.37 | 11.37 | 11.94 | 0 | ||||
27345 | NAGTX | 0 | 17.29 | 17.29 | 17.29 | 0 | ||||
27346 | NAGVX | 0 | 9.79 | 9.79 | 10.28 | 0 | ||||
27347 | NAHFF | 0 | 0.7600 | 0 | ||||||
27348 | NAI | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 100 | |||
27349 | NAIAX | 0 | 17.60 | 17.60 | 18.48 | 0 | ||||
27350 | NAIBX | 0 | 10.34 | 10.34 | 10.86 | 0 | ||||
27351 | NAICX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
27352 | NAIDX | 0 | 15.53 | 15.53 | 15.53 | 0 | ||||
27353 | NAIG | 3000 | 5 1/4 | 5 1/4 | 5 3/4 | 0 | ||||
27354 | NAIGX | 0 | 12.15 | 12.15 | 12.76 | 0 | ||||
27355 | NAII | 0 | 0 | |||||||
27356 | NAIIB | 0 | 0 | |||||||
27357 | NAINX | 0 | 10.27 | 10.27 | 10.78 | 0 | ||||
27358 | NAIO | 0 | 0 | |||||||
27359 | NAIP | 0 | 0 | |||||||
27360 | NAK | 300 | 10 7/8 | 9 3/4 | 10 1/2 | 0 | ||||
27361 | NAKC | 0 | 0 | |||||||
27362 | NAKD | 0 | 0 | |||||||
27363 | NAKR | 0 | 0 | |||||||
27364 | NAKY | 0 | 0 | |||||||
27365 | NAL | 0 | 0 | |||||||
27366 | NALAX | 0 | 14.60 | 14.60 | 15.33 | 0 | ||||
27367 | NALBX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
27368 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
27369 | NALF | 500 | 12 7/8 | 12 5/8 | 12 7/8 | 12 3/8 | 12 3/4 | 12 7/8 | 62000 | |
27370 | NALFX | 0 | 32.68 | 32.68 | 34.31 | 0 | ||||
27371 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
27372 | NAMB | 2600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2600 | |||
27373 | NAMC | 600 | 0.0625 | 0.0625 | 0.4062 | 0 | ||||
27374 | NAMCX | 0 | 17.23 | 17.23 | 17.23 | 0 | ||||
27375 | NAME | 8000 | 0.8750 | 0 | ||||||
27376 | NAMFX | 0 | 13.33 | 13.33 | 13.99 | 0 | ||||
27377 | NAMG | 0 | 0 | |||||||
27378 | NAMXX | 0 | 0.53 | 4.93 | 4.89 | 77 | ||||
27379 | NAN | 100 | 3 3/4 | 0 | ||||||
27380 | NANBX | 0 | 16.06 | 16.06 | 16.06 | 0 | ||||
27381 | NANE | 0 | 0 | |||||||
27382 | NANO | 2000 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/4 | 4 7/16 | 4 3/4 | 34500 | |
27383 | NANOC | 0 | 0 | |||||||
27384 | NAOBX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
27385 | NAP | 800 | 19 1/2 | 18 7/8 | 19 1/2 | 18 7/8 | 19 3/8 | 19 3/4 | 1800 | |
27386 | NAPE | 100 | 20.2500 | 0 | ||||||
27387 | NAPGX | 0 | 17.04 | 17.04 | 17.94 | 0 | ||||
27388 | NAPK | 0 | 0 | |||||||
27389 | NAPL | 0 | 0 | |||||||
27390 | NAPO | 0 | 0 | |||||||
27391 | NAPP | 0 | 0 | |||||||
27392 | NAPPP | 0 | 0 | |||||||
27393 | NAPS | 0 | 0 | |||||||
27394 | NAPV | 0 | 0 | |||||||
27395 | NAPXX | 0 | 0.43 | 5.06 | 5.08 | 145 | ||||
27396 | NAQBX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
27397 | NARA | 3000 | 4.0000 | 0 | ||||||
27398 | NARAX | 0 | 4.92 | 4.92 | 5.03 | 0 | ||||
27399 | NARBX | 0 | 17.55 | 17.55 | 17.55 | 0 | ||||
27400 | NARCX | 0 | 13.71 | 13.71 | 13.71 | 0 | ||||
27401 | NARL | 5300 | 0.0625 | 0.0625 | 0.2031 | 0 | ||||
27402 | NASAX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
27403 | NASB | 100 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 33 1/2 | 100 | |
27404 | NASBX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
27405 | NASCX | 0 | 17.72 | 17.72 | 18.27 | 0 | ||||
27406 | NASI | 2000 | 1.2500 | 1.1250 | 1.5000 | 0 | ||||
27407 | NASIX | 0 | 9.83 | 9.83 | 10.32 | 0 | ||||
27408 | NASTX | 0 | 8.56 | 8.56 | 8.99 | 0 | ||||
27409 | NAT/WS | 5000 | 3 1/4 | 0 | ||||||
27410 | NATBX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
27411 | NATC | 0 | 0.0400 | 0 | ||||||
27412 | NATD | 3300 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
27413 | NATDW | 200 | 7/16 | 7/16 | 11/16 | 0 | ||||
27414 | NATFX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
27415 | NATH | 2000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 1/2 | 3 9/16 | 3 11/16 | 58000 | |
27416 | NATI | 1000 | 31 3/4 | 31 | 31 3/4 | 30 3/4 | 30 3/4 | 31 3/4 | 31100 | |
27417 | NATK | 4000 | 5/8 | 21/32 | 11/16 | 5/8 | 5/8 | 11/16 | 26600 | |
27418 | NATL | 3000 | 3 17/32 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 15200 | |
27419 | NATLW | 2000 | 1 5/8 | 1 5/8 | 1 7/8 | 0 | ||||
27420 | NATP | 0 | 0 | |||||||
27421 | NATR | 500 | 21 3/4 | 21 1/4 | 22 1/8 | 21 1/4 | 21 1/4 | 21 3/4 | 157200 | |
27422 | NATS | 100 | 8 1/2 | 7 1/2 | 8 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 2100 | |
27423 | NATT | 0 | 0 | |||||||
27424 | NATU | 0 | 0 | |||||||
27425 | NATUF | 0 | 0.1550 | 0 | ||||||
27426 | NATW | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 1200 | |
27427 | NAUB | 0 | 0 | |||||||
27428 | NAUBF | 0 | 10.8750 | 0 | ||||||
27429 | NAUBX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
27430 | NAUGX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
27431 | NAUT | 2100 | 33 3/4 | 33 | 33 3/4 | 33 | 33 | 33 3/4 | 157600 | |
27432 | NAV | 200 | 9 1/8 | 8 7/8 | 9 5/8 | 0 | ||||
27433 | NAVC | 0 | 0 | |||||||
27434 | NAVG | 100 | 19 | 19 | 19 | 19 | 18 1/4 | 19 | 100 | |
27435 | NAVH | 0 | 0 | |||||||
27436 | NAVI | 0 | 0 | |||||||
27437 | NAVK | 0 | 0 | |||||||
27438 | NAVR | 1000 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/8 | 4 1/8 | 4 1/4 | 125800 | |
27439 | NAVT | 0 | 0 | |||||||
27440 | NAVW | 0 | 0 | |||||||
27441 | NAVY | 0 | 0 | |||||||
27442 | NAVpD | 100 | 9 | 0 | ||||||
27443 | NAVpG | 100 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 200 | |||
27444 | NAWBX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
27445 | NAWCX | 0 | 17.85 | 17.85 | 17.85 | 0 | ||||
27446 | NAWGX | 0 | 17.71 | 17.71 | 18.69 | 0 | ||||
27447 | NAZ | 1000 | 13 1/2 | 13 3/4 | 14 1/4 | 0 | ||||
27448 | NAZF | 0 | 0 | |||||||
27449 | NB | 5800 | 95 1/8 | 94 1/4 | 95 3/8 | 94 1/4 | 95 | 95 3/8 | 11700 | |
27450 | NBAAX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
27451 | NBABX | 0 | 15.23 | 15.23 | 15.23 | 0 | ||||
27452 | NBAFX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
27453 | NBAI | 1000 | 8.0000 | 6.8750 | 8.0000 | 6.8750 | 7.5000 | 8.1250 | 6600 | |
27454 | NBAIX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
27455 | NBAK | 100 | 65 1/2 | 64 | 65 1/2 | 0 | ||||
27456 | NBAM | 0 | 0 | |||||||
27457 | NBCF | 0 | 0 | |||||||
27458 | NBCFO | 1300 | 24.7500 | 24.7500 | 25.2500 | 0 | ||||
27459 | NBCFP | 600 | 26 1/4 | 26 1/4 | 26 1/2 | 26 1/4 | 26 1/4 | 26 3/4 | 8000 | |
27460 | NBCO | 5000 | 0.7500 | 0.5000 | 0.8750 | 0 | ||||
27461 | NBCXX | 0 | 0.59 | 4.83 | 4.95 | 4841 | ||||
27462 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
27463 | NBDCX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
27464 | NBDE | 0 | 0 | |||||||
27465 | NBDH | 0 | 0 | |||||||
27466 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
27467 | NBER | 0 | 0 | |||||||
27468 | NBERQ | 0 | 0 | |||||||
27469 | NBET | 20000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.2500 | 20000 | |
27470 | NBF | 1000 | 15 1/2 | 0 | ||||||
27471 | NBFCX | 0 | 15.92 | 15.92 | 15.92 | 0 | ||||
27472 | NBGEX | 0 | 15.66 | 15.66 | 15.66 | 0 | ||||
27473 | NBGNX | 0 | 11.40 | 11.40 | 11.40 | 0 | ||||
27474 | NBGTX | 0 | 15.13 | 15.13 | 15.13 | 0 | ||||
27475 | NBGXX | 0 | 0.74 | 4.62 | 4.73 | 3652 | ||||
27476 | NBHYX | 0 | 4.78 | 4.78 | 4.78 | 0 | ||||
27477 | NBIGX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
27478 | NBII | 2200 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 2200 | |
27479 | NBINX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
27480 | NBIP | 0 | 0 | |||||||
27481 | NBIS | 0 | 0 | |||||||
27482 | NBISX | 0 | 12.37 | 12.37 | 12.37 | 0 | ||||
27483 | NBIX | 1400 | 10 3/4 | 11 | 11 | 10 5/8 | 10 3/4 | 10 7/8 | 15600 | |
27484 | NBKNF | 0 | 26.7500 | 0 | ||||||
27485 | NBL | 100 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 3/8 | 42 7/8 | 100 | |
27486 | NBLB | 0 | 0 | |||||||
27487 | NBLI | 0 | 0 | |||||||
27488 | NBLL | 0 | 0 | |||||||
27489 | NBLP | 0 | 0 | |||||||
27490 | NBLR | 0 | 0 | |||||||
27491 | NBLS | 0 | 0 | |||||||
27492 | NBM | 200 | 9 1/2 | 9 3/8 | 9 3/4 | 0 | ||||
27493 | NBMAX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
27494 | NBMFX | 0 | 13.31 | 13.31 | 13.31 | 0 | ||||
27495 | NBMMX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
27496 | NBMTF | 0 | 20.2500 | 0 | ||||||
27497 | NBMTX | 0 | 12.68 | 12.68 | 12.68 | 0 | ||||
27498 | NBMUX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
27499 | NBNGX | 0 | 16.30 | 16.30 | 16.30 | 0 | ||||
27500 | NBOC | 1000 | 5 5/8 | 5 | 5 3/4 | 0 | ||||
27501 | NBOH | 400 | 41.0000 | 0 | ||||||
27502 | NBOX | 0 | 0 | |||||||
27503 | NBP | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 5/8 | 26 | 500 | |
27504 | NBPAX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
27505 | NBPI | 0 | 0 | |||||||
27506 | NBPN | 0 | 0 | |||||||
27507 | NBPTX | 0 | 14.49 | 14.49 | 14.49 | 0 | ||||
27508 | NBR | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 7/8 | 16 1/4 | 100 | |
27509 | NBRA | 0 | 0 | |||||||
27510 | NBRC | 0 | 0 | |||||||
27511 | NBRG | 0 | 0 | |||||||
27512 | NBRI | 0 | 0 | |||||||
27513 | NBRL | 0 | 0 | |||||||
27514 | NBRM | 0 | 0 | |||||||
27515 | NBRO | 0 | 0 | |||||||
27516 | NBRR | 0 | 0 | |||||||
27517 | NBRT | 0 | 0 | |||||||
27518 | NBS | 0 | 0 | |||||||
27519 | NBSC | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 | 7 1/2 | 1000 | |
27520 | NBSI | 2000 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 15 3/4 | 16 1/2 | 3000 | |
27521 | NBSRX | 0 | 14.62 | 14.62 | 14.62 | 0 | ||||
27522 | NBSSX | 0 | 30.55 | 30.55 | 30.55 | 0 | ||||
27523 | NBT | 500 | 11 | 0 | ||||||
27524 | NBTB | 2000 | 18 3/4 | 19 1/8 | 19 1/8 | 18 3/4 | 18 3/4 | 19 1/8 | 2200 | |
27525 | NBTXX | 0 | 0.60 | 2.84 | 2.88 | 1338 | ||||
27526 | NBTY | 1000 | 15 3/8 | 15 | 16 1/8 | 15 | 15 1/4 | 15 1/2 | 256400 | |
27527 | NBX | 500 | 80 1/2 | 0 | ||||||
27528 | NBXL | 0 | 0 | |||||||
27529 | NBXLF | 0 | 0 | |||||||
27530 | NC | 700 | 45 3/4 | 44 7/8 | 45 1/2 | 0 | ||||
27531 | NCA | 1300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 1/4 | 1300 | |
27532 | NCAAX | 0 | 10.57 | 10.57 | 11.07 | 0 | ||||
27533 | NCAC | 0 | 0 | |||||||
27534 | NCAIX | 0 | 10.72 | 10.72 | 11.23 | 0 | ||||
27535 | NCBC | 300 | 35 11/16 | 35 1/8 | 35 3/4 | 35 1/8 | 35 1/4 | 35 3/4 | 7100 | |
27536 | NCBE | 300 | 29 1/2 | 29 1/16 | 29 1/2 | 29 1/16 | 29 1/8 | 29 1/2 | 16500 | |
27537 | NCBH | 300 | 12 1/4 | 12 | 13 1/4 | 0 | ||||
27538 | NCBM | 5600 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/2 | 6600 | |
27539 | NCC | 100 | 42 7/8 | 42 7/8 | 43 1/2 | 0 | ||||
27540 | NCC.A | 0 | 0 | |||||||
27541 | NCC.B | 0 | 0 | |||||||
27542 | NCCB | 0 | 0 | |||||||
27543 | NCCC | 0 | 0 | |||||||
27544 | NCCD | 200 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 6.2500 | 200 | |
27545 | NCCG | 0 | 0 | |||||||
27546 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
27547 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
27548 | NCCK | 0 | 0 | |||||||
27549 | NCCL | 0 | 0 | |||||||
27550 | NCCN | 0 | 0 | |||||||
27551 | NCCO | 0 | 0 | |||||||
27552 | NCCPX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
27553 | NCCR | 0 | 0 | |||||||
27554 | NCCT | 0 | 0 | |||||||
27555 | NCCX | 0 | 0 | |||||||
27556 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
27557 | NCDI | 4500 | 7 | 7 3/8 | 7 3/8 | 6 15/16 | 6 7/8 | 7 1/8 | 223500 | |
27558 | NCDXX | 0 | 0.25 | 2.78 | 2.83 | 1731 | ||||
27559 | NCEB | 1000 | 15/16 | 15/16 | 1 1/8 | 0 | ||||
27560 | NCEBP | 300 | 8 1/2 | 7 3/4 | 8 1/2 | 7 3/4 | 7 1/2 | 8 1/2 | 2400 | |
27561 | NCEBW | 5000 | 1/16 | 1/32 | 3/32 | 0 | ||||
27562 | NCFD | 500 | 13.3750 | 0 | ||||||
27563 | NCFN | 0 | 0 | |||||||
27564 | NCFNF | 0 | 2.0000 | 0 | ||||||
27565 | NCG | 100 | 29 7/8 | 0 | ||||||
27566 | NCGAX | 0 | 20.03 | 20.03 | 21.14 | 0 | ||||
27567 | NCGBX | 0 | 17.66 | 17.66 | 17.66 | 0 | ||||
27568 | NCGCX | 0 | 19.63 | 19.63 | 19.63 | 0 | ||||
27569 | NCGE | 0 | 0 | |||||||
27570 | NCGIX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
27571 | NCGNX | 0 | 14.59 | 14.59 | 14.59 | 0 | ||||
27572 | NCGRX | 0 | 14.78 | 14.78 | 14.78 | 0 | ||||
27573 | NCH | 100 | 55 1/4 | 54 7/8 | 55 1/2 | 0 | ||||
27574 | NCHE | 0 | 0 | |||||||
27575 | NCHN | 0 | 0 | |||||||
27576 | NCHS | 0 | 0 | |||||||
27577 | NCHYX | 0 | 4.80 | 4.80 | 4.80 | 0 | ||||
27578 | NCIBX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
27579 | NCIGX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
27580 | NCII | 1000 | 11/16 | 11/16 | 23/32 | 21/32 | 21/32 | 11/16 | 23800 | |
27581 | NCINX | 0 | 3.48 | 3.48 | 3.48 | 0 | ||||
27582 | NCIPX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
27583 | NCJC | 1000 | 28.1250 | 27.0000 | 30.0000 | 0 | ||||
27584 | NCL | 300 | 12 1/8 | 12 1/2 | 12 7/8 | 0 | ||||
27585 | NCLEX | 0 | 22.56 | 22.56 | 22.56 | 0 | ||||
27586 | NCLI | 200 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
27587 | NCLIP | 1000 | 10 1/8 | 9 5/8 | 10 1/2 | 0 | ||||
27588 | NCLXX | 0 | 0.60 | 5.17 | 5.27 | 1550 | ||||
27589 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27590 | NCMC | 5000 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
27591 | NCME | 70000 | 0.0001 | 0.0050 | 0.1000 | 0 | ||||
27592 | NCMI | 2500 | 1.0000 | 0.3750 | 1.1250 | 0 | ||||
27593 | NCMP | 0 | 550.91 | 548.08 | 552.03 | 548.08 | 0 | |||
27594 | NCMXX | 0 | 0.33 | 3.04 | 3.09 | 1360 | ||||
27595 | NCN | 0 | 0 | |||||||
27596 | NCO | 6000 | 16 1/8 | 16 | 16 3/8 | 0 | ||||
27597 | NCOM | 1000 | 2 5/16 | 2 5/16 | 2 3/8 | 2 1/4 | 2 1/4 | 2 5/16 | 67100 | |
27598 | NCOMU | 1000 | 2.0000 | 2.0000 | 4.0000 | 0 | ||||
27599 | NCON | 1000 | 0.3750 | 0.1875 | 0.5000 | 0 | ||||
27600 | NCONU | 0 | 0 | |||||||
27601 | NCOTX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
27602 | NCP | 1000 | 15 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
27603 | NCPE | 200 | 6.3100 | 0 | ||||||
27604 | NCR | 0 | 0 | |||||||
27605 | NCRE | 1400 | 8.5000 | 8.0000 | 9.0000 | 0 | ||||
27606 | NCRO | 0 | 0 | |||||||
27607 | NCRXX | 0 | 0.60 | 5.07 | 5.17 | 3591 | ||||
27608 | NCS | 7300 | 26 7/8 | 0 | ||||||
27609 | NCSI | 0 | 0 | |||||||
27610 | NCSP | 0 | 0 | |||||||
27611 | NCSPX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
27612 | NCSS | 1200 | 30 1/8 | 30 | 30 3/4 | 30 | 30 | 30 3/4 | 110600 | |
27613 | NCST | 200 | 1.1250 | 0.7500 | 2.2500 | 0 | ||||
27614 | NCSTX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
27615 | NCSXX | 0 | 0.60 | 4.97 | 5.06 | 1475 | ||||
27616 | NCTI | 2000 | 17/32 | 19/32 | 19/32 | 17/32 | 17/32 | 9/16 | 99700 | |
27617 | NCTWX | 0 | 32.60 | 32.60 | 32.60 | 0 | ||||
27618 | NCTXX | 0 | 0.25 | 3.00 | 3.14 | 1823 | ||||
27619 | NCU | 5000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 13000 | |||
27620 | NCYT | 300 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.0625 | 0.1050 | 300 | |
27621 | ND | 0 | 0 | |||||||
27622 | NDC | 100 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/8 | 42 1/8 | 100 | |
27623 | NDCA | 0 | 0 | |||||||
27624 | NDCD | 0 | 0 | |||||||
27625 | NDCF | 0 | 0 | |||||||
27626 | NDCG | 0 | 0 | |||||||
27627 | NDCH | 0 | 0 | |||||||
27628 | NDCI | 0 | 0 | |||||||
27629 | NDCL | 0 | 0 | |||||||
27630 | NDCM | 0 | 0 | |||||||
27631 | NDCO | 0 | 0 | |||||||
27632 | NDCP | 5000 | 1.6250 | 1.7500 | 1.8750 | 1.6250 | 1.6250 | 1.8125 | 61800 | |
27633 | NDCQ | 0 | 0 | |||||||
27634 | NDCR | 0 | 0 | |||||||
27635 | NDCRY | 0 | 0 | |||||||
27636 | NDCS | 0 | 0 | |||||||
27637 | NDCX | 0 | 0 | |||||||
27638 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
27639 | NDEAX | 0 | 18.87 | 18.87 | 18.87 | 0 | ||||
27640 | NDEC | 15000 | 0.6250 | 0.3437 | 0.6250 | 0.3437 | 0.4375 | 0.6250 | 62500 | |
27641 | NDENX | 0 | 18.65 | 18.65 | 18.65 | 0 | ||||
27642 | NDEQX | 0 | 18.91 | 18.91 | 18.91 | 0 | ||||
27643 | NDIAX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
27644 | NDIVX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
27645 | NDN | 300 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
27646 | NDNI | 0 | 0 | |||||||
27647 | NDNX | 0 | 0 | |||||||
27648 | NDOC | 0 | 0 | |||||||
27649 | NDS | 0 | 755.72 | 0 | ||||||
27650 | NDSN | 800 | 54 7/8 | 55 1/4 | 55 1/4 | 54 1/2 | 54 1/2 | 55 1/4 | 33000 | |
27651 | NDSS | 500 | 5.1875 | 5.8750 | 5.8750 | 5.1875 | 5.1875 | 5.6250 | 5400 | |
27652 | NDTFX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
27653 | NDTV | 0 | 0 | |||||||
27654 | NDTVF | 0 | 0.6700 | 0 | ||||||
27655 | NDU | 0 | 0 | |||||||
27656 | NDVIX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
27657 | NDVL | 0 | 0 | |||||||
27658 | NDVLY | 0 | 12.2500 | 11.2000 | 11.4800 | 0 | ||||
27659 | NDX | 0 | 769.89 | 756.23 | 774.03 | 756.23 | 0 | |||
27660 | NDXw | 0 | 0 | |||||||
27661 | NDYMF | 0 | 1.4000 | 0 | ||||||
27662 | NDYMY | 0 | 6.8750 | 0 | ||||||
27663 | NE | 400 | 17 5/8 | 17 3/4 | 17 3/4 | 17 5/8 | 17 3/8 | 17 3/4 | 600 | |
27664 | NEAL | 400 | 0.0625 | 0.0937 | 0.2500 | 0 | ||||
27665 | NEAT | 1600 | 0.2500 | 0.2500 | 1.1250 | 0 | ||||
27666 | NEB | 2000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 18 1/4 | 2000 | |
27667 | NEBBX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
27668 | NEBC | 1000 | 13 | 13 | 13 1/2 | 0 | ||||
27669 | NEBI | 500 | 42.5000 | 0 | ||||||
27670 | NEBS | 0 | 0 | |||||||
27671 | NEBXX | 0 | 0.44 | 3.14 | 3.20 | 1762 | ||||
27672 | NEBYX | 0 | 13.63 | 13.63 | 13.63 | 0 | ||||
27673 | NEC | 17500 | 15 1/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 3/8 | 15 7/8 | 23600 | |
27674 | NECA | 100 | 44.0000 | 0 | ||||||
27675 | NECAX | 0 | 15.39 | 15.39 | 16.24 | 0 | ||||
27676 | NECB | 1600 | 14 1/4 | 14 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 4500 | |
27677 | NECBX | 0 | 18.89 | 18.89 | 18.89 | 0 | ||||
27678 | NECC | 0 | 0 | |||||||
27679 | NECCX | 0 | 17.40 | 17.40 | 17.40 | 0 | ||||
27680 | NECI | 0 | 0 | |||||||
27681 | NECK | 0 | 0 | |||||||
27682 | NECL | 0 | 0 | |||||||
27683 | NECM | 0 | 0 | |||||||
27684 | NECN | 0 | 0 | |||||||
27685 | NECP | 0 | 0 | |||||||
27686 | NECR | 0 | 0 | |||||||
27687 | NECS | 0 | 0 | |||||||
27688 | NECU | 0 | 0 | |||||||
27689 | NECXX | 0 | 0.44 | 3.19 | 3.25 | 538 | ||||
27690 | NECY | 0 | 0 | |||||||
27691 | NEDBX | 0 | 13.82 | 13.82 | 13.82 | 0 | ||||
27692 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
27693 | NEEGX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
27694 | NEEN | 0 | 0 | |||||||
27695 | NEENL | 0 | 0 | |||||||
27696 | NEENN | 100 | 66.1200 | 0 | ||||||
27697 | NEENO | 100 | 60.0000 | 0 | ||||||
27698 | NEET | 15000 | 1.3000 | 1.6000 | 1.6000 | 1.2500 | 1.2500 | 1.3500 | 38300 | |
27699 | NEEXX | 0 | 0.53 | 3.12 | 3.19 | 686 | ||||
27700 | NEF | 100 | 14 1/8 | 13 5/8 | 14 | 0 | ||||
27701 | NEFAX | 0 | 7.38 | 7.38 | 7.45 | 0 | ||||
27702 | NEFBX | 0 | 13.62 | 13.62 | 14.45 | 0 | ||||
27703 | NEFC | 0 | 0 | |||||||
27704 | NEFCX | 0 | 19.40 | 19.40 | 20.58 | 0 | ||||
27705 | NEFDX | 0 | 13.90 | 13.90 | 14.75 | 0 | ||||
27706 | NEFEX | 0 | 7.62 | 7.62 | 7.82 | 0 | ||||
27707 | NEFGX | 0 | 11.03 | 11.03 | 11.80 | 0 | ||||
27708 | NEFHX | 0 | 9.26 | 9.26 | 9.70 | 0 | ||||
27709 | NEFIX | 0 | 16.22 | 16.22 | 17.21 | 0 | ||||
27710 | NEFLX | 0 | 11.62 | 11.62 | 11.98 | 0 | ||||
27711 | NEFMX | 0 | 16.48 | 16.48 | 17.21 | 0 | ||||
27712 | NEFNX | 0 | 7.60 | 7.60 | 7.79 | 0 | ||||
27713 | NEFOX | 0 | 13.41 | 13.41 | 14.23 | 0 | ||||
27714 | NEFRX | 0 | 12.07 | 12.07 | 12.64 | 0 | ||||
27715 | NEFSX | 0 | 17.68 | 17.68 | 18.76 | 0 | ||||
27716 | NEFTX | 0 | 7.51 | 7.51 | 7.86 | 0 | ||||
27717 | NEFUX | 0 | 11.13 | 11.13 | 11.65 | 0 | ||||
27718 | NEFVX | 0 | 9.37 | 9.37 | 9.94 | 0 | ||||
27719 | NEFZX | 0 | 13.48 | 13.48 | 14.12 | 0 | ||||
27720 | NEGAX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
27721 | NEGBX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
27722 | NEGNX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
27723 | NEGRX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
27724 | NEGX | 6500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/16 | 4 1/16 | 4 1/4 | 148600 | |
27725 | NEIB | 300 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 700 | |
27726 | NEIBX | 0 | 15.91 | 15.91 | 15.91 | 0 | ||||
27727 | NEIC | 3000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 3/4 | 4100 | |
27728 | NEIFX | 0 | 14.05 | 14.05 | 14.05 | 0 | ||||
27729 | NEIL | 0 | 0 | |||||||
27730 | NEIT | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27731 | NEIYX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
27732 | NEJS | 0 | 0 | |||||||
27733 | NEJSY | 0 | 0 | |||||||
27734 | NELBX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
27735 | NELL | 1200 | 19 1/8 | 19 3/8 | 19 3/4 | 19 | 19 1/8 | 19 1/4 | 447600 | |
27736 | NELM | 0 | 0 | |||||||
27737 | NELMQ | 1000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1500 | 1000 | |
27738 | NEM | 100 | 46 3/4 | 46 1/4 | 46 7/8 | 0 | ||||
27739 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
27740 | NEMAX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
27741 | NEMC | 0 | 0 | |||||||
27742 | NEMG | 0 | 0 | |||||||
27743 | NEMK | 0 | 0 | |||||||
27744 | NEML | 0 | 0 | |||||||
27745 | NEMN | 0 | 0 | |||||||
27746 | NEMO | 0 | 0 | |||||||
27747 | NEMR | 0 | 0 | |||||||
27748 | NEMS | 0 | 0 | |||||||
27749 | NEMX | 0 | 0 | |||||||
27750 | NEMXX | 0 | 0.62 | 4.61 | 4.73 | 6728 | ||||
27751 | NENC | 0 | 0 | |||||||
27752 | NENCB | 0 | 0 | |||||||
27753 | NEOG | 1000 | 7 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 14700 | |
27754 | NEOP | 1000 | 13 1/8 | 13 | 13 1/4 | 12 3/4 | 12 7/8 | 13 1/8 | 137600 | |
27755 | NEOPW | 100 | 6 3/8 | 6 3/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 19/32 | 44100 | |
27756 | NEOR | 0 | 0 | |||||||
27757 | NEOSQ | 1000 | 3/8 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 227800 | |
27758 | NEOT | 100 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 8500 | |
27759 | NEOTW | 500 | 2 | 2 3/16 | 2 3/16 | 2 | 2 | 2 3/16 | 9100 | |
27760 | NEPWP | 100 | 62.7500 | 0 | ||||||
27761 | NEQIX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
27762 | NEQUX | 0 | 14.10 | 14.10 | 14.10 | 0 | ||||
27763 | NERA | 0 | 0 | |||||||
27764 | NERAY | 48000 | 37 13/64 | 37 13/64 | 37 13/64 | 37 13/64 | 37 1/8 | 37 3/8 | 48000 | |
27765 | NERBX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
27766 | NERS | 0 | 0 | |||||||
27767 | NERX | 3000 | 4 11/16 | 4 5/8 | 4 7/8 | 4 5/8 | 4 11/16 | 4 7/8 | 31800 | |
27768 | NERXP | 1000 | 18 7/8 | 19 | 19 | 18 7/8 | 18 | 19 | 2500 | |
27769 | NERXW | 2000 | 3/4 | 7/8 | 7/8 | 3/4 | 5/8 | 1 1/4 | 5000 | |
27770 | NES | 100 | 34 3/4 | 34 1/4 | 34 7/8 | 34 1/4 | 34 1/2 | 34 7/8 | 4000 | |
27771 | NESA | 0 | 0 | |||||||
27772 | NESB | 4000 | 0.0001 | 0 | ||||||
27773 | NESBX | 0 | 17.39 | 17.39 | 17.39 | 0 | ||||
27774 | NESC | 4000 | 1 1/4 | 1 | 1 3/4 | 0 | ||||
27775 | NESE | 0 | 0 | |||||||
27776 | NESI | 600 | 0.7500 | 0.5000 | 2.2500 | 0 | ||||
27777 | NESN | 0 | 0 | |||||||
27778 | NESS | 0 | 0 | |||||||
27779 | NEST | 400 | 2.8125 | 2.6250 | 2.8125 | 2.6250 | 2.6875 | 2.8750 | 1400 | |
27780 | NESTR | 0 | 0 | |||||||
27781 | NESW | 0 | 0 | |||||||
27782 | NESX | 0 | 0 | |||||||
27783 | NESZF | 0 | 11.0523 | 0 | ||||||
27784 | NET | 200 | 13 1/2 | 0 | ||||||
27785 | NET.A | 0 | 0 | |||||||
27786 | NETB | 0 | 0 | |||||||
27787 | NETC | 100 | 14 1/4 | 14 1/4 | 14 1/2 | 14 | 14 1/4 | 14 1/2 | 164400 | |
27788 | NETE | 100 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 9900 | |
27789 | NETF | 5000 | 3 1/16 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 27900 | |
27790 | NETG | 25000 | 22 1/2 | 23 1/4 | 23 1/4 | 22 1/2 | 22 1/2 | 22 3/4 | 258500 | |
27791 | NETIF | 0 | 0 | |||||||
27792 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
27793 | NETL | 600 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 12900 | |
27794 | NETLV | 2000 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | ||||
27795 | NETLW | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/8 | 1000 | |
27796 | NETM | 800 | 5 31/32 | 6 3/32 | 6 1/4 | 5 7/8 | 5 15/16 | 6 3/32 | 265400 | |
27797 | NETN | 100 | 295.0000 | 0 | ||||||
27798 | NETO | 0 | 0 | |||||||
27799 | NETQ | 0 | 0 | |||||||
27800 | NETS | 3000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 5000 | |
27801 | NETSW | 3000 | 21/32 | 23/32 | 23/32 | 21/32 | 21/32 | 13/16 | 10000 | |
27802 | NETT | 1200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/4 | 1200 | |
27803 | NETTW | 5000 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
27804 | NETU | 0 | 0 | |||||||
27805 | NETV | 0 | 0 | |||||||
27806 | NETVA | 2000 | 14 5/8 | 14 3/4 | 15 | 13 | 14 1/4 | 14 5/8 | 324500 | |
27807 | NETVU | 100 | 35 | 0 | ||||||
27808 | NETVW | 5000 | 13 1/4 | 0 | ||||||
27809 | NETVZ | 1000 | 7 3/8 | 7 3/4 | 7 3/4 | 7 | 7 3/8 | 7 5/8 | 47500 | |
27810 | NETWV | 10000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
27811 | NETXX | 0 | 0 | |||||||
27812 | NEUBX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
27813 | NEUXX | 0 | 0.67 | 4.41 | 4.49 | 532 | ||||
27814 | NEV | 300 | 51 | 48 1/8 | 50 3/4 | 0 | ||||
27815 | NEVBX | 0 | 9.21 | 9.21 | 9.21 | 0 | ||||
27816 | NEVC | 0 | 0 | |||||||
27817 | NEVE | 0 | 0 | |||||||
27818 | NEVG | 0 | 0 | |||||||
27819 | NEVI | 0 | 0 | |||||||
27820 | NEVM | 0 | 0 | |||||||
27821 | NEVN | 0 | 0 | |||||||
27822 | NEVP | 0 | 0 | |||||||
27823 | NEVPM | 200 | 17.1250 | 0 | ||||||
27824 | NEVPP | 200 | 17.2500 | 0 | ||||||
27825 | NEW | 100 | 25 5/8 | 0 | ||||||
27826 | NEWC | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 8500 | |
27827 | NEWDF | 0 | 6.1250 | 0 | ||||||
27828 | NEWE | 0 | 0 | |||||||
27829 | NEWEN | 200 | 80.0000 | 0 | ||||||
27830 | NEWEP | 500 | 79.1250 | 88.9000 | 88.9000 | 79.1250 | 700 | |||
27831 | NEWI | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 7 1/4 | 2500 | |
27832 | NEWP | 1000 | 8 3/8 | 8 1/4 | 8 1/2 | 8 | 8 3/8 | 8 5/8 | 45200 | |
27833 | NEWPX | 0 | 14.39 | 14.39 | 15.07 | 0 | ||||
27834 | NEWR | 0 | 0 | |||||||
27835 | NEWRZ | 600 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
27836 | NEWV | 0 | 0 | |||||||
27837 | NEWVF | 0 | 5.5000 | 0 | ||||||
27838 | NEX | 0 | 0 | |||||||
27839 | NEXE | 0 | 0 | |||||||
27840 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
27841 | NEXT | 2000 | 1 3/4 | 1 3/4 | 1 13/16 | 1 5/8 | 1 11/16 | 1 7/8 | 19700 | |
27842 | NEZBX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
27843 | NEp | 500 | 47 1/2 | 42 3/8 | 44 1/8 | 0 | ||||
27844 | NFB | 1000 | 31 5/8 | 31 1/4 | 31 3/4 | 0 | ||||
27845 | NFBA | 0 | 0 | |||||||
27846 | NFBD | 0 | 0 | |||||||
27847 | NFBK | 0 | 0 | |||||||
27848 | NFBN | 0 | 0 | |||||||
27849 | NFBR | 0 | 0 | |||||||
27850 | NFBT | 0 | 0 | |||||||
27851 | NFBX | 0 | 0 | |||||||
27852 | NFC | 0 | 14 1/2 | 15 3/8 | 0 | |||||
27853 | NFCE | 0 | 0 | |||||||
27854 | NFFC | 0 | 0 | |||||||
27855 | NFG | 400 | 37 3/8 | 37 1/2 | 37 7/8 | 0 | ||||
27856 | NFGBX | 0 | 17.23 | 17.23 | 17.23 | 0 | ||||
27857 | NFGN | 0 | 0 | |||||||
27858 | NFGR | 0 | 0 | |||||||
27859 | NFL | 800 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 5/8 | 800 | |
27860 | NFL.B | 0 | 0 | |||||||
27861 | NFLAX | 0 | 10.36 | 10.36 | 10.85 | 0 | ||||
27862 | NFLBX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
27863 | NFLD | 300 | 12 1/2 | 11 3/4 | 12 3/4 | 11 3/4 | 12 1/2 | 12 3/4 | 71800 | |
27864 | NFLI | 700 | 14 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/8 | 20400 | |
27865 | NFLIW | 200 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 1200 | |
27866 | NFM | 0 | 0 | |||||||
27867 | NFMN | 0 | 0 | |||||||
27868 | NFMNX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
27869 | NFOR | 300 | 23 1/4 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/4 | 23 1/4 | 1800 | |
27870 | NFPC | 100 | 8.0000 | 7.7500 | 10.7500 | 0 | ||||
27871 | NFSL | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/4 | 26 3/4 | 500 | |
27872 | NFT | 0 | 375.50 | 371.13 | 376.41 | 371.13 | 0 | |||
27873 | NFTI | 5000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.0625 | 5000 | |
27874 | NFX | 100 | 46 3/8 | 47 1/2 | 48 3/8 | 0 | ||||
27875 | NFXI | 0 | 0 | |||||||
27876 | NFXK | 0 | 0 | |||||||
27877 | NFXT | 0 | 0 | |||||||
27878 | NGAM | 0 | 0 | |||||||
27879 | NGAMX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
27880 | NGAXX | 0 | 0.61 | 4.72 | 4.81 | 175 | ||||
27881 | NGBXX | 0 | 0.61 | 4.82 | 4.91 | 182 | ||||
27882 | NGC | 1500 | 45 1/2 | 45 3/4 | 45 3/4 | 45 1/2 | 45 1/8 | 46 3/8 | 3400 | |
27883 | NGCA | 0 | 0 | |||||||
27884 | NGCC | 0 | 0 | |||||||
27885 | NGCE | 0 | 0 | |||||||
27886 | NGCN | 0 | 0 | |||||||
27887 | NGCO | 0 | 0 | |||||||
27888 | NGCR | 0 | 0 | |||||||
27889 | NGCS | 500 | 4.5000 | 4.1250 | 4.5000 | 4.1250 | 4.2500 | 4.5000 | 1600 | |
27890 | NGCT | 0 | 0 | |||||||
27891 | NGCV | 0 | 0 | |||||||
27892 | NGE | 68400 | 21 1/8 | 21 1/4 | 21 3/4 | 0 | ||||
27893 | NGEA | 0 | 0 | |||||||
27894 | NGECX | 0 | 13.64 | 13.64 | 13.64 | 0 | ||||
27895 | NGEE | 0 | 0 | |||||||
27896 | NGEG | 0 | 0 | |||||||
27897 | NGEGM | 100 | 48.8750 | 0 | ||||||
27898 | NGEGO | 100 | 83.0000 | 83.0000 | 83.0000 | 83.0000 | 100 | |||
27899 | NGEGP | 100 | 60.0000 | 0 | ||||||
27900 | NGEL | 0 | 0 | |||||||
27901 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
27902 | NGES | 0 | 0 | |||||||
27903 | NGESP | 0 | 0 | |||||||
27904 | NGEp | 110 | 44 1/8 | 0 | ||||||
27905 | NGEpD | 1000 | 21 1/2 | 0 | ||||||
27906 | NGEpE | 700 | 22 1/4 | 0 | ||||||
27907 | NGF | 1200 | 8 | 7 7/8 | 8 3/8 | 0 | ||||
27908 | NGFL | 0 | 0 | |||||||
27909 | NGFXX | 0 | 0 | |||||||
27910 | NGG | 0 | 0 | |||||||
27911 | NGGIX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
27912 | NGGP | 0 | 0 | |||||||
27913 | NGI | 200 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
27914 | NGIC | 0 | 0 | |||||||
27915 | NGICX | 0 | 12.60 | 12.60 | 12.60 | 0 | ||||
27916 | NGIF | 0 | 0 | |||||||
27917 | NGIM | 0 | 0 | |||||||
27918 | NGIMY | 0 | 0 | |||||||
27919 | NGIXX | 0 | 0.61 | 4.82 | 4.91 | 390 | ||||
27920 | NGL | 200 | 17 3/4 | 17 1/2 | 17 3/4 | 17 1/2 | 17 1/2 | 18 | 1100 | |
27921 | NGLB | 0 | 0 | |||||||
27922 | NGLC | 0 | 0 | |||||||
27923 | NGLE | 0 | 0 | |||||||
27924 | NGLG | 0 | 0 | |||||||
27925 | NGLI | 0 | 0 | |||||||
27926 | NGLL | 0 | 0 | |||||||
27927 | NGLP | 0 | 0 | |||||||
27928 | NGLS | 0 | 0 | |||||||
27929 | NGLX | 0 | 0 | |||||||
27930 | NGLw | 0 | 0 | |||||||
27931 | NGMNX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
27932 | NGMXX | 0 | 0.61 | 5.07 | 5.18 | 2912 | ||||
27933 | NGNXX | 0 | 0.48 | 4.89 | 4.96 | 1937 | ||||
27934 | NGOVX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
27935 | NGRXX | 0 | 0.48 | 4.99 | 5.06 | 210 | ||||
27936 | NGSTX | 0 | 23.77 | 23.77 | 23.77 | 0 | ||||
27937 | NGT | 2000 | 17 3/4 | 17 5/8 | 17 3/4 | 17 5/8 | 3900 | |||
27938 | NGTE | 900 | 0.1875 | 0.0500 | 0.1875 | 0 | ||||
27939 | NGUAX | 0 | 25.28 | 25.28 | 25.28 | 1 | ||||
27940 | NGV | 0 | 335.13 | 0 | ||||||
27941 | NGVAX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
27942 | NGVT | 0 | 0 | |||||||
27943 | NGVTF | 0 | 0.1800 | 0 | ||||||
27944 | NGVTX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
27945 | NGVXX | 0 | 0.69 | 4.75 | 4.85 | 848 | ||||
27946 | NGX | 2000 | 13/16 | 5/8 | 15/16 | 0 | ||||
27947 | NH | 5000 | 20 7/8 | 20 1/2 | 21 1/8 | 20 1/2 | 20 3/4 | 21 1/8 | 933400 | |
27948 | NHAL | 1300 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0625 | 0.5625 | 1300 | |
27949 | NHBI | 400 | 15.0000 | 0 | ||||||
27950 | NHBK | 0 | 0 | |||||||
27951 | NHC | 1000 | 39 3/4 | 41 3/8 | 41 7/8 | 0 | ||||
27952 | NHCA | 0 | 0 | |||||||
27953 | NHCI | 200 | 2 3/16 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 12500 | |
27954 | NHEI | 4000 | 0.2300 | 0.0625 | 0.2500 | 0 | ||||
27955 | NHES | 300 | 7 1/8 | 7 3/4 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/4 | 1800 | |
27956 | NHG | 0 | 0 | |||||||
27957 | NHHC | 600 | 6 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
27958 | NHI | 1500 | 34 7/8 | 34 3/4 | 34 7/8 | 34 3/4 | 34 3/4 | 35 1/8 | 2200 | |
27959 | NHIA | 0 | 0 | |||||||
27960 | NHIC | 0 | 0 | |||||||
27961 | NHII | 0 | 0 | |||||||
27962 | NHIR | 0 | 0 | |||||||
27963 | NHIp | 200 | 30 5/8 | 0 | ||||||
27964 | NHL | 600 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 5/8 | 600 | |
27965 | NHLI | 0 | 0 | |||||||
27966 | NHLT | 10000 | 0.0800 | 0.0700 | 0.0800 | 0.0700 | 0.0500 | 0.0800 | 55000 | |
27967 | NHM | 0 | 0 | |||||||
27968 | NHMC | 0 | 0 | |||||||
27969 | NHMCF | 1000 | 3 9/64 | 3 | 3 1/4 | 0 | ||||
27970 | NHP | 100 | 22 1/2 | 23 | 23 1/2 | 0 | ||||
27971 | NHPF | 0 | 0 | |||||||
27972 | NHPI | 5000 | 15 1/4 | 15 5/8 | 15 5/8 | 15 1/4 | 15 1/4 | 15 3/8 | 19700 | |
27973 | NHPN | 0 | 0 | |||||||
27974 | NHPO | 0 | 0 | |||||||
27975 | NHPS | 0 | 0 | |||||||
27976 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
27977 | NHTB | 500 | 12 | 11 1/2 | 12 | 11 1/2 | 11 5/8 | 12 | 900 | |
27978 | NHTC | 3000 | 3 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 126600 | |
27979 | NHTCW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 | 1 | 1 1/2 | 21300 | |
27980 | NHTCZ | 2600 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 15/16 | 2600 | |
27981 | NHTI | 0 | 0 | |||||||
27982 | NHWK | 0 | 0 | |||||||
27983 | NHY | 100 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/8 | 47 | 100 | |
27984 | NHYBX | 0 | 8.82 | 8.82 | 8.82 | 0 | ||||
27985 | NHYC | 0 | 0 | |||||||
27986 | NHYM | 0 | 0 | |||||||
27987 | NHYO | 0 | 0 | |||||||
27988 | NHYP | 0 | 0 | |||||||
27989 | NHYX | 0 | 0 | |||||||
27990 | NI | 200 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 38 3/8 | 38 3/4 | 200 | |
27991 | NIAG | 2200 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 | 6600 | |
27992 | NIAGW | 3800 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 7300 | |
27993 | NIAR | 50000 | 0.0450 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0500 | 798900 | |
27994 | NIB | 0 | 17 3/4 | 18 5/8 | 0 | |||||
27995 | NIBC | 0 | 0 | |||||||
27996 | NIBCX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
27997 | NIBDX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
27998 | NIBE | 0 | 0 | |||||||
27999 | NIBN | 0 | 0 | |||||||
28000 | NIC | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 900 | |||
28001 | NICE | 0 | 0 | |||||||
28002 | NICEY | 1000 | 19 3/4 | 19 7/8 | 20 | 19 1/2 | 19 3/4 | 20 | 28600 | |
28003 | NICH | 300 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 7/8 | 300 | |
28004 | NICO | 0 | 0 | |||||||
28005 | NICR | 0 | 0 | |||||||
28006 | NICRM | 200 | 39.0000 | 0 | ||||||
28007 | NICRN | 9700 | 47.5300 | 0 | ||||||
28008 | NICSX | 0 | 65.71 | 65.71 | 65.71 | 0 | ||||
28009 | NICXX | 0 | 0.43 | 4.99 | 5.13 | 1152 | ||||
28010 | NIE | 0 | 0 | |||||||
28011 | NIEAX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
28012 | NIENX | 0 | 13.18 | 13.18 | 13.18 | 0 | ||||
28013 | NIEQX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
28014 | NIF | 1000 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
28015 | NIFC | 0 | 0 | |||||||
28016 | NIFI | 20000 | 0.0002 | 0.0002 | 0.0200 | 0 | ||||
28017 | NIFU | 0 | 0 | |||||||
28018 | NIGAX | 0 | 16.80 | 16.80 | 17.73 | 0 | ||||
28019 | NIGCX | 0 | 17.02 | 17.02 | 17.02 | 0 | ||||
28020 | NIGEX | 0 | 22.24 | 22.24 | 22.24 | 0 | ||||
28021 | NIGI | 800 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | 800 | |
28022 | NIGVX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
28023 | NII | 0 | 0 | |||||||
28024 | NIIAX | 0 | 13.34 | 13.34 | 13.34 | 0 | ||||
28025 | NIIBX | 0 | 11.20 | 11.20 | 11.20 | 0 | ||||
28026 | NIIEX | 0 | 20.77 | 20.77 | 20.77 | 0 | ||||
28027 | NIIS | 400 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/4 | 1400 | |
28028 | NIIU | 0 | 0 | |||||||
28029 | NIIUF | 700 | 44 1/2 | 44 1/4 | 45 1/4 | 0 | ||||
28030 | NIK | 0 | 291.26 | 291.26 | 291.26 | 291.26 | 0 | |||
28031 | NIM | 200 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
28032 | NIMAX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
28033 | NIMBX | 0 | 13.14 | 13.14 | 13.14 | 0 | ||||
28034 | NIMCX | 0 | 13.00 | 13.00 | 13.00 | 0 | ||||
28035 | NIMU | 1500 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.3400 | 2100 | |
28036 | NIMXX | 0 | 0.40 | 5.02 | 5.13 | 953 | ||||
28037 | NIN | 100 | 49 1/2 | 48 | 48 1/2 | 0 | ||||
28038 | NINB | 0 | 0 | |||||||
28039 | NINBX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
28040 | NINC | 0 | 0 | |||||||
28041 | NIND | 0 | 434.24 | 433.49 | 434.97 | 433.36 | 0 | |||
28042 | NINDX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
28043 | NINE | 500 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 18900 | |
28044 | NINEX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
28045 | NINMX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
28046 | NINO | 0 | 0 | |||||||
28047 | NINOY | 0 | 0 | |||||||
28048 | NINP | 0 | 0 | |||||||
28049 | NINQX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
28050 | NINS | 0 | 0 | |||||||
28051 | NINTX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
28052 | NINX | 0 | 0 | |||||||
28053 | NINYX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
28054 | NIO | 200 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 200 | |
28055 | NIPD | 0 | 0 | |||||||
28056 | NIPN | 0 | 0 | |||||||
28057 | NIPNY | 600 | 55 3/4 | 55 1/2 | 56 | 55 1/2 | 55 1/2 | 56 | 2400 | |
28058 | NIPS | 0 | 0 | |||||||
28059 | NIPSM | 100 | 60.8750 | 0 | ||||||
28060 | NIPSN | 200 | 96.5000 | 0 | ||||||
28061 | NIRT | 0 | 0 | |||||||
28062 | NIRTS | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 600 | |
28063 | NIS | 500 | 20 1/4 | 20 5/8 | 20 5/8 | 20 1/4 | 1100 | |||
28064 | NISA | 0 | 0 | |||||||
28065 | NISBX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
28066 | NISC | 0 | 0.0312 | 0.0800 | 0 | |||||
28067 | NISD | 0 | 0 | |||||||
28068 | NISE | 0 | 0 | |||||||
28069 | NISG | 0 | 0 | |||||||
28070 | NISGX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
28071 | NISH | 0 | 0 | |||||||
28072 | NISI | 0 | 0 | |||||||
28073 | NISK | 0 | 0 | |||||||
28074 | NISM | 0 | 0 | |||||||
28075 | NISN | 0 | 0 | |||||||
28076 | NISO | 0 | 0 | |||||||
28077 | NIST | 0 | 0 | |||||||
28078 | NISTF | 0 | 3.0208 | 0 | ||||||
28079 | NISW | 0 | 0 | |||||||
28080 | NISX | 0 | 0 | |||||||
28081 | NITEX | 0 | 5.20 | 5.20 | 5.20 | 0 | ||||
28082 | NITFX | 0 | 10.07 | 10.07 | 10.49 | 0 | ||||
28083 | NITNX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
28084 | NIVEX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
28085 | NIp | 270 | 54 1/2 | 0 | ||||||
28086 | NIpA | 300 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 300 | |||
28087 | NJ | 0 | 0 | |||||||
28088 | NJDXX | 0 | 0.65 | 2.63 | 2.64 | 1521 | ||||
28089 | NJMXX | 0 | 0.52 | 3.04 | 3.09 | 1152 | ||||
28090 | NJR | 100 | 28 3/8 | 27 | 27 1/2 | 0 | ||||
28091 | NJRA | 0 | 0 | |||||||
28092 | NJRC | 0 | 0 | |||||||
28093 | NJRG | 0 | 0 | |||||||
28094 | NJRR | 0 | 0 | |||||||
28095 | NJRT | 0 | 0 | |||||||
28096 | NJSA | 600 | 5.2500 | 5.2500 | 5.7500 | 0 | ||||
28097 | NJST | 1600 | 4 1/2 | 3 3/4 | 5 | 3 3/4 | 4 1/8 | 5 | 12800 | |
28098 | NJSXX | 0 | 0.52 | 2.94 | 2.99 | 288 | ||||
28099 | NJTFX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
28100 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
28101 | NKBK | 300 | 0.0001 | 0 | ||||||
28102 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
28103 | NKE | 100 | 54 | 55 | 55 | 51 5/8 | 53 3/4 | 54 1/4 | 86900 | |
28104 | NKEA | 0 | 0 | |||||||
28105 | NKEB | 0 | 0 | |||||||
28106 | NKEC | 0 | 0 | |||||||
28107 | NKED | 0 | 0 | |||||||
28108 | NKEE | 0 | 0 | |||||||
28109 | NKEG | 0 | 0 | |||||||
28110 | NKEH | 0 | 0 | |||||||
28111 | NKEI | 0 | 0 | |||||||
28112 | NKEK | 0 | 0 | |||||||
28113 | NKEL | 0 | 0 | |||||||
28114 | NKEM | 0 | 0 | |||||||
28115 | NKEN | 0 | 0 | |||||||
28116 | NKEO | 0 | 0 | |||||||
28117 | NKEP | 0 | 0 | |||||||
28118 | NKER | 0 | 0 | |||||||
28119 | NKES | 0 | 0 | |||||||
28120 | NKET | 0 | 0 | |||||||
28121 | NKEV | 0 | 0 | |||||||
28122 | NKEW | 0 | 0 | |||||||
28123 | NKEX | 0 | 0 | |||||||
28124 | NKEY | 0 | 0 | |||||||
28125 | NKEw | 100 | 60 5/8 | 60 1/4 | 60 3/4 | 0 | ||||
28126 | NKID | 3000 | 5 61/64 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 12600 | |
28127 | NKKAF | 0 | 45.4900 | 0 | ||||||
28128 | NKKC | 0 | 0 | |||||||
28129 | NKKCY | 0 | 25.7500 | 0 | ||||||
28130 | NKOT | 700 | 9 1/4 | 9 3/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 24500 | |
28131 | NKRSF | 0 | 3.0000 | 0 | ||||||
28132 | NKSH | 100 | 26.5000 | 25.0000 | 26.5000 | 0 | ||||
28133 | NL | 200 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
28134 | NLBC | 30000 | 0.0500 | 0.0500 | 0.2000 | 0 | ||||
28135 | NLC | 100 | 36 3/4 | 35 3/4 | 36 1/8 | 0 | ||||
28136 | NLCH | 0 | 0 | |||||||
28137 | NLCI | 0 | 0 | |||||||
28138 | NLCK | 0 | 0 | |||||||
28139 | NLCN | 0 | 0 | |||||||
28140 | NLCS | 600 | 21 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 7600 | |
28141 | NLG | 500 | 9 7/8 | 0 | ||||||
28142 | NLM | 0 | 0 | |||||||
28143 | NLMBX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
28144 | NLMC | 1000 | 3/32 | 3/32 | 1/8 | 3/32 | 3/32 | 1/8 | 5400 | |
28145 | NLNX | 1000 | 4.2500 | 4.0000 | 4.2500 | 4.0000 | 3.0000 | 4.5000 | 3300 | |
28146 | NLP | 100 | 12 1/4 | 0 | ||||||
28147 | NLPI | 0 | 0 | |||||||
28148 | NLPR | 0 | 0 | |||||||
28149 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
28150 | NLR | 0 | 0 | |||||||
28151 | NLSI | 100 | 0.0010 | 0 | ||||||
28152 | NLX | 4500 | 3 3/8 | 3 1/8 | 4 1/8 | 0 | ||||
28153 | NLXI | 3000 | 0.0500 | 0.0500 | 0.0750 | 0 | ||||
28154 | NM | 100 | 10 1/2 | 10 3/8 | 10 1/2 | 10 1/8 | 10 1/2 | 11 | 94200 | |
28155 | NM/WD | 0 | 0 | |||||||
28156 | NMA | 1300 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28157 | NMA.A | 0 | 0 | |||||||
28158 | NMA.B | 0 | 0 | |||||||
28159 | NMAAX | 0 | 9.89 | 9.89 | 10.36 | 0 | ||||
28160 | NMAB | 0 | 0 | |||||||
28161 | NMAC | 0 | 0 | |||||||
28162 | NMAIX | 0 | 10.38 | 10.38 | 10.87 | 0 | ||||
28163 | NMANX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
28164 | NMARX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
28165 | NMAXX | 0 | 0.27 | 2.93 | 2.98 | 655 | ||||
28166 | NMB | 0 | 0 | |||||||
28167 | NMBAX | 0 | 9.28 | 9.28 | 9.72 | 0 | ||||
28168 | NMBIX | 0 | 10.86 | 10.86 | 11.37 | 0 | ||||
28169 | NMBS | 200 | 8 7/8 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 15900 | |
28170 | NMBT | 900 | 12 | 10 3/4 | 12 | 0 | ||||
28171 | NMC | 300 | 4 3/8 | 4 5/16 | 4 3/4 | 0 | ||||
28172 | NMCC | 500 | 2.7187 | 2.7500 | 2.7500 | 2.7187 | 2.5625 | 2.8125 | 1500 | |
28173 | NMCI | 1300 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1250 | 0.2187 | 1300 | |
28174 | NMCN | 0 | 0 | |||||||
28175 | NMCR | 0 | 0 | |||||||
28176 | NMCRV | 0 | 0 | |||||||
28177 | NMCRW | 0 | 0 | |||||||
28178 | NMDAX | 0 | 10.27 | 10.27 | 10.75 | 0 | ||||
28179 | NMDBX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
28180 | NMDCV | 0 | 0 | |||||||
28181 | NMDMX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
28182 | NMDO | 30000 | 0.0900 | 0.1000 | 0.1000 | 0.0900 | 0.0800 | 0.1000 | 90000 | |
28183 | NMDS | 8900 | 0.0312 | 0 | ||||||
28184 | NMED | 1000 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 13300 | |
28185 | NMFLX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
28186 | NMFS | 1000 | 8 1/2 | 8 1/16 | 8 3/4 | 8 | 8 1/4 | 8 1/2 | 144800 | |
28187 | NMFXX | 0 | 0.44 | 3.10 | 3.17 | 1020 | ||||
28188 | NMG | 200 | 32 3/4 | 32 1/2 | 32 7/8 | 32 1/2 | 32 3/8 | 32 7/8 | 1100 | |
28189 | NMGA | 0 | 0 | |||||||
28190 | NMGE | 0 | 0 | |||||||
28191 | NMGH | 0 | 0 | |||||||
28192 | NMGL | 0 | 0 | |||||||
28193 | NMGP | 0 | 0 | |||||||
28194 | NMGT | 0 | 0 | |||||||
28195 | NMGX | 0 | 0 | |||||||
28196 | NMGY | 0 | 0 | |||||||
28197 | NMI | 200 | 12 | 11 7/8 | 12 1/4 | 0 | ||||
28198 | NMIAX | 0 | 10.54 | 10.54 | 11.04 | 0 | ||||
28199 | NMIC | 0 | 0 | |||||||
28200 | NMIV | 0 | 0 | |||||||
28201 | NMK | 100 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 5/8 | 8 3/4 | 4100 | |
28202 | NMKC | 0 | 0 | |||||||
28203 | NMKE | 0 | 0 | |||||||
28204 | NMKI | 0 | 0 | |||||||
28205 | NMKL | 0 | 0 | |||||||
28206 | NMKO | 0 | 0 | |||||||
28207 | NMKPP | 500 | 20.2500 | 0 | ||||||
28208 | NMKS | 0 | 0 | |||||||
28209 | NMKY | 0 | 0 | |||||||
28210 | NMKp | 700 | 16 3/4 | 0 | ||||||
28211 | NMKpA | 430 | 35 1/8 | 0 | ||||||
28212 | NMKpB | 100 | 36 1/2 | 0 | ||||||
28213 | NMKpC | 200 | 40 | 0 | ||||||
28214 | NMKpD | 3800 | 34 5/8 | 0 | ||||||
28215 | NMKpE | 280 | 50 1/8 | 0 | ||||||
28216 | NMKpG | 500 | 53 3/4 | 0 | ||||||
28217 | NMKpH | 2500 | 63 1/8 | 0 | ||||||
28218 | NMKpI | 100 | 76 3/4 | 0 | ||||||
28219 | NMKpK | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 200 | |||
28220 | NMKpM | 200 | 24 1/4 | 24 3/4 | 24 3/4 | 24 1/4 | 1600 | |||
28221 | NMMDX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
28222 | NMMIX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
28223 | NMMNX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
28224 | NMMXX | 0 | 0.27 | 4.68 | 4.78 | 6283 | ||||
28225 | NMNJX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
28226 | NMNNX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
28227 | NMO | 600 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/2 | 600 | |
28228 | NMP | 200 | 13 | 13 1/4 | 13 5/8 | 0 | ||||
28229 | NMPC | 1000 | 9 5/8 | 9 13/16 | 9 7/8 | 9 5/8 | 9 5/8 | 9 7/8 | 25100 | |
28230 | NMPI | 1000 | 9.0000 | 0 | ||||||
28231 | NMPK | 0 | 0 | |||||||
28232 | NMPS | 500 | 9 1/8 | 9 3/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 33600 | |
28233 | NMRG | 0 | 0 | |||||||
28234 | NMRM | 10000 | 0.0200 | 0.0125 | 0.1000 | 0 | ||||
28235 | NMRR | 1600 | 5.6250 | 0 | ||||||
28236 | NMRX | 500 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 27900 | |
28237 | NMRXV | 0 | 0 | |||||||
28238 | NMRXX | 0 | 0.44 | 3.20 | 3.27 | 91 | ||||
28239 | NMSB | 1000 | 8 | 7 3/4 | 8 1/4 | 0 | ||||
28240 | NMSC | 0 | 0 | |||||||
28241 | NMSCA | 1000 | 1 5/16 | 1 5/16 | 1 9/16 | 0 | ||||
28242 | NMSCW | 4000 | 1/16 | 1/16 | 1/8 | 0 | ||||
28243 | NMSE | 0 | 0 | |||||||
28244 | NMSG | 0 | 0 | |||||||
28245 | NMSS | 40000 | 46 1/2 | 46 7/8 | 47 1/2 | 45 1/4 | 46 | 47 | 214100 | |
28246 | NMT | 600 | 14 | 14 1/8 | 14 1/2 | 0 | ||||
28247 | NMTFX | 0 | 10.55 | 10.55 | 10.96 | 0 | ||||
28248 | NMTI | 5000 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 32400 | |
28249 | NMTX | 2000 | 5 1/2 | 5 1/4 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 5400 | |
28250 | NMTXW | 1000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
28251 | NMTXZ | 500 | 1 7/8 | 1 1/2 | 1 7/8 | 0 | ||||
28252 | NMUIX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
28253 | NMUNX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
28254 | NMVAX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
28255 | NMX | 0 | 0 | |||||||
28256 | NMY | 100 | 13 1/8 | 13 1/8 | 13 1/2 | 0 | ||||
28257 | NN | 100 | 33 3/8 | 33 1/8 | 33 3/4 | 33 1/8 | 33 1/4 | 33 5/8 | 2400 | |
28258 | NNBR | 300 | 13 3/4 | 14 15/32 | 14 15/32 | 13 3/4 | 13 3/4 | 14 3/8 | 37400 | |
28259 | NNC | 1300 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
28260 | NNCNX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
28261 | NNE | 0 | 0 | |||||||
28262 | NNET | 500 | 0.1875 | 0.1875 | 0.2500 | 0 | ||||
28263 | NNETC | 0 | 0 | |||||||
28264 | NNETW | 0 | 0 | |||||||
28265 | NNEX | 0 | 0 | |||||||
28266 | NNF | 1000 | 13 3/4 | 13 5/8 | 14 | 0 | ||||
28267 | NNGR | 0 | 0 | |||||||
28268 | NNHBX | 0 | 4.79 | 4.79 | 5.03 | 0 | ||||
28269 | NNJ | 800 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 14 | 800 | |
28270 | NNJAX | 0 | 10.23 | 10.23 | 10.71 | 0 | ||||
28271 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
28272 | NNN | 1000 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
28273 | NNNB | 0 | 0 | |||||||
28274 | NNNI | 0 | 0 | |||||||
28275 | NNNO | 0 | 0 | |||||||
28276 | NNNR | 0 | 0 | |||||||
28277 | NNO | 0 | 0 | |||||||
28278 | NNOTC | 0 | 0 | |||||||
28279 | NNP | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 | 17 3/8 | 500 | |
28280 | NNRG | 0 | 0 | |||||||
28281 | NNRGA | 500 | 9/32 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 46000 | |
28282 | NNUP | 1200 | 1.7500 | 1.8125 | 1.8125 | 1.7500 | 1.7500 | 1.8125 | 4900 | |
28283 | NNY | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 3/4 | 100 | |
28284 | NNYAX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
28285 | NNYIX | 0 | 10.50 | 10.50 | 10.99 | 0 | ||||
28286 | NNw | 0 | 34 3/4 | 37 1/4 | 0 | |||||
28287 | NOAMX | 0 | 8.57 | 8.57 | 8.84 | 0 | ||||
28288 | NOB | 100 | 44 1/2 | 44 1/2 | 45 | 44 1/2 | 44 3/8 | 44 7/8 | 4000 | |
28289 | NOBB | 0 | 0 | |||||||
28290 | NOBC | 0 | 0 | |||||||
28291 | NOBD | 0 | 0 | |||||||
28292 | NOBE | 2100 | 39 | 37 | 39 | 36 7/8 | 38 3/4 | 39 | 1112900 | |
28293 | NOBG | 0 | 0 | |||||||
28294 | NOBH | 500 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 37300 | |
28295 | NOBI | 0 | 0 | |||||||
28296 | NOBK | 0 | 0 | |||||||
28297 | NOBL | 0 | 0 | |||||||
28298 | NOBLF | 500 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 12 | 12 1/4 | 8500 | |
28299 | NOBM | 0 | 0 | |||||||
28300 | NOBN | 0 | 0 | |||||||
28301 | NOBO | 0 | 0 | |||||||
28302 | NOBP | 0 | 0 | |||||||
28303 | NOBR | 2100 | 39.5000 | 0 | ||||||
28304 | NOBS | 0 | 0 | |||||||
28305 | NOBT | 0 | 0 | |||||||
28306 | NOBV | 0 | 0 | |||||||
28307 | NOBW | 0 | 0 | |||||||
28308 | NOBX | 0 | 0 | |||||||
28309 | NOBZ | 0 | 0 | |||||||
28310 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
28311 | NOC | 400 | 78 5/8 | 79 7/8 | 80 1/2 | 0 | ||||
28312 | NOCA | 0 | 0 | |||||||
28313 | NOCC | 0 | 0 | |||||||
28314 | NOCD | 0 | 0 | |||||||
28315 | NOCE | 0 | 0 | |||||||
28316 | NOCF | 0 | 0 | |||||||
28317 | NOCG | 0 | 0 | |||||||
28318 | NOCI | 0 | 0 | |||||||
28319 | NOCK | 0 | 0 | |||||||
28320 | NOCM | 0 | 0 | |||||||
28321 | NOCN | 0 | 0 | |||||||
28322 | NOCO | 0 | 0 | |||||||
28323 | NOCP | 0 | 0 | |||||||
28324 | NOCR | 0 | 0 | |||||||
28325 | NOCS | 0 | 0 | |||||||
28326 | NOCT | 0 | 0 | |||||||
28327 | NOCU | 0 | 0 | |||||||
28328 | NOCW | 0 | 0 | |||||||
28329 | NOCXX | 0 | 0.49 | 3.25 | 3.35 | 1709 | ||||
28330 | NODB | 200 | 34.0000 | 0 | ||||||
28331 | NODC | 0 | 0 | |||||||
28332 | NOEL | 500 | 6 13/16 | 6 7/8 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 11800 | |
28333 | NOEQX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
28334 | NOFF | 600 | 2.0000 | 1.9375 | 2.0625 | 1.9375 | 1.9375 | 2.0625 | 23600 | |
28335 | NOFIX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
28336 | NOGEX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
28337 | NOGXX | 0 | 0.42 | 4.83 | 4.93 | 2541 | ||||
28338 | NOHAX | 0 | 10.50 | 10.50 | 10.99 | 0 | ||||
28339 | NOI | 200 | 21 7/8 | 21 1/2 | 21 7/8 | 0 | ||||
28340 | NOIEX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
28341 | NOIFX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
28342 | NOIGX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
28343 | NOITX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
28344 | NOIZ | 300 | 1 13/16 | 2 1/8 | 2 1/8 | 1 13/16 | 1 13/16 | 2 1/8 | 1000 | |
28345 | NOK | 0 | 0 | |||||||
28346 | NOK.A | 0 | 0 | |||||||
28347 | NOK.A. | 0 | 0 | |||||||
28348 | NOK/A | 900 | 47 | 47 | 47 | 47 | 46 3/4 | 47 1/4 | 900 | |
28349 | NOKA | 0 | 0 | |||||||
28350 | NOKB | 0 | 0 | |||||||
28351 | NOKC | 0 | 0 | |||||||
28352 | NOKD | 0 | 0 | |||||||
28353 | NOKE | 0 | 0 | |||||||
28354 | NOKF | 0 | 0 | |||||||
28355 | NOKG | 0 | 0 | |||||||
28356 | NOKI | 0 | 0 | |||||||
28357 | NOKL | 0 | 0 | |||||||
28358 | NOKM | 0 | 0 | |||||||
28359 | NOKN | 0 | 0 | |||||||
28360 | NOKO | 0 | 0 | |||||||
28361 | NOKR | 0 | 0 | |||||||
28362 | NOKS | 0 | 0 | |||||||
28363 | NOKT | 0 | 0 | |||||||
28364 | NOKW | 0 | 0 | |||||||
28365 | NOKX | 0 | 0 | |||||||
28366 | NOKY | 0 | 0 | |||||||
28367 | NOLA | 0 | 0 | |||||||
28368 | NOLD | 100 | 23 1/4 | 21 1/4 | 23 1/4 | 0 | ||||
28369 | NOLE | 200 | 50.5000 | 0 | ||||||
28370 | NOLK | 0 | 0 | |||||||
28371 | NOM | 0 | 12 5/8 | 13 | 0 | |||||
28372 | NOMXX | 0 | 0.53 | 3.21 | 3.27 | 11661 | ||||
28373 | NONA | 2000 | 0.4687 | 0.5000 | 0.5312 | 0.4687 | 0.4687 | 0.5312 | 106400 | |
28374 | NOOF | 700 | 5.7500 | 6.0000 | 6.0000 | 5.7500 | 5.5000 | 6.0000 | 1400 | |
28375 | NOPA | 0 | 0 | |||||||
28376 | NOPS | 0 | 0 | |||||||
28377 | NOPSM | 0 | 0 | |||||||
28378 | NOPpA | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 400 | |||
28379 | NOPpB | 2000 | 23 | 0 | ||||||
28380 | NOR | 0 | 0 | |||||||
28381 | NORA | 200 | 40.0000 | 37.7500 | 42.0000 | 0 | ||||
28382 | NORB | 0 | 0 | |||||||
28383 | NORE | 0 | 0 | |||||||
28384 | NORI | 0 | 0 | |||||||
28385 | NORIP | 0 | 0 | |||||||
28386 | NORL | 0 | 0 | |||||||
28387 | NORO | 0 | 0 | |||||||
28388 | NORP | 0 | 0 | |||||||
28389 | NORPY | 1000 | 6 3/8 | 6 11/16 | 6 11/16 | 6 3/8 | 6 5/16 | 6 1/2 | 105400 | |
28390 | NORR | 0 | 0 | |||||||
28391 | NORSB | 20 | 520.0000 | 0 | ||||||
28392 | NORW | 0 | 0 | |||||||
28393 | NORWY | 0 | 0 | |||||||
28394 | NORXX | 0 | 0.41 | 4.96 | 5.04 | 13558 | ||||
28395 | NORY | 500 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | 31.0000 | 500 | |
28396 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
28397 | NOSGX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
28398 | NOSH | 2000 | 3 5/8 | 3 9/16 | 3 11/16 | 3 9/16 | 3 9/16 | 3 11/16 | 35600 | |
28399 | NOSO | 0 | 0 | |||||||
28400 | NOSR | 0 | 0 | |||||||
28401 | NOSXX | 0 | 0.43 | 4.94 | 5.08 | 1160 | ||||
28402 | NOT | 0 | 0 | |||||||
28403 | NOTE | 400 | 1.2500 | 1.2500 | 1.6250 | 0 | ||||
28404 | NOTEX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
28405 | NOTL | 1000 | 2.7500 | 2.1250 | 2.7500 | 0 | ||||
28406 | NOTLU | 0 | 0 | |||||||
28407 | NOTW | 200 | 33.0000 | 0 | ||||||
28408 | NOUGX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
28409 | NOV | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 3/4 | 1000 | |
28410 | NOVA | 0 | 0 | |||||||
28411 | NOVB | 1000 | 22.1250 | 22.1250 | 22.1250 | 22.1250 | 22.2500 | 23.0000 | 2000 | |
28412 | NOVC | 0 | 0 | |||||||
28413 | NOVD | 0 | 0 | |||||||
28414 | NOVE | 0 | 0 | |||||||
28415 | NOVEW | 0 | 0 | |||||||
28416 | NOVG | 0 | 0 | |||||||
28417 | NOVI | 1000 | 15/16 | 15/16 | 1 | 15/16 | 15/16 | 1 1/16 | 15800 | |
28418 | NOVJ | 0 | 0 | |||||||
28419 | NOVK | 0 | 0 | |||||||
28420 | NOVL | 600 | 9 1/8 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/4 | 2095600 | |
28421 | NOVN | 1000 | 13 1/4 | 13 | 13 3/8 | 12 3/4 | 13 | 13 1/4 | 61300 | |
28422 | NOVO | 0 | 0 | |||||||
28423 | NOVOQ | 0 | 0 | |||||||
28424 | NOVS | 0 | 0 | |||||||
28425 | NOVT | 5000 | 16 3/4 | 15 1/4 | 16 3/4 | 15 1/4 | 15 3/4 | 16 3/4 | 150200 | |
28426 | NOVU | 0 | 0 | |||||||
28427 | NOVX | 0 | 0 | |||||||
28428 | NOVY | 0 | 0 | |||||||
28429 | NOW | 500 | 7 5/8 | 0 | ||||||
28430 | NOWG | 0 | 0 | |||||||
28431 | NOWI | 0 | 0 | |||||||
28432 | NOWL | 0 | 0 | |||||||
28433 | NOWO | 0 | 0 | |||||||
28434 | NOWS | 0 | 0 | |||||||
28435 | NOWY | 0 | 0 | |||||||
28436 | NOX | 2000 | 4 | 3 1/2 | 3 7/8 | 0 | ||||
28437 | NOXE | 0 | 0 | |||||||
28438 | NOXO | 400 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 17000 | |
28439 | NOXS | 0 | 0 | |||||||
28440 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
28441 | NP | 0 | 27 1/2 | 28 3/4 | 0 | |||||
28442 | NP.PP | 0 | 0 | |||||||
28443 | NP.PPV | 0 | 0 | |||||||
28444 | NP/PP | 200 | 25 7/8 | 0 | ||||||
28445 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
28446 | NPAAX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
28447 | NPACX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
28448 | NPAF | 800 | 11 3/8 | 11 | 11 3/4 | 0 | ||||
28449 | NPBC | 1100 | 26 3/8 | 26 1/8 | 26 1/2 | 26 | 26 | 27 | 12200 | |
28450 | NPBFX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
28451 | NPBT | 0 | 0 | |||||||
28452 | NPBXX | 0 | 0.62 | 4.99 | 5.10 | 3423 | ||||
28453 | NPC | 200 | 13 | 14 | 14 3/8 | 0 | ||||
28454 | NPCI | 4400 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/8 | 8 1/4 | 8 3/8 | 92800 | |
28455 | NPCIB | 0 | 0 | |||||||
28456 | NPD | 300 | 9 5/8 | 7 1/4 | 7 1/2 | 0 | ||||
28457 | NPDC | 0 | 0 | |||||||
28458 | NPDK | 0 | 0 | |||||||
28459 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28460 | NPEC | 15000 | 0.1800 | 0.1950 | 0.1950 | 0.1750 | 0.1800 | 0.1900 | 572100 | |
28461 | NPEL | 0 | 0 | |||||||
28462 | NPET | 200 | 2 5/64 | 2 1/8 | 2 1/8 | 2 | 2 | 2 3/4 | 6700 | |
28463 | NPF | 2000 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28464 | NPFGX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
28465 | NPFXX | 0 | 0.62 | 4.99 | 5.10 | 844 | ||||
28466 | NPG | 500 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 | 13 3/8 | 3900 | |
28467 | NPGA | 0 | 0 | |||||||
28468 | NPGI | 0 | 0 | |||||||
28469 | NPGNX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
28470 | NPI | 200 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 14 1/8 | 14 1/2 | 5900 | |
28471 | NPIX | 500 | 16 1/2 | 16 1/2 | 16 7/8 | 16 3/8 | 16 3/8 | 16 5/8 | 106500 | |
28472 | NPK | 200 | 38 | 38 | 38 | 38 | 37 1/2 | 38 1/8 | 200 | |
28473 | NPL | 200 | 19 7/8 | 19 7/8 | 19 7/8 | 19 3/4 | 500 | |||
28474 | NPLC | 0 | 0 | |||||||
28475 | NPLI | 0 | 0 | |||||||
28476 | NPLR | 0 | 0 | |||||||
28477 | NPLT | 0 | 0 | |||||||
28478 | NPLX | 0 | 0 | |||||||
28479 | NPLZ | 0 | 0 | |||||||
28480 | NPM | 100 | 14 1/8 | 14 1/8 | 14 1/2 | 0 | ||||
28481 | NPMXX | 0 | 0.62 | 5.24 | 5.37 | 23429 | ||||
28482 | NPNXX | 0 | 0.40 | 4.92 | 4.93 | 775 | ||||
28483 | NPOC | 0 | 0 | |||||||
28484 | NPOCF | 0 | 0 | |||||||
28485 | NPP | 100 | 15 1/8 | 14 7/8 | 15 1/2 | 0 | ||||
28486 | NPPCF | 0 | 5.1430 | 0 | ||||||
28487 | NPPI | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 14 3/4 | 15 1/4 | 400 | |
28488 | NPPXX | 0 | 0.62 | 4.99 | 5.10 | 1814 | ||||
28489 | NPR | 200 | 21 7/8 | 21 5/8 | 21 7/8 | 21 5/8 | 21 5/8 | 22 | 6300 | |
28490 | NPRI | 0 | 0 | |||||||
28491 | NPRM | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 1000 | |
28492 | NPRMW | 10000 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 1/2 | 20000 | |
28493 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
28494 | NPRTX | 0 | 25.84 | 25.84 | 25.84 | 0 | ||||
28495 | NPRXX | 0 | 0.62 | 4.89 | 5.00 | 10698 | ||||
28496 | NPRZ | 0 | 0 | |||||||
28497 | NPS | 100 | 31 7/8 | 33 7/8 | 34 3/8 | 0 | ||||
28498 | NPSC | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/2 | 3500 | |
28499 | NPSCW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 1/4 | 3/4 | 1000 | |
28500 | NPSN | 0 | 0 | |||||||
28501 | NPSP | 300 | 10 3/4 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 800 | |
28502 | NPSS | 0 | 0 | |||||||
28503 | NPSpA | 40000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 40000 | |||
28504 | NPT | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 12 7/8 | 500 | |
28505 | NPTH | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 16 1/4 | 16 3/4 | 66100 | |
28506 | NPV | 2300 | 13 7/8 | 14 1/8 | 14 1/8 | 13 7/8 | 2900 | |||
28507 | NPVIF | 0 | 0.2750 | 0 | ||||||
28508 | NPW | 0 | 12 3/8 | 12 3/4 | 0 | |||||
28509 | NPWL | 0 | 0 | |||||||
28510 | NPX | 300 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
28511 | NPY | 100 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
28512 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
28513 | NQC | 1500 | 15 7/8 | 16 | 16 3/8 | 0 | ||||
28514 | NQCI | 2000 | 0.5625 | 0.4062 | 0.5625 | 0 | ||||
28515 | NQDR | 0 | 0 | |||||||
28516 | NQDRF | 0 | 0 | |||||||
28517 | NQF | 100 | 16 3/8 | 16 1/4 | 16 5/8 | 0 | ||||
28518 | NQI | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 200 | |
28519 | NQJ | 400 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 7/8 | 400 | |
28520 | NQL.A | 0 | 0 | |||||||
28521 | NQLL | 0 | 0 | |||||||
28522 | NQLLF | 0 | 0 | |||||||
28523 | NQLR | 0 | 0 | |||||||
28524 | NQM | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 7/8 | 15 1/4 | 300 | |
28525 | NQN | 500 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | ||||
28526 | NQOT | 0 | 0 | |||||||
28527 | NQOTE | 0 | 0 | |||||||
28528 | NQOTF | 0 | 0.1875 | 0 | ||||||
28529 | NQP | 100 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
28530 | NQS | 100 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28531 | NQU | 100 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28532 | NR | 500 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 500 | |||
28533 | NRAG | 2000 | 1.5000 | 1.1250 | 1.6250 | 0 | ||||
28534 | NRC | 500 | 34 3/8 | 35 1/8 | 35 5/8 | 0 | ||||
28535 | NRCE | 0 | 0 | |||||||
28536 | NRCI | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.2500 | 3000 | |
28537 | NRCL | 0 | 0 | |||||||
28538 | NRCX | 600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 600 | |
28539 | NRD | 2600 | 5 3/4 | 4 1/4 | 4 3/4 | 0 | ||||
28540 | NRDC | 500 | 1.8750 | 1.8750 | 2.0000 | 0 | ||||
28541 | NRDCW | 100 | 0.1250 | 0 | ||||||
28542 | NRDCZ | 1500 | 0.8125 | 0 | ||||||
28543 | NRDN | 0 | 0 | |||||||
28544 | NRDP | 0 | 0 | |||||||
28545 | NRE | 400 | 52 1/2 | 52 3/4 | 53 3/8 | 0 | ||||
28546 | NREB | 200 | 13.6250 | 13.5000 | 13.6250 | 13.5000 | 13.2500 | 13.6250 | 1300 | |
28547 | NREC | 0 | 0 | |||||||
28548 | NRED | 0 | 0 | |||||||
28549 | NREF | 0 | 0 | |||||||
28550 | NREG | 0 | 0 | |||||||
28551 | NREGF | 0 | 0 | |||||||
28552 | NREN | 0 | 0 | |||||||
28553 | NRER | 0 | 0 | |||||||
28554 | NRES | 500 | 23 1/8 | 22 7/8 | 23 1/2 | 22 | 22 3/4 | 23 1/2 | 44400 | |
28555 | NRET | 0 | 0 | |||||||
28556 | NREX | 0 | 0 | |||||||
28557 | NRFXX | 0 | 0.43 | 2.93 | 2.99 | 3089 | ||||
28558 | NRG/WS | 400 | 1/8 | 0 | ||||||
28559 | NRGD | 0 | 0 | |||||||
28560 | NRGG | 500 | 6.0000 | 6.0000 | 6.2500 | 5.7500 | 1500 | |||
28561 | NRGGQ | 0 | 0 | |||||||
28562 | NRGI | 1000 | 0.0200 | 0 | ||||||
28563 | NRGN | 1000 | 20 1/4 | 20 5/8 | 21 | 20 | 20 | 20 1/2 | 28700 | |
28564 | NRGP | 1000 | 5.0016 | 0 | ||||||
28565 | NRGS | 0 | 0 | |||||||
28566 | NRGSN | 0 | 0 | |||||||
28567 | NRGSO | 800 | 33.2500 | 0 | ||||||
28568 | NRGSP | 100 | 31.9200 | 31.9200 | 31.9200 | 31.9200 | 100 | |||
28569 | NRI | 0 | 0 | |||||||
28570 | NRID | 2500 | 1 3/16 | 1 1/8 | 1 7/32 | 1 1/16 | 1 3/32 | 1 3/16 | 129800 | |
28571 | NRIM | 300 | 8 5/16 | 8 1/4 | 8 5/16 | 8 1/4 | 8 1/4 | 8 1/2 | 1900 | |
28572 | NRIN | 2000 | 1.4062 | 0 | ||||||
28573 | NRK | 0 | 0 | |||||||
28574 | NRL | 100 | 28 1/2 | 24 1/8 | 24 5/8 | 0 | ||||
28575 | NRLB | 0 | 0 | |||||||
28576 | NRLC | 0 | 0 | |||||||
28577 | NRLD | 900 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 3/4 | 900 | |
28578 | NRLF | 0 | 0 | |||||||
28579 | NRLI | 0 | 0 | |||||||
28580 | NRLL | 0 | 0 | |||||||
28581 | NRLN | 0 | 0 | |||||||
28582 | NRLO | 0 | 0 | |||||||
28583 | NRLR | 0 | 0 | |||||||
28584 | NRLV | 0 | 0 | |||||||
28585 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28586 | NRMI | 300 | 1 3/4 | 1 3/8 | 1 3/4 | 0 | ||||
28587 | NRML | 0 | 0 | |||||||
28588 | NRMLF | 0 | 21.9600 | 0 | ||||||
28589 | NRND | 1200 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 5/8 | 44100 | |
28590 | NROM | 8500 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 7/8 | 10500 | |
28591 | NROX | 1000 | 2.2500 | 2.1250 | 2.2500 | 1.8750 | 2.0000 | 2.2500 | 11000 | |
28592 | NRPI | 300 | 1.0000 | 0.7500 | 1.1250 | 0.7500 | 0.6875 | 1.1875 | 8300 | |
28593 | NRRD | 10000 | 17 1/2 | 17 | 17 3/4 | 17 | 17 | 17 1/2 | 102400 | |
28594 | NRT | 200 | 41 1/2 | 0 | ||||||
28595 | NRTCD | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0000 | 2.7500 | 2000 | |
28596 | NRTI | 500 | 9 3/4 | 9 1/4 | 10 1/4 | 0 | ||||
28597 | NRTK | 500 | 14.0000 | 0 | ||||||
28598 | NRTO | 0 | 0 | |||||||
28599 | NRTY | 1000 | 8 | 8 1/8 | 8 1/4 | 7 3/4 | 7 5/8 | 8 1/4 | 11100 | |
28600 | NRUC | 0 | 0 | |||||||
28601 | NRUw | 0 | 0 | |||||||
28602 | NRVH | 200 | 14 7/8 | 14 1/4 | 14 7/8 | 14 1/4 | 14 1/2 | 14 7/8 | 28100 | |
28603 | NS | 200 | 8 | 8 7/8 | 9 1/4 | 0 | ||||
28604 | NSA | 100 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | ||||
28605 | NSAI | 400 | 2 | 2 | 2 1/4 | 500 | ||||
28606 | NSAN | 0 | 0 | |||||||
28607 | NSANY | 1800 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 7/8 | 15 1/8 | 8900 | |
28608 | NSAT | 0 | 0 | |||||||
28609 | NSATF | 400 | 1 41/64 | 1 9/16 | 1 27/32 | 0 | ||||
28610 | NSBB | 0 | 0 | |||||||
28611 | NSBK | 2000 | 47 7/8 | 47 1/2 | 47 7/8 | 47 1/2 | 47 1/2 | 48 1/2 | 26300 | |
28612 | NSC | 100 | 90 3/8 | 90 1/2 | 90 1/2 | 90 3/8 | 88 7/8 | 89 3/8 | 200 | |
28613 | NSCA | 0 | 0 | |||||||
28614 | NSCC | 700 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
28615 | NSCD | 0 | 0 | |||||||
28616 | NSCF | 300 | 8 19/64 | 8 1/4 | 8 5/8 | 0 | ||||
28617 | NSCG | 0 | 0 | |||||||
28618 | NSCH | 0 | 0 | |||||||
28619 | NSCI | 100 | 28 | 28 | 28 5/8 | 27 1/2 | 28 | 28 3/4 | 98000 | |
28620 | NSCK | 0 | 0 | |||||||
28621 | NSCL | 0 | 0 | |||||||
28622 | NSCMX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
28623 | NSCN | 0 | 0 | |||||||
28624 | NSCNX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
28625 | NSCP | 1000 | 48 1/4 | 47 1/2 | 48 1/4 | 46 3/4 | 48 1/8 | 48 1/4 | 1902600 | |
28626 | NSCR | 0 | 0 | |||||||
28627 | NSCS | 0 | 0 | |||||||
28628 | NSCT | 0 | 0 | |||||||
28629 | NSCTX | 0 | 13.11 | 13.11 | 13.11 | 0 | ||||
28630 | NSCU | 0 | 0 | |||||||
28631 | NSCX | 0 | 0 | |||||||
28632 | NSCY | 0 | 0 | |||||||
28633 | NSD | 600 | 7 1/8 | 0 | ||||||
28634 | NSDB | 500 | 24 1/2 | 24 1/2 | 27 1/2 | 0 | ||||
28635 | NSDD | 0 | 0 | |||||||
28636 | NSDL | 0 | 0 | |||||||
28637 | NSEC | 500 | 12 3/4 | 12 3/4 | 14 1/4 | 0 | ||||
28638 | NSEIX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
28639 | NSFAX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
28640 | NSFC | 100 | 85 | 81 | 86 | 0 | ||||
28641 | NSFIX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
28642 | NSGB | 200 | 11.0000 | 11.0000 | 12.0000 | 0 | ||||
28643 | NSH | 100 | 13 1/4 | 13 1/8 | 13 7/8 | 0 | ||||
28644 | NSHB | 0 | 0 | |||||||
28645 | NSHC | 0 | 0 | |||||||
28646 | NSHD | 0 | 0 | |||||||
28647 | NSHE | 0 | 0 | |||||||
28648 | NSHI | 0 | 0 | |||||||
28649 | NSHK | 0 | 0 | |||||||
28650 | NSHN | 0 | 0 | |||||||
28651 | NSHO | 0 | 0 | |||||||
28652 | NSHR | 0 | 0 | |||||||
28653 | NSI | 200 | 34 1/8 | 34 1/8 | 34 1/8 | 34 1/8 | 33 3/4 | 34 1/2 | 200 | |
28654 | NSIA | 0 | 0 | |||||||
28655 | NSIAX | 0 | 12.52 | 12.52 | 13.14 | 0 | ||||
28656 | NSIBX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
28657 | NSIF | 0 | 0 | |||||||
28658 | NSIFX | 0 | 4.07 | 4.07 | 4.07 | 0 | ||||
28659 | NSIGX | 0 | 4.07 | 4.07 | 4.07 | 0 | ||||
28660 | NSII | 0 | 0 | |||||||
28661 | NSIMX | 0 | 4.07 | 4.07 | 4.07 | 0 | ||||
28662 | NSINX | 0 | 4.07 | 4.07 | 4.07 | 0 | ||||
28663 | NSIP | 0 | 0 | |||||||
28664 | NSIS | 0 | 0 | |||||||
28665 | NSIT | 200 | 33 1/4 | 33 1/2 | 33 3/4 | 33 1/4 | 33 1/4 | 33 1/2 | 123500 | |
28666 | NSIX | 200 | 16 5/8 | 16 11/16 | 16 7/8 | 16 1/2 | 16 1/2 | 16 5/8 | 76700 | |
28667 | NSKY | 50000 | 0.0050 | 0.0065 | 0.0065 | 0.0050 | 0.0045 | 0.0060 | 1855000 | |
28668 | NSLB | 2000 | 13 | 13 | 13 3/4 | 0 | ||||
28669 | NSLP | 0 | 0 | |||||||
28670 | NSM | 300 | 19 1/8 | 18 7/8 | 19 1/4 | 18 7/8 | 19 | 19 3/8 | 1100 | |
28671 | NSMA | 0 | 0 | |||||||
28672 | NSMAX | 0 | 12.64 | 12.64 | 13.27 | 0 | ||||
28673 | NSMB | 0 | 0 | |||||||
28674 | NSMC | 0 | 0 | |||||||
28675 | NSMD | 0 | 0 | |||||||
28676 | NSME | 0 | 0 | |||||||
28677 | NSMF | 0 | 0 | |||||||
28678 | NSMG | 0 | 0 | |||||||
28679 | NSMH | 0 | 0 | |||||||
28680 | NSMI | 0 | 0 | |||||||
28681 | NSMIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
28682 | NSMK | 0 | 0 | |||||||
28683 | NSML | 0 | 0 | |||||||
28684 | NSMM | 0 | 0 | |||||||
28685 | NSMN | 0 | 0 | |||||||
28686 | NSMO | 0 | 0 | |||||||
28687 | NSMP | 0 | 0 | |||||||
28688 | NSMR | 0 | 0 | |||||||
28689 | NSMS | 0 | 0 | |||||||
28690 | NSMT | 0 | 0 | |||||||
28691 | NSMV | 0 | 0 | |||||||
28692 | NSMW | 0 | 0 | |||||||
28693 | NSMX | 0 | 0 | |||||||
28694 | NSMY | 0 | 0 | |||||||
28695 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
28696 | NSP | 100 | 47 1/2 | 48 1/8 | 48 1/2 | 0 | ||||
28697 | NSPAX | 0 | 24.14 | 24.14 | 25.34 | 0 | ||||
28698 | NSPB | 0 | 0 | |||||||
28699 | NSPBX | 0 | 23.91 | 23.91 | 23.91 | 0 | ||||
28700 | NSPC | 0 | 0 | |||||||
28701 | NSPCX | 0 | 23.91 | 23.91 | 23.91 | 0 | ||||
28702 | NSPI | 0 | 0 | |||||||
28703 | NSPK | 0 | 0 | |||||||
28704 | NSPM | 0 | 0 | |||||||
28705 | NSPN | 0 | 0 | |||||||
28706 | NSPP | 0 | 0 | |||||||
28707 | NSPS | 0 | 0 | |||||||
28708 | NSPW | 0 | 0 | |||||||
28709 | NSPpA | 200 | 49 3/4 | 0 | ||||||
28710 | NSPpB | 100 | 57 3/8 | 0 | ||||||
28711 | NSPpC | 100 | 60 | 0 | ||||||
28712 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
28713 | NSPpE | 460 | 60 3/8 | 0 | ||||||
28714 | NSPpG | 700 | 69 1/2 | 69 1/2 | 69 1/2 | 69 1/2 | 700 | |||
28715 | NSPpH | 3000 | 96 3/16 | 0 | ||||||
28716 | NSPpI | 600 | 100 1/2 | 0 | ||||||
28717 | NSR | 0 | 0 | |||||||
28718 | NSR+ | 0 | 0 | |||||||
28719 | NSRA | 0 | 0 | |||||||
28720 | NSRG | 0 | 0 | |||||||
28721 | NSRGY | 0 | 54.2500 | 53.7500 | 54.3750 | 0 | ||||
28722 | NSRL | 0 | 0 | |||||||
28723 | NSRS | 0 | 0 | |||||||
28724 | NSRU | 3000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 1/2 | 7 3/4 | 9000 | |
28725 | NSRUP | 0 | 0 | |||||||
28726 | NSRp | 4200 | 41 3/4 | 0 | ||||||
28727 | NSS | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 8 1/2 | 9 1/2 | 1500 | |
28728 | NSSB | 2500 | 19 1/8 | 18 3/4 | 19 1/2 | 18 1/4 | 19 | 19 1/8 | 90700 | |
28729 | NSSC | 5000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 7/8 | 9000 | |
28730 | NSSI | 0 | 0 | |||||||
28731 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
28732 | NSSS | 0 | 0 | |||||||
28733 | NSSX | 100 | 13 1/2 | 13 | 14 1/4 | 0 | ||||
28734 | NSSY | 500 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/16 | 23 | 23 1/8 | 3100 | |
28735 | NSTA | 5000 | 13 3/4 | 14 | 14 | 13 3/8 | 13 1/2 | 13 7/8 | 49300 | |
28736 | NSTFX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
28737 | NSTG | 5800 | 2.4062 | 2.3750 | 3.8750 | 0 | ||||
28738 | NSTI | 15000 | 1.5625 | 1.2500 | 1.5625 | 0 | ||||
28739 | NSTIX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
28740 | NSTK | 1000 | 14 1/2 | 14 | 14 5/8 | 13 1/2 | 13 1/2 | 14 1/2 | 11600 | |
28741 | NSTKW | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 7/8 | 8 5/8 | 500 | |
28742 | NSTMX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
28743 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
28744 | NSTRE | 1000 | 1.5000 | 0 | ||||||
28745 | NSU | 100 | 7 5/8 | 7 | 8 | 0 | ||||
28746 | NSUA | 0 | 0 | |||||||
28747 | NSUI | 0 | 0 | |||||||
28748 | NSUL | 0 | 0 | |||||||
28749 | NSUU | 0 | 0 | |||||||
28750 | NSUV | 0 | 0 | |||||||
28751 | NSWA | 0 | 0 | |||||||
28752 | NSWM | 0 | 0 | |||||||
28753 | NSYC | 200 | 86.0000 | 0 | ||||||
28754 | NSYS | 1300 | 6 3/8 | 6 3/4 | 6 3/4 | 6 1/4 | 6 1/4 | 6 3/4 | 4400 | |
28755 | NT | 20000 | 66 1/4 | 66 | 66 1/4 | 66 | 66 1/4 | 66 3/4 | 20500 | |
28756 | NTA | 0 | 0 | |||||||
28757 | NTAH | 2000 | 1.8125 | 1.5000 | 2.1250 | 0 | ||||
28758 | NTAI | 0 | 0 | |||||||
28759 | NTAIF | 500 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 7/8 | 9 | 12600 | |
28760 | NTAP | 4500 | 34 | 33 3/8 | 34 | 33 3/8 | 33 3/8 | 34 | 23000 | |
28761 | NTB | 0 | 14 1/2 | 16 1/4 | 0 | |||||
28762 | NTBM | 3600 | 15 7/8 | 15 | 16 | 15 | 15 1/8 | 16 | 20900 | |
28763 | NTBXX | 0 | 0.39 | 4.92 | 4.93 | 14697 | ||||
28764 | NTC | 1100 | 13 5/8 | 13 3/4 | 14 1/8 | 0 | ||||
28765 | NTCC | 0 | 0 | |||||||
28766 | NTCK | 3000 | 4.8750 | 4.0000 | 5.5000 | 0 | ||||
28767 | NTCP | 0 | 0 | |||||||
28768 | NTDO | 0 | 0 | |||||||
28769 | NTDOY | 0 | 8.5000 | 0 | ||||||
28770 | NTDP | 100 | 500.0000 | 0 | ||||||
28771 | NTEC | 1000 | 15 1/8 | 15 3/8 | 15 3/4 | 15 | 15 1/8 | 15 1/2 | 14200 | |
28772 | NTEG | 200 | 9 | 9 | 9 | 9 | 8 5/8 | 9 1/8 | 200 | |
28773 | NTEL | 100 | 1.0000 | 0.1250 | 1.0000 | 0 | ||||
28774 | NTEX | 0 | 0 | |||||||
28775 | NTEXX | 0 | 0.44 | 3.09 | 3.15 | 1346 | ||||
28776 | NTFTX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
28777 | NTFXX | 0 | 0.33 | 2.97 | 3.02 | 270 | ||||
28778 | NTG | 0 | 0 | |||||||
28779 | NTGI | 300 | 8.0000 | 8.0000 | 9.0000 | 0 | ||||
28780 | NTGM | 0 | 0 | |||||||
28781 | NTGMF | 0 | 0.4650 | 0 | ||||||
28782 | NTHEX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
28783 | NTHFX | 0 | 37.62 | 37.62 | 37.62 | 0 | ||||
28784 | NTHL | 0 | 0 | |||||||
28785 | NTHLY | 0 | 14.1250 | 0 | ||||||
28786 | NTI | 100 | 5 | 0 | ||||||
28787 | NTII | 100 | 3 3/4 | 4 5/8 | 4 5/8 | 3 5/8 | 3 1/2 | 3 3/4 | 85500 | |
28788 | NTK | 100 | 14 1/2 | 13 7/8 | 14 3/8 | 0 | ||||
28789 | NTKC | 0 | 0 | |||||||
28790 | NTKI | 0 | 0 | |||||||
28791 | NTKK | 0 | 0 | |||||||
28792 | NTKN | 0 | 0 | |||||||
28793 | NTKR | 0 | 0 | |||||||
28794 | NTKU | 0 | 0 | |||||||
28795 | NTL | 0 | 0 | |||||||
28796 | NTLL | 0 | 0 | |||||||
28797 | NTLXX | 0 | 0 | |||||||
28798 | NTMG | 600 | 7 1/4 | 7 | 8 | 0 | ||||
28799 | NTN | 3200 | 3 1/2 | 3 3/8 | 3 5/8 | 0 | ||||
28800 | NTNA | 0 | 0 | |||||||
28801 | NTNC | 500 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
28802 | NTND | 0 | 0 | |||||||
28803 | NTNG | 0 | 0 | |||||||
28804 | NTNH | 0 | 0 | |||||||
28805 | NTNL | 0 | 0 | |||||||
28806 | NTNM | 0 | 0 | |||||||
28807 | NTNO | 0 | 0 | |||||||
28808 | NTNQ | 0 | 0 | |||||||
28809 | NTNQW | 0 | 0 | |||||||
28810 | NTNR | 0 | 0 | |||||||
28811 | NTNS | 0 | 0 | |||||||
28812 | NTNT | 0 | 0 | |||||||
28813 | NTNV | 0 | 0 | |||||||
28814 | NTNX | 0 | 0 | |||||||
28815 | NTNYX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
28816 | NTPL | 1400 | 3.3750 | 3.3750 | 3.6250 | 0 | ||||
28817 | NTPXX | 0 | 0.39 | 4.92 | 4.93 | 535 | ||||
28818 | NTRC | 0 | 0 | |||||||
28819 | NTRK | 10000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
28820 | NTRN | 2000 | 0.3125 | 0.3125 | 0.4062 | 0 | ||||
28821 | NTRS | 1000 | 68 7/8 | 69 1/2 | 69 1/2 | 68 1/4 | 68 7/8 | 69 1/8 | 474900 | |
28822 | NTRSP | 0 | 0 | |||||||
28823 | NTRTX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
28824 | NTRX | 200 | 5 5/8 | 6 | 6 1/4 | 5 1/2 | 5 5/8 | 5 7/8 | 36100 | |
28825 | NTRXX | 0 | 0.40 | 5.02 | 5.03 | 1419 | ||||
28826 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
28827 | NTSC | 1000 | 2 15/16 | 2 11/16 | 2 15/16 | 2 11/16 | 2 11/16 | 2 15/16 | 2400 | |
28828 | NTSI | 0 | 0 | |||||||
28829 | NTSR | 600 | 17 1/4 | 17 1/4 | 17 1/2 | 0 | ||||
28830 | NTST | 10000 | 8 1/2 | 8 1/2 | 8 1/2 | 7 3/4 | 8 1/2 | 9 1/4 | 262300 | |
28831 | NTSTU | 500 | 25 3/4 | 25 1/2 | 29 1/2 | 0 | ||||
28832 | NTSTW | 22500 | 3 1/2 | 4 | 4 | 3 1/2 | 3 1/2 | 4 3/4 | 138900 | |
28833 | NTSXX | 0 | 0.39 | 4.82 | 4.82 | 1004 | ||||
28834 | NTT | 100 | 35 | 35 | 35 | 35 | 34 5/8 | 35 1/4 | 100 | |
28835 | NTTA | 0 | 0 | |||||||
28836 | NTTFX | 0 | 25.54 | 25.54 | 26.88 | 0 | ||||
28837 | NTTH | 0 | 0 | |||||||
28838 | NTTI | 5000 | 2.0000 | 1.8750 | 2.0000 | 1.8750 | 2.0000 | 2.2500 | 5300 | |
28839 | NTTL | 0 | 0 | |||||||
28840 | NTTN | 0 | 0 | |||||||
28841 | NTTO | 0 | 0 | |||||||
28842 | NTTT | 0 | 0 | |||||||
28843 | NTWD | 0 | 0 | |||||||
28844 | NTWK | 1500 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 1/8 | 12900 | |
28845 | NTX | 400 | 13 | 14 1/8 | 15 1/2 | 0 | ||||
28846 | NTXIX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
28847 | NTXNX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
28848 | NTXXX | 0 | 0.44 | 3.34 | 3.41 | 10354 | ||||
28849 | NTY | 100 | 3 1/8 | 2 1/4 | 2 3/4 | 0 | ||||
28850 | NTYE | 0 | 0 | |||||||
28851 | NTYXX | 0 | 0.39 | 5.17 | 5.19 | 7844 | ||||
28852 | NTZ | 1500 | 53 3/8 | 46 | 46 3/4 | 0 | ||||
28853 | NTZT | 0 | 0 | |||||||
28854 | NU | 100 | 11 5/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/2 | 11 7/8 | 18800 | |
28855 | NUC | 100 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
28856 | NUCM | 200 | 15 3/4 | 14 1/2 | 16 | 0 | ||||
28857 | NUCO | 100 | 12 1/4 | 13 | 13 | 11 3/4 | 11 3/4 | 13 | 21600 | |
28858 | NUDN | 0 | 0 | |||||||
28859 | NUDNF | 0 | 0.3100 | 0 | ||||||
28860 | NUDY | 1000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1000 | |||
28861 | NUE | 300 | 47 5/8 | 47 3/4 | 47 3/4 | 47 5/8 | 46 7/8 | 47 5/8 | 2400 | |
28862 | NUEB | 0 | 0 | |||||||
28863 | NUEG | 0 | 0 | |||||||
28864 | NUEH | 0 | 0 | |||||||
28865 | NUEL | 0 | 0 | |||||||
28866 | NUEN | 0 | 0 | |||||||
28867 | NUEO | 0 | 0 | |||||||
28868 | NUER | 0 | 0 | |||||||
28869 | NUES | 0 | 0 | |||||||
28870 | NUET | 0 | 0 | |||||||
28871 | NUF | 500 | 15 1/4 | 15 1/4 | 15 3/4 | 0 | ||||
28872 | NUHC | 1700 | 8 3/8 | 8 3/8 | 8 3/4 | 8 1/8 | 8 3/8 | 8 3/4 | 86700 | |
28873 | NUI | 200 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 400 | |||
28874 | NUKE | 500 | 1.2500 | 1.0000 | 1.6250 | 0 | ||||
28875 | NUKO | 1000 | 15.0000 | 0 | ||||||
28876 | NULM | 0 | 0 | |||||||
28877 | NUM | 1000 | 15 5/8 | 15 5/8 | 16 | 0 | ||||
28878 | NUMB | 0 | 0 | |||||||
28879 | NUMD | 4000 | 1 3/4 | 1 3/4 | 1 13/16 | 1 11/16 | 1 3/4 | 1 7/8 | 42600 | |
28880 | NUMDW | 6000 | 15/64 | 7/32 | 1/4 | 0 | ||||
28881 | NUMR | 400 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/4 | 900 | |
28882 | NUMX | 2500 | 0.5937 | 0.6250 | 0.6250 | 0.5937 | 0.5000 | 0.7500 | 7500 | |
28883 | NUN | 1400 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28884 | NUO | 400 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 1/4 | 17 | 400 | |
28885 | NUOG | 10000 | 0.1800 | 0.1600 | 0.1800 | 0.1400 | 0.1800 | 0.2000 | 597000 | |
28886 | NUPI | 0 | 0 | |||||||
28887 | NUPIW | 0 | 0 | |||||||
28888 | NURC | 500 | 11.0000 | 13.0000 | 13.0000 | 11.0000 | 11.0000 | 14.0000 | 4700 | |
28889 | NURCF | 0 | 0 | |||||||
28890 | NURO | 5000 | 0.1300 | 0.1100 | 0.1500 | 0 | ||||
28891 | NURS | 500 | 1 7/8 | 1 15/16 | 2 1/32 | 1 7/8 | 1 7/8 | 2 | 53100 | |
28892 | NURSW | 2500 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 1/2 | 2500 | |
28893 | NURT | 0 | 0 | |||||||
28894 | NURTF | 3000 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
28895 | NUSFX | 0 | 17.41 | 17.41 | 18.33 | 0 | ||||
28896 | NUT | 100 | 3 3/4 | 3 5/8 | 3 3/4 | 0 | ||||
28897 | NUTK | 60000 | 0.6250 | 0.5000 | 0.6250 | 0.5000 | 0.4375 | 0.6250 | 120000 | |
28898 | NUTX | 2500 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.6250 | 0.8750 | 28700 | |
28899 | NUV | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 3800 | |
28900 | NUVBX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
28901 | NUVI | 0 | 0 | |||||||
28902 | NUVXX | 0 | 0.44 | 3.18 | 3.21 | 4917 | ||||
28903 | NUWT | 0 | 0 | |||||||
28904 | NUWTW | 1300 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 1700 | |
28905 | NUZA | 14500 | 0.1150 | 0.1000 | 0.1200 | 0.1000 | 0.1150 | 0.1200 | 280000 | |
28906 | NVA | 1000 | 8 5/8 | 8 3/8 | 8 3/4 | 0 | ||||
28907 | NVAA | 0 | 0 | |||||||
28908 | NVAAX | 0 | 10.49 | 10.49 | 10.98 | 0 | ||||
28909 | NVABX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
28910 | NVAEX | 0 | 28.62 | 28.62 | 29.97 | 0 | ||||
28911 | NVAF | 0 | 0 | |||||||
28912 | NVAFX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
28913 | NVAI | 0 | 0 | |||||||
28914 | NVAL | 300 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 15900 | |
28915 | NVAM | 0 | 0 | |||||||
28916 | NVAN | 0 | 0 | |||||||
28917 | NVANX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
28918 | NVAT | 0 | 0 | |||||||
28919 | NVAU | 0 | 0 | |||||||
28920 | NVB.V | 0 | 0 | |||||||
28921 | NVBw | 700 | 30 | 29 5/8 | 30 | 0 | ||||
28922 | NVC | 300 | 15 1/8 | 15 5/8 | 16 | 0 | ||||
28923 | NVCBX | 0 | 18.70 | 18.70 | 18.70 | 0 | ||||
28924 | NVCN | 2900 | 0.0010 | 0.0050 | 0.0300 | 0 | ||||
28925 | NVDEX | 0 | 31.33 | 31.33 | 31.33 | 0 | ||||
28926 | NVDM | 5000 | 8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 43800 | |
28927 | NVEA | 0 | 0 | |||||||
28928 | NVF | 0 | 0 | |||||||
28929 | NVGAX | 0 | 11.06 | 11.06 | 11.49 | 0 | ||||
28930 | NVGBX | 0 | 23.51 | 23.51 | 23.51 | 0 | ||||
28931 | NVGEX | 0 | 28.78 | 28.78 | 28.78 | 0 | ||||
28932 | NVGIX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
28933 | NVGP | 3500 | 0.0400 | 0 | ||||||
28934 | NVGPU | 0 | 0 | |||||||
28935 | NVIC | 9000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 5/8 | 24500 | |
28936 | NVID | 10000 | 0.2300 | 0.2600 | 0.2600 | 0.2000 | 0.2100 | 0.2300 | 447000 | |
28937 | NVIEX | 0 | 28.62 | 28.62 | 28.62 | 0 | ||||
28938 | NVINX | 0 | 33.52 | 33.52 | 33.52 | 0 | ||||
28939 | NVIS | 0 | 0 | |||||||
28940 | NVITX | 0 | 19.50 | 19.50 | 19.50 | 0 | ||||
28941 | NVLCX | 0 | 27.42 | 27.42 | 27.42 | 0 | ||||
28942 | NVLEX | 0 | 18.07 | 18.07 | 18.07 | 0 | ||||
28943 | NVLNX | 0 | 18.01 | 18.01 | 18.01 | 0 | ||||
28944 | NVLS | 1000 | 44 7/8 | 44 | 45 1/4 | 43 1/4 | 44 1/2 | 45 1/4 | 409900 | |
28945 | NVLUX | 0 | 18.07 | 18.07 | 18.07 | 0 | ||||
28946 | NVLY | 0 | 0 | |||||||
28947 | NVLYA | 100 | 120.0000 | 121.0000 | 135.0000 | 0 | ||||
28948 | NVLYB | 200 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.0000 | 10.7500 | 800 | |
28949 | NVLYD | 0 | 0 | |||||||
28950 | NVMBX | 0 | 20.90 | 20.90 | 20.90 | 0 | ||||
28951 | NVMD | 0 | 0 | |||||||
28952 | NVMFX | 0 | 27.17 | 27.17 | 27.17 | 0 | ||||
28953 | NVMH | 1000 | 3.7500 | 3.5000 | 3.7500 | 3.5000 | 3.2500 | 3.7500 | 2000 | |
28954 | NVMNX | 0 | 9.51 | 9.51 | 9.51 | 0 | ||||
28955 | NVN | 300 | 15 7/8 | 15 3/4 | 16 1/8 | 0 | ||||
28956 | NVNU | 500 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
28957 | NVO | 100 | 41 3/4 | 41 5/8 | 42 1/8 | 0 | ||||
28958 | NVOB | 0 | 0 | |||||||
28959 | NVOD | 0 | 0 | |||||||
28960 | NVON | 0 | 0 | |||||||
28961 | NVOO | 0 | 0 | |||||||
28962 | NVP | 100 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 20 1/2 | 20 7/8 | 3700 | |
28963 | NVPL | 0 | 0 | |||||||
28964 | NVPM | 0 | 0 | |||||||
28965 | NVR | 200 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
28966 | NVR.W | 0 | 0 | |||||||
28967 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
28968 | NVRws | 0 | 0 | |||||||
28969 | NVSAX | 0 | 10.26 | 10.26 | 10.42 | 0 | ||||
28970 | NVSCX | 0 | 31.40 | 31.40 | 31.40 | 0 | ||||
28971 | NVSIX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
28972 | NVSN | 22800 | 2 | 2 3/16 | 2 3/8 | 2 | 2 | 2 5/16 | 30000 | |
28973 | NVSNW | 17000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 28000 | |
28974 | NVSR | 0 | 0 | |||||||
28975 | NVSRF | 0 | 0 | |||||||
28976 | NVST | 0 | 0 | |||||||
28977 | NVSTW | 0 | 0 | |||||||
28978 | NVTK | 1000 | 9 | 0 | ||||||
28979 | NVTKW | 1000 | 6 7/8 | 0 | ||||||
28980 | NVUE | 2000 | 2 7/8 | 4 | 4 | 2 7/8 | 2 7/8 | 3 1/4 | 135100 | |
28981 | NVX | 3000 | 19 5/8 | 20 1/8 | 20 1/8 | 19 5/8 | 18 7/8 | 19 7/8 | 3600 | |
28982 | NVXI | 0 | 0 | |||||||
28983 | NVXN | 0 | 0 | |||||||
28984 | NVXS | 0 | 0 | |||||||
28985 | NVXX | 0 | 0 | |||||||
28986 | NVYL | 200 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.1250 | 3.3750 | 200 | |
28987 | NW | 100 | 67 3/8 | 67 3/4 | 68 1/8 | 0 | ||||
28988 | NW+A | 0 | 0 | |||||||
28989 | NWA | 0 | 0 | |||||||
28990 | NWAC | 2400 | 33 7/8 | 33 3/4 | 34 1/4 | 33 3/8 | 33 5/8 | 33 7/8 | 193400 | |
28991 | NWAGF | 0 | 0 | |||||||
28992 | NWBK | 0 | 0 | |||||||
28993 | NWC/WS | 0 | 4 7/8 | 7 1/8 | 0 | |||||
28994 | NWCA | 500 | 1 | 1 | 1 | 1 | 5/8 | 1 | 500 | |
28995 | NWCG | 1000 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/4 | 25 1/2 | 25 5/8 | 972300 | |
28996 | NWCI | 1400 | 3 7/8 | 3 1/8 | 3 7/8 | 3 | 3 9/16 | 3 13/16 | 119300 | |
28997 | NWCM | 0 | 0 | |||||||
28998 | NWCMY | 0 | 3.3750 | 0 | ||||||
28999 | NWCOX | 0 | 10.16 | 10.16 | 10.56 | 0 | ||||
29000 | NWCXX | 0 | 0.69 | 4.75 | 4.86 | 5323 | ||||
29001 | NWE | 10000 | 4 3/4 | 6 | 8 | 0 | ||||
29002 | NWEA | 0 | 0 | |||||||
29003 | NWEI | 0 | 0 | |||||||
29004 | NWEP | 0 | 0 | |||||||
29005 | NWEQ | 1000 | 11 1/2 | 11 1/4 | 12 1/4 | 0 | ||||
29006 | NWET | 0 | 0 | |||||||
29007 | NWFX | 0 | 0 | |||||||
29008 | NWGSX | 0 | 23.79 | 23.79 | 24.91 | 0 | ||||
29009 | NWGXX | 0 | 0.55 | 4.95 | 5.04 | 16979 | ||||
29010 | NWIN | 100 | 59.0000 | 0 | ||||||
29011 | NWIR | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 14 1/2 | 100 | |
29012 | NWIXX | 0 | 0.71 | 5.04 | 5.17 | 20140 | ||||
29013 | NWK | 300 | 13 5/8 | 12 7/8 | 13 7/8 | 0 | ||||
29014 | NWKI | 0 | 0 | |||||||
29015 | NWKN | 0 | 0 | |||||||
29016 | NWKR | 0 | 0 | |||||||
29017 | NWKS | 0 | 0 | |||||||
29018 | NWKT | 0 | 0 | |||||||
29019 | NWKW | 0 | 0 | |||||||
29020 | NWKX | 0 | 0 | |||||||
29021 | NWKY | 0 | 0 | |||||||
29022 | NWL | 200 | 29 1/8 | 29 | 29 1/8 | 29 | 29 | 29 5/8 | 500 | |
29023 | NWLF | 0 | 0 | |||||||
29024 | NWLG | 0 | 0 | |||||||
29025 | NWLI | 0 | 0 | |||||||
29026 | NWLIA | 100 | 78 | 74 | 81 1/2 | 74 | 78 | 82 1/2 | 10300 | |
29027 | NWLL | 0 | 0 | |||||||
29028 | NWLLP | 0 | 0 | |||||||
29029 | NWLN | 0 | 0 | |||||||
29030 | NWLS | 0 | 0 | |||||||
29031 | NWLT | 0 | 0 | |||||||
29032 | NWLY | 0 | 0 | |||||||
29033 | NWMC | 500 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
29034 | NWMS | 0 | 0 | |||||||
29035 | NWMXX | 0 | 0.65 | 3.04 | 3.10 | 598 | ||||
29036 | NWNF | 0 | 0 | |||||||
29037 | NWNG | 200 | 25 | 25 | 25 | 24 1/2 | 24 1/2 | 25 | 17500 | |
29038 | NWNGL | 5000 | 104.1400 | 0 | ||||||
29039 | NWNGM | 0 | 0 | |||||||
29040 | NWNR | 0 | 0 | |||||||
29041 | NWPC | 5000 | 5/16 | 9/32 | 3/8 | 0 | ||||
29042 | NWPCE | 0 | 0 | |||||||
29043 | NWPS | 0 | 0 | |||||||
29044 | NWPSO | 0 | 0 | |||||||
29045 | NWPSP | 100 | 58.5000 | 0 | ||||||
29046 | NWPX | 3000 | 17 1/16 | 17 1/4 | 17 1/4 | 17 1/16 | 16 3/4 | 17 | 6000 | |
29047 | NWRAF | 0 | 1.4500 | 0 | ||||||
29048 | NWRD | 1000 | 2.2500 | 2.2500 | 2.3437 | 2.2500 | 2.2500 | 2.7500 | 9200 | |
29049 | NWRK | 5000 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
29050 | NWRXX | 0 | 0.69 | 5.09 | 5.21 | 11927 | ||||
29051 | NWS | 100 | 22 5/8 | 22 1/2 | 22 7/8 | 0 | ||||
29052 | NWSA | 0 | 0 | |||||||
29053 | NWSB | 2000 | 12 1/2 | 12 3/8 | 12 1/2 | 11 7/8 | 11 7/8 | 12 1/2 | 10300 | |
29054 | NWSC | 0 | 0 | |||||||
29055 | NWSD | 0 | 0 | |||||||
29056 | NWSE | 0 | 0 | |||||||
29057 | NWSF | 0 | 0 | |||||||
29058 | NWSG | 0 | 0 | |||||||
29059 | NWSH | 0 | 0 | |||||||
29060 | NWSI | 0 | 0 | |||||||
29061 | NWSJ | 0 | 0 | |||||||
29062 | NWSK | 0 | 0 | |||||||
29063 | NWSL | 0 | 0 | |||||||
29064 | NWSLF | 0 | 0 | |||||||
29065 | NWSM | 0 | 0 | |||||||
29066 | NWSN | 0 | 0 | |||||||
29067 | NWSO | 0 | 0 | |||||||
29068 | NWSP | 0 | 0 | |||||||
29069 | NWSR | 0 | 0 | |||||||
29070 | NWSS | 500 | 7/8 | 1 1/8 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 6200 | |
29071 | NWST | 0 | 0 | |||||||
29072 | NWSV | 0 | 0 | |||||||
29073 | NWSW | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 13300 | |
29074 | NWSX | 0 | 0 | |||||||
29075 | NWSY | 0 | 0 | |||||||
29076 | NWSp | 300 | 18 1/2 | 18 1/2 | 18 1/2 | 18 3/8 | 12400 | |||
29077 | NWTFX | 0 | 10.01 | 10.01 | 10.40 | 0 | ||||
29078 | NWTH | 0 | 0 | |||||||
29079 | NWTL | 500 | 2 | 2 | 2 1/4 | 0 | ||||
29080 | NWTXX | 0 | 0.55 | 4.75 | 4.87 | 9356 | ||||
29081 | NWV | 0 | 293.57 | 0 | ||||||
29082 | NWVI | 5000 | 0.0100 | 0 | ||||||
29083 | NWWOX | 0 | 10.24 | 10.24 | 10.75 | 0 | ||||
29084 | NWX | 0 | 304.55 | 297.33 | 306.99 | 297.33 | 0 | |||
29085 | NWXO | 0 | 0 | |||||||
29086 | NWXpA | 400 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 6500 | |||
29087 | NWpA | 500 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 600 | |||
29088 | NWpB | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 600 | |||
29089 | NX | 100 | 28 | 28 | 28 1/2 | 0 | ||||
29090 | NXA | 200 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 400 | |||
29091 | NXC | 200 | 13 | 13 1/4 | 14 | 0 | ||||
29092 | NXCO | 1000 | 15 1/4 | 15 1/4 | 15 5/8 | 15 | 15 1/4 | 15 1/2 | 73100 | |
29093 | NXI | 0 | 0 | |||||||
29094 | NXLF | 0 | 0 | |||||||
29095 | NXN | 1000 | 13 5/8 | 13 3/8 | 13 3/4 | 0 | ||||
29096 | NXOHX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
29097 | NXP | 400 | 14 5/8 | 14 1/2 | 15 | 0 | ||||
29098 | NXQ | 400 | 14 1/2 | 14 3/8 | 14 3/4 | 0 | ||||
29099 | NXR | 300 | 13 5/8 | 13 1/2 | 14 | 0 | ||||
29100 | NXSF | 0 | 0 | |||||||
29101 | NXSw | 0 | 0 | |||||||
29102 | NXT | 0 | 0 | |||||||
29103 | NXTR | 100 | 15 | 15 3/4 | 15 3/4 | 15 | 15 | 15 1/2 | 32500 | |
29104 | NXUL | 0 | 0 | |||||||
29105 | NXULF | 900 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
29106 | NXUS | 0 | 0 | |||||||
29107 | NXUSF | 1100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/2 | 1100 | |
29108 | NXUW | 0 | 0 | |||||||
29109 | NXUWF | 2000 | 1/2 | 3/8 | 5/8 | 0 | ||||
29110 | NXUZ | 0 | 0 | |||||||
29111 | NXUZF | 1500 | 1/2 | 3/8 | 3/4 | 0 | ||||
29112 | NYB | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 | 35 1/2 | 100 | |
29113 | NYBDY | 0 | 18.8750 | 0 | ||||||
29114 | NYBE | 0 | 0 | |||||||
29115 | NYBK | 0 | 0 | |||||||
29116 | NYBS | 500 | 7 3/8 | 8 3/8 | 8 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 41500 | |
29117 | NYCL | 6500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6500 | |||
29118 | NYCLE | 0 | 0 | |||||||
29119 | NYCO | 1000 | 5 3/4 | 5 9/16 | 5 3/4 | 0 | ||||
29120 | NYCOA | 2000 | 5 3/4 | 5 5/8 | 5 3/4 | 0 | ||||
29121 | NYCOB | 0 | 0 | |||||||
29122 | NYCXX | 0 | 0.50 | 2.97 | 3.06 | 251 | ||||
29123 | NYD | 100 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 700 | |||
29124 | NYDXX | 0 | 0.44 | 2.83 | 2.89 | 2627 | ||||
29125 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
29126 | NYER | 1000 | 14 1/4 | 14 3/8 | 14 5/8 | 13 1/4 | 13 7/8 | 14 1/4 | 57500 | |
29127 | NYHC | 0 | 0 | |||||||
29128 | NYIFX | 0 | 10.39 | 10.39 | 10.49 | 0 | ||||
29129 | NYLE | 4000 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 0.8750 | 1.1250 | 16700 | |
29130 | NYM | 100 | 17 1/8 | 0 | ||||||
29131 | NYMFX | 0 | 0.88 | 0.88 | 0.88 | 0 | ||||
29132 | NYML | 0 | 0 | |||||||
29133 | NYMR | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 200 | |
29134 | NYN | 300 | 45 3/4 | 45 | 45 3/4 | 45 | 45 5/8 | 46 1/4 | 9700 | |
29135 | NYNA | 0 | 0 | |||||||
29136 | NYNB | 0 | 0 | |||||||
29137 | NYNC | 0 | 0 | |||||||
29138 | NYNCY | 1000 | 19 | 18 3/4 | 19 1/8 | 18 3/4 | 19 | 19 1/8 | 30300 | |
29139 | NYND | 0 | 0 | |||||||
29140 | NYNE | 0 | 0 | |||||||
29141 | NYNG | 0 | 0 | |||||||
29142 | NYNH | 0 | 0 | |||||||
29143 | NYNI | 0 | 0 | |||||||
29144 | NYNK | 0 | 0 | |||||||
29145 | NYNL | 0 | 0 | |||||||
29146 | NYNM | 0 | 0 | |||||||
29147 | NYNN | 0 | 0 | |||||||
29148 | NYNO | 0 | 0 | |||||||
29149 | NYNP | 0 | 0 | |||||||
29150 | NYNR | 0 | 0 | |||||||
29151 | NYNS | 0 | 0 | |||||||
29152 | NYNT | 0 | 0 | |||||||
29153 | NYNV | 0 | 0 | |||||||
29154 | NYNW | 0 | 0 | |||||||
29155 | NYNX | 0 | 0 | |||||||
29156 | NYNY | 0 | 0 | |||||||
29157 | NYRR | 20000 | 0.1000 | 0.0625 | 0.1025 | 0.0625 | 0.0900 | 0.1000 | 279300 | |
29158 | NYSE | 0 | 0 | |||||||
29159 | NYT | 0 | 0 | |||||||
29160 | NYT.A | 0 | 0 | |||||||
29161 | NYT/A | 1100 | 36 1/2 | 35 5/8 | 36 5/8 | 0 | ||||
29162 | NYTA | 0 | 0 | |||||||
29163 | NYTB | 0 | 0 | |||||||
29164 | NYTC | 0 | 0 | |||||||
29165 | NYTE | 0 | 0 | |||||||
29166 | NYTEP | 0 | 0 | |||||||
29167 | NYTH | 0 | 0 | |||||||
29168 | NYTK | 0 | 0 | |||||||
29169 | NYTP | 0 | 0 | |||||||
29170 | NYTR | 0 | 0 | |||||||
29171 | NYTS | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3125 | 1300 | |
29172 | NYTXX | 0 | 0.79 | 2.99 | 3.03 | 780 | ||||
29173 | NYVA | 100 | 0.1000 | 0.0900 | 0.1200 | 0 | ||||
29174 | NYVBX | 0 | 16.99 | 16.99 | 16.99 | 0 | ||||
29175 | NYVCX | 0 | 17.03 | 17.03 | 17.03 | 0 | ||||
29176 | NYVTX | 0 | 17.20 | 17.20 | 18.06 | 0 | ||||
29177 | NYX | 0 | 0 | |||||||
29178 | NZ | 200 | 12 7/8 | 0 | ||||||
29179 | NZT | 300 | 83 3/4 | 83 3/4 | 83 3/4 | 83 3/4 | 83 3/8 | 84 | 300 | |
29180 | NZTCF | 0 | 5.1800 | 0 | ||||||
29181 | NZTF | 0 | 0 | |||||||
29182 | NZTO | 0 | 0 | |||||||
29183 | NZYM | 300 | 6 7/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 16100 | |
29184 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
29185 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
29186 | O | 1100 | 23 1/2 | 23 3/8 | 23 7/8 | 23 3/8 | 23 5/8 | 24 1/4 | 5100 | |
29187 | O.AAC | 0 | 0 | |||||||
29188 | O.AAP | 0 | 0 | |||||||
29189 | O.ABA | 0 | 0 | |||||||
29190 | O.ALU | 0 | 0 | |||||||
29191 | O.ATO | 0 | 0 | |||||||
29192 | O.BTR | 0 | 0 | |||||||
29193 | O.BUF | 0 | 0 | |||||||
29194 | O.DBN | 0 | 0 | |||||||
29195 | O.DBR | 0 | 0 | |||||||
29196 | O.DFC | 0 | 0 | |||||||
29197 | O.EGN | 0 | 0 | |||||||
29198 | O.GCR | 0 | 0 | |||||||
29199 | O.GFS | 0 | 0 | |||||||
29200 | O.GYP | 0 | 0 | |||||||
29201 | O.IM | 0 | 0 | |||||||
29202 | O.ISC | 0 | 0 | |||||||
29203 | O.JHN | 0 | 0 | |||||||
29204 | O.JMF | 0 | 0 | |||||||
29205 | O.KLO | 0 | 0 | |||||||
29206 | O.KOP | 0 | 0 | |||||||
29207 | O.LLA | 0 | 0 | |||||||
29208 | O.MNR | 0 | 0 | |||||||
29209 | O.MUR | 0 | 0 | |||||||
29210 | O.NBS | 0 | 0 | |||||||
29211 | O.NED | 0 | 0 | |||||||
29212 | O.OTS | 0 | 0 | |||||||
29213 | O.PPY | 0 | 0 | |||||||
29214 | O.RGD | 0 | 0 | |||||||
29215 | O.RGR | 0 | 0 | |||||||
29216 | O.SAA | 0 | 0 | |||||||
29217 | O.SAP | 0 | 0 | |||||||
29218 | O.SBC | 0 | 0 | |||||||
29219 | O.SOL | 0 | 0 | |||||||
29220 | O.SWB | 0 | 0 | |||||||
29221 | O.TIG | 0 | 0 | |||||||
29222 | O.TKM | 0 | 0 | |||||||
29223 | O.TNT | 0 | 0 | |||||||
29224 | O.VAA | 0 | 0 | |||||||
29225 | O.WDE | 0 | 0 | |||||||
29226 | OAADX | 0 | 19.14 | 19.14 | 19.14 | 0 | ||||
29227 | OAK | 200 | 26 3/4 | 26 3/8 | 26 3/4 | 26 3/8 | 26 5/8 | 27 | 500 | |
29228 | OAKB | 0 | 0 | |||||||
29229 | OAKBX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
29230 | OAKC | 2300 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 1/4 | 21300 | |
29231 | OAKEX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
29232 | OAKF | 200 | 11 3/4 | 11 7/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/2 | 2800 | |
29233 | OAKI | 0 | 0 | |||||||
29234 | OAKIX | 0 | 14.97 | 14.97 | 14.97 | 0 | ||||
29235 | OAKK | 0 | 0 | |||||||
29236 | OAKMX | 0 | 32.56 | 32.56 | 32.56 | 0 | ||||
29237 | OAKP | 0 | 0 | |||||||
29238 | OAKR | 1900 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
29239 | OAKS | 300 | 3 5/8 | 3 7/8 | 4 | 3 5/8 | 3 5/8 | 4 | 206600 | |
29240 | OAKSX | 0 | 13.14 | 13.14 | 13.14 | 0 | ||||
29241 | OAKT | 2900 | 8 11/16 | 8 7/8 | 9 3/8 | 8 5/8 | 8 5/8 | 8 7/8 | 675700 | |
29242 | OAKVX | 0 | 17.31 | 17.31 | 17.31 | 0 | ||||
29243 | OAR | 200 | 17 3/4 | 0 | ||||||
29244 | OARA | 0 | 0 | |||||||
29245 | OARw | 0 | 0 | |||||||
29246 | OAS | 200 | 21 1/2 | 21 1/4 | 21 3/4 | 0 | ||||
29247 | OASC | 0 | 0 | |||||||
29248 | OASCX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
29249 | OASI | 300 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 1200 | |
29250 | OASpA | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 200 | |||
29251 | OAT | 100 | 36 | 36 | 36 1/8 | 35 7/8 | 35 3/4 | 36 1/4 | 6200 | |
29252 | OATA | 0 | 0 | |||||||
29253 | OATB | 0 | 0 | |||||||
29254 | OATC | 0 | 0 | |||||||
29255 | OATD | 0 | 0 | |||||||
29256 | OATE | 0 | 0 | |||||||
29257 | OATG | 0 | 0 | |||||||
29258 | OATH | 0 | 0 | |||||||
29259 | OATI | 0 | 0 | |||||||
29260 | OATL | 0 | 0 | |||||||
29261 | OATM | 0 | 0 | |||||||
29262 | OATN | 0 | 0 | |||||||
29263 | OATO | 0 | 0 | |||||||
29264 | OATP | 0 | 0 | |||||||
29265 | OATR | 0 | 0 | |||||||
29266 | OATS | 100 | 20 3/8 | 21 | 21 | 20 3/8 | 20 3/8 | 21 | 25400 | |
29267 | OATT | 0 | 0 | |||||||
29268 | OATU | 0 | 0 | |||||||
29269 | OATW | 0 | 0 | |||||||
29270 | OATX | 0 | 0 | |||||||
29271 | OATZ | 0 | 0 | |||||||
29272 | OAU | 500 | 3 13/16 | 3 7/8 | 3 7/8 | 3 13/16 | 3 3/4 | 3 15/16 | 600 | |
29273 | OAV | 0 | 681.47 | 681.47 | 681.47 | 681.47 | 0 | |||
29274 | OAX | 0 | 68.95 | 68.35 | 69.06 | 68.35 | 0 | |||
29275 | OBCI | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 300 | |
29276 | OBEGX | 0 | 32.55 | 32.55 | 32.55 | 0 | ||||
29277 | OBMCX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
29278 | OBRA | 0 | 0 | |||||||
29279 | OBS | 800 | 3/16 | 0 | ||||||
29280 | OBSE | 0 | 0 | |||||||
29281 | OBT | 0 | 17 3/8 | 17 7/8 | 0 | |||||
29282 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
29283 | OBTN | 0 | 0 | |||||||
29284 | OBTY | 10000 | 0.1900 | 0.1900 | 0.2100 | 0 | ||||
29285 | OC | 200 | 59 1/2 | 56 3/4 | 59 1/2 | 56 5/8 | 1700 | |||
29286 | OCAAX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
29287 | OCABX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
29288 | OCAD | 3000 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/4 | 59100 | |
29289 | OCAI | 1000 | 13 | 13 1/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/8 | 743700 | |
29290 | OCAL | 1100 | 3 1/4 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/4 | 3 3/8 | 43900 | |
29291 | OCAS | 5000 | 32 3/4 | 32 1/4 | 33 | 32 1/4 | 32 1/2 | 33 1/4 | 77600 | |
29292 | OCBA | 0 | 0 | |||||||
29293 | OCBG | 0 | 0 | |||||||
29294 | OCC | 200 | 34 | 34 | 34 | 34 | 33 5/8 | 34 | 300 | |
29295 | OCCF | 1000 | 13 1/16 | 14 1/4 | 14 1/4 | 12 3/4 | 13 | 13 1/4 | 46000 | |
29296 | OCCL | 0 | 0 | |||||||
29297 | OCCT | 0 | 0 | |||||||
29298 | OCE | 0 | 0 | |||||||
29299 | OCE.A | 0 | 0 | |||||||
29300 | OCE.B | 0 | 0 | |||||||
29301 | OCE/B | 700 | 7 1/8 | 0 | ||||||
29302 | OCEB | 0 | 0 | |||||||
29303 | OCEN | 0 | 0 | |||||||
29304 | OCENY | 200 | 107 1/4 | 106 3/4 | 107 5/8 | 0 | ||||
29305 | OCES | 0 | 0 | |||||||
29306 | OCESO | 0 | 0 | |||||||
29307 | OCESP | 0 | 0 | |||||||
29308 | OCEX | 5000 | 0.3000 | 0.2000 | 0.4000 | 0 | ||||
29309 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
29310 | OCFA | 0 | 0 | |||||||
29311 | OCFC | 800 | 24 1/2 | 24 7/16 | 24 5/8 | 24 3/8 | 24 3/8 | 24 5/8 | 63200 | |
29312 | OCFG | 0 | 0 | |||||||
29313 | OCFH | 0 | 0 | |||||||
29314 | OCFI | 0 | 0 | |||||||
29315 | OCFM | 0 | 0 | |||||||
29316 | OCFN | 0 | 0 | |||||||
29317 | OCFO | 0 | 0 | |||||||
29318 | OCFR | 0 | 0 | |||||||
29319 | OCFS | 0 | 0 | |||||||
29320 | OCFT | 0 | 0 | |||||||
29321 | OCFU | 0 | 0 | |||||||
29322 | OCGT | 1000 | 1 7/32 | 1 1/4 | 1 11/32 | 1 7/32 | 1 7/32 | 1 5/16 | 45800 | |
29323 | OCHBX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
29324 | OCHCX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
29325 | OCI/U | 0 | 0 | |||||||
29326 | OCI/WS | 300 | 1/4 | 0 | ||||||
29327 | OCIL | 0 | 0 | |||||||
29328 | OCIS | 8000 | 8 3/4 | 8 1/2 | 9 | 8 1/2 | 8 1/4 | 8 3/4 | 45100 | |
29329 | OCLB | 0 | 0 | |||||||
29330 | OCLI | 1200 | 10 3/8 | 10 7/8 | 10 15/16 | 10 | 10 3/8 | 10 3/4 | 77100 | |
29331 | OCO | 0 | 681.68 | 681.68 | 681.68 | 681.68 | 0 | |||
29332 | OCOM | 0 | 0 | |||||||
29333 | OCQ | 500 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 500 | |||
29334 | OCQC | 0 | 0 | |||||||
29335 | OCQI | 0 | 0 | |||||||
29336 | OCQN | 0 | 0 | |||||||
29337 | OCQS | 0 | 0 | |||||||
29338 | OCQW | 0 | 0 | |||||||
29339 | OCR | 14000 | 26 1/2 | 27 3/8 | 27 7/8 | 0 | ||||
29340 | OCRA | 0 | 0 | |||||||
29341 | OCRB | 0 | 0 | |||||||
29342 | OCRD | 0 | 0 | |||||||
29343 | OCRI | 0 | 0 | |||||||
29344 | OCRL | 0 | 0 | |||||||
29345 | OCRN | 0 | 0 | |||||||
29346 | OCRO | 0 | 0 | |||||||
29347 | OCRR | 0 | 0 | |||||||
29348 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
29349 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
29350 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
29351 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
29352 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
29353 | OCS | 0 | 705.30 | 705.30 | 705.30 | 705.30 | 0 | |||
29354 | OCSB | 0 | 0 | |||||||
29355 | OCTA | 1000 | 0.1600 | 0.1600 | 0.1875 | 0 | ||||
29356 | OCTAW | 5800 | 0.0150 | 0.0150 | 0.0450 | 0 | ||||
29357 | OCTEX | 0 | 10.53 | 10.53 | 10.97 | 0 | ||||
29358 | OCTL | 2000 | 14 3/8 | 15 1/2 | 15 5/8 | 13 1/2 | 14 3/8 | 14 1/2 | 2253200 | |
29359 | OCTS | 15000 | 0.1875 | 0.2500 | 0.2500 | 0.1875 | 0.1250 | 0.2187 | 127000 | |
29360 | OCTSW | 0 | 0.0050 | 0.0250 | 0 | |||||
29361 | OCWN | 300 | 25 | 25 | 25 3/4 | 25 | 25 | 25 3/4 | 1800 | |
29362 | OCX | 0 | 68.95 | 68.35 | 69.06 | 68.35 | 0 | |||
29363 | ODBW | 800 | 4.0000 | 0 | ||||||
29364 | ODC | 300 | 14 | 0 | ||||||
29365 | ODDE | 500 | 0.0800 | 0.0625 | 0.1250 | 0.0500 | 0.0300 | 0.0800 | 34700 | |
29366 | ODDS | 2000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
29367 | ODET | 0 | 0 | |||||||
29368 | ODETA | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 12 5/8 | 12 5/8 | 13 1/8 | 5200 | |
29369 | ODETB | 500 | 13 1/2 | 12 1/2 | 13 3/4 | 0 | ||||
29370 | ODFL | 1500 | 9 1/8 | 9 1/2 | 9 1/2 | 9 | 8 1/2 | 9 1/2 | 32200 | |
29371 | ODGFX | 0 | 22.52 | 22.52 | 22.52 | 0 | ||||
29372 | ODIBX | 0 | 47.31 | 47.31 | 47.31 | 0 | ||||
29373 | ODIFX | 0 | 23.32 | 23.32 | 24.29 | 0 | ||||
29374 | ODIS | 500 | 12 19/32 | 12 | 13 1/8 | 12 | 12 1/4 | 12 5/8 | 86300 | |
29375 | ODMIX | 0 | 14.48 | 14.48 | 14.48 | 0 | ||||
29376 | ODP | 100 | 18 7/8 | 18 7/8 | 19 | 18 7/8 | 18 3/4 | 19 1/8 | 2500 | |
29377 | ODPA | 0 | 0 | |||||||
29378 | ODPB | 0 | 0 | |||||||
29379 | ODPC | 0 | 0 | |||||||
29380 | ODPD | 0 | 0 | |||||||
29381 | ODPE | 0 | 0 | |||||||
29382 | ODPG | 0 | 0 | |||||||
29383 | ODPI | 0 | 0 | |||||||
29384 | ODPK | 0 | 0 | |||||||
29385 | ODPL | 0 | 0 | |||||||
29386 | ODPM | 0 | 0 | |||||||
29387 | ODPN | 0 | 0 | |||||||
29388 | ODPO | 0 | 0 | |||||||
29389 | ODPR | 0 | 0 | |||||||
29390 | ODPS | 0 | 0 | |||||||
29391 | ODPT | 0 | 0 | |||||||
29392 | ODPU | 0 | 0 | |||||||
29393 | ODPW | 0 | 0 | |||||||
29394 | ODPX | 0 | 0 | |||||||
29395 | ODPY | 0 | 0 | |||||||
29396 | ODS | 0 | 0 | |||||||
29397 | ODSA | 10000 | 1.2500 | 1.2500 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 98100 | |
29398 | ODSI | 800 | 14 5/16 | 14 3/8 | 14 5/8 | 14 1/4 | 14 1/4 | 14 1/2 | 44300 | |
29399 | ODSY | 0 | 0 | |||||||
29400 | ODSYW | 0 | 0 | |||||||
29401 | ODWA | 1000 | 13 1/8 | 13 1/8 | 13 1/4 | 13 | 13 | 13 1/8 | 320900 | |
29402 | OE | 1000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 3/8 | 1000 | |
29403 | OEA | 100 | 37 1/2 | 37 3/8 | 37 3/4 | 0 | ||||
29404 | OEAAX | 0 | 15.39 | 15.39 | 16.12 | 0 | ||||
29405 | OEAL | 0 | 0 | |||||||
29406 | OEAT | 0 | 0 | |||||||
29407 | OEC | 100 | 21 1/8 | 20 7/8 | 21 1/8 | 20 7/8 | 20 7/8 | 21 1/4 | 2000 | |
29408 | OECA | 0 | 0 | |||||||
29409 | OECAX | 0 | 10.67 | 10.67 | 11.17 | 0 | ||||
29410 | OECB | 0 | 0 | |||||||
29411 | OECC | 0 | 0 | |||||||
29412 | OECF | 0 | 0 | |||||||
29413 | OECG | 0 | 0 | |||||||
29414 | OECM | 0 | 0 | |||||||
29415 | OECN | 0 | 0 | |||||||
29416 | OECO | 0 | 0 | |||||||
29417 | OECP | 0 | 0 | |||||||
29418 | OECR | 0 | 0 | |||||||
29419 | OECS | 0 | 0 | |||||||
29420 | OECT | 0 | 0 | |||||||
29421 | OECW | 0 | 0 | |||||||
29422 | OECpA | 200 | 45 | 0 | ||||||
29423 | OECpB | 150 | 53 | 0 | ||||||
29424 | OECpC | 100 | 57 | 0 | ||||||
29425 | OECpD | 100 | 56 1/2 | 0 | ||||||
29426 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
29427 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
29428 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
29429 | OECpM | 800 | 24 | 23 3/4 | 24 | 23 3/4 | 1300 | |||
29430 | OECpT | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 200 | |||
29431 | OEDC | 100 | 13 1/8 | 13 | 13 5/8 | 13 | 13 1/8 | 13 1/2 | 339100 | |
29432 | OEGAX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
29433 | OEGIX | 0 | 10.17 | 10.17 | 10.65 | 0 | ||||
29434 | OEGXX | 0 | 0.57 | 4.62 | 4.63 | 2937 | ||||
29435 | OEIAX | 0 | 14.84 | 14.84 | 15.54 | 0 | ||||
29436 | OEII | 20000 | 0.0900 | 0.0700 | 0.1000 | 0 | ||||
29437 | OEIXX | 0 | 0.50 | 5.03 | 5.15 | 7630 | ||||
29438 | OEMIX | 0 | 10.69 | 10.69 | 11.02 | 0 | ||||
29439 | OEMXX | 0 | 0.50 | 4.78 | 4.88 | 4639 | ||||
29440 | OENAX | 0 | 15.72 | 15.72 | 16.68 | 0 | ||||
29441 | OENXX | 0 | 0.43 | 3.05 | 3.18 | 574 | ||||
29442 | OET | 0 | 686.02 | 686.02 | 686.02 | 686.02 | 0 | |||
29443 | OETXX | 0 | 0.39 | 2.85 | 2.92 | 3517 | ||||
29444 | OEVGX | 0 | 9.25 | 9.25 | 9.54 | 0 | ||||
29445 | OEX | 0 | 689.54 | 683.45 | 690.60 | 683.45 | 0 | |||
29446 | OEXC | 0 | 0 | |||||||
29447 | OEXS | 0 | 0 | |||||||
29448 | OEZ | 0 | 689.54 | 683.45 | 690.60 | 683.45 | 0 | |||
29449 | OFALX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
29450 | OFCI | 0 | 0 | |||||||
29451 | OFCP | 200 | 16 1/8 | 16 3/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 2500 | |
29452 | OFF | 0 | 0 | |||||||
29453 | OFFI | 1500 | 3.5000 | 0 | ||||||
29454 | OFFMX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
29455 | OFG | 0 | 0 | |||||||
29456 | OFHYX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
29457 | OFIL | 0 | 0 | |||||||
29458 | OFIN | 0 | 1493.96 | 1489.49 | 1496.67 | 1489.49 | 0 | |||
29459 | OFIS | 2000 | 29 1/2 | 29 1/4 | 29 1/2 | 28 5/8 | 29 | 29 1/2 | 306400 | |
29460 | OFIX | 0 | 0 | |||||||
29461 | OFIXF | 100 | 8 1/8 | 7 5/8 | 8 3/8 | 7 5/8 | 8 1/8 | 8 3/8 | 82100 | |
29462 | OFL | 0 | 0 | |||||||
29463 | OFLAX | 0 | 11.17 | 11.17 | 11.73 | 0 | ||||
29464 | OFLBX | 0 | 11.19 | 11.19 | 11.19 | 0 | ||||
29465 | OFLF | 5000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.5000 | 5000 | |
29466 | OFP | 0 | 0 | |||||||
29467 | OFT | 0 | 0 | |||||||
29468 | OFW | 0 | 0 | |||||||
29469 | OG | 200 | 18 1/8 | 17 7/8 | 18 1/8 | 17 7/8 | 17 7/8 | 18 3/8 | 900 | |
29470 | OGABX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
29471 | OGAO | 0 | 0 | |||||||
29472 | OGASX | 0 | 12.08 | 12.08 | 12.65 | 0 | ||||
29473 | OGBAX | 0 | 10.02 | 10.02 | 10.49 | 0 | ||||
29474 | OGDBX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
29475 | OGDIX | 0 | 15.06 | 15.06 | 15.77 | 0 | ||||
29476 | OGDM | 1300 | 7.5000 | 8.0000 | 8.5000 | 0 | ||||
29477 | OGDT | 0 | 0 | |||||||
29478 | OGE | 300 | 40 | 39 7/8 | 40 | 39 7/8 | 39 5/8 | 40 1/8 | 1800 | |
29479 | OGEAX | 0 | 17.58 | 17.58 | 18.41 | 0 | ||||
29480 | OGEBX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
29481 | OGEC | 0 | 0 | |||||||
29482 | OGECX | 0 | 20.42 | 20.42 | 20.42 | 0 | ||||
29483 | OGEE | 0 | 0 | |||||||
29484 | OGEEL | 200 | 71.5000 | 0 | ||||||
29485 | OGEEO | 100 | 61.0000 | 0 | ||||||
29486 | OGEGX | 0 | 20.60 | 20.60 | 21.86 | 0 | ||||
29487 | OGEIX | 0 | 17.59 | 17.59 | 17.59 | 0 | ||||
29488 | OGEN | 0 | 0 | |||||||
29489 | OGEO | 0 | 0 | |||||||
29490 | OGES | 0 | 0 | |||||||
29491 | OGEpA | 260 | 12 3/4 | 0 | ||||||
29492 | OGGAX | 0 | 9.74 | 9.74 | 10.20 | 0 | ||||
29493 | OGGBX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
29494 | OGGFX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
29495 | OGI | 0 | 0 | |||||||
29496 | OGI.A | 0 | 0 | |||||||
29497 | OGIBX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
29498 | OGICX | 0 | 15.54 | 15.54 | 15.54 | 0 | ||||
29499 | OGIL | 0 | 0 | |||||||
29500 | OGIXX | 0 | 0.38 | 2.95 | 3.03 | 313 | ||||
29501 | OGK/WS/A | 0 | 1/32 | 1/8 | 0 | |||||
29502 | OGK/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
29503 | OGKX | 0 | 0 | |||||||
29504 | OGLBX | 0 | 38.31 | 38.31 | 38.31 | 0 | ||||
29505 | OGLCX | 0 | 38.85 | 38.85 | 38.85 | 0 | ||||
29506 | OGLDF | 0 | 3.3200 | 0 | ||||||
29507 | OGLE | 100 | 42 1/2 | 42 1/4 | 43 1/2 | 0 | ||||
29508 | OGLFX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
29509 | OGLGX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
29510 | OGLVX | 0 | 10.51 | 10.51 | 10.84 | 0 | ||||
29511 | OGMBX | 0 | 13.81 | 13.81 | 13.81 | 0 | ||||
29512 | OGNB | 1500 | 10.7500 | 0 | ||||||
29513 | OGOBX | 0 | 18.55 | 18.55 | 18.55 | 0 | ||||
29514 | OGOXX | 0 | 0.47 | 3.20 | 3.27 | 473 | ||||
29515 | OGP | 0 | 0 | |||||||
29516 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
29517 | OGSBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
29518 | OGSI | 100 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 6500 | |
29519 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
29520 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
29521 | OGTC | 0 | 0 | |||||||
29522 | OGTL | 0 | 0 | |||||||
29523 | OGVAX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
29524 | OGVFX | 0 | 10.87 | 10.87 | 10.87 | 0 | ||||
29525 | OGVXX | 0 | 0.54 | 5.34 | 5.42 | 8343 | ||||
29526 | OGp | 100 | 125 1/2 | 101 | 125 1/2 | 0 | ||||
29527 | OH | 500 | 25 | 25 | 25 1/2 | 25 | 24 1/2 | 24 7/8 | 1000 | |
29528 | OHBO | 2000 | 0.0312 | 0 | ||||||
29529 | OHC | 0 | 0 | |||||||
29530 | OHC.A | 0 | 0 | |||||||
29531 | OHC.B | 0 | 0 | |||||||
29532 | OHC/A | 100 | 7 1/4 | 0 | ||||||
29533 | OHC/B | 200 | 7 5/8 | 0 | ||||||
29534 | OHCA | 0 | 0 | |||||||
29535 | OHCB | 0 | 0 | |||||||
29536 | OHCI | 0 | 0 | |||||||
29537 | OHCL | 0 | 0 | |||||||
29538 | OHEFX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
29539 | OHG | 200 | 25 | 23 1/2 | 24 | 0 | ||||
29540 | OHGU | 0 | 0 | |||||||
29541 | OHI | 100 | 31 | 31 | 31 3/8 | 31 | 31 3/8 | 31 3/4 | 2600 | |
29542 | OHIN | 0 | 0 | |||||||
29543 | OHIP | 0 | 0 | |||||||
29544 | OHIPM | 100 | 61.0000 | 0 | ||||||
29545 | OHIPN | 200 | 60.7000 | 0 | ||||||
29546 | OHIPP | 100 | 54.0000 | 0 | ||||||
29547 | OHL | 0 | 681.26 | 681.26 | 681.26 | 681.26 | 0 | |||
29548 | OHM | 500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 3/8 | 500 | |
29549 | OHMB | 0 | 0 | |||||||
29550 | OHMC | 0 | 0 | |||||||
29551 | OHMCG | 25 | 90 | 90 | 92 | 0 | ||||
29552 | OHMK | 0 | 0 | |||||||
29553 | OHMX | 0 | 0 | |||||||
29554 | OHPOP | 5000 | 98.7500 | 0 | ||||||
29555 | OHRI | 3500 | 4 1/2 | 5 1/2 | 7 1/4 | 79300 | ||||
29556 | OHSC | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/2 | 10400 | |
29557 | OHSI | 3500 | 6 11/16 | 7 | 7 | 6 5/8 | 6 5/8 | 7 | 76000 | |
29558 | OHSL | 2000 | 21 1/4 | 21 1/2 | 21 1/2 | 20 1/4 | 20 1/4 | 21 1/2 | 3700 | |
29559 | OHSV | 0 | 0 | |||||||
29560 | OHTXX | 0 | 0.53 | 3.17 | 3.21 | 596 | ||||
29561 | OHYBX | 0 | 13.76 | 13.76 | 13.76 | 0 | ||||
29562 | OHYCX | 0 | 13.84 | 13.84 | 13.84 | 0 | ||||
29563 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
29564 | OI | 20000 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 20500 | |
29565 | OIA | 6000 | 8 7/8 | 8 7/8 | 9 | 0 | ||||
29566 | OIAC | 0 | 0 | |||||||
29567 | OIB | 1500 | 9 | 8 7/8 | 9 | 8 7/8 | 8 5/8 | 9 1/4 | 7200 | |
29568 | OIBAX | 0 | 5.57 | 5.57 | 5.85 | 0 | ||||
29569 | OIBBX | 0 | 5.56 | 5.56 | 5.56 | 0 | ||||
29570 | OIC | 700 | 9 5/8 | 9 1/2 | 9 3/4 | 9 1/2 | 9 5/8 | 10 | 4700 | |
29571 | OICO | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 4100 | |
29572 | OIEAX | 0 | 14.81 | 14.81 | 14.81 | 0 | ||||
29573 | OIEIX | 0 | 18.01 | 18.01 | 18.86 | 0 | ||||
29574 | OIF | 100 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 5/8 | 6 | 1500 | |
29575 | OIGAX | 0 | 11.10 | 11.10 | 11.78 | 0 | ||||
29576 | OIGBX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
29577 | OII | 500 | 16 5/8 | 16 1/2 | 17 1/8 | 0 | ||||
29578 | OIIO | 0 | 0 | |||||||
29579 | OIL | 300 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 42 1/8 | 42 5/8 | 300 | |
29580 | OIL.B | 0 | 0 | |||||||
29581 | OILC | 0 | 0 | |||||||
29582 | OILE | 0 | 0 | |||||||
29583 | OILG | 0 | 0 | |||||||
29584 | OILK | 0 | 0 | |||||||
29585 | OILL | 0 | 0 | |||||||
29586 | OILO | 0 | 0 | |||||||
29587 | OILS | 0 | 0 | |||||||
29588 | OILT | 0 | 0 | |||||||
29589 | OILX | 0 | 0 | |||||||
29590 | OIMTX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
29591 | OIS | 200 | 5 | 5 | 5 | 5 | 4 1/2 | 5 | 200 | |
29592 | OISBX | 0 | 17.25 | 17.25 | 17.25 | 0 | ||||
29593 | OISI | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 3/4 | 5 1/8 | 34700 | |
29594 | OITCX | 0 | 14.77 | 14.77 | 14.77 | 0 | ||||
29595 | OITN | 0 | 0 | |||||||
29596 | OIX | 0 | 206.98 | 208.31 | 209.09 | 206.63 | 206.63 | 207.14 | 0 | |
29597 | OJ | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 200 | |||
29598 | OJOC | 1000 | 9.0000 | 0 | ||||||
29599 | OKE | 300 | 26 1/8 | 25 3/4 | 26 1/8 | 25 3/4 | 26 | 26 3/8 | 2400 | |
29600 | OKEF | 0 | 0 | |||||||
29601 | OKEI | 0 | 0 | |||||||
29602 | OKEK | 0 | 0 | |||||||
29603 | OKEN | 10000 | 44 7/8 | 44 3/4 | 44 7/8 | 44 5/8 | 44 5/8 | 44 7/8 | 35800 | |
29604 | OKEO | 0 | 0 | |||||||
29605 | OKEOP | 200 | 30.5000 | 0 | ||||||
29606 | OKET | 0 | 0 | |||||||
29607 | OKEV | 0 | 0 | |||||||
29608 | OKEZ | 0 | 0 | |||||||
29609 | OKP | 200 | 8 3/8 | 0 | ||||||
29610 | OKRG | 200 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
29611 | OKS | 0 | 0 | |||||||
29612 | OKS.A | 0 | 0 | |||||||
29613 | OKS.B | 0 | 0 | |||||||
29614 | OKSB | 1000 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/4 | 13500 | |
29615 | OKSBP | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 25 3/4 | 26 1/2 | 400 | |
29616 | OLC | 0 | 0 | |||||||
29617 | OLC.A | 0 | 0 | |||||||
29618 | OLCM | 0 | 0 | |||||||
29619 | OLCMF | 500 | 16 3/4 | 16 5/8 | 17 | 16 5/8 | 16 3/4 | 17 | 58600 | |
29620 | OLDB | 700 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 37 | 700 | |
29621 | OLDF | 1200 | 55.0000 | 0 | ||||||
29622 | OLEI | 0 | 0 | |||||||
29623 | OLEX | 5000 | 0.5900 | 0.6000 | 0.6000 | 0.5800 | 0.5500 | 0.5900 | 53600 | |
29624 | OLGAX | 0 | 16.49 | 16.49 | 17.27 | 0 | ||||
29625 | OLGC | 900 | 6 1/2 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 209500 | |
29626 | OLGR | 100 | 14 1/2 | 14 1/2 | 16 | 0 | ||||
29627 | OLIO | 2500 | 1.0000 | 0 | ||||||
29628 | OLIPY | 0 | 0.5000 | 0 | ||||||
29629 | OLIV | 0 | 0 | |||||||
29630 | OLIVY | 0 | 0.3200 | 0 | ||||||
29631 | OLK | 500 | 48 7/8 | 0 | ||||||
29632 | OLM | 300 | 13 7/8 | 14 7/8 | 14 7/8 | 13 3/4 | 13 7/8 | 14 3/8 | 3600 | |
29633 | OLMB | 0 | 0 | |||||||
29634 | OLMC | 0 | 0 | |||||||
29635 | OLME | 0 | 0 | |||||||
29636 | OLMI | 0 | 0 | |||||||
29637 | OLMM | 0 | 0 | |||||||
29638 | OLMN | 0 | 0 | |||||||
29639 | OLMR | 0 | 0 | |||||||
29640 | OLMS | 0 | 0 | |||||||
29641 | OLMT | 0 | 0 | |||||||
29642 | OLMXX | 0 | 0.59 | 4.51 | 4.64 | 3730 | ||||
29643 | OLN | 200 | 42 | 42 | 42 | 42 | 41 3/4 | 42 1/8 | 200 | |
29644 | OLNC | 0 | 0 | |||||||
29645 | OLND | 0 | 0 | |||||||
29646 | OLNE | 0 | 0 | |||||||
29647 | OLNH | 0 | 0 | |||||||
29648 | OLNI | 0 | 0 | |||||||
29649 | OLNL | 0 | 0 | |||||||
29650 | OLNM | 0 | 0 | |||||||
29651 | OLNX | 0 | 0 | |||||||
29652 | OLNZ | 0 | 0 | |||||||
29653 | OLOF | 0 | 0 | |||||||
29654 | OLOFV | 0 | 0 | |||||||
29655 | OLOG | 500 | 15 3/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 5/8 | 15000 | |
29656 | OLOGW | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0700 | 0.1500 | 5000 | |
29657 | OLOK | 0 | 0 | |||||||
29658 | OLP | 800 | 13 1/2 | 0 | ||||||
29659 | OLPV | 9500 | 0.1718 | 0.2000 | 0.2100 | 0.1700 | 0.1562 | 0.1700 | 406700 | |
29660 | OLPXX | 0 | 0.62 | 4.81 | 4.95 | 2367 | ||||
29661 | OLPp | 300 | 16 1/2 | 0 | ||||||
29662 | OLS | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 20 7/8 | 21 7/8 | 500 | |
29663 | OLS.W | 0 | 0 | |||||||
29664 | OLS/WS | 300 | 3 1/4 | 0 | ||||||
29665 | OLSA | 0 | 0 | |||||||
29666 | OLSAY | 500 | 6 3/8 | 5 3/4 | 6 3/8 | 5 3/4 | 6 1/8 | 6 3/8 | 19900 | |
29667 | OLSB | 200 | 22.0000 | 0 | ||||||
29668 | OLSC | 0 | 0 | |||||||
29669 | OLSF | 0 | 0 | |||||||
29670 | OLSG | 0 | 0 | |||||||
29671 | OLSI | 0 | 0 | |||||||
29672 | OLSL | 0 | 0 | |||||||
29673 | OLSN | 200 | 0.6250 | 0 | ||||||
29674 | OLST | 0 | 0 | |||||||
29675 | OLSW | 0 | 0 | |||||||
29676 | OLSWF | 700 | 1 1/2 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/2 | 1 3/4 | 10400 | |
29677 | OLSX | 0 | 0 | |||||||
29678 | OLSY | 0 | 0 | |||||||
29679 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
29680 | OLTCX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
29681 | OLX | 0 | 68.95 | 68.35 | 69.06 | 68.35 | 0 | |||
29682 | OLY | 0 | 0 | |||||||
29683 | OLYM | 0 | 0 | |||||||
29684 | OLYMP | 5100 | 72 1/4 | 63 | 72 | 0 | ||||
29685 | OLYO | 0 | 0 | |||||||
29686 | OLYOF | 0 | 0 | |||||||
29687 | OLYOY | 0 | 9.0000 | 0 | ||||||
29688 | OM | 200 | 15 5/8 | 15 3/8 | 15 3/4 | 15 3/8 | 15 5/8 | 15 3/4 | 27900 | |
29689 | OMAX | 0 | 0 | |||||||
29690 | OMBXX | 0 | 0.46 | 4.69 | 4.72 | 9913 | ||||
29691 | OMC | 400 | 49 7/8 | 47 3/8 | 47 7/8 | 0 | ||||
29692 | OMCA | 4800 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
29693 | OMCC | 0 | 0 | |||||||
29694 | OMCD | 0 | 0 | |||||||
29695 | OMCE | 0 | 0 | |||||||
29696 | OMCG | 0 | 0 | |||||||
29697 | OMCI | 0 | 0 | |||||||
29698 | OMCK | 0 | 0 | |||||||
29699 | OMCL | 0 | 0 | |||||||
29700 | OMCO | 0 | 0 | |||||||
29701 | OMCOQ | 0 | 0 | |||||||
29702 | OMCP | 0 | 0 | |||||||
29703 | OMCS | 0 | 0 | |||||||
29704 | OMCT | 0 | 0 | |||||||
29705 | OMCU | 0 | 0 | |||||||
29706 | OMED | 300 | 1 1/8 | 1 1/8 | 1 5/16 | 0 | ||||
29707 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
29708 | OMEF | 100 | 34 | 33 5/8 | 34 | 33 5/8 | 33 | 34 | 200 | |
29709 | OMEG | 10000 | 1 | 1 1/32 | 1 1/32 | 31/32 | 1 | 1 1/32 | 214000 | |
29710 | OMG | 1000 | 1 3/4 | 1 15/16 | 1 15/16 | 1 3/4 | 29100 | |||
29711 | OMG.W | 0 | 0 | |||||||
29712 | OMG/WS | 2500 | 4 | 0 | ||||||
29713 | OMGAX | 0 | 18.94 | 18.94 | 20.10 | 0 | ||||
29714 | OMGBX | 0 | 18.32 | 18.32 | 18.32 | 0 | ||||
29715 | OMGCX | 0 | 18.35 | 18.35 | 18.35 | 0 | ||||
29716 | OMGD | 3000 | 5.8750 | 5.8750 | 5.8750 | 5.5000 | 5.5000 | 5.8750 | 30700 | |
29717 | OMGE | 0 | 0 | |||||||
29718 | OMGI | 100 | 40 | 41 | 41 | 40 | 40 | 41 | 5200 | |
29719 | OMGR | 4000 | 8 7/8 | 8 7/8 | 9 3/8 | 0 | ||||
29720 | OMGS | 0 | 0 | |||||||
29721 | OMHI | 5000 | 0.0700 | 0.0750 | 0.0750 | 0.0700 | 0.0650 | 0.0800 | 125000 | |
29722 | OMI | 1000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/8 | 9 5/8 | 1000 | |
29723 | OMIB | 0 | 0 | |||||||
29724 | OMID | 0 | 0 | |||||||
29725 | OMIF | 0 | 0 | |||||||
29726 | OMIFX | 0 | 11.38 | 11.38 | 11.49 | 0 | ||||
29727 | OMII | 0 | 0 | |||||||
29728 | OMIO | 0 | 0 | |||||||
29729 | OMIS | 0 | 0 | |||||||
29730 | OMKT | 1000 | 21 1/2 | 22 1/2 | 23 | 21 | 21 1/8 | 21 1/2 | 47200 | |
29731 | OMM | 1000 | 7 1/4 | 6 7/8 | 7 1/4 | 0 | ||||
29732 | OMMD | 0 | 0 | |||||||
29733 | OMMDY | 0 | 0 | |||||||
29734 | OMNI | 0 | 0 | |||||||
29735 | OMNIX | 0 | 16.78 | 16.78 | 16.78 | 0 | ||||
29736 | OMNR | 0 | 0 | |||||||
29737 | OMNRF | 0 | 0 | |||||||
29738 | OMPT | 1500 | 28 1/4 | 28 1/4 | 28 1/4 | 27 3/4 | 27 3/4 | 28 1/4 | 97000 | |
29739 | OMS | 500 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 800 | |
29740 | OMSBX | 0 | 29.50 | 29.50 | 29.50 | 0 | ||||
29741 | OMSC | 0 | 0 | |||||||
29742 | OMSL | 0 | 0 | |||||||
29743 | OMTE | 0 | 0 | |||||||
29744 | OMX | 500 | 13 3/8 | 13 3/8 | 13 1/2 | 13 3/8 | 13 1/4 | 14 1/8 | 2600 | |
29745 | OMXB | 0 | 0 | |||||||
29746 | OMXC | 0 | 0 | |||||||
29747 | OMXE | 0 | 0 | |||||||
29748 | OMXF | 0 | 0 | |||||||
29749 | OMXH | 0 | 0 | |||||||
29750 | OMXK | 0 | 0 | |||||||
29751 | OMXL | 0 | 0 | |||||||
29752 | OMXM | 0 | 0 | |||||||
29753 | OMXN | 0 | 0 | |||||||
29754 | OMXO | 0 | 0 | |||||||
29755 | OMXP | 0 | 0 | |||||||
29756 | OMXR | 0 | 0 | |||||||
29757 | OMXS | 0 | 0 | |||||||
29758 | OMXT | 0 | 0 | |||||||
29759 | OMXY | 0 | 0 | |||||||
29760 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
29761 | ONA | 100 | 4 | 3 5/8 | 4 1/8 | 0 | ||||
29762 | ONAG | 0 | 0 | |||||||
29763 | ONAN | 0 | 0 | |||||||
29764 | ONAP | 0 | 0 | |||||||
29765 | ONAS | 0 | 0 | |||||||
29766 | ONBK | 200 | 36 1/2 | 37 | 37 | 36 1/2 | 36 1/2 | 36 7/8 | 32100 | |
29767 | ONBKP | 6600 | 29 3/8 | 29 1/4 | 29 3/8 | 29 | 29 | 29 1/2 | 31500 | |
29768 | ONC | 500 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 4 | 4 9/16 | 500 | |
29769 | ONCC | 0 | 0 | |||||||
29770 | ONCL | 0 | 0 | |||||||
29771 | ONCM | 0 | 0 | |||||||
29772 | ONCR | 0 | 0 | |||||||
29773 | ONCS | 5000 | 6 7/8 | 7 | 7 1/8 | 6 3/8 | 6 3/4 | 7 | 316000 | |
29774 | ONE | 300 | 43 | 42 7/8 | 43 | 42 7/8 | 42 3/4 | 43 1/4 | 25100 | |
29775 | ONEA | 0 | 0 | |||||||
29776 | ONEB | 0 | 0 | |||||||
29777 | ONEC | 0 | 0 | |||||||
29778 | ONED | 0 | 0 | |||||||
29779 | ONEF | 0 | 0 | |||||||
29780 | ONEG | 0 | 0 | |||||||
29781 | ONEK | 0 | 0 | |||||||
29782 | ONEM | 0 | 0 | |||||||
29783 | ONEN | 0 | 0 | |||||||
29784 | ONEO | 0 | 0 | |||||||
29785 | ONER | 0 | 0 | |||||||
29786 | ONES | 0 | 0 | |||||||
29787 | ONET | 0 | 0 | |||||||
29788 | ONEU | 0 | 0 | |||||||
29789 | ONEZ | 0 | 0 | |||||||
29790 | ONGRX | 0 | 15.34 | 15.34 | 16.15 | 0 | ||||
29791 | ONHL | 0 | 0 | |||||||
29792 | ONIGX | 0 | 12.90 | 12.90 | 13.58 | 0 | ||||
29793 | ONITX | 0 | 14.38 | 14.38 | 15.14 | 0 | ||||
29794 | ONJAX | 0 | 11.20 | 11.20 | 11.76 | 0 | ||||
29795 | ONLN | 0 | 0 | |||||||
29796 | ONM | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 300 | |||
29797 | ONMM | 0 | 0 | |||||||
29798 | ONMS | 0 | 0 | |||||||
29799 | ONMT | 0 | 0 | |||||||
29800 | ONMY | 0 | 0 | |||||||
29801 | ONPR | 2000 | 2 15/16 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 17000 | |
29802 | ONSB | 300 | 12.0000 | 11.7500 | 12.5000 | 0 | ||||
29803 | ONSE | 1000 | 1.0000 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.0312 | 14500 | |
29804 | ONSI | 2500 | 11 1/4 | 10 3/4 | 11 5/8 | 10 3/8 | 11 | 11 3/8 | 92300 | |
29805 | ONSS | 5000 | 2 7/16 | 2 1/2 | 2 1/2 | 2 7/16 | 2 1/4 | 2 1/2 | 10000 | |
29806 | ONSSU | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 3/4 | 300 | |
29807 | ONSSW | 700 | 5/16 | 5/16 | 1/2 | 0 | ||||
29808 | ONTC | 200 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 8700 | |
29809 | ONTK | 200 | 14 | 14 | 14 1/2 | 14 | 14 | 14 1/2 | 17600 | |
29810 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
29811 | ONU | 0 | 0 | |||||||
29812 | ONUH | 0 | 0 | |||||||
29813 | ONUI | 0 | 0 | |||||||
29814 | ONUM | 0 | 0 | |||||||
29815 | ONUO | 0 | 0 | |||||||
29816 | ONUP | 500 | 1.1875 | 1.0312 | 1.1875 | 1.0312 | 1.0312 | 1.1875 | 2500 | |
29817 | ONUR | 0 | 0 | |||||||
29818 | ONUY | 0 | 0 | |||||||
29819 | ONVB | 100 | 33.0000 | 30.0000 | 33.0000 | 0 | ||||
29820 | ONXX | 500 | 10 1/8 | 10 1/4 | 10 1/2 | 9 7/8 | 9 7/8 | 10 1/8 | 25700 | |
29821 | ONYBX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
29822 | ONYC | 1400 | 0.0500 | 0 | ||||||
29823 | ONYX | 200 | 9 1/2 | 9 3/4 | 10 1/4 | 9 1/2 | 9 1/2 | 9 3/4 | 23300 | |
29824 | OO | 400 | 14 1/8 | 14 3/8 | 14 1/2 | 14 | 13 3/4 | 14 1/4 | 4100 | |
29825 | OO | 0 | 0 | |||||||
29826 | OPABX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
29827 | OPAL | 100 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 1/4 | 15200 | |
29828 | OPASX | 0 | 14.34 | 14.34 | 15.21 | 0 | ||||
29829 | OPATX | 0 | 12.15 | 12.15 | 12.76 | 0 | ||||
29830 | OPCAX | 0 | 10.51 | 10.51 | 11.03 | 0 | ||||
29831 | OPCC | 0 | 0 | |||||||
29832 | OPCHX | 0 | 12.96 | 12.96 | 13.61 | 0 | ||||
29833 | OPCP | 0 | 0 | |||||||
29834 | OPD | 0 | 0 | |||||||
29835 | OPDC | 0 | 0 | |||||||
29836 | OPEBX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
29837 | OPEN | 5000 | 3 1/2 | 3 | 3 5/8 | 3 | 3 3/8 | 3 5/8 | 62700 | |
29838 | OPGIX | 0 | 15.63 | 15.63 | 16.58 | 0 | ||||
29839 | OPGSX | 0 | 13.89 | 13.89 | 14.74 | 0 | ||||
29840 | OPGVX | 0 | 10.32 | 10.32 | 10.69 | 0 | ||||
29841 | OPIC | 0 | 0 | |||||||
29842 | OPIGX | 0 | 10.68 | 10.68 | 11.21 | 0 | ||||
29843 | OPISX | 0 | 17.24 | 17.24 | 18.10 | 0 | ||||
29844 | OPITX | 0 | 14.79 | 14.79 | 15.33 | 0 | ||||
29845 | OPJ | 200 | 25 | 0 | ||||||
29846 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
29847 | OPMC | 5000 | 1.5625 | 1.5937 | 1.5937 | 1.5625 | 1.5625 | 1.6250 | 8500 | |
29848 | OPMR | 0 | 0 | |||||||
29849 | OPMX | 1000 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 3/4 | 3 | 12200 | |
29850 | OPMXZ | 100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/4 | 100 | |
29851 | OPNYX | 0 | 12.47 | 12.47 | 13.09 | 0 | ||||
29852 | OPOCX | 0 | 48.38 | 48.38 | 51.33 | 0 | ||||
29853 | OPOF | 0 | 0 | |||||||
29854 | OPP | 0 | 0 | |||||||
29855 | OPPAX | 0 | 39.15 | 39.15 | 41.54 | 0 | ||||
29856 | OPPC | 0 | 0 | |||||||
29857 | OPPCF | 2500 | 2 7/8 | 3 1/16 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 11000 | |
29858 | OPPEX | 0 | 12.13 | 12.13 | 12.87 | 0 | ||||
29859 | OPPFX | 0 | 12.61 | 12.61 | 13.38 | 0 | ||||
29860 | OPPHX | 0 | 13.85 | 13.85 | 14.54 | 0 | ||||
29861 | OPPSX | 0 | 36.00 | 36.00 | 38.20 | 0 | ||||
29862 | OPPXX | 0 | 0.60 | 5.50 | 5.68 | 18141 | ||||
29863 | OPR | 0 | 0 | |||||||
29864 | OPR+ | 0 | 0 | |||||||
29865 | OPRM | 0 | 0 | |||||||
29866 | OPRR | 0 | 0 | |||||||
29867 | OPRp | 200 | 26 1/4 | 26 | 26 1/4 | 0 | ||||
29868 | OPRpB | 400 | 26 1/4 | 26 1/4 | 26 19/64 | 26 1/4 | 2200 | |||
29869 | OPRpC | 1100 | 26 3/4 | 26 3/4 | 26 7/8 | 26 3/4 | 10900 | |||
29870 | OPRpD | 400 | 25 1/4 | 0 | ||||||
29871 | OPSBX | 0 | 35.15 | 35.15 | 35.15 | 0 | ||||
29872 | OPSC | 4000 | 6 1/4 | 6 1/4 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 6400 | |
29873 | OPSGX | 0 | 4.90 | 4.90 | 4.90 | 0 | ||||
29874 | OPSI | 1000 | 8 1/4 | 8 1/2 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 110100 | |
29875 | OPSIX | 0 | 4.89 | 4.89 | 5.13 | 0 | ||||
29876 | OPST | 1400 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1400 | |||
29877 | OPT | 0 | 0 | |||||||
29878 | OPTAX | 0 | 9.86 | 9.86 | 10.35 | 0 | ||||
29879 | OPTC | 2500 | 7 1/2 | 7 | 7 1/2 | 6 5/8 | 7 5/16 | 7 1/2 | 36700 | |
29880 | OPTFX | 0 | 33.64 | 33.64 | 35.69 | 0 | ||||
29881 | OPTI | 600 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 68800 | |
29882 | OPTK | 300 | 6 17/64 | 6 1/2 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 187700 | |
29883 | OPTN | 300 | 5 1/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/8 | 24000 | |
29884 | OPTQ | 1000 | 1 5/8 | 1 3/4 | 2 | 0 | ||||
29885 | OPTRX | 0 | 10.57 | 10.57 | 11.21 | 0 | ||||
29886 | OPTS | 200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 3/8 | 5700 | |
29887 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
29888 | OPVN | 500 | 8 3/4 | 9 | 9 | 8 1/8 | 8 1/2 | 8 3/4 | 138200 | |
29889 | OPVSX | 0 | 20.23 | 20.23 | 21.46 | 0 | ||||
29890 | OPW | 0 | 0 | |||||||
29891 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
29892 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
29893 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
29894 | OPXXX | 0 | 0 | |||||||
29895 | OPY/WS | 1000 | 4 1/4 | 0 | ||||||
29896 | ORA | 0 | 0 | |||||||
29897 | ORAN | 0 | 0 | |||||||
29898 | ORBC | 3100 | 0.7000 | 0 | ||||||
29899 | ORBFX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
29900 | ORBI | 500 | 19 1/2 | 19 | 19 1/2 | 18 | 19 3/8 | 19 1/2 | 768500 | |
29901 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
29902 | ORBK | 0 | 0 | |||||||
29903 | ORBKF | 1000 | 12 5/8 | 12 1/2 | 13 | 12 3/8 | 12 3/8 | 12 5/8 | 88200 | |
29904 | ORBS | 800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 800 | |
29905 | ORBT | 500 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 1 15/16 | 500 | |
29906 | ORC | 0 | 339.92 | 339.92 | 339.92 | 339.92 | 0 | |||
29907 | ORCC | 0 | 0 | |||||||
29908 | ORCI | 1000 | 4 1/16 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 5000 | |
29909 | ORCL | 100 | 44 1/8 | 45 1/8 | 45 1/4 | 43 1/8 | 44 | 44 1/8 | 7986200 | |
29910 | ORCT | 0 | 0 | |||||||
29911 | ORCTF | 2000 | 10 1/4 | 11 1/2 | 11 1/2 | 10 1/4 | 10 1/8 | 10 3/8 | 146800 | |
29912 | OREM | 900 | 30 3/4 | 30 3/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 92700 | |
29913 | OREX | 10000 | 6 5/8 | 7 | 7 | 6 1/2 | 6 1/2 | 6 5/8 | 212700 | |
29914 | ORG | 100 | 18 1/8 | 17 5/8 | 18 1/8 | 0 | ||||
29915 | ORGK | 1000 | 7/16 | 17/32 | 17/32 | 11/32 | 3/8 | 7/16 | 118000 | |
29916 | ORGKL | 23800 | 1/32 | 1/32 | 3/32 | 0 | ||||
29917 | ORGKW | 1000 | 3/8 | 1/4 | 1/2 | 0 | ||||
29918 | ORGKZ | 12300 | 1/16 | 1/16 | 3/16 | 0 | ||||
29919 | ORGM | 0 | 0 | |||||||
29920 | ORGO | 0 | 0 | |||||||
29921 | ORGR | 0 | 0 | |||||||
29922 | ORGS | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.9375 | 1.1250 | 2000 | |
29923 | ORGZ | 0 | 0 | |||||||
29924 | ORH | 100 | 34 7/8 | 0 | ||||||
29925 | ORHC | 0 | 0 | |||||||
29926 | ORHO | 0 | 0 | |||||||
29927 | ORI | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 26 | 300 | |
29928 | ORIA | 0 | 0 | |||||||
29929 | ORIC | 0 | 0 | |||||||
29930 | ORIG | 4000 | 1.0000 | 0.8125 | 1.0625 | 0 | ||||
29931 | ORIGX | 0 | 16.33 | 16.33 | 17.05 | 0 | ||||
29932 | ORIO | 0 | 0 | |||||||
29933 | ORIS | 0 | 0 | |||||||
29934 | ORIT | 0 | 0 | |||||||
29935 | ORIpH | 100 | 25 1/4 | 0 | ||||||
29936 | ORLY | 200 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 34 3/4 | 35 1/4 | 8300 | |
29937 | ORME | 125000 | 0.0001 | 0 | ||||||
29938 | ORN | 3400 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 3/8 | 27 3/4 | 3900 | |
29939 | ORNC | 0 | 0 | |||||||
29940 | ORND | 0 | 0 | |||||||
29941 | ORNG | 0 | 0 | |||||||
29942 | ORNGY | 9900 | 15 3/16 | 15 13/64 | 15 13/64 | 15 3/16 | 15 1/8 | 15 3/8 | 14900 | |
29943 | ORNI | 0 | 0 | |||||||
29944 | ORNR | 0 | 0 | |||||||
29945 | ORNS | 0 | 0 | |||||||
29946 | ORNT | 0 | 0 | |||||||
29947 | ORNY | 0 | 0 | |||||||
29948 | OROA | 1700 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 1900 | |
29949 | OROP | 0 | 0 | |||||||
29950 | ORPH | 1000 | 8 1/2 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 5/8 | 15800 | |
29951 | ORPUF | 0 | 1.1500 | 0 | ||||||
29952 | ORR | 0 | 0 | |||||||
29953 | ORRA | 500 | 13 1/8 | 0 | ||||||
29954 | ORRB | 200 | 29.5000 | 0 | ||||||
29955 | ORT | 0 | 0 | |||||||
29956 | ORT.A | 0 | 0 | |||||||
29957 | ORTC | 200 | 7 3/4 | 7 3/4 | 8 1/4 | 0 | ||||
29958 | ORTCU | 400 | 8.9375 | 0 | ||||||
29959 | ORTCW | 2000 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
29960 | ORTCZ | 200 | 3/4 | 3/4 | 1 1/2 | 0 | ||||
29961 | ORTFX | 0 | 10.54 | 10.54 | 10.98 | 0 | ||||
29962 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
29963 | ORTL | 1000 | 19 7/8 | 20 1/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/8 | 59700 | |
29964 | ORU | 100 | 35 | 34 7/8 | 35 3/8 | 0 | ||||
29965 | ORUC | 0 | 0 | |||||||
29966 | ORUD | 0 | 0 | |||||||
29967 | ORUTH | 200 | 61.0000 | 0 | ||||||
29968 | ORUTL | 100 | 61.1250 | 0 | ||||||
29969 | ORUTP | 100 | 99.0000 | 0 | ||||||
29970 | ORV | 0 | 0 | |||||||
29971 | ORVM | 0 | 0 | |||||||
29972 | ORVMF | 0 | 0 | |||||||
29973 | ORVX | 100 | 6 3/4 | 6 5/8 | 7 | 6 5/8 | 6 1/2 | 7 | 19800 | |
29974 | ORX | 300 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 19 5/8 | 20 1/8 | 300 | |
29975 | ORXA | 0 | 0 | |||||||
29976 | ORXC | 0 | 0 | |||||||
29977 | ORXD | 0 | 0 | |||||||
29978 | ORXG | 0 | 0 | |||||||
29979 | ORXL | 0 | 0 | |||||||
29980 | ORXO | 0 | 0 | |||||||
29981 | ORXR | 0 | 0 | |||||||
29982 | ORXS | 0 | 0 | |||||||
29983 | ORXT | 0 | 0 | |||||||
29984 | ORYX | 1200 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 7/16 | 14600 | |
29985 | ORYXW | 1500 | 1 9/16 | 1 7/8 | 1 7/8 | 1 9/16 | 1 9/16 | 1 7/8 | 2500 | |
29986 | ORZ | 0 | 0 | |||||||
29987 | OS | 100 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 1/2 | 15 7/8 | 500 | |
29988 | OSBC | 200 | 39 1/2 | 39 1/2 | 40 1/4 | 0 | ||||
29989 | OSBF | 1000 | 24 | 23 3/4 | 24 3/8 | 23 3/4 | 23 3/4 | 25 | 2300 | |
29990 | OSBGX | 0 | 5.95 | 5.95 | 5.95 | 0 | ||||
29991 | OSBN | 20000 | 14 53/64 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 45900 | |
29992 | OSCH | 0 | 0 | |||||||
29993 | OSG | 100 | 18 | 17 1/8 | 17 5/8 | 0 | ||||
29994 | OSGFX | 0 | 18.34 | 18.34 | 19.20 | 0 | ||||
29995 | OSGIX | 0 | 18.93 | 18.93 | 19.82 | 0 | ||||
29996 | OSGL | 0 | 0 | |||||||
29997 | OSGN | 0 | 0 | |||||||
29998 | OSGS | 0 | 0 | |||||||
29999 | OSH | 2000 | 5 3/8 | 0 | ||||||
30000 | OSH.A | 0 | 0 | |||||||
30001 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
30002 | OSHR | 0 | 0 | |||||||
30003 | OSHS | 0 | 0 | |||||||
30004 | OSHSF | 1000 | 3 3/16 | 3 5/16 | 3 5/16 | 3 3/16 | 3 1/8 | 3 5/16 | 15100 | |
30005 | OSHV | 0 | 0 | |||||||
30006 | OSIA | 1400 | 41 1/2 | 43 3/4 | 43 3/4 | 40 3/4 | 41 1/4 | 42 | 193200 | |
30007 | OSICX | 0 | 4.89 | 4.89 | 4.89 | 0 | ||||
30008 | OSIGX | 0 | 5.96 | 5.96 | 6.26 | 0 | ||||
30009 | OSII | 500 | 21 1/2 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/4 | 21 3/4 | 36100 | |
30010 | OSIX | 0 | 0 | |||||||
30011 | OSKY | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/4 | 500 | |
30012 | OSL | 200 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
30013 | OSLC | 0 | 0 | |||||||
30014 | OSLD | 0 | 0 | |||||||
30015 | OSM | 100 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 300 | |||
30016 | OSPY | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.5625 | 400 | |
30017 | OSSI | 500 | 23 15/16 | 23 1/8 | 24 1/8 | 23 | 23 7/8 | 24 | 463800 | |
30018 | OST | 500 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
30019 | OSTE | 2000 | 6 | 6 | 6 1/8 | 6 | 6 | 6 3/8 | 5300 | |
30020 | OSTN | 3100 | 0.1000 | 0 | ||||||
30021 | OSTX | 5000 | 7 | 7 1/4 | 7 1/2 | 7 | 7 | 7 1/2 | 29900 | |
30022 | OSU | 200 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
30023 | OSUH | 0 | 0 | |||||||
30024 | OSUM | 0 | 0 | |||||||
30025 | OSUN | 0 | 0 | |||||||
30026 | OSUP | 0 | 0 | |||||||
30027 | OSUR | 0 | 0 | |||||||
30028 | OSUS | 0 | 0 | |||||||
30029 | OSYS | 500 | 27 7/8 | 28 | 28 1/8 | 27 3/4 | 27 3/4 | 28 | 25700 | |
30030 | OTC | 0 | 0 | |||||||
30031 | OTCAX | 0 | 9.29 | 9.29 | 9.86 | 0 | ||||
30032 | OTCBX | 0 | 9.16 | 9.16 | 9.16 | 0 | ||||
30033 | OTCFX | 0 | 18.86 | 18.86 | 18.86 | 0 | ||||
30034 | OTCH | 2000 | 0.0100 | 0 | ||||||
30035 | OTCJ | 2000 | 0.0050 | 0 | ||||||
30036 | OTCM | 700 | 8 | 8 | 8 1/8 | 8 | 8 | 8 1/8 | 14300 | |
30037 | OTEC | 1000 | 0.0001 | 0 | ||||||
30038 | OTES | 700 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
30039 | OTEX | 0 | 0 | |||||||
30040 | OTEXF | 300 | 7 | 6 3/4 | 7 1/8 | 6 5/8 | 7 | 7 1/8 | 92500 | |
30041 | OTFBX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
30042 | OTFCX | 0 | 33.00 | 33.00 | 33.00 | 0 | ||||
30043 | OTIXX | 0 | 0.57 | 4.87 | 4.89 | 1364 | ||||
30044 | OTMN | 1000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.7500 | 3.3750 | 2800 | |
30045 | OTO | 0 | 0 | |||||||
30046 | OTRBX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
30047 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
30048 | OTRK | 0 | 0 | |||||||
30049 | OTRKA | 0 | 0 | |||||||
30050 | OTRKB | 1000 | 11 1/4 | 11 7/8 | 11 7/8 | 11 1/4 | 11 1/8 | 11 3/8 | 7100 | |
30051 | OTRX | 1000 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 3500 | |
30052 | OTSH | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1000 | 0.2000 | 10000 | |
30053 | OTTP | 0 | 0 | |||||||
30054 | OTTPO | 100 | 58.5000 | 0 | ||||||
30055 | OTTR | 100 | 32 1/2 | 32 3/4 | 32 3/4 | 32 | 32 | 32 1/2 | 5400 | |
30056 | OTTRO | 100 | 60.2500 | 0 | ||||||
30057 | OTTRP | 500 | 47.2500 | 0 | ||||||
30058 | OUSA | 1000 | 1 5/8 | 1 3/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 8000 | |
30059 | OUSCX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
30060 | OUSGX | 0 | 9.45 | 9.45 | 9.92 | 0 | ||||
30061 | OUTL | 2000 | 5 1/4 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 3/8 | 13000 | |
30062 | OUTT | 9000 | 0.0900 | 0.0900 | 0.1100 | 0 | ||||
30063 | OUTTC | 0 | 0 | |||||||
30064 | OUTTU | 500 | 0.0625 | 0.0312 | 0.4200 | 0 | ||||
30065 | OUTTW | 21500 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
30066 | OUTTZ | 4000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
30067 | OVBC | 100 | 36 | 34 1/4 | 36 | 0 | ||||
30068 | OVEIX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
30069 | OVEN | 1500 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
30070 | OVID | 100 | 8 7/8 | 9 3/8 | 9 5/8 | 8 7/8 | 8 7/8 | 9 5/8 | 9600 | |
30071 | OVON | 8500 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 36300 | |
30072 | OVRE | 0 | 0 | |||||||
30073 | OVSBX | 0 | 20.08 | 20.08 | 20.08 | 0 | ||||
30074 | OVTI | 0 | 0 | |||||||
30075 | OVWV | 500 | 32 3/4 | 32 5/16 | 32 3/4 | 32 5/16 | 31 7/8 | 32 3/4 | 2500 | |
30076 | OWAV | 5000 | 10 7/8 | 13 1/4 | 13 1/4 | 10 7/8 | 10 7/8 | 11 3/8 | 63500 | |
30077 | OWB | 1700 | 7 3/8 | 7 1/2 | 7 5/8 | 0 | ||||
30078 | OWC | 200 | 39 1/8 | 39 1/8 | 39 1/8 | 39 1/8 | 38 5/8 | 39 3/8 | 200 | |
30079 | OWCR | 0 | 0 | |||||||
30080 | OWEIX | 0 | 11.16 | 11.16 | 11.69 | 0 | ||||
30081 | OWIL | 0 | 0 | |||||||
30082 | OWLSF | 0 | 0 | |||||||
30083 | OWN | 16100 | 15 3/8 | 15 3/8 | 15 7/8 | 0 | ||||
30084 | OWOS | 300 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 5 7/8 | 6 1/4 | 1800 | |
30085 | OWSB | 0 | 0 | |||||||
30086 | OWVAX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
30087 | OX | 0 | 0 | |||||||
30088 | OXBC | 200 | 64.5000 | 0 | ||||||
30089 | OXBM | 6000 | 0.0600 | 0.0200 | 0.0600 | 0 | ||||
30090 | OXC | 0 | 0 | |||||||
30091 | OXE | 300 | 13 1/8 | 12 5/8 | 13 3/4 | 0 | ||||
30092 | OXET | 0 | 0 | |||||||
30093 | OXFD | 4500 | 25 1/2 | 25 3/4 | 26 | 25 3/8 | 25 1/2 | 26 | 220500 | |
30094 | OXFO | 2000 | 0.5156 | 0.5625 | 0.5625 | 0.5156 | 0.5000 | 0.5625 | 4000 | |
30095 | OXFPF | 0 | 7.9600 | 0 | ||||||
30096 | OXG | 0 | 0 | |||||||
30097 | OXGN | 2000 | 25 1/16 | 25 | 25 1/2 | 25 | 25 | 25 3/8 | 15700 | |
30098 | OXGNW | 1500 | 14 1/2 | 14 1/4 | 14 1/2 | 1000 | ||||
30099 | OXHP | 2700 | 46 7/8 | 46 7/8 | 47 1/2 | 46 3/8 | 46 5/8 | 46 7/8 | 843900 | |
30100 | OXIS | 4000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 7/16 | 12200 | |
30101 | OXM | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 3/8 | 100 | |
30102 | OXMD | 0 | 0 | |||||||
30103 | OXMF | 0 | 0 | |||||||
30104 | OXMI | 0 | 0 | |||||||
30105 | OXMR | 0 | 0 | |||||||
30106 | OXMS | 0 | 0 | |||||||
30107 | OXS | 0 | 214.03 | 0 | ||||||
30108 | OXT/WS | 0 | 1 | 3 | 0 | |||||
30109 | OXTX | 0 | 0 | |||||||
30110 | OXY | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 1/4 | 200 | |
30111 | OXYA | 0 | 0 | |||||||
30112 | OXYC | 0 | 0 | |||||||
30113 | OXYD | 0 | 0 | |||||||
30114 | OXYE | 0 | 0 | |||||||
30115 | OXYF | 0 | 0 | |||||||
30116 | OXYG | 0 | 0 | |||||||
30117 | OXYI | 0 | 0 | |||||||
30118 | OXYL | 0 | 0 | |||||||
30119 | OXYM | 0 | 0 | |||||||
30120 | OXYN | 0 | 0 | |||||||
30121 | OXYO | 0 | 0 | |||||||
30122 | OXYP | 0 | 0 | |||||||
30123 | OXYPO | 50000 | 58.7500 | 0 | ||||||
30124 | OXYPP | 0 | 0 | |||||||
30125 | OXYR | 0 | 0 | |||||||
30126 | OXYT | 0 | 0 | |||||||
30127 | OXYV | 0 | 0 | |||||||
30128 | OXYX | 0 | 0 | |||||||
30129 | OXYZ | 0 | 0 | |||||||
30130 | OXYpA | 100 | 64 7/8 | 0 | ||||||
30131 | OYMP | 500 | 0.6875 | 0.8750 | 0.8750 | 0.6250 | 0.5625 | 0.6875 | 25600 | |
30132 | OYPD | 0 | 0.1250 | 0.6250 | 0 | |||||
30133 | OZEM | 0 | 0 | |||||||
30134 | OZEMY | 2900 | 6 1/2 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 14200 | |
30135 | OZIT | 0 | 0 | |||||||
30136 | OZOA | 1100 | 1.2500 | 0.5000 | 1.5000 | 0 | ||||
30137 | OZON | 2500 | 15/16 | 31/32 | 1 | 29/32 | 29/32 | 31/32 | 60400 | |
30138 | P | 4500 | 39 3/8 | 39 1/4 | 39 3/4 | 39 1/4 | 39 | 39 3/8 | 10900 | |
30139 | P.ACM | 0 | 0 | |||||||
30140 | P.AEN | 0 | 0 | |||||||
30141 | P.AIN | 0 | 0 | |||||||
30142 | P.ASC | 0 | 0 | |||||||
30143 | P.ASY | 0 | 0 | |||||||
30144 | P.AVS | 0 | 0 | |||||||
30145 | P.AZS | 0 | 0 | |||||||
30146 | P.BAT | 0 | 0 | |||||||
30147 | P.BIM | 0 | 0 | |||||||
30148 | P.BJA | 0 | 0 | |||||||
30149 | P.BPE | 0 | 0 | |||||||
30150 | P.BPL | 0 | 0 | |||||||
30151 | P.CAH | 0 | 0 | |||||||
30152 | P.CMB | 0 | 0 | |||||||
30153 | P.CMF | 0 | 0 | |||||||
30154 | P.CNB | 0 | 0 | |||||||
30155 | P.CPG | 0 | 0 | |||||||
30156 | P.CYC | 0 | 0 | |||||||
30157 | P.DBS | 0 | 0 | |||||||
30158 | P.DSS | 0 | 0 | |||||||
30159 | P.EMB | 0 | 0 | |||||||
30160 | P.FAN | 0 | 0 | |||||||
30161 | P.FEL | 0 | 0 | |||||||
30162 | P.FTH | 0 | 0 | |||||||
30163 | P.GEN | 0 | 0 | |||||||
30164 | P.GLD | 0 | 0 | |||||||
30165 | P.HFC | 0 | 0 | |||||||
30166 | P.HLV | 0 | 0 | |||||||
30167 | P.HMT | 0 | 0 | |||||||
30168 | P.HPL | 0 | 0 | |||||||
30169 | P.HTZ | 0 | 0 | |||||||
30170 | P.ICB | 0 | 0 | |||||||
30171 | P.IDO | 0 | 0 | |||||||
30172 | P.INI | 0 | 0 | |||||||
30173 | P.IOL | 0 | 0 | |||||||
30174 | P.IPC | 0 | 0 | |||||||
30175 | P.IPT | 0 | 0 | |||||||
30176 | P.ITR | 0 | 0 | |||||||
30177 | P.KAL | 0 | 0 | |||||||
30178 | P.KEP | 0 | 0 | |||||||
30179 | P.KGP | 0 | 0 | |||||||
30180 | P.KLK | 0 | 0 | |||||||
30181 | P.LCT | 0 | 0 | |||||||
30182 | P.LTB | 0 | 0 | |||||||
30183 | P.LUH | 0 | 0 | |||||||
30184 | P.MAM | 0 | 0 | |||||||
30185 | P.MAS | 0 | 0 | |||||||
30186 | P.MNN | 0 | 0 | |||||||
30187 | P.MUI | 0 | 0 | |||||||
30188 | P.ONG | 0 | 0 | |||||||
30189 | P.PEP | 0 | 0 | |||||||
30190 | P.PET | 0 | 0 | |||||||
30191 | P.PHL | 0 | 0 | |||||||
30192 | P.REL | 0 | 0 | |||||||
30193 | P.RLB | 0 | 0 | |||||||
30194 | P.RNG | 0 | 0 | |||||||
30195 | P.RWD | 0 | 0 | |||||||
30196 | P.SAE | 0 | 0 | |||||||
30197 | P.SAL | 0 | 0 | |||||||
30198 | P.SFT | 0 | 0 | |||||||
30199 | P.SGT | 0 | 0 | |||||||
30200 | P.SIA | 0 | 0 | |||||||
30201 | P.SIL | 0 | 0 | |||||||
30202 | P.SIM | 0 | 0 | |||||||
30203 | P.SMN | 0 | 0 | |||||||
30204 | P.SPC | 0 | 0 | |||||||
30205 | P.SPH | 0 | 0 | |||||||
30206 | P.SST | 0 | 0 | |||||||
30207 | P.STI | 0 | 0 | |||||||
30208 | P.STS | 0 | 0 | |||||||
30209 | P.STT | 0 | 0 | |||||||
30210 | P.SWG | 0 | 0 | |||||||
30211 | P.TIS | 0 | 0 | |||||||
30212 | P.TKI | 0 | 0 | |||||||
30213 | P.TLE | 0 | 0 | |||||||
30214 | P.TNN | 0 | 0 | |||||||
30215 | P.TNY | 0 | 0 | |||||||
30216 | P.TRI | 0 | 0 | |||||||
30217 | P.TTA | 0 | 0 | |||||||
30218 | P.TTE | 0 | 0 | |||||||
30219 | P.VKY | 0 | 0 | |||||||
30220 | PA | 100 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 100 | |||
30221 | PAA | 200 | 8 3/8 | 8 11/16 | 8 3/4 | 8 3/8 | 8 1/4 | 8 5/8 | 19700 | |
30222 | PAABF | 100 | 4.0500 | 4.0000 | 4.0500 | 4.0000 | 2500 | |||
30223 | PAABX | 0 | 10.32 | 10.32 | 10.95 | 0 | ||||
30224 | PAAFX | 0 | 19.27 | 19.27 | 19.27 | 0 | ||||
30225 | PAAS | 0 | 0 | |||||||
30226 | PAASF | 1000 | 7 | 7 | 7 | 6 13/16 | 6 7/8 | 7 1/16 | 30000 | |
30227 | PAAUX | 0 | 3.09 | 3.09 | 3.09 | 0 | ||||
30228 | PAB | 600 | 22 | 0 | ||||||
30229 | PABAX | 0 | 10.75 | 10.75 | 11.41 | 0 | ||||
30230 | PABBX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
30231 | PABFX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
30232 | PABK | 600 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
30233 | PABMX | 0 | 10.74 | 10.74 | 11.13 | 0 | ||||
30234 | PABN | 100 | 28.5000 | 28.0000 | 29.0000 | 0 | ||||
30235 | PABRX | 0 | 29.14 | 29.14 | 30.84 | 0 | ||||
30236 | PAC | 25000 | 33 3/4 | 33 5/8 | 33 3/4 | 33 5/8 | 33 5/8 | 34 1/4 | 50400 | |
30237 | PAC,T | / | 0 | 0 | ||||||
30238 | PACA | 0 | 0 | |||||||
30239 | PACAX | 0 | 9.79 | 9.79 | 10.39 | 0 | ||||
30240 | PACBX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
30241 | PACC | 0 | 0 | |||||||
30242 | PACCX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
30243 | PACE | 100 | 1 1/4 | 1 3/32 | 1 1/4 | 1 | 7/8 | 1 7/32 | 55000 | |
30244 | PACG | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3000 | |||
30245 | PACI | 0 | 0 | |||||||
30246 | PACIX | 0 | 17.74 | 17.74 | 18.58 | 0 | ||||
30247 | PACK | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/4 | 100 | |
30248 | PACL | 0 | 0 | |||||||
30249 | PACM | 0 | 0 | |||||||
30250 | PACN | 0 | 0 | |||||||
30251 | PACO | 0 | 0 | |||||||
30252 | PACP | 0 | 0 | |||||||
30253 | PACR | 0 | 0 | |||||||
30254 | PACS | 0 | 0 | |||||||
30255 | PACT | 0 | 0 | |||||||
30256 | PACV | 0 | 0 | |||||||
30257 | PACW | 500 | 14.7500 | 14.7500 | 15.7500 | 0 | ||||
30258 | PACX | 0 | 0 | |||||||
30259 | PACXX | 0 | 0.59 | 2.60 | 2.64 | 195 | ||||
30260 | PACY | 0 | 0 | |||||||
30261 | PACpT | 300 | 23 3/4 | 23 7/8 | 24 | 23 3/4 | 5300 | |||
30262 | PACpU | 1400 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 6000 | |||
30263 | PAD | 0 | 14 | 15 1/4 | 0 | |||||
30264 | PADC | 0 | 0 | |||||||
30265 | PADCE | 0 | 0 | |||||||
30266 | PAEAX | 0 | 11.40 | 11.40 | 12.10 | 0 | ||||
30267 | PAEBX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
30268 | PAECX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
30269 | PAEL | 0 | 0 | |||||||
30270 | PAELL | 100 | 61.5000 | 0 | ||||||
30271 | PAELN | 300 | 52.2500 | 0 | ||||||
30272 | PAFH | 0 | 0 | |||||||
30273 | PAFHN | 0 | 0 | |||||||
30274 | PAG | 500 | 18 | 18 7/8 | 19 1/4 | 0 | ||||
30275 | PAGC | 0 | 0 | |||||||
30276 | PAGD | 0 | 0 | |||||||
30277 | PAGE | 2500 | 18 1/2 | 18 | 18 1/2 | 17 3/4 | 18 1/4 | 18 1/2 | 400700 | |
30278 | PAGI | 100 | 16 | 16 | 16 1/8 | 16 | 16 | 16 5/8 | 22300 | |
30279 | PAGL | 0 | 0 | |||||||
30280 | PAGMX | 0 | 11.30 | 11.30 | 11.71 | 0 | ||||
30281 | PAGRX | 0 | 43.49 | 43.49 | 43.49 | 0 | ||||
30282 | PAGVX | 0 | 8.56 | 8.56 | 8.99 | 0 | ||||
30283 | PAGZ | 2000 | 2 1/2 | 2 1/4 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 17200 | |
30284 | PAH | 900 | 34 1/2 | 35 1/8 | 35 5/8 | 0 | ||||
30285 | PAHB | 0 | 0 | |||||||
30286 | PAHC | 1000 | 22.0000 | 21.7500 | 22.0000 | 21.7500 | 21.5000 | 22.5000 | 1600 | |
30287 | PAHE | 0 | 0 | |||||||
30288 | PAHG | 0 | 0 | |||||||
30289 | PAHL | 0 | 0 | |||||||
30290 | PAHS | 0 | 0 | |||||||
30291 | PAHX | 0 | 0 | |||||||
30292 | PAI | 500 | 14 5/8 | 0 | ||||||
30293 | PAIC | 0 | 0 | |||||||
30294 | PAID | 1000 | 13 7/8 | 14 5/8 | 14 5/8 | 13 5/8 | 13 7/8 | 14 3/8 | 50400 | |
30295 | PAIIX | 0 | 5.55 | 5.55 | 5.72 | 0 | ||||
30296 | PAIR | 600 | 68 3/8 | 67 | 69 1/8 | 66 1/2 | 68 3/8 | 68 3/4 | 543700 | |
30297 | PAIW | 0 | 0 | |||||||
30298 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
30299 | PAKR | 200 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.0000 | 5.6250 | 200 | |
30300 | PAL | 0 | 0 | |||||||
30301 | PALM | 200 | 13 1/2 | 13 3/8 | 13 1/2 | 13 | 13 | 13 1/2 | 4300 | |
30302 | PALT | 800 | 0.7500 | 0.5000 | 1.2500 | 0 | ||||
30303 | PAM | 400 | 1 13/16 | 0 | ||||||
30304 | PAMBX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
30305 | PAMC | 200 | 10 5/8 | 11 3/8 | 11 3/8 | 10 5/8 | 10 5/8 | 11 1/8 | 14000 | |
30306 | PAMFX | 0 | 11.52 | 11.52 | 12.06 | 0 | ||||
30307 | PAMM | 3300 | 26 | 26 3/4 | 27 | 26 | 26 | 27 | 5000 | |
30308 | PAMR | 0 | 0 | |||||||
30309 | PAMRF | 0 | 0 | |||||||
30310 | PAMT | 1500 | 3.2500 | 3.0000 | 3.3750 | 2.7500 | 2.8750 | 3.2500 | 13000 | |
30311 | PAMX | 100 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2 1/8 | 3300 | |
30312 | PANA | 4000 | 5 1/2 | 5 3/8 | 5 3/4 | 5 3/8 | 5 7/16 | 5 9/16 | 61400 | |
30313 | PANBX | 0 | 26.17 | 26.17 | 26.17 | 0 | ||||
30314 | PANCX | 0 | 26.17 | 26.17 | 26.17 | 0 | ||||
30315 | PANFX | 0 | 26.73 | 26.73 | 28.29 | 0 | ||||
30316 | PANL | 2000 | 6 | 6 | 6 3/32 | 6 | 6 | 6 1/2 | 6000 | |
30317 | PANLW | 1400 | 2 3/4 | 3 1/8 | 3 1/8 | 2 3/4 | 2 5/8 | 2 7/8 | 14100 | |
30318 | PANN | 0 | 0 | |||||||
30319 | PANNU | 0 | 0 | |||||||
30320 | PANR | 0 | 0 | |||||||
30321 | PANRA | 200 | 25 | 25 | 25 | 25 | 23 | 24 3/4 | 400 | |
30322 | PANVX | 0 | 12.14 | 12.14 | 12.88 | 0 | ||||
30323 | PANW | 0 | 0 | |||||||
30324 | PANX | 200 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 15/16 | 200 | |
30325 | PANXU | 3000 | 3/4 | 5/8 | 3/4 | 5/8 | 11/16 | 7/8 | 4200 | |
30326 | PANXW | 200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 200 | |
30327 | PAO | 100 | 16 1/8 | 16 1/4 | 16 1/2 | 0 | ||||
30328 | PAOG | 0 | 0 | |||||||
30329 | PAOH | 0 | 0 | |||||||
30330 | PAOO | 0 | 0 | |||||||
30331 | PAP | 800 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/4 | 800 | |
30332 | PAP.A | 0 | 0 | |||||||
30333 | PAP.B | 0 | 0 | |||||||
30334 | PAPA | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 3000 | |
30335 | PAPAX | 0 | 13.49 | 13.49 | 14.31 | 0 | ||||
30336 | PAPBX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
30337 | PAPIX | 0 | 19.50 | 19.50 | 19.50 | 0 | ||||
30338 | PAPL | 0 | 0 | |||||||
30339 | PAPMX | 0 | 13.39 | 13.39 | 13.88 | 0 | ||||
30340 | PAPT | 0 | 0 | |||||||
30341 | PAR | 500 | 18 | 17 3/8 | 17 7/8 | 0 | ||||
30342 | PARA | 200 | 2 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 145300 | |
30343 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
30344 | PARAW | 10000 | 9/16 | 13/32 | 9/16 | 0 | ||||
30345 | PARBX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
30346 | PARC | 2500 | 24.7500 | 0 | ||||||
30347 | PARF | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 10 1/4 | 500 | |
30348 | PARI | 0 | 0 | |||||||
30349 | PARK | 40 | 18.1248 | 0 | ||||||
30350 | PARKD | 100 | 16.0000 | 0 | ||||||
30351 | PARL | 4000 | 4 7/16 | 4 1/2 | 4 9/16 | 4 7/16 | 4 3/8 | 4 1/2 | 34900 | |
30352 | PARNX | 0 | 32.21 | 32.21 | 33.38 | 0 | ||||
30353 | PARO | 2000 | 0.0050 | 0 | ||||||
30354 | PARQ | 1000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 56900 | |
30355 | PARR | 2000 | 1 13/16 | 1 7/8 | 1 7/8 | 1 5/8 | 1 11/16 | 1 7/8 | 19900 | |
30356 | PARS | 200 | 1 9/32 | 1 9/32 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 91400 | |
30357 | PARSC | 0 | 0 | |||||||
30358 | PART | 3000 | 6.6250 | 4.7500 | 6.6250 | 4.7500 | 6.0000 | 6.7500 | 34900 | |
30359 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
30360 | PARUX | 0 | 10.39 | 10.39 | 10.74 | 0 | ||||
30361 | PAS | 0 | 0 | |||||||
30362 | PASAX | 0 | 10.92 | 10.92 | 11.43 | 0 | ||||
30363 | PASBX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
30364 | PASGX | 0 | 22.79 | 22.79 | 24.12 | 1 | ||||
30365 | PASIX | 0 | 3.11 | 3.11 | 3.11 | 0 | ||||
30366 | PASL | 2800 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.6875 | 2800 | |
30367 | PASMX | 0 | 15.74 | 15.74 | 16.70 | 0 | ||||
30368 | PASN | 0 | 0 | |||||||
30369 | PASS | 0 | 0 | |||||||
30370 | PASW | 200 | 26 1/16 | 25 1/2 | 26 3/8 | 25 1/4 | 26 | 26 3/8 | 214800 | |
30371 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
30372 | PATD | 1000 | 28.5000 | 0 | ||||||
30373 | PATI | 0 | 0 | |||||||
30374 | PATK | 600 | 15 1/16 | 15 3/4 | 15 3/4 | 15 | 15 | 15 1/2 | 25900 | |
30375 | PATS | 500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0200 | 500 | |
30376 | PATV | 0 | 0 | |||||||
30377 | PAUAX | 0 | 5.51 | 5.51 | 5.51 | 0 | ||||
30378 | PAUH | 300 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 33800 | |
30379 | PAUL | 2000 | 0.0001 | 0.0001 | 0.0300 | 0 | ||||
30380 | PAUSX | 0 | 5.48 | 5.48 | 5.48 | 0 | ||||
30381 | PAVGX | 0 | 10.87 | 10.87 | 11.38 | 0 | ||||
30382 | PAW | 0 | 0 | |||||||
30383 | PAWL | 0 | 0 | |||||||
30384 | PAWN | 1000 | 5 3/8 | 5 3/16 | 5 7/16 | 5 3/16 | 5 3/16 | 5 3/8 | 23200 | |
30385 | PAWNU | 0 | 0 | |||||||
30386 | PAXWX | 0 | 17.71 | 17.71 | 17.71 | 0 | ||||
30387 | PAY | 500 | 16 5/8 | 15 5/8 | 16 1/8 | 0 | ||||
30388 | PAYC | 200 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
30389 | PAYL | 164200 | 0.0010 | 0 | ||||||
30390 | PAYX | 2000 | 59 1/8 | 58 | 59 1/4 | 58 | 58 3/4 | 59 1/8 | 126000 | |
30391 | PAZBX | 0 | 9.03 | 9.03 | 9.03 | 0 | ||||
30392 | PB | 3000 | 44 1/8 | 43 3/8 | 43 7/8 | 0 | ||||
30393 | PBABX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
30394 | PBAIX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
30395 | PBALX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
30396 | PBARX | 0 | 4.92 | 4.92 | 4.92 | 0 | ||||
30397 | PBBS | 0 | 0 | |||||||
30398 | PBBW | 0 | 0 | |||||||
30399 | PBCAX | 0 | 10.49 | 10.49 | 10.81 | 0 | ||||
30400 | PBCBX | 0 | 17.51 | 17.51 | 17.51 | 0 | ||||
30401 | PBCGX | 0 | 19.50 | 19.50 | 19.50 | 0 | ||||
30402 | PBCI | 100 | 19 | 19 7/8 | 19 7/8 | 19 | 19 | 19 7/8 | 300 | |
30403 | PBCMX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
30404 | PBCRX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
30405 | PBCT | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 25 3/4 | 26 | 55300 | |
30406 | PBCXX | 0 | 0.50 | 4.84 | 4.99 | 2505 | ||||
30407 | PBEAX | 0 | 15.49 | 15.49 | 16.31 | 0 | ||||
30408 | PBEFX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
30409 | PBEGX | 0 | 24.66 | 24.66 | 24.66 | 0 | ||||
30410 | PBEL | 0 | 0 | |||||||
30411 | PBEQX | 0 | 20.29 | 20.29 | 20.29 | 0 | ||||
30412 | PBEUX | 0 | 22.85 | 22.85 | 22.85 | 0 | ||||
30413 | PBFDX | 0 | 14.13 | 14.13 | 14.72 | 0 | ||||
30414 | PBFI | 2000 | 3 1/8 | 2 7/8 | 3 1/2 | 0 | ||||
30415 | PBFXX | 0 | 0.49 | 2.92 | 2.89 | 3888 | ||||
30416 | PBGBX | 0 | 4.86 | 4.86 | 4.86 | 0 | ||||
30417 | PBGDX | 0 | 7.70 | 7.70 | 7.70 | 0 | ||||
30418 | PBGPX | 0 | 8.88 | 8.88 | 8.88 | 0 | ||||
30419 | PBGVX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
30420 | PBGXX | 0 | 0.53 | 4.57 | 4.64 | 5611 | ||||
30421 | PBHAX | 0 | 8.26 | 8.26 | 8.60 | 0 | ||||
30422 | PBHC | 400 | 9.5000 | 10.0000 | 10.0000 | 9.5000 | 8.7500 | 10.0000 | 1500 | |
30423 | PBHEX | 0 | 19.69 | 19.69 | 19.69 | 0 | ||||
30424 | PBHGX | 0 | 25.94 | 25.94 | 25.94 | 0 | ||||
30425 | PBHIX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
30426 | PBHLX | 0 | 15.77 | 15.77 | 15.77 | 0 | ||||
30427 | PBHMX | 0 | 15.54 | 15.54 | 15.54 | 0 | ||||
30428 | PBHYX | 0 | 8.25 | 8.25 | 8.25 | 0 | ||||
30429 | PBI | 400 | 56 3/8 | 55 7/8 | 56 3/8 | 55 5/8 | 55 7/8 | 56 1/4 | 1900 | |
30430 | PBIBX | 0 | 8.59 | 8.59 | 8.59 | 0 | ||||
30431 | PBIE | 0 | 0 | |||||||
30432 | PBIFX | 0 | 21.94 | 21.94 | 21.94 | 0 | ||||
30433 | PBIGX | 0 | 8.58 | 8.58 | 8.85 | 0 | ||||
30434 | PBII | 0 | 0 | |||||||
30435 | PBIIX | 0 | 6.68 | 6.68 | 6.68 | 0 | ||||
30436 | PBIL | 0 | 0 | |||||||
30437 | PBIN | 0 | 0 | |||||||
30438 | PBIO | 500 | 6 7/8 | 7 | 7 3/16 | 6 3/4 | 6 7/8 | 7 3/16 | 52000 | |
30439 | PBIOG | 10 | 77 | 69 | 74 | 0 | ||||
30440 | PBIOW | 0 | 0 | |||||||
30441 | PBIOZ | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1/2 | 1000 | |
30442 | PBIP | 0 | 0 | |||||||
30443 | PBIR | 0 | 0 | |||||||
30444 | PBIS | 0 | 0 | |||||||
30445 | PBIX | 100 | 13 3/8 | 13 1/4 | 13 1/2 | 13 1/4 | 13 | 13 3/8 | 21000 | |
30446 | PBIp | 100 | 425 | 430 | 465 | 0 | ||||
30447 | PBK | 2000 | 21 7/8 | 22 | 22 | 21 1/2 | 2300 | |||
30448 | PBKB | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 5/8 | 100 | |
30449 | PBKC | 200 | 22 3/4 | 24 | 24 | 22 3/4 | 22 3/4 | 25 1/2 | 1800 | |
30450 | PBKE | 0 | 0 | |||||||
30451 | PBKP | 4000 | 0.1250 | 0.0937 | 0.1562 | 0 | ||||
30452 | PBKS | 200 | 36 1/2 | 36 1/4 | 37 | 36 | 36 1/2 | 37 | 37800 | |
30453 | PBLBX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
30454 | PBLCX | 0 | 17.16 | 17.16 | 18.02 | 0 | ||||
30455 | PBLDX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
30456 | PBLGX | 0 | 4.86 | 4.86 | 5.02 | 0 | ||||
30457 | PBLIX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
30458 | PBM | 0 | 0 | |||||||
30459 | PBMGX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
30460 | PBMIX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
30461 | PBMXX | 0 | 0.53 | 4.67 | 4.77 | 73387 | ||||
30462 | PBNB | 10000 | 26 1/2 | 26 | 26 1/2 | 26 | 26 1/4 | 26 1/2 | 80700 | |
30463 | PBNJX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
30464 | PBNVX | 0 | 12.07 | 12.07 | 12.07 | 0 | ||||
30465 | PBNXX | 0 | 0.49 | 2.83 | 2.86 | 3189 | ||||
30466 | PBNYX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
30467 | PBOAX | 0 | 9.69 | 9.69 | 10.09 | 0 | ||||
30468 | PBOBX | 0 | 9.15 | 9.15 | 9.15 | 0 | ||||
30469 | PBOHX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
30470 | PBOM | 0 | 0 | |||||||
30471 | PBOR | 0 | 0 | |||||||
30472 | PBOW | 0 | 0 | |||||||
30473 | PBOWP | 0 | 0 | |||||||
30474 | PBPAX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
30475 | PBQAX | 0 | 17.41 | 17.41 | 18.33 | 0 | ||||
30476 | PBQFX | 0 | 17.35 | 17.35 | 17.35 | 0 | ||||
30477 | PBQIX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
30478 | PBS | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 300 | |
30479 | PBSA | 0 | 0 | |||||||
30480 | PBSBX | 0 | 8.82 | 8.82 | 9.09 | 0 | ||||
30481 | PBSCX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
30482 | PBSF | 600 | 25 | 25 | 25 | 25 | 25 | 25 3/4 | 1000 | |
30483 | PBSGX | 0 | 8.85 | 8.85 | 8.85 | 0 | ||||
30484 | PBSMX | 0 | 11.40 | 11.40 | 11.78 | 0 | ||||
30485 | PBSS | 0 | 0 | |||||||
30486 | PBSSF | 0 | 0 | |||||||
30487 | PBST | 0 | 0 | |||||||
30488 | PBSXX | 0 | 0.49 | 4.73 | 4.86 | 3012 | ||||
30489 | PBT | 1000 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
30490 | PBTC | 1200 | 26 | 25 | 28 1/2 | 0 | ||||
30491 | PBTCX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
30492 | PBTHX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
30493 | PBTXX | 0 | 0.40 | 3.73 | 3.79 | 133 | ||||
30494 | PBUSX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
30495 | PBY | 2800 | 34 5/8 | 34 3/4 | 34 3/4 | 34 5/8 | 34 1/2 | 35 1/4 | 3300 | |
30496 | PBYC | 0 | 0 | |||||||
30497 | PBYE | 0 | 0 | |||||||
30498 | PBYN | 0 | 0 | |||||||
30499 | PBYP | 100 | 8 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
30500 | PBYR | 0 | 0 | |||||||
30501 | PC | 1000 | 11 7/8 | 11 | 11 7/8 | 11 | 8400 | |||
30502 | PCA | 300 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 300 | |||
30503 | PCAAX | 0 | 2.46 | 2.46 | 2.58 | 0 | ||||
30504 | PCABX | 0 | 16.77 | 16.77 | 16.77 | 0 | ||||
30505 | PCACX | 0 | 27.92 | 27.92 | 29.31 | 0 | ||||
30506 | PCAI | 600 | 15 | 15 1/2 | 15 1/2 | 15 | 15 | 16 | 5400 | |
30507 | PCAIX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
30508 | PCAM | 1000 | 10 7/8 | 10 5/8 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 921000 | |
30509 | PCAP | 1000 | 4.0000 | 2.0625 | 5.0000 | 2.0625 | 4.0000 | 5.7500 | 8300 | |
30510 | PCAPX | 0 | 16.92 | 16.92 | 17.95 | 0 | ||||
30511 | PCAR | 1000 | 58 1/2 | 56 1/4 | 59 1/4 | 55 7/8 | 58 3/8 | 58 1/2 | 431200 | |
30512 | PCBAX | 0 | 15.59 | 15.59 | 16.32 | 0 | ||||
30513 | PCBC | 500 | 17 | 17 | 18 | 0 | ||||
30514 | PCBIX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
30515 | PCBL | 0 | 0 | |||||||
30516 | PCBLX | 0 | 11.87 | 11.87 | 12.43 | 0 | ||||
30517 | PCBLZ | 0 | 0 | |||||||
30518 | PCBSX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
30519 | PCC | 500 | 16 | 0 | ||||||
30520 | PCCBX | 0 | 27.76 | 27.76 | 27.76 | 0 | ||||
30521 | PCCG | 1800 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 5/8 | 1800 | |
30522 | PCCGX | 0 | 19.51 | 19.51 | 19.51 | 0 | ||||
30523 | PCCI | 1000 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 1000 | |
30524 | PCCS | 0 | 0 | |||||||
30525 | PCCW | 5900 | 20 5/8 | 20 1/8 | 20 5/8 | 20 | 20 1/2 | 20 5/8 | 2566600 | |
30526 | PCCY | 0 | 0 | |||||||
30527 | PCDFX | 0 | 10.70 | 10.70 | 11.15 | 0 | ||||
30528 | PCDI | 600 | 10 1/4 | 10 1/2 | 10 3/4 | 10 1/4 | 10 1/4 | 11 | 35100 | |
30529 | PCDY | 0 | 0 | |||||||
30530 | PCEAX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
30531 | PCEIX | 0 | 13.28 | 13.28 | 13.28 | 0 | ||||
30532 | PCEL | 600 | 4.5000 | 2.5000 | 4.5000 | 0 | ||||
30533 | PCEMX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
30534 | PCES | 1000 | 4 1/2 | 3 7/8 | 4 1/2 | 3 7/8 | 3 7/8 | 4 7/8 | 1100 | |
30535 | PCESX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
30536 | PCEXX | 0 | 0.67 | 4.97 | 5.03 | 114 | ||||
30537 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
30538 | PCF | 400 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 400 | |
30539 | PCFC | 1000 | 2 | 2 | 2 | 2 | 2 | 2 3/16 | 1000 | |
30540 | PCFCW | 500 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 5500 | |
30541 | PCFXX | 0 | 0 | |||||||
30542 | PCG | 300 | 23 5/8 | 23 3/8 | 23 5/8 | 23 3/8 | 23 1/2 | 23 7/8 | 4300 | |
30543 | PCG.X | 0 | 0 | |||||||
30544 | PCGA | 0 | 0 | |||||||
30545 | PCGB | 0 | 0 | |||||||
30546 | PCGC | 0 | 0 | |||||||
30547 | PCGD | 0 | 0 | |||||||
30548 | PCGEX | 0 | 20.62 | 20.62 | 20.62 | 0 | ||||
30549 | PCGG | 0 | 0 | |||||||
30550 | PCGIX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
30551 | PCGLX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
30552 | PCGO | 0 | 0 | |||||||
30553 | PCGR | 0 | 0 | |||||||
30554 | PCGRX | 0 | 19.83 | 19.83 | 21.04 | 0 | ||||
30555 | PCGS | 0 | 0 | |||||||
30556 | PCGSX | 0 | 13.02 | 13.02 | 13.56 | 0 | ||||
30557 | PCGT | 0 | 0 | |||||||
30558 | PCGTX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
30559 | PCGWX | 0 | 13.28 | 13.28 | 13.91 | 0 | ||||
30560 | PCGX | 0 | 0 | |||||||
30561 | PCGpA | 2400 | 19 5/8 | 15 7/8 | 17 1/8 | 0 | ||||
30562 | PCGpB | 200 | 17 3/8 | 0 | ||||||
30563 | PCGpC | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 200 | |||
30564 | PCGpCA | 1000 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 1300 | |||
30565 | PCGpD | 300 | 16 | 0 | ||||||
30566 | PCGpE | 300 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 300 | |||
30567 | PCGpG | 4500 | 17 1/2 | 0 | ||||||
30568 | PCGpH | 400 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 400 | |||
30569 | PCGpI | 1300 | 15 1/8 | 0 | ||||||
30570 | PCGpQ | 8700 | 25 1/16 | 25 1/8 | 25 1/8 | 25 1/16 | 9400 | |||
30571 | PCGpU | 3800 | 25 | 0 | ||||||
30572 | PCGpX | 5000 | 22 1/2 | 0 | ||||||
30573 | PCGpY | 680000 | 24 1/2 | 0 | ||||||
30574 | PCGpZ | 4000 | 25 | 0 | ||||||
30575 | PCH | 100 | 43 1/8 | 43 1/2 | 43 1/2 | 43 1/8 | 42 1/4 | 42 5/8 | 300 | |
30576 | PCHB | 500 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 18.7500 | 19.5000 | 500 | |
30577 | PCHC | 0 | 0 | |||||||
30578 | PCHD | 0 | 0 | |||||||
30579 | PCHI | 0 | 0 | |||||||
30580 | PCHM | 1000 | 3 9/16 | 3 1/2 | 3 9/16 | 3 1/2 | 3 1/2 | 3 3/4 | 7800 | |
30581 | PCHR | 0 | 0 | |||||||
30582 | PCHS | 0 | 0 | |||||||
30583 | PCHT | 0 | 0 | |||||||
30584 | PCHV | 0 | 0 | |||||||
30585 | PCHX | 0 | 0 | |||||||
30586 | PCIAX | 0 | 10.88 | 10.88 | 11.33 | 0 | ||||
30587 | PCIB | 0 | 0 | |||||||
30588 | PCIBX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
30589 | PCID | 500000 | 0.0090 | 0.0020 | 0.0200 | 0 | ||||
30590 | PCIDX | 0 | 10.87 | 10.87 | 10.87 | 0 | ||||
30591 | PCIE | 1000 | 1.0000 | 1.1875 | 1.1875 | 1.0000 | 0.8750 | 1.1250 | 2200 | |
30592 | PCIEX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
30593 | PCIFX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
30594 | PCIGX | 0 | 13.38 | 13.38 | 13.94 | 0 | ||||
30595 | PCIO | 0 | 0 | |||||||
30596 | PCIP | 0 | 0 | |||||||
30597 | PCIPO | 5000 | 108.8750 | 109.3750 | 109.3750 | 108.8750 | 11000 | |||
30598 | PCIPP | 200 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | 200 | |||
30599 | PCIRF | 0 | 0 | |||||||
30600 | PCIS | 1000 | 27 1/2 | 27 1/4 | 27 7/8 | 0 | ||||
30601 | PCIT | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.3750 | 1000 | |
30602 | PCITX | 0 | 21.89 | 21.89 | 21.89 | 0 | ||||
30603 | PCIXX | 0 | 0.61 | 5.26 | 5.40 | 4395 | ||||
30604 | PCIY | 2400 | 5.3750 | 5.3750 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 16200 | |
30605 | PCK/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
30606 | PCL | 300 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 | 27 3/8 | 300 | |
30607 | PCLBG | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/4 | 102 3/4 | 10 | |
30608 | PCLBH | 50 | 105 3/4 | 105 5/8 | 105 3/4 | 104 3/4 | 105 | 105 3/4 | 122 | |
30609 | PCLC | 0 | 0 | |||||||
30610 | PCLCX | 0 | 15.16 | 15.16 | 15.16 | 0 | ||||
30611 | PCLD | 4000 | 12.0625 | 0 | ||||||
30612 | PCLE | 12400 | 10 | 10 1/8 | 10 1/2 | 9 5/8 | 9 3/4 | 10 | 61900 | |
30613 | PCLF | 0 | 0 | |||||||
30614 | PCLI | 0 | 0 | |||||||
30615 | PCLN | 0 | 0 | |||||||
30616 | PCLP | 3000 | 1 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 26000 | |
30617 | PCLPW | 70000 | 45/64 | 45/64 | 45/64 | 45/64 | 5/8 | 3/4 | 100000 | |
30618 | PCLT | 0 | 0 | |||||||
30619 | PCLVX | 0 | 15.57 | 15.57 | 15.57 | 0 | ||||
30620 | PCLX | 0 | 0 | |||||||
30621 | PCLXX | 0 | 0.53 | 2.80 | 2.84 | 2687 | ||||
30622 | PCM | 1000 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
30623 | PCMC | 0 | 0 | |||||||
30624 | PCML | 0 | 0 | |||||||
30625 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
30626 | PCMN | 0 | 0 | |||||||
30627 | PCMNX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
30628 | PCMO | 0 | 0 | |||||||
30629 | PCMS | 20000 | 22 1/2 | 21 3/4 | 22 3/4 | 21 3/4 | 22 1/4 | 22 3/4 | 248800 | |
30630 | PCMXX | 0 | 0.49 | 4.97 | 5.04 | 22502 | ||||
30631 | PCNA | 2000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 1/8 | 17400 | |
30632 | PCNBX | 0 | 21.08 | 21.08 | 21.08 | 0 | ||||
30633 | PCNC | 0 | 0 | |||||||
30634 | PCNF | 0 | 0 | |||||||
30635 | PCNI | 500 | 8 5/8 | 8 1/4 | 8 7/8 | 8 | 8 1/2 | 8 3/4 | 263600 | |
30636 | PCNMX | 0 | 21.13 | 21.13 | 21.90 | 0 | ||||
30637 | PCOBX | 0 | 19.16 | 19.16 | 19.16 | 0 | ||||
30638 | PCOEP | 5000 | 103.1250 | 0 | ||||||
30639 | PCOL | 10000 | 11 1/16 | 11 3/4 | 11 3/4 | 10 3/4 | 10 7/8 | 11 1/8 | 155900 | |
30640 | PCOM | 1600 | 2 1/4 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 3600 | |
30641 | PCONX | 0 | 21.24 | 21.24 | 22.54 | 0 | ||||
30642 | PCOP | 9000 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 1/2 | 19 3/4 | 66500 | |
30643 | PCP | 200 | 46 | 45 3/4 | 46 1/4 | 0 | ||||
30644 | PCPBX | 0 | 20.27 | 20.27 | 20.27 | 0 | ||||
30645 | PCPC | 0 | 0 | |||||||
30646 | PCPF | 0 | 0 | |||||||
30647 | PCPI | 100 | 1.6250 | 1.6200 | 1.6875 | 1.5625 | 1.6250 | 1.6875 | 79100 | |
30648 | PCPK | 0 | 0 | |||||||
30649 | PCPM | 0 | 0 | |||||||
30650 | PCPW | 0 | 0 | |||||||
30651 | PCPWL | 200 | 17.1250 | 17.1250 | 17.1250 | 17.1250 | 200 | |||
30652 | PCPWM | 700 | 16.7500 | 0 | ||||||
30653 | PCPWP | 100 | 78.1250 | 0 | ||||||
30654 | PCPX | 0 | 0 | |||||||
30655 | PCPXX | 0 | 0.61 | 4.96 | 5.08 | 2530 | ||||
30656 | PCQ | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
30657 | PCR | 200 | 8 1/4 | 0 | ||||||
30658 | PCRFQ | 0 | 0 | |||||||
30659 | PCRN | 0 | 0 | |||||||
30660 | PCRR | 0 | 0 | |||||||
30661 | PCRV | 400 | 3 7/8 | 3 7/8 | 4 3/8 | 0 | ||||
30662 | PCRW | 0 | 0 | |||||||
30663 | PCRXX | 0 | 0.22 | 4.64 | 4.74 | 861 | ||||
30664 | PCRp | 500 | 19 1/8 | 0 | ||||||
30665 | PCS | 600 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 | 600 | |
30666 | PCSCX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
30667 | PCSE | 0 | 0 | |||||||
30668 | PCSGX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
30669 | PCSI | 0 | 0 | |||||||
30670 | PCSIX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
30671 | PCSL | 0 | 0 | |||||||
30672 | PCSN | 300 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 300 | |
30673 | PCSO | 0 | 0 | |||||||
30674 | PCSOA | 100 | 0.0400 | 0.0400 | 0.3300 | 0 | ||||
30675 | PCSP | 0 | 0 | |||||||
30676 | PCSS | 400 | 7 3/8 | 8 | 8 | 7 1/4 | 7 1/4 | 7 1/2 | 13800 | |
30677 | PCST | 0 | 0 | |||||||
30678 | PCSVX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
30679 | PCSWF | 1800 | 0.2600 | 0 | ||||||
30680 | PCSX | 0 | 0 | |||||||
30681 | PCSXX | 0 | 0.58 | 4.93 | 5.07 | 6983 | ||||
30682 | PCSY | 0 | 0 | |||||||
30683 | PCT | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 1000 | |
30684 | PCT.A | 0 | 0 | |||||||
30685 | PCTBX | 0 | 8.51 | 8.51 | 8.51 | 0 | ||||
30686 | PCTC | 0 | 0 | |||||||
30687 | PCTE | 0 | 0 | |||||||
30688 | PCTEX | 0 | 8.52 | 8.52 | 8.94 | 1 | ||||
30689 | PCTFX | 0 | 10.57 | 10.57 | 11.01 | 0 | ||||
30690 | PCTH | 1000 | 2 1/16 | 2 5/8 | 2 11/16 | 2577800 | ||||
30691 | PCTHW | 3500 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 7/16 | 3500 | |
30692 | PCTI | 0 | 0 | |||||||
30693 | PCTL | 5600 | 26 | 25 1/8 | 26 1/4 | 25 1/8 | 25 3/4 | 26 1/8 | 826900 | |
30694 | PCTM | 0 | 0 | |||||||
30695 | PCTN | 0 | 0 | |||||||
30696 | PCTR | 10000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 10000 | |
30697 | PCTSX | 0 | 10.07 | 10.07 | 10.30 | 0 | ||||
30698 | PCTU | 1000 | 1.8125 | 1.7500 | 2.1250 | 0 | ||||
30699 | PCTV | 5600 | 11 1/8 | 11 1/16 | 11 1/8 | 11 | 10 3/4 | 11 3/8 | 14400 | |
30700 | PCTXX | 0 | 0.61 | 2.91 | 2.95 | 750 | ||||
30701 | PCTY | 100 | 18 1/2 | 19 1/2 | 19 1/2 | 18 1/2 | 18 1/2 | 19 1/4 | 7800 | |
30702 | PCU | 100 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
30703 | PCU.V | 0 | 0 | |||||||
30704 | PCUB | 0 | 0 | |||||||
30705 | PCUG | 0 | 0 | |||||||
30706 | PCUI | 0 | 0 | |||||||
30707 | PCUTX | 0 | 9.36 | 9.36 | 9.75 | 0 | ||||
30708 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
30709 | PCV | 500 | 23 5/8 | 0 | ||||||
30710 | PCWI | 0 | 0 | |||||||
30711 | PCWIF | 0 | 2.8900 | 0 | ||||||
30712 | PCX | 200 | 25 1/2 | 0 | ||||||
30713 | PCXL | 0 | 0 | |||||||
30714 | PCXM | 0 | 0 | |||||||
30715 | PCXU | 0 | 0 | |||||||
30716 | PCYC | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 13 7/8 | 13 3/4 | 14 1/4 | 2800 | |
30717 | PCYL | 16000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2400 | 0.2700 | 16000 | |
30718 | PCYN | 400 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 400 | |||
30719 | PCYXX | 0 | 0.22 | 5.03 | 5.16 | 480 | ||||
30720 | PCZ | 300 | 12 7/8 | 13 1/4 | 13 3/4 | 0 | ||||
30721 | PCZ.PV | 0 | 0 | |||||||
30722 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
30723 | PCZC | 0 | 0 | |||||||
30724 | PCZI | 0 | 0 | |||||||
30725 | PCZL | 0 | 0 | |||||||
30726 | PCZP | 0 | 0 | |||||||
30727 | PCZZ | 0 | 0 | |||||||
30728 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
30729 | PD | 400 | 63 5/8 | 63 1/4 | 63 3/4 | 63 1/4 | 63 3/8 | 63 7/8 | 2400 | |
30730 | PD.A | 0 | 0 | |||||||
30731 | PDAPX | 0 | 19.69 | 19.69 | 20.62 | 0 | ||||
30732 | PDAXX | 0 | 0.30 | 4.92 | 5.00 | 2627 | ||||
30733 | PDB | 400 | 15 7/8 | 15 7/8 | 16 1/2 | 0 | ||||
30734 | PDBAX | 0 | 13.49 | 13.49 | 14.05 | 0 | ||||
30735 | PDBL | 0 | 0 | |||||||
30736 | PDBLX | 0 | 13.68 | 13.68 | 13.68 | 0 | ||||
30737 | PDBQ | 16200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.5000 | 16200 | |
30738 | PDC | 200 | 1 | 1 | 1 | 1 | 7/8 | 1 1/4 | 200 | |
30739 | PDCO | 1000 | 27 1/8 | 27 | 27 3/4 | 27 | 27 | 27 1/4 | 55300 | |
30740 | PDDXX | 0 | 0.54 | 4.96 | 5.11 | 20480 | ||||
30741 | PDEBX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
30742 | PDER | 100 | 25.0000 | 0 | ||||||
30743 | PDETX | 0 | 11.94 | 11.94 | 12.67 | 0 | ||||
30744 | PDEX | 500 | 3 | 3 5/16 | 3 5/16 | 2 7/8 | 2 15/16 | 3 | 32300 | |
30745 | 700 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | |||||
30746 | PDFF | 0 | 0 | |||||||
30747 | PDG | 400 | 24 | 24 | 24 | 24 | 24 | 24 3/8 | 400 | |
30748 | PDGA | 0 | 0 | |||||||
30749 | PDGAX | 0 | 26.21 | 26.21 | 27.45 | 0 | ||||
30750 | PDGBX | 0 | 26.08 | 26.08 | 26.08 | 0 | ||||
30751 | PDGC | 0 | 0 | |||||||
30752 | PDGD | 0 | 0 | |||||||
30753 | PDGE | 11000 | 0.3437 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 257200 | |
30754 | PDGG | 0 | 0 | |||||||
30755 | PDGI | 0 | 0 | |||||||
30756 | PDGK | 0 | 0 | |||||||
30757 | PDGL | 0 | 0 | |||||||
30758 | PDGN | 0 | 0 | |||||||
30759 | PDGO | 0 | 0 | |||||||
30760 | PDGR | 0 | 0 | |||||||
30761 | PDGS | 5000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 1 1/16 | 1 1/4 | 10000 | |
30762 | PDGSW | 200 | 1/8 | 5/32 | 3/16 | 0 | ||||
30763 | PDGT | 0 | 0 | |||||||
30764 | PDGU | 0 | 0 | |||||||
30765 | PDGV | 0 | 0 | |||||||
30766 | PDGX | 0 | 0 | |||||||
30767 | PDGZ | 0 | 0 | |||||||
30768 | PDI | 1500 | 10 | 10 | 10 | 10 | 10 | 10 3/8 | 1500 | |
30769 | PDIBX | 0 | 8.56 | 8.56 | 8.56 | 0 | ||||
30770 | PDINX | 0 | 12.42 | 12.42 | 13.04 | 0 | ||||
30771 | PDIO | 0 | 0 | |||||||
30772 | PDIOF | 0 | 0 | |||||||
30773 | PDIXX | 0 | 0.51 | 3.03 | 3.08 | 366 | ||||
30774 | PDKL | 1400 | 4 5/16 | 4 1/4 | 4 3/8 | 4 3/32 | 4 1/4 | 4 3/8 | 20900 | |
30775 | PDKLP | 1800 | 4 3/4 | 4 3/4 | 5 1/8 | 0 | ||||
30776 | PDL/A | 100 | 6 | 0 | ||||||
30777 | PDL/B | 500 | 5 3/4 | 0 | ||||||
30778 | PDLA | 0 | 0 | |||||||
30779 | PDLB | 0 | 0 | |||||||
30780 | PDLC | 0 | 0 | |||||||
30781 | PDLCF | 800 | 3 1/8 | 3 1/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 1700 | |
30782 | PDLHF | 0 | 4.7500 | 0 | ||||||
30783 | PDLI | 1500 | 24 1/8 | 24 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 40900 | |
30784 | PDLIX | 0 | 12.70 | 12.70 | 12.70 | 0 | ||||
30785 | PDLP | 0 | 0 | |||||||
30786 | PDLPF | 0 | 2.1250 | 0 | ||||||
30787 | PDLPY | 200 | 8 13/16 | 8 3/4 | 8 7/8 | 8 3/4 | 8 13/16 | 8 7/8 | 24200 | |
30788 | PDM | 400 | 40 1/4 | 0 | ||||||
30789 | PDMC | 9800 | 7/16 | 13/32 | 15/32 | 0 | ||||
30790 | PDMCW | 1600 | 1/16 | 1/16 | 1/8 | 0 | ||||
30791 | PDN | 0 | 0 | |||||||
30792 | PDNX | 0 | 0 | |||||||
30793 | PDOD | 0 | 0 | |||||||
30794 | PDODP | 0 | 0 | |||||||
30795 | PDOO | 0 | 0 | |||||||
30796 | PDOOA | 5000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
30797 | PDOOB | 100 | 0.0100 | 0 | ||||||
30798 | PDP | 300 | 29 5/8 | 28 1/8 | 28 1/2 | 0 | ||||
30799 | PDPA | 0 | 0 | |||||||
30800 | PDPC | 0 | 0 | |||||||
30801 | PDPE | 0 | 0 | |||||||
30802 | PDPL | 0 | 0 | |||||||
30803 | PDPP | 0 | 0 | |||||||
30804 | PDPXX | 0 | 0.30 | 5.17 | 5.26 | 17376 | ||||
30805 | PDQ | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 2500 | |
30806 | PDQG | 0 | 0 | |||||||
30807 | PDQH | 0 | 0 | |||||||
30808 | PDQHW | 700 | 11.6250 | 11.6250 | 11.6250 | 11.6250 | 11.6250 | 13.3750 | 1100 | |
30809 | PDQP | 0 | 0 | |||||||
30810 | PDQY | 0 | 0 | |||||||
30811 | PDRB | 200 | 39.2500 | 0 | ||||||
30812 | PDRIY | 0 | 0 | |||||||
30813 | PDRS | 0 | 0 | |||||||
30814 | PDRX | 1500 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
30815 | PDSAX | 0 | 11.57 | 11.57 | 12.24 | 0 | ||||
30816 | PDSBX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
30817 | PDSCX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
30818 | PDSF | 200 | 1 7/8 | 1 7/8 | 2 1/2 | 0 | ||||
30819 | PDT | 400 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 7/8 | 11 1/4 | 1200 | |
30820 | PDTI | 2800 | 24 3/8 | 24 3/4 | 25 1/4 | 24 1/4 | 24 3/8 | 25 | 26400 | |
30821 | PDTK | 3000 | 0.3437 | 0.4375 | 0.4375 | 0.3437 | 0.3437 | 0.4375 | 7000 | |
30822 | PDTM | 300 | 1.5000 | 1.5000 | 2.6250 | 0 | ||||
30823 | PDVAX | 0 | 8.56 | 8.56 | 8.99 | 0 | ||||
30824 | PDVLF | 0 | 0 | |||||||
30825 | PDVMX | 0 | 12.40 | 12.40 | 12.82 | 0 | ||||
30826 | PDYC | 0 | 0 | |||||||
30827 | PDYD | 300 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
30828 | PE | 200 | 26 1/2 | 26 | 26 5/8 | 26 | 26 3/8 | 26 3/4 | 64500 | |
30829 | PEAE | 500 | 0.0050 | 0.0050 | 0.1000 | 0 | ||||
30830 | PEAK | 100 | 11 5/8 | 11 5/8 | 12 | 11 5/8 | 11 5/8 | 12 | 103600 | |
30831 | PEBA | 0 | 0 | |||||||
30832 | PEBC | 700 | 25.6250 | 26.0000 | 26.7500 | 0 | ||||
30833 | PEBK | 300 | 22 | 22 | 25 | 0 | ||||
30834 | PEBO | 1100 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 27 1/4 | 27 3/4 | 2300 | |
30835 | PEC | 0 | 0 | |||||||
30836 | PECH | 0 | 0 | |||||||
30837 | PECN | 2500 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 0.3800 | 7900 | |
30838 | PECZ | 0 | 0 | |||||||
30839 | PECpZ | 500 | 25 1/4 | 0 | ||||||
30840 | PEDS | 0 | 0 | |||||||
30841 | PEEIX | 0 | 16.90 | 16.90 | 16.90 | 0 | ||||
30842 | PEEK | 500 | 13 3/4 | 13 5/8 | 13 3/4 | 13 5/8 | 13 5/8 | 14 | 2100 | |
30843 | PEEL | 0 | 0 | |||||||
30844 | PEELL | 100 | 60.7500 | 0 | ||||||
30845 | PEELM | 200 | 47.1250 | 0 | ||||||
30846 | PEELP | 1700 | 98.5200 | 0 | ||||||
30847 | PEER | 1000 | 1.3750 | 1.1250 | 1.3750 | 0 | ||||
30848 | PEG | 100 | 27 1/2 | 27 1/8 | 27 1/2 | 27 1/8 | 27 1/4 | 27 5/8 | 7400 | |
30849 | PEGA | 1000 | 28 7/8 | 29 1/2 | 29 1/2 | 28 3/8 | 28 5/8 | 28 7/8 | 25000 | |
30850 | PEGAX | 0 | 18.75 | 18.75 | 19.63 | 0 | ||||
30851 | PEGBX | 0 | 18.66 | 18.66 | 18.66 | 0 | ||||
30852 | PEGC | 0 | 0 | |||||||
30853 | PEGD | 0 | 0 | |||||||
30854 | PEGI | 0 | 0 | |||||||
30855 | PEGIX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
30856 | PEGL | 0 | 0 | |||||||
30857 | PEGM | 0 | 0 | |||||||
30858 | PEGN | 0 | 0 | |||||||
30859 | PEGPF | 0 | 7.3000 | 0 | ||||||
30860 | PEGR | 0 | 0 | |||||||
30861 | PEGS | 0 | 0 | |||||||
30862 | PEGT | 0 | 0 | |||||||
30863 | PEGW | 0 | 0 | |||||||
30864 | PEGpA | 1490 | 58 | 0 | ||||||
30865 | PEGpAw | 0 | 0 | |||||||
30866 | PEGpB | 450 | 58 1/2 | 0 | ||||||
30867 | PEGpBw | 0 | 0 | |||||||
30868 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
30869 | PEGpCw | 0 | 0 | |||||||
30870 | PEGpD | 720 | 75 | 0 | ||||||
30871 | PEGpDw | 0 | 0 | |||||||
30872 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
30873 | PEGpEw | 0 | 0 | |||||||
30874 | PEGpG | 2390 | 95 1/2 | 0 | ||||||
30875 | PEGpGw | 0 | 0 | |||||||
30876 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
30877 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
30878 | PEGpM | 50 | 102 | 0 | ||||||
30879 | PEGpU | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 24 7/8 | 5000 | |||
30880 | PEGpV | 50000 | 102 1/4 | 0 | ||||||
30881 | PEGpW | 45000 | 99 1/4 | 99 | 99 1/4 | 99 | 195000 | |||
30882 | PEGpX | 400 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 400 | |||
30883 | PEGpY | 700 | 22 | 0 | ||||||
30884 | PEGpZ | 200 | 26 1/4 | 26 3/8 | 26 3/8 | 26 1/4 | 1300 | |||
30885 | PEI | 100 | 22 | 22 | 22 | 22 | 100 | |||
30886 | PEIAX | 0 | 10.44 | 10.44 | 10.93 | 0 | ||||
30887 | PEIBX | 0 | 8.78 | 8.78 | 8.78 | 0 | ||||
30888 | PEICX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
30889 | PEIIX | 0 | 14.91 | 14.91 | 14.91 | 0 | ||||
30890 | PEIMX | 0 | 12.51 | 12.51 | 12.96 | 0 | ||||
30891 | PEINX | 0 | 13.19 | 13.19 | 13.19 | 0 | ||||
30892 | PEIPX | 0 | 13.07 | 13.07 | 13.07 | 0 | ||||
30893 | PEL | 10000 | 38 1/4 | 38 7/8 | 39 1/4 | 0 | ||||
30894 | PELA | 200 | 31.2500 | 0 | ||||||
30895 | PELB | 0 | 0 | |||||||
30896 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
30897 | PELFX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
30898 | PELM | 0 | 0 | |||||||
30899 | PELN | 0 | 0 | |||||||
30900 | PELR | 0 | 0 | |||||||
30901 | PELRY | 500 | 15/32 | 3/8 | 3/4 | 0 | ||||
30902 | PELS | 0 | 0 | |||||||
30903 | PELT | 5000 | 1/8 | 9/64 | 5/32 | 3/32 | 3/32 | 1/8 | 339400 | |
30904 | PELW | 0 | 0 | |||||||
30905 | PEM | 0 | 0 | |||||||
30906 | PEMAX | 0 | 14.38 | 14.38 | 15.10 | 0 | ||||
30907 | PEMFX | 0 | 13.49 | 13.49 | 14.31 | 0 | ||||
30908 | PEMGX | 0 | 35.67 | 35.67 | 37.45 | 0 | ||||
30909 | PEMIX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
30910 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
30911 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
30912 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
30913 | PENG | 200 | 18 | 18 1/8 | 18 3/4 | 18 | 18 | 18 3/4 | 4300 | |
30914 | PENN | 900 | 36 1/4 | 36 1/2 | 36 1/2 | 34 3/4 | 35 | 36 1/4 | 31000 | |
30915 | PENNX | 0 | 8.20 | 8.20 | 8.20 | 0 | ||||
30916 | PENT | 0 | 0 | |||||||
30917 | PENV | 0 | 0 | |||||||
30918 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
30919 | PENW | 1000 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 | 19 | 14800 | |
30920 | PENXX | 0 | 0.23 | 2.84 | 2.89 | 755 | ||||
30921 | PENY | 10000 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0300 | 25000 | |
30922 | PEO | 200 | 34 | 34 | 34 | 34 | 25 3/8 | 26 3/8 | 200 | |
30923 | PEOB | 0 | 0 | |||||||
30924 | PEOPX | 0 | 22.11 | 22.11 | 22.11 | 0 | ||||
30925 | PEOT | 0 | 0 | |||||||
30926 | PEP | 200 | 30 1/4 | 30 | 30 1/4 | 30 | 29 7/8 | 30 1/4 | 21800 | |
30927 | PEPA | 0 | 0 | |||||||
30928 | PEPB | 0 | 0 | |||||||
30929 | PEPC | 0 | 0 | |||||||
30930 | PEPD | 0 | 0 | |||||||
30931 | PEPE | 0 | 0 | |||||||
30932 | PEPF | 0 | 0 | |||||||
30933 | PEPG | 0 | 0 | |||||||
30934 | PEPH | 0 | 0 | |||||||
30935 | PEPI | 35000 | 0.0200 | 0 | ||||||
30936 | PEPK | 0 | 0 | |||||||
30937 | PEPL | 0 | 0 | |||||||
30938 | PEPM | 0 | 0 | |||||||
30939 | PEPN | 0 | 0 | |||||||
30940 | PEPO | 0 | 0 | |||||||
30941 | PEPP | 0 | 0 | |||||||
30942 | PEPR | 0 | 0 | |||||||
30943 | PEPS | 0 | 0 | |||||||
30944 | PEPT | 0 | 0 | |||||||
30945 | PEPU | 0 | 0 | |||||||
30946 | PEPV | 0 | 0 | |||||||
30947 | PEPW | 0 | 0 | |||||||
30948 | PEPWO | 35000 | 102.7500 | 0 | ||||||
30949 | PEPX | 0 | 0 | |||||||
30950 | PEPY | 0 | 0 | |||||||
30951 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
30952 | PEQ | 700 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 700 | |||
30953 | PEQBX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
30954 | PEQIX | 0 | 20.40 | 20.40 | 21.64 | 0 | ||||
30955 | PEQM | 300 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 300 | |
30956 | PEQMX | 0 | 11.08 | 11.08 | 11.48 | 0 | ||||
30957 | PEQNX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
30958 | PEQUX | 0 | 11.13 | 11.13 | 11.81 | 1 | ||||
30959 | PER | 0 | 0 | |||||||
30960 | PERC | 1500 | 16 1/2 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 82700 | |
30961 | PERF | 2000 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/16 | 2 5/16 | 2 1/2 | 22600 | |
30962 | PERI | 4000 | 19 3/16 | 19 1/2 | 19 1/2 | 18 3/4 | 19 | 19 1/2 | 642000 | |
30963 | PERL | 0 | 0 | |||||||
30964 | PERLF | 65000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 15/64 | 3 1/4 | 3 1/2 | 137000 | |
30965 | PERM | 300 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
30966 | PERR | 0 | 0 | |||||||
30967 | PERRY | 0 | 0 | |||||||
30968 | PERS | 300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9687 | 1800 | |
30969 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
30970 | PESC | 1000 | 14 3/4 | 14 7/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 | 115700 | |
30971 | PESI | 500 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 11300 | |
30972 | PESIZ | 25000 | 29/64 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 81500 | |
30973 | PESPX | 0 | 21.30 | 21.30 | 21.30 | 0 | ||||
30974 | PESQX | 0 | 13.22 | 13.22 | 13.88 | 0 | ||||
30975 | PET | 400 | 30 1/4 | 30 5/8 | 30 5/8 | 30 1/4 | 30 1/8 | 30 1/2 | 1800 | |
30976 | PETC | 10000 | 24 | 23 1/4 | 24 1/2 | 22 1/2 | 24 | 24 1/2 | 45300 | |
30977 | PETD | 2500 | 5 1/8 | 4 11/16 | 5 5/16 | 4 11/16 | 5 1/8 | 5 5/16 | 230900 | |
30978 | PETE | 2500 | 13 | 13 | 13 1/8 | 0 | ||||
30979 | PETF | 0 | 0 | |||||||
30980 | PETG | 0 | 0 | |||||||
30981 | PETI | 0 | 0 | |||||||
30982 | PETK | 50000 | 0.0050 | 0.0020 | 0.0100 | 0 | ||||
30983 | PETL | 0 | 0 | |||||||
30984 | PETM | 2200 | 26 3/8 | 25 3/4 | 26 1/2 | 25 3/4 | 25 3/4 | 26 3/8 | 151400 | |
30985 | PETO | 0 | 0 | |||||||
30986 | PETR | 800 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 9 1/8 | 800 | |
30987 | PETS | 0 | 0 | |||||||
30988 | PETY | 0 | 0 | |||||||
30989 | PETpA | 800 | 65 1/2 | 0 | ||||||
30990 | PETpB | 540 | 66 | 0 | ||||||
30991 | PETpC | 1070 | 65 1/4 | 0 | ||||||
30992 | PETpD | 700 | 71 11/32 | 0 | ||||||
30993 | PEUBX | 0 | 16.29 | 16.29 | 16.29 | 0 | ||||
30994 | PEUG | 0 | 0 | |||||||
30995 | PEUGX | 0 | 16.62 | 16.62 | 17.63 | 0 | ||||
30996 | PEUGY | 0 | 27.7200 | 0 | ||||||
30997 | PEUMX | 0 | 16.54 | 16.54 | 17.14 | 0 | ||||
30998 | PEURX | 0 | 23.36 | 23.36 | 24.79 | 0 | ||||
30999 | PEV | 300 | 10 3/4 | 10 5/8 | 10 7/8 | 0 | ||||
31000 | PEVC | 0 | 0 | |||||||
31001 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
31002 | PEVV | 0 | 0 | |||||||
31003 | PEYAX | 0 | 12.55 | 12.55 | 13.32 | 0 | ||||
31004 | PEZV | 0 | 0 | |||||||
31005 | PEZVF | 400 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 5/32 | 600 | |
31006 | PEpA | 0 | 51 3/8 | 53 1/8 | 0 | |||||
31007 | PEpB | 0 | 58 | 59 5/8 | 0 | |||||
31008 | PEpC | 0 | 56 7/8 | 58 1/8 | 0 | |||||
31009 | PEpD | 0 | 68 3/8 | 69 5/8 | 0 | |||||
31010 | PEpF/WD | 0 | 0 | |||||||
31011 | PEpY | 100 | 25 3/8 | 0 | ||||||
31012 | PEpZ | 600 | 25 5/8 | 25 5/8 | 25 3/4 | 25 5/8 | 1800 | |||
31013 | PF | 100 | 10 3/8 | 0 | ||||||
31014 | PFAAX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
31015 | PFAC | 0 | 0 | |||||||
31016 | PFACP | 100 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 100 | |
31017 | PFAXX | 0 | 0.37 | 2.70 | 2.75 | 481 | ||||
31018 | PFBAX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
31019 | PFBI | 1000 | 13 | 12 1/4 | 13 | 12 1/4 | 12 1/4 | 13 | 26100 | |
31020 | PFCA | 0 | 0 | |||||||
31021 | PFCAX | 0 | 13.00 | 13.00 | 13.68 | 0 | ||||
31022 | PFCK | 10000 | 0.2300 | 0.1250 | 0.2500 | 0 | ||||
31023 | PFCO | 5000 | 3.0000 | 4.7500 | 4.7500 | 3.0000 | 3.0000 | 4.7500 | 10000 | |
31024 | PFD | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 1000 | |
31025 | PFDC | 500 | 19 3/4 | 19 3/4 | 20 1/2 | 0 | ||||
31026 | PFDK | 0 | 0 | |||||||
31027 | PFDS | 14000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
31028 | PFE | 100 | 85 7/8 | 84 1/8 | 86 | 84 | 85 1/4 | 87 3/8 | 8300 | |
31029 | PFEA | 0 | 0 | |||||||
31030 | PFEB | 0 | 0 | |||||||
31031 | PFEC | 0 | 0 | |||||||
31032 | PFECX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
31033 | PFED | 1000 | 11 7/8 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 35800 | |
31034 | PFEE | 0 | 0 | |||||||
31035 | PFEF | 0 | 0 | |||||||
31036 | PFEG | 0 | 0 | |||||||
31037 | PFEH | 0 | 0 | |||||||
31038 | PFEI | 0 | 0 | |||||||
31039 | PFEL | 0 | 0 | |||||||
31040 | PFEM | 0 | 0 | |||||||
31041 | PFEN | 0 | 0 | |||||||
31042 | PFEO | 0 | 0 | |||||||
31043 | PFEP | 0 | 0 | |||||||
31044 | PFEQX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
31045 | PFER | 0 | 0 | |||||||
31046 | PFES | 0 | 0 | |||||||
31047 | PFET | 0 | 0 | |||||||
31048 | PFEW | 0 | 0 | |||||||
31049 | PFEX | 0 | 0 | |||||||
31050 | PFEZ | 0 | 0 | |||||||
31051 | PFF | 0 | 0 | |||||||
31052 | PFFB | 2500 | 12 5/8 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 45400 | |
31053 | PFFCX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
31054 | PFFIX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
31055 | PFG | 500 | 35 5/8 | 34 7/8 | 35 1/4 | 0 | ||||
31056 | PFGC | 12200 | 15 1/4 | 15 | 15 3/8 | 15 | 15 | 15 3/8 | 77400 | |
31057 | PFGF | 0 | 0 | |||||||
31058 | PFGR | 0 | 0 | |||||||
31059 | PFGRX | 0 | 18.96 | 18.96 | 18.96 | 0 | ||||
31060 | PFGp | 1000 | 81 3/4 | 0 | ||||||
31061 | PFHBX | 0 | 8.94 | 8.94 | 8.94 | 0 | ||||
31062 | PFI | 0 | 0 | |||||||
31063 | PFIBX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
31064 | PFIFX | 0 | 13.87 | 13.87 | 13.87 | 0 | ||||
31065 | PFIN | 0 | 0 | |||||||
31066 | PFINA | 400 | 4 1/16 | 3 7/8 | 4 1/16 | 3 7/8 | 3 7/8 | 4 1/16 | 1200 | |
31067 | PFINP | 300 | 10 | 9 3/4 | 10 1/2 | 0 | ||||
31068 | PFITX | 0 | 10.02 | 10.02 | 10.52 | 0 | ||||
31069 | PFKY | 1400 | 22 | 22 1/2 | 23 | 0 | ||||
31070 | PFL | 0 | 0 | |||||||
31071 | PFL.A | 0 | 0 | |||||||
31072 | PFL.B | 0 | 0 | |||||||
31073 | PFLAX | 0 | 10.29 | 10.29 | 10.61 | 0 | ||||
31074 | PFLBX | 0 | 9.13 | 9.13 | 9.13 | 0 | ||||
31075 | PFLX | 0 | 0 | |||||||
31076 | PFLY | 2400 | 0.0100 | 0 | ||||||
31077 | PFM | 500 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
31078 | PFMK | 0 | 0 | |||||||
31079 | PFNC | 2000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 7/8 | 2000 | |
31080 | PFNL | 200 | 3.0000 | 3.2500 | 3.2500 | 3.0000 | 3.0000 | 3.5000 | 2200 | |
31081 | PFNT | 2000 | 6 | 6 1/4 | 7 | 6 | 5 3/4 | 6 1/2 | 15400 | |
31082 | PFO | 1000 | 11 1/4 | 11 1/2 | 11 7/8 | 0 | ||||
31083 | PFOH | 500 | 14.0000 | 0 | ||||||
31084 | PFORX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
31085 | PFOS | 0 | 0 | |||||||
31086 | PFP | 100 | 20 3/8 | 22 1/2 | 22 7/8 | 0 | ||||
31087 | PFPS | 0 | 0 | |||||||
31088 | PFPp | 100 | 25 1/4 | 27 1/2 | 28 | 0 | ||||
31089 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
31090 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31091 | PFR | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 | 1000 | |
31092 | PFRC | 0 | 0 | |||||||
31093 | PFRL | 0 | 0 | |||||||
31094 | PFRM | 200 | 1.0016 | 0.2500 | 0.5000 | 0 | ||||
31095 | PFS | 29000 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 58100 | |||
31096 | PFSA | 0 | 0 | |||||||
31097 | PFSB | 600 | 20 | 19 7/8 | 20 1/8 | 19 7/8 | 20 | 20 1/8 | 67800 | |
31098 | PFSC | 0 | 0 | |||||||
31099 | PFSF | 0 | 0 | |||||||
31100 | PFSFX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
31101 | PFSGX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
31102 | PFSI | 0 | 0 | |||||||
31103 | PFSIX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
31104 | PFSL | 500 | 15 1/4 | 14 1/4 | 15 3/4 | 0 | ||||
31105 | PFSN | 0 | 0 | |||||||
31106 | PFSO | 0 | 0 | |||||||
31107 | PFSS | 0 | 0 | |||||||
31108 | PFSp | 5000 | 26 1/8 | 0 | ||||||
31109 | PFTK | 500 | 1.0624 | 0 | ||||||
31110 | PFUL | 0 | 0 | |||||||
31111 | PFVLX | 0 | 18.23 | 18.23 | 18.23 | 0 | ||||
31112 | PFWA | 5000 | 4 11/16 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 7/8 | 40200 | |
31113 | PFXIX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
31114 | PG | 200 | 102 | 100 7/8 | 102 1/2 | 100 3/4 | 101 5/8 | 102 1/4 | 18700 | |
31115 | PGA | 100 | 27 5/8 | 26 3/4 | 27 1/4 | 0 | ||||
31116 | PGAA | 0 | 0 | |||||||
31117 | PGABX | 0 | 13.35 | 13.35 | 13.35 | 0 | ||||
31118 | PGAG | 0 | 0 | |||||||
31119 | PGAL | 0 | 0 | |||||||
31120 | PGAS | 0 | 0 | |||||||
31121 | PGASB | 0 | 0 | |||||||
31122 | PGASX | 0 | 11.55 | 11.55 | 12.16 | 0 | ||||
31123 | PGAXX | 0 | 0.48 | 4.72 | 4.78 | 1926 | ||||
31124 | PGAY | 0 | 0 | |||||||
31125 | PGB | 700 | 25 1/4 | 25 | 25 1/4 | 25 | 1900 | |||
31126 | PGBAX | 0 | 10.46 | 10.46 | 10.90 | 0 | ||||
31127 | PGBBX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
31128 | PGBC | 0 | 0 | |||||||
31129 | PGBH | 0 | 0 | |||||||
31130 | PGBI | 0 | 0 | |||||||
31131 | PGBL | 0 | 0 | |||||||
31132 | PGBLP | 0 | 0 | |||||||
31133 | PGBOX | 0 | 10.31 | 10.31 | 10.80 | 0 | ||||
31134 | PGBR | 0 | 0 | |||||||
31135 | PGBW | 0 | 0 | |||||||
31136 | PGC | 0 | 0 | |||||||
31137 | PGCP | 0 | 0 | |||||||
31138 | PGCV | 0 | 0 | |||||||
31139 | PGCVF | 0 | 0 | |||||||
31140 | PGCXX | 0 | 0.46 | 4.90 | 4.87 | 1823 | ||||
31141 | PGCp | 400 | 26 | 25 7/8 | 26 | 25 7/8 | 1800 | |||
31142 | PGD | 20000 | 12 1/2 | 12 5/8 | 13 1/8 | 0 | ||||
31143 | PGDA | 3800 | 22 1/2 | 22 | 22 5/8 | 22 | 22 | 23 | 13600 | |
31144 | PGDFF | 0 | 5.3700 | 0 | ||||||
31145 | PGDG | 0 | 0 | |||||||
31146 | PGEBX | 0 | 16.77 | 16.77 | 16.77 | 0 | ||||
31147 | PGEMX | 0 | 16.77 | 16.77 | 17.38 | 0 | ||||
31148 | PGEN | 0 | 0 | |||||||
31149 | PGEOX | 0 | 16.87 | 16.87 | 17.90 | 0 | ||||
31150 | PGEX | 900 | 31 1/2 | 30 3/4 | 31 3/4 | 30 3/4 | 31 | 31 3/4 | 85000 | |
31151 | PGF | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 13 1/8 | 100 | |
31152 | PGFBX | 0 | 25.79 | 25.79 | 25.79 | 0 | ||||
31153 | PGFS | 0 | 0 | |||||||
31154 | PGG | 1000 | 1/4 | 0 | ||||||
31155 | PGGAX | 0 | 12.03 | 12.03 | 12.66 | 0 | ||||
31156 | PGGIX | 0 | 14.56 | 14.56 | 15.29 | 0 | ||||
31157 | PGGL | 0 | 0 | |||||||
31158 | PGGP | 4500 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
31159 | PGH | 1000 | 13 1/2 | 12 1/8 | 12 7/8 | 0 | ||||
31160 | PGHC | 0 | 0 | |||||||
31161 | PGHI | 0 | 0 | |||||||
31162 | PGHO | 0 | 0 | |||||||
31163 | PGHS | 3600 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
31164 | PGHXX | 0 | 0.32 | 4.89 | 4.96 | 2173 | ||||
31165 | PGI | 200 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 1/2 | 11 7/8 | 600 | |
31166 | PGIAX | 0 | 14.97 | 14.97 | 15.68 | 0 | ||||
31167 | PGIBX | 0 | 18.12 | 18.12 | 18.12 | 0 | ||||
31168 | PGIEX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
31169 | PGIIX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
31170 | PGIMX | 0 | 12.23 | 12.23 | 12.67 | 0 | ||||
31171 | PGIN | 0 | 0 | |||||||
31172 | PGIPX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
31173 | PGIQ | 0 | 0 | |||||||
31174 | PGIQY | 0 | 3.4000 | 3.2500 | 3.4200 | 0 | ||||
31175 | PGIR | 0 | 0 | |||||||
31176 | PGIT | 0 | 0 | |||||||
31177 | PGIX | 0 | 0 | |||||||
31178 | PGIXX | 0 | 0.38 | 5.15 | 5.16 | 1653 | ||||
31179 | PGL | 100 | 33 5/8 | 35 1/4 | 35 5/8 | 0 | ||||
31180 | PGLA | 0 | 0 | |||||||
31181 | PGLAX | 0 | 10.04 | 10.04 | 10.51 | 0 | ||||
31182 | PGLBX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
31183 | PGLD | 200 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 6 | 6 3/4 | 1600 | |
31184 | PGLK | 0 | 0 | |||||||
31185 | PGLM | 0 | 0 | |||||||
31186 | PGLS | 0 | 0 | |||||||
31187 | PGLT | 0 | 0 | |||||||
31188 | PGM | 700 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
31189 | PGMAX | 0 | 12.71 | 12.71 | 13.34 | 0 | ||||
31190 | PGMBX | 0 | 14.42 | 14.42 | 14.42 | 0 | ||||
31191 | PGMNX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
31192 | PGMS | 200 | 16 | 16 3/4 | 16 7/8 | 16 | 15 7/8 | 16 1/4 | 221800 | |
31193 | PGMT | 1000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
31194 | PGMXX | 0 | 0 | |||||||
31195 | PGN | 200 | 43 5/8 | 43 5/8 | 43 5/8 | 43 5/8 | 43 1/4 | 43 5/8 | 200 | |
31196 | PGNAX | 0 | 17.67 | 17.67 | 18.60 | 0 | ||||
31197 | PGNC | 0 | 0 | |||||||
31198 | PGNE | 0 | 0 | |||||||
31199 | PGNH | 0 | 0 | |||||||
31200 | PGNI | 0 | 0 | |||||||
31201 | PGNK | 0 | 0 | |||||||
31202 | PGNMX | 0 | 14.26 | 14.26 | 14.85 | 0 | ||||
31203 | PGNN | 0 | 0 | |||||||
31204 | PGNO | 0 | 0 | |||||||
31205 | PGNQ | 0 | 0 | |||||||
31206 | PGNR | 1500 | 0.1200 | 0.0300 | 0.0900 | 0 | ||||
31207 | PGNS | 1000 | 21 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 18100 | |
31208 | PGNT | 0 | 0 | |||||||
31209 | PGNU | 0 | 0 | |||||||
31210 | PGNV | 0 | 0 | |||||||
31211 | PGNW | 0 | 0 | |||||||
31212 | PGO | 0 | 0 | |||||||
31213 | PGOAX | 0 | 15.55 | 15.55 | 16.37 | 0 | ||||
31214 | PGOBX | 0 | 22.30 | 22.30 | 22.30 | 0 | ||||
31215 | PGOCX | 0 | 22.30 | 22.30 | 22.30 | 0 | ||||
31216 | PGOF | 0 | 0 | |||||||
31217 | PGOFU | 0 | 0 | |||||||
31218 | PGOVX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
31219 | PGOXX | 0 | 0.32 | 5.21 | 5.30 | 758 | ||||
31220 | PGP | 200 | 2 7/8 | 0 | ||||||
31221 | PGPEX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
31222 | PGPT | 2000 | 1.1250 | 0.7500 | 1.2500 | 0 | ||||
31223 | PGR | 100 | 69 1/2 | 68 5/8 | 69 1/2 | 68 5/8 | 68 7/8 | 69 1/4 | 300 | |
31224 | PGRAX | 0 | 25.75 | 25.75 | 26.96 | 0 | ||||
31225 | PGRBX | 0 | 24.59 | 24.59 | 24.59 | 0 | ||||
31226 | PGRC | 0 | 0 | |||||||
31227 | PGRDX | 0 | 24.78 | 24.78 | 24.78 | 0 | ||||
31228 | PGRI | 0 | 0 | |||||||
31229 | PGRIX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
31230 | PGRL | 0 | 0 | |||||||
31231 | PGRMX | 0 | 18.23 | 18.23 | 18.89 | 0 | ||||
31232 | PGRN | 0 | 0 | |||||||
31233 | PGRNS | 500 | 0.0400 | 0.0400 | 0.1000 | 0 | ||||
31234 | PGROX | 0 | 19.92 | 19.92 | 20.86 | 0 | ||||
31235 | PGRR | 0 | 0 | |||||||
31236 | PGRWX | 0 | 18.30 | 18.30 | 19.42 | 0 | ||||
31237 | PGRY | 0 | 0 | |||||||
31238 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
31239 | PGS | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 3/8 | 100 | |
31240 | PGSA | 0 | 0 | |||||||
31241 | PGSAY | 500 | 33 1/2 | 35 | 35 | 33 1/4 | 33 1/2 | 33 5/8 | 413500 | |
31242 | PGSBX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
31243 | PGSGX | 0 | 9.58 | 9.58 | 10.03 | 0 | ||||
31244 | PGSI | 0 | 0 | |||||||
31245 | PGSIX | 0 | 12.84 | 12.84 | 13.48 | 0 | ||||
31246 | PGSMX | 0 | 12.83 | 12.83 | 13.26 | 0 | ||||
31247 | PGSP | 0 | 0 | |||||||
31248 | PGSPX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
31249 | PGST | 700 | 1.4687 | 1.3125 | 1.4687 | 1.3125 | 1.3437 | 1.4687 | 25100 | |
31250 | PGT | 100 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
31251 | PGTBX | 0 | 26.51 | 26.51 | 26.51 | 0 | ||||
31252 | PGTC | 0 | 0 | |||||||
31253 | PGTRX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
31254 | PGTS | 0 | 0 | |||||||
31255 | PGTSY | 0 | 0 | |||||||
31256 | PGTV | 100 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 28200 | |
31257 | PGTXX | 0 | 0.50 | 4.47 | 4.49 | 2419 | ||||
31258 | PGTZ | 1000 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 25000 | |
31259 | PGU | 6000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 3/8 | 6000 | |
31260 | PGUA | 0 | 0 | |||||||
31261 | PGUB | 0 | 0 | |||||||
31262 | PGUE | 0 | 0 | |||||||
31263 | PGUG | 0 | 0 | |||||||
31264 | PGUI | 0 | 0 | |||||||
31265 | PGUL | 0 | 0 | |||||||
31266 | PGUM | 0 | 0 | |||||||
31267 | PGUO | 0 | 0 | |||||||
31268 | PGUR | 0 | 0 | |||||||
31269 | PGUS | 0 | 0 | |||||||
31270 | PGUT | 0 | 0 | |||||||
31271 | PGUXX | 0 | 0.42 | 4.83 | 4.77 | 2088 | ||||
31272 | PGVAX | 0 | 8.87 | 8.87 | 9.24 | 0 | ||||
31273 | PGVBX | 0 | 11.19 | 11.19 | 11.19 | 0 | ||||
31274 | PGVZX | 0 | 8.87 | 8.87 | 8.87 | 0 | ||||
31275 | PGWAX | 0 | 26.95 | 26.95 | 28.52 | 0 | ||||
31276 | PGWBX | 0 | 19.61 | 19.61 | 19.61 | 0 | ||||
31277 | PGWC | 0 | 0 | |||||||
31278 | PGWCP | 600 | 53.0000 | 0 | ||||||
31279 | PGWCX | 0 | 25.79 | 25.79 | 25.79 | 0 | ||||
31280 | PGWCZ | 800 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 1/2 | 800 | |
31281 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
31282 | PH | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 38 | 100 | |
31283 | PHAAX | 0 | 18.55 | 18.55 | 19.42 | 0 | ||||
31284 | PHAGX | 0 | 23.57 | 23.57 | 24.68 | 0 | ||||
31285 | PHAM | 800 | 11 1/2 | 12 7/8 | 12 7/8 | 11 | 11 1/4 | 11 1/2 | 164600 | |
31286 | PHAR | 0 | 0 | |||||||
31287 | PHARY | 0 | 0 | |||||||
31288 | PHB | 100 | 63 3/4 | 69 7/8 | 70 3/8 | 0 | ||||
31289 | PHBBX | 0 | 12.31 | 12.31 | 12.31 | 0 | ||||
31290 | PHBC | 0 | 0 | |||||||
31291 | PHBCX | 0 | 22.87 | 22.87 | 23.95 | 0 | ||||
31292 | PHBD | 0 | 0 | |||||||
31293 | PHBI | 0 | 0 | |||||||
31294 | PHBK | 200 | 23 1/4 | 22 7/8 | 23 1/4 | 22 7/8 | 23 | 23 1/4 | 197200 | |
31295 | PHBL | 0 | 0 | |||||||
31296 | PHBLX | 0 | 17.54 | 17.54 | 18.41 | 0 | ||||
31297 | PHBN | 0 | 0 | |||||||
31298 | PHBO | 0 | 0 | |||||||
31299 | PHBP | 0 | 0 | |||||||
31300 | PHBS | 0 | 0 | |||||||
31301 | PHBV | 0 | 0 | |||||||
31302 | PHC | 500 | 4 5/8 | 0 | ||||||
31303 | PHCBX | 0 | 15.89 | 15.89 | 16.64 | 0 | ||||
31304 | PHCC | 0 | 0 | |||||||
31305 | PHCCX | 0 | 8.66 | 8.66 | 8.66 | 0 | ||||
31306 | PHCHX | 0 | 8.66 | 8.66 | 9.09 | 0 | ||||
31307 | PHCO | 100 | 35 | 35 | 35 | 35 | 35 | 36 1/2 | 100 | |
31308 | PHCPX | 0 | 20.60 | 20.60 | 21.63 | 0 | ||||
31309 | PHCS | 0 | 0 | |||||||
31310 | PHCSU | 0 | 0 | |||||||
31311 | PHCTX | 0 | 7.38 | 7.38 | 7.73 | 0 | ||||
31312 | PHCVX | 0 | 19.22 | 19.22 | 20.18 | 0 | ||||
31313 | PHD | 400 | 3 7/16 | 0 | ||||||
31314 | PHEC | 0 | 0 | |||||||
31315 | PHECP | 0 | 0 | |||||||
31316 | PHEL | 3000 | 18 1/8 | 18 1/4 | 18 1/2 | 18 1/8 | 17 3/4 | 18 1/2 | 8000 | |
31317 | PHELK | 1500 | 17 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 3400 | |
31318 | PHF | 2100 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 2700 | |||
31319 | PHFC | 1000 | 12 | 11 7/8 | 12 | 11 7/8 | 11 7/8 | 12 1/8 | 1900 | |
31320 | PHFR | 100 | 0.9062 | 0.8750 | 0.9062 | 0.8750 | 0.8750 | 0.9687 | 6800 | |
31321 | PHFT | 0 | 0 | |||||||
31322 | PHG | 100 | 35 1/2 | 35 3/8 | 35 1/2 | 35 3/8 | 35 1/4 | 35 5/8 | 2600 | |
31323 | PHGBX | 0 | 9.47 | 9.47 | 9.94 | 0 | ||||
31324 | PHGC | 0 | 0 | |||||||
31325 | PHGF | 0 | 0 | |||||||
31326 | PHGG | 0 | 0 | |||||||
31327 | PHGL | 0 | 0 | |||||||
31328 | PHGN | 0 | 0 | |||||||
31329 | PHGP | 0 | 0 | |||||||
31330 | PHGRX | 0 | 26.75 | 26.75 | 28.08 | 0 | ||||
31331 | PHGT | 0 | 0 | |||||||
31332 | PHGVX | 0 | 9.37 | 9.37 | 9.81 | 0 | ||||
31333 | PHGW | 0 | 0 | |||||||
31334 | PHGX | 0 | 0 | |||||||
31335 | PHGXX | 0 | 0.45 | 4.84 | 4.85 | 7320 | ||||
31336 | PHGY | 0 | 0 | |||||||
31337 | PHH | 200 | 30 | 30 | 30 | 30 | 29 3/4 | 30 1/8 | 200 | |
31338 | PHHC | 0 | 0 | |||||||
31339 | PHHE | 0 | 0 | |||||||
31340 | PHHG | 0 | 0 | |||||||
31341 | PHHI | 0 | 0 | |||||||
31342 | PHHM | 300 | 26 7/8 | 27 | 27 3/4 | 26 3/4 | 26 3/4 | 27 3/4 | 6900 | |
31343 | PHHO | 0 | 0 | |||||||
31344 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
31345 | PHI | 300 | 62 3/4 | 57 3/8 | 59 1/2 | 0 | ||||
31346 | PHIA | 0 | 0 | |||||||
31347 | PHIAX | 0 | 7.25 | 7.25 | 7.55 | 0 | ||||
31348 | PHIB | 0 | 0 | |||||||
31349 | PHIBX | 0 | 7.25 | 7.25 | 7.25 | 0 | ||||
31350 | PHIC | 0 | 0 | |||||||
31351 | PHIEF | 0 | 57.5000 | 0 | ||||||
31352 | PHIG | 0 | 0 | |||||||
31353 | PHIGX | 0 | 12.35 | 12.35 | 12.97 | 0 | ||||
31354 | PHIH | 0 | 0 | |||||||
31355 | PHII | 100 | 20 5/8 | 20 5/8 | 20 7/8 | 20 5/8 | 20 5/8 | 20 7/8 | 59800 | |
31356 | PHIJ | 0 | 0 | |||||||
31357 | PHIL | 0 | 0 | |||||||
31358 | PHILX | 0 | 7.55 | 7.55 | 7.55 | 0 | ||||
31359 | PHIN | 0 | 0 | |||||||
31360 | PHIS | 0 | 0 | |||||||
31361 | PHITX | 0 | 13.96 | 13.96 | 14.66 | 0 | ||||
31362 | PHIU | 0 | 0 | |||||||
31363 | PHIW | 0 | 0 | |||||||
31364 | PHIY | 0 | 0 | |||||||
31365 | PHIYX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
31366 | PHIpA | 23700 | 56 3/8 | 0 | ||||||
31367 | PHKS | 0 | 0 | |||||||
31368 | PHKW | 500 | 0.0100 | 0 | ||||||
31369 | PHLB | 1000 | 2.6250 | 2.3750 | 2.6250 | 2.3750 | 2.3750 | 2.7500 | 3000 | |
31370 | PHLY | 1000 | 23 | 23 1/4 | 23 5/8 | 23 | 22 3/4 | 23 1/2 | 20300 | |
31371 | PHLZ | 500 | 1.7500 | 1.5000 | 1.7500 | 0 | ||||
31372 | PHM | 20000 | 26 3/4 | 26 1/2 | 26 7/8 | 0 | ||||
31373 | PHMF | 0 | 0 | |||||||
31374 | PHMI | 0 | 0 | |||||||
31375 | PHML | 0 | 0 | |||||||
31376 | PHMN | 0 | 0 | |||||||
31377 | PHMR | 0 | 0 | |||||||
31378 | PHMT | 0 | 0 | |||||||
31379 | PHMX | 200 | 15 5/8 | 15 3/4 | 16 3/8 | 15 1/8 | 15 | 15 5/8 | 76800 | |
31380 | PHN | 100 | 24 1/4 | 0 | ||||||
31381 | PHNAX | 0 | 8.13 | 8.13 | 8.54 | 0 | ||||
31382 | PHNBX | 0 | 8.12 | 8.12 | 8.12 | 0 | ||||
31383 | PHNCX | 0 | 8.06 | 8.06 | 8.06 | 0 | ||||
31384 | PHNN | 0 | 0 | |||||||
31385 | PHNX | 0 | 0 | |||||||
31386 | PHNXY | 400 | 2 5/8 | 2 1/2 | 2 7/8 | 0 | ||||
31387 | PHOC | 100 | 3 1/8 | 3 1/8 | 4 1/2 | 0 | ||||
31388 | PHON | 900 | 2.4384 | 0.6250 | 1.2500 | 0 | ||||
31389 | PHOT | 0 | 0 | |||||||
31390 | PHOX | 600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.8750 | 600 | |
31391 | PHPL | 0 | 0 | |||||||
31392 | PHPXX | 0 | 0.48 | 3.01 | 3.06 | 533 | ||||
31393 | PHRAX | 0 | 12.70 | 12.70 | 13.33 | 0 | ||||
31394 | PHRBX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
31395 | PHS | 0 | 0 | |||||||
31396 | PHSA | 0 | 0 | |||||||
31397 | PHSAX | 0 | 16.18 | 16.18 | 16.99 | 0 | ||||
31398 | PHSBX | 0 | 44.53 | 44.53 | 44.53 | 0 | ||||
31399 | PHSCX | 0 | 16.06 | 16.06 | 16.06 | 0 | ||||
31400 | PHSE | 1500 | 4 3/4 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/4 | 3300 | |
31401 | PHSKX | 0 | 16.54 | 16.54 | 17.36 | 0 | ||||
31402 | PHSS | 1000 | 16 3/8 | 16 | 17 1/2 | 15 1/4 | 16 3/8 | 16 3/4 | 100300 | |
31403 | PHSTX | 0 | 45.35 | 45.35 | 48.12 | 0 | ||||
31404 | PHSV | 1000 | 17 3/8 | 17 | 17 1/2 | 16 3/4 | 16 3/4 | 17 3/8 | 27900 | |
31405 | PHSY | 0 | 0 | |||||||
31406 | PHSYA | 5000 | 68 1/4 | 69 1/2 | 69 1/2 | 67 | 67 | 68 1/2 | 54700 | |
31407 | PHSYB | 400 | 71 3/4 | 70 7/8 | 72 1/2 | 70 1/2 | 71 3/4 | 72 1/4 | 224600 | |
31408 | PHT | 1000 | 13 | 13 | 13 | 12 7/8 | 4200 | |||
31409 | PHTA | 0 | 0 | |||||||
31410 | PHTBX | 0 | 11.14 | 11.14 | 11.70 | 0 | ||||
31411 | PHTN | 1000 | 6 5/8 | 6 1/2 | 7 | 6 1/2 | 6 1/8 | 6 3/4 | 25400 | |
31412 | PHTO | 1500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.0000 | 3000 | |
31413 | PHTT | 0 | 0 | |||||||
31414 | PHTXX | 0 | 0 | |||||||
31415 | PHU | 0 | 0 | |||||||
31416 | PHV | 0 | 0 | |||||||
31417 | PHVN | 0 | 0 | |||||||
31418 | PHX | 1200 | 4 5/8 | 0 | ||||||
31419 | PHXA | 0 | 0 | |||||||
31420 | PHXC | 0 | 0 | |||||||
31421 | PHXCF | 0 | 1.1500 | 0 | ||||||
31422 | PHXM | 0 | 0 | |||||||
31423 | PHXS | 1000 | 2.6250 | 2.7500 | 2.7500 | 2.5625 | 2.5625 | 2.6250 | 52800 | |
31424 | PHXT | 100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 100 | |||
31425 | PHXU | 500 | 0.7500 | 0.2700 | 0.8750 | 0 | ||||
31426 | PHXX | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 17 1/4 | 17 1/4 | 18 3/4 | 21400 | |
31427 | PHY | 1200 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
31428 | PHYBX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
31429 | PHYC | 1900 | 30 3/4 | 28 3/4 | 31 1/4 | 28 3/4 | 30 3/8 | 30 3/4 | 1191400 | |
31430 | PHYCH | 17 | 102 1/4 | 100 1/4 | 102 1/4 | 100 1/4 | 101 1/4 | 103 | 110 | |
31431 | PHYD | 0 | 0 | |||||||
31432 | PHYIX | 0 | 9.58 | 9.58 | 10.06 | 0 | ||||
31433 | PHYLX | 0 | 8.23 | 8.23 | 8.64 | 0 | ||||
31434 | PHYMX | 0 | 9.57 | 9.57 | 9.89 | 0 | ||||
31435 | PHYN | 5000 | 5 5/16 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 5/16 | 559500 | |
31436 | PHYP | 0 | 0 | |||||||
31437 | PHYS | 10000 | 20 1/8 | 20 | 20 1/4 | 19 3/4 | 20 | 20 1/2 | 77600 | |
31438 | PHYT | 1900 | 0.0010 | 0 | ||||||
31439 | PHYX | 500 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 | 12100 | |
31440 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
31441 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
31442 | PI | 0 | 8 3/4 | 9 3/8 | 0 | |||||
31443 | PIA | 2400 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/8 | 9 1/2 | 2400 | |
31444 | PIAIX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
31445 | PIAM | 1000 | 11 | 11 | 11 3/4 | 11 | 10 3/4 | 11 1/2 | 5600 | |
31446 | PIBAX | 0 | 28.02 | 28.02 | 28.02 | 0 | ||||
31447 | PIBIX | 0 | 27.58 | 27.58 | 27.58 | 0 | ||||
31448 | PIBK | 0 | 0 | |||||||
31449 | PIBM | 0 | 0 | |||||||
31450 | PIBSX | 0 | 9.43 | 9.43 | 9.43 | 0 | ||||
31451 | PIC | 100 | 8 3/4 | 8 1/2 | 9 | 0 | ||||
31452 | PICB | 0 | 0 | |||||||
31453 | PICBX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
31454 | PICM | 8500 | 22 1/8 | 22 | 22 1/8 | 22 | 21 3/4 | 22 1/2 | 13500 | |
31455 | PICO | 0 | 0 | |||||||
31456 | PICOA | 1500 | 20 3/4 | 20 3/4 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/4 | 7300 | |
31457 | PICQ | 0 | 0 | |||||||
31458 | PICQE | 0 | 0 | |||||||
31459 | PICT | 0 | 0 | |||||||
31460 | PICXX | 0 | 0.46 | 5.15 | 5.12 | 3888 | ||||
31461 | PIDAX | 0 | 14.10 | 14.10 | 14.76 | 0 | ||||
31462 | PIDBX | 0 | 13.82 | 13.82 | 13.82 | 0 | ||||
31463 | PIDFX | 0 | 6.82 | 6.82 | 7.24 | 0 | ||||
31464 | PIDM | 0 | 0 | |||||||
31465 | PIEB | 0 | 0 | |||||||
31466 | PIED | 2000 | 0.2187 | 0.2187 | 0.2812 | 0 | ||||
31467 | PIEIX | 0 | 13.21 | 13.21 | 13.91 | 0 | ||||
31468 | PIEMX | 0 | 8.44 | 8.44 | 8.44 | 0 | ||||
31469 | PIEQX | 0 | 49.55 | 49.55 | 49.55 | 0 | ||||
31470 | PIESX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
31471 | PIF | 200 | 12 | 12 | 12 1/8 | 12 | 11 7/8 | 12 1/4 | 1500 | |
31472 | PIFA | 0 | 0 | |||||||
31473 | PIFI | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 2 1/4 | 3500 | |
31474 | PIFS | 0 | 0 | |||||||
31475 | PIFX | 0 | 0 | |||||||
31476 | PIFXX | 0 | 0.39 | 5.08 | 5.19 | 2143 | ||||
31477 | PIGAX | 0 | 10.42 | 10.42 | 10.85 | 0 | ||||
31478 | PIGBX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
31479 | PIGDX | 0 | 7.86 | 7.86 | 8.34 | 0 | ||||
31480 | PIGLX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
31481 | PIGPX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
31482 | PIGSX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
31483 | PIHBX | 0 | 6.50 | 6.50 | 6.50 | 0 | ||||
31484 | PIHC | 100 | 6 1/8 | 5 1/2 | 6 1/8 | 5 1/2 | 5 1/2 | 6 1/8 | 30500 | |
31485 | PIHCU | 1000 | 6 11/16 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 7 1/2 | 2000 | |
31486 | PIHCW | 3000 | 1 3/8 | 1 1/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 1/2 | 4700 | |
31487 | PIHYX | 0 | 6.51 | 6.51 | 6.83 | 0 | ||||
31488 | PII | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 5/8 | 21 | 100 | |
31489 | PIIB | 0 | 0 | |||||||
31490 | PIIE | 0 | 0 | |||||||
31491 | PIIEX | 0 | 20.33 | 20.33 | 20.33 | 0 | ||||
31492 | PIIFX | 0 | 22.40 | 22.40 | 23.77 | 0 | ||||
31493 | PIIGX | 0 | 33.14 | 33.14 | 33.14 | 0 | ||||
31494 | PIIM | 0 | 0 | |||||||
31495 | PIIMX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
31496 | PIIR | 0 | 0 | |||||||
31497 | PIIS | 0 | 0 | |||||||
31498 | PIIW | 0 | 0 | |||||||
31499 | PIIX | 0 | 0 | |||||||
31500 | PIIXX | 0 | 0.45 | 5.14 | 5.29 | 7654 | ||||
31501 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
31502 | PIKE | 0 | 0 | |||||||
31503 | PILA | 0 | 0 | |||||||
31504 | PILAX | 0 | 12.88 | 12.88 | 13.63 | 0 | ||||
31505 | PILCX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
31506 | PILL | 200 | 6 5/16 | 6 1/4 | 6 5/8 | 5 7/8 | 6 1/4 | 6 3/8 | 250300 | |
31507 | PIM | 1300 | 7 5/8 | 7 3/8 | 7 3/4 | 0 | ||||
31508 | PIMGX | 0 | 30.37 | 30.37 | 30.37 | 0 | ||||
31509 | PIMIX | 0 | 15.96 | 15.96 | 15.96 | 0 | ||||
31510 | PIMNX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
31511 | PIMPX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
31512 | PIMS | 0 | 0 | |||||||
31513 | PIMTX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
31514 | PIMXX | 0 | 0.51 | 5.02 | 5.11 | 3796 | ||||
31515 | PIN | 0 | 0 | |||||||
31516 | PINBX | 0 | 13.72 | 13.72 | 13.72 | 0 | ||||
31517 | PINCX | 0 | 7.03 | 7.03 | 7.38 | 0 | ||||
31518 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
31519 | PINFX | 0 | 12.61 | 12.61 | 12.61 | 0 | ||||
31520 | PINKY | 0 | 4.5000 | 0 | ||||||
31521 | PINMX | 0 | 11.52 | 11.52 | 11.94 | 0 | ||||
31522 | PINN | 700 | 28 3/8 | 28 3/32 | 28 3/8 | 28 3/32 | 28 | 28 3/4 | 3700 | |
31523 | PINO | 0 | 0 | |||||||
31524 | PINOX | 0 | 11.57 | 11.57 | 12.28 | 0 | ||||
31525 | PINT | 0 | 0 | |||||||
31526 | PINVX | 0 | 10.17 | 10.17 | 10.79 | 0 | ||||
31527 | PINWX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
31528 | PINXX | 0 | 0.54 | 4.84 | 4.96 | 1684 | ||||
31529 | PINYX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
31530 | PINpB | 300 | 14 1/4 | 0 | ||||||
31531 | PINpC | 14380 | 15 33/64 | 0 | ||||||
31532 | PINpD | 260 | 96 3/8 | 0 | ||||||
31533 | PINpJ | 28930 | 100 1/2 | 0 | ||||||
31534 | PINpK | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | |||
31535 | PIO | 200 | 20 5/8 | 0 | ||||||
31536 | PIOBX | 0 | 9.19 | 9.19 | 9.62 | 0 | ||||
31537 | PIOC | 0 | 0 | |||||||
31538 | PIODX | 0 | 27.36 | 27.36 | 29.03 | 0 | ||||
31539 | PIOG | 100 | 25 | 24 | 25 | 24 | 24 1/2 | 25 | 18400 | |
31540 | PIOI | 0 | 0 | |||||||
31541 | PIOL | 2200 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2500 | 2200 | |
31542 | PION | 0 | 0 | |||||||
31543 | PIONA | 400 | 5 | 5 | 5 | 5 | 4 7/8 | 5 1/2 | 400 | |
31544 | PIONP | 0 | 0 | |||||||
31545 | PIOO | 0 | 0 | |||||||
31546 | PIOS | 10000 | 10 7/8 | 10 1/2 | 11 | 10 1/2 | 10 5/8 | 11 | 63900 | |
31547 | PIOT | 0 | 0 | |||||||
31548 | PIOTX | 0 | 21.55 | 21.55 | 22.86 | 0 | ||||
31549 | PIPE | 200 | 5 1/4 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 6000 | |
31550 | PIPGX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
31551 | PIR | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 5/8 | 14 1/4 | 1200 | |
31552 | PIRB | 0 | 0 | |||||||
31553 | PIRD | 0 | 0 | |||||||
31554 | PIRF | 0 | 0 | |||||||
31555 | PIRH | 0 | 0 | |||||||
31556 | PIRI | 0 | 0 | |||||||
31557 | PIRL | 0 | 0 | |||||||
31558 | PIRN | 0 | 0 | |||||||
31559 | PIRR | 0 | 0 | |||||||
31560 | PIRS | 0 | 0 | |||||||
31561 | PIRT | 0 | 0 | |||||||
31562 | PIRW | 0 | 0 | |||||||
31563 | PISA | 0 | 0 | |||||||
31564 | PISC | 500 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
31565 | PISCC | 0 | 0 | |||||||
31566 | PISCX | 0 | 23.00 | 23.00 | 23.00 | 0 | ||||
31567 | PISEX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
31568 | PISGX | 0 | 41.67 | 41.67 | 41.67 | 0 | ||||
31569 | PISXX | 0 | 0.40 | 5.22 | 5.19 | 4135 | ||||
31570 | PITC | 5000 | 4 5/16 | 4 3/16 | 4 3/8 | 4 3/16 | 4 1/4 | 4 5/16 | 68100 | |
31571 | PITHX | 0 | 20.63 | 20.63 | 21.89 | 0 | ||||
31572 | PITKX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
31573 | PITXX | 0 | 0.50 | 4.72 | 4.73 | 313 | ||||
31574 | PIUXX | 0 | 0.42 | 5.07 | 5.02 | 4789 | ||||
31575 | PIVAX | 0 | 17.04 | 17.04 | 18.03 | 0 | ||||
31576 | PIVBX | 0 | 16.80 | 16.80 | 16.80 | 0 | ||||
31577 | PIVCX | 0 | 16.80 | 16.80 | 16.80 | 0 | ||||
31578 | PIVDX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
31579 | PIVXX | 0 | 0.40 | 4.92 | 4.88 | 519 | ||||
31580 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
31581 | PIXR | 10000 | 16 | 15 3/4 | 17 | 15 1/4 | 16 | 16 5/8 | 115100 | |
31582 | PIXT | 3000 | 4 5/8 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 5/8 | 84900 | |
31583 | PJAM | 500 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 5/8 | 17 | 49700 | |
31584 | PJAR | 0 | 0 | |||||||
31585 | PJARX | 0 | 8.10 | 8.10 | 8.10 | 0 | ||||
31586 | PJC | 200 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/2 | 11 7/8 | 300 | |
31587 | PJC.A | 0 | 0 | |||||||
31588 | PJCC | 0 | 0 | |||||||
31589 | PJCI | 0 | 0 | |||||||
31590 | PJCK | 0 | 0 | |||||||
31591 | PJCN | 0 | 0 | |||||||
31592 | PJCO | 0 | 0 | |||||||
31593 | PJCP | 0 | 0 | |||||||
31594 | PJCQ | 0 | 0 | |||||||
31595 | PJCR | 0 | 0 | |||||||
31596 | PJCS | 0 | 0 | |||||||
31597 | PJCX | 0 | 0 | |||||||
31598 | PJEGX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
31599 | PJEMX | 0 | 8.76 | 8.76 | 8.76 | 0 | ||||
31600 | PJFAX | 0 | 10.89 | 10.89 | 11.46 | 0 | ||||
31601 | PJFBX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
31602 | PJFCX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
31603 | PJFZX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
31604 | PJGIX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
31605 | PJGRX | 0 | 14.47 | 14.47 | 14.47 | 0 | ||||
31606 | PJGXX | 0 | 0.49 | 4.53 | 4.61 | 2889 | ||||
31607 | PJIG | 0 | 0 | |||||||
31608 | PJMNX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
31609 | PJMXX | 0 | 0.46 | 4.60 | 4.69 | 19844 | ||||
31610 | PJNTX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
31611 | PJTV | 1500 | 3 3/4 | 3 7/8 | 3 15/16 | 3 3/4 | 3 11/16 | 3 25/32 | 77400 | |
31612 | PJTVP | 100 | 3 1/2 | 3 1/2 | 4 1/4 | 0 | ||||
31613 | PJTVW | 500 | 6 | 6 1/2 | 8 1/2 | 0 | ||||
31614 | PJVLX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
31615 | PK | 700 | 33 3/4 | 35 | 35 3/4 | 0 | ||||
31616 | PKA | 500 | 13 1/4 | 0 | ||||||
31617 | PKAC | 0 | 0 | |||||||
31618 | PKBAX | 0 | 13.72 | 13.72 | 13.72 | 0 | ||||
31619 | PKBDX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
31620 | PKBFX | 0 | 13.73 | 13.73 | 14.38 | 0 | ||||
31621 | PKD | 1000 | 8 | 8 1/8 | 8 1/4 | 8 | 7 7/8 | 8 3/8 | 4800 | |
31622 | PKDH | 0 | 0 | |||||||
31623 | PKDK | 0 | 0 | |||||||
31624 | PKDU | 0 | 0 | |||||||
31625 | PKDX | 0 | 0 | |||||||
31626 | PKDY | 0 | 0 | |||||||
31627 | PKE | 0 | 20 1/2 | 21 | 0 | |||||
31628 | PKEAX | 0 | 21.84 | 21.84 | 22.87 | 0 | ||||
31629 | PKEB | 0 | 0 | |||||||
31630 | PKEC | 0 | 0 | |||||||
31631 | PKED | 0 | 0 | |||||||
31632 | PKEG | 0 | 0 | |||||||
31633 | PKEL | 0 | 0 | |||||||
31634 | PKEQX | 0 | 21.98 | 21.98 | 21.98 | 0 | ||||
31635 | PKER | 0 | 0 | |||||||
31636 | PKET | 0 | 0 | |||||||
31637 | PKF | 100 | 5 1/8 | 5 1/4 | 5 5/8 | 0 | ||||
31638 | PKFO | 0 | 0 | |||||||
31639 | PKFP | 0 | 0 | |||||||
31640 | PKG | 400 | 3 7/8 | 0 | ||||||
31641 | PKGAX | 0 | 9.31 | 9.31 | 9.70 | 0 | ||||
31642 | PKGBX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
31643 | PKGIX | 0 | 9.31 | 9.31 | 9.31 | 0 | ||||
31644 | PKGM | 500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.7500 | 500 | |
31645 | PKGP | 2500 | 0.2500 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2500 | 55500 | |
31646 | PKGTF | 0 | 2.6800 | 0 | ||||||
31647 | PKGXX | 0 | 0.48 | 4.82 | 4.89 | 2214 | ||||
31648 | PKHAX | 0 | 18.08 | 18.08 | 18.93 | 0 | ||||
31649 | PKHBX | 0 | 18.03 | 18.03 | 18.03 | 0 | ||||
31650 | PKHEX | 0 | 18.06 | 18.06 | 18.06 | 0 | ||||
31651 | PKHL | 0 | 0 | |||||||
31652 | PKIAX | 0 | 9.82 | 9.82 | 10.23 | 0 | ||||
31653 | PKIDX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
31654 | PKIEX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
31655 | PKII | 400 | 3.0000 | 0 | ||||||
31656 | PKIN | 300 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 21.7500 | 22.7500 | 300 | |
31657 | PKLB | 2500 | 0.5625 | 0.5625 | 0.5937 | 0.5625 | 0.5312 | 0.5937 | 9100 | |
31658 | PKLBQ | 0 | 0 | |||||||
31659 | PKLMX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
31660 | PKMBX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
31661 | PKMIX | 0 | 10.87 | 10.87 | 10.87 | 0 | ||||
31662 | PKN | 600 | 54 1/8 | 52 3/4 | 53 1/4 | 0 | ||||
31663 | PKNI | 0 | 0 | |||||||
31664 | PKNL | 0 | 0 | |||||||
31665 | PKNN | 0 | 0 | |||||||
31666 | PKNR | 0 | 0 | |||||||
31667 | PKNS | 0 | 0 | |||||||
31668 | PKNT | 0 | 0 | |||||||
31669 | PKNV | 0 | 0 | |||||||
31670 | PKOH | 5000 | 14 7/8 | 15 1/2 | 15 1/2 | 14 7/8 | 14 3/4 | 15 1/8 | 40200 | |
31671 | PKOHP | 0 | 0 | |||||||
31672 | PKPG | 0 | 0 | |||||||
31673 | PKPS | 2000 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 16600 | |
31674 | PKPXX | 0 | 0.62 | 4.90 | 5.04 | 6291 | ||||
31675 | PKRA | 0 | 0 | |||||||
31676 | PKSAX | 0 | 32.66 | 32.66 | 34.20 | 0 | ||||
31677 | PKSBX | 0 | 32.20 | 32.20 | 32.20 | 0 | ||||
31678 | PKSCX | 0 | 33.00 | 33.00 | 33.00 | 0 | ||||
31679 | PKT | 500 | 27 1/4 | 0 | ||||||
31680 | PKT.A | 0 | 0 | |||||||
31681 | PKTL | 0 | 0 | |||||||
31682 | PKTN | 0 | 0 | |||||||
31683 | PKTXX | 0 | 0.37 | 2.80 | 2.86 | 1003 | ||||
31684 | PKVL | 100 | 22 1/2 | 21 3/4 | 23 | 0 | ||||
31685 | PKWD | 0 | 0 | |||||||
31686 | PKWY | 100 | 17 | 17 | 17 5/8 | 0 | ||||
31687 | PKX | 100 | 20 3/8 | 20 5/8 | 20 5/8 | 20 3/8 | 19 3/4 | 20 3/4 | 1200 | |
31688 | PKXA | 0 | 0 | |||||||
31689 | PKXK | 0 | 0 | |||||||
31690 | PKY | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 200 | |||
31691 | PKYN | 0 | 0 | |||||||
31692 | PKYX | 0 | 0 | |||||||
31693 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
31694 | PL | 100 | 36 5/8 | 36 5/8 | 36 5/8 | 36 5/8 | 35 3/4 | 36 3/8 | 100 | |
31695 | PL+M | 0 | 0 | |||||||
31696 | PLA | 300 | 12 | 11 1/2 | 12 | 0 | ||||
31697 | PLA.A | 0 | 0 | |||||||
31698 | PLA/A | 100 | 12 1/4 | 11 3/8 | 12 1/8 | 0 | ||||
31699 | PLAA | 0 | 0 | |||||||
31700 | PLAB | 200 | 24 1/8 | 24 | 24 3/4 | 23 1/2 | 24 1/8 | 24 3/4 | 282800 | |
31701 | PLAK | 0 | 0 | |||||||
31702 | PLAL | 0 | 0 | |||||||
31703 | PLAN | 700 | 9 3/4 | 9 5/8 | 10 | 9 5/8 | 9 1/4 | 10 | 13000 | |
31704 | PLAP | 0 | 0 | |||||||
31705 | PLAS | 0 | 0 | |||||||
31706 | PLAT | 1400 | 12 7/8 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 | 373100 | |
31707 | PLAV | 0 | 0 | |||||||
31708 | PLAY | 1000 | 7 1/2 | 7 7/16 | 7 1/2 | 7 5/16 | 7 7/16 | 7 1/2 | 122600 | |
31709 | PLBA | 700 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 12.3750 | 13.2500 | 700 | |
31710 | PLBAX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
31711 | PLBH | 0 | 0 | |||||||
31712 | PLBK | 0 | 0 | |||||||
31713 | PLC | 200 | 20 3/8 | 20 1/8 | 20 5/8 | 20 | 14500 | |||
31714 | PLCA | 0 | 0 | |||||||
31715 | PLCAY | 0 | 12.6250 | 0 | ||||||
31716 | PLCB | 1200 | 2.3750 | 2.3750 | 3.0000 | 0 | ||||
31717 | PLCC | 400 | 2 3/4 | 2 3/4 | 2 15/16 | 0 | ||||
31718 | PLCI | 0 | 0 | |||||||
31719 | PLCIX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
31720 | PLCL | 0 | 0 | |||||||
31721 | PLCM | 200 | 6 | 6 5/8 | 6 5/8 | 5 7/8 | 5 3/4 | 6 | 28000 | |
31722 | PLCO | 100 | 1 5/8 | 1 1/4 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 31100 | |
31723 | PLCOW | 200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 200 | |
31724 | PLCR | 1500 | 8.1250 | 8.3750 | 8.3750 | 7.7500 | 7.7500 | 8.1250 | 13000 | |
31725 | PLCS | 0 | 0 | |||||||
31726 | PLCT | 0 | 0 | |||||||
31727 | PLCW | 0 | 0 | |||||||
31728 | PLDI | 0 | 0 | |||||||
31729 | PLDIF | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 | 7 1/4 | 14400 | |
31730 | PLDTX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
31731 | PLE | 200 | 17 7/8 | 0 | ||||||
31732 | PLEAX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
31733 | PLEEX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
31734 | PLEG | 0 | 0 | |||||||
31735 | PLEI | 0 | 0 | |||||||
31736 | PLEL | 65000 | 0.2000 | 0.1562 | 0.2500 | 0 | ||||
31737 | PLEN | 1000 | 34 1/2 | 35 3/4 | 35 3/4 | 34 | 34 | 35 1/2 | 3100 | |
31738 | PLEW | 0 | 0 | |||||||
31739 | PLEX | 3000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
31740 | PLFAX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
31741 | PLFC | 1000 | 16 1/4 | 15 5/8 | 17 1/4 | 0 | ||||
31742 | PLFE | 900 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 19700 | |
31743 | PLG | 100 | 48 1/8 | 44 3/8 | 44 7/8 | 0 | ||||
31744 | PLGAX | 0 | 14.67 | 14.67 | 14.67 | 0 | ||||
31745 | PLI | 2000 | 13/16 | 13/16 | 13/16 | 13/16 | 2000 | |||
31746 | PLIAX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
31747 | PLIN | 200 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 38.7500 | 40.0000 | 200 | |
31748 | PLIT | 200 | 33 1/4 | 32 | 33 1/4 | 32 | 31 1/2 | 33 1/4 | 17100 | |
31749 | PLK | 200 | 45 1/2 | 0 | ||||||
31750 | PLKC | 0 | 0 | |||||||
31751 | PLKR | 29000 | 1.3950 | 1.3750 | 1.3950 | 1.3750 | 1.3750 | 1.5625 | 46000 | |
31752 | PLL | 5000 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/4 | 26 | 16600 | |
31753 | PLLC | 0 | 0 | |||||||
31754 | PLLE | 0 | 0 | |||||||
31755 | PLLG | 0 | 0 | |||||||
31756 | PLLK | 20000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0175 | 27500 | |
31757 | PLLL | 500 | 5 | 5 | 5 | 4 7/8 | 4 7/8 | 5 | 13600 | |
31758 | PLLM | 0 | 0 | |||||||
31759 | PLLO | 0 | 0 | |||||||
31760 | PLLR | 0 | 0 | |||||||
31761 | PLLS | 0 | 0 | |||||||
31762 | PLM | 100 | 3 3/16 | 0 | ||||||
31763 | PLMAX | 0 | 9.56 | 9.56 | 9.96 | 0 | ||||
31764 | PLMB | 0 | 0 | |||||||
31765 | PLMBP | 0 | 0 | |||||||
31766 | PLMC | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 300 | |||
31767 | PLMD | 0 | 0 | |||||||
31768 | PLMMX | 0 | 12.11 | 12.11 | 12.48 | 0 | ||||
31769 | PLMS | 0 | 0 | |||||||
31770 | PLMSQ | 400 | 0.1250 | 0 | ||||||
31771 | PLMX | 0 | 0 | |||||||
31772 | PLN | 0 | 379.52 | 378.22 | 381.82 | 377.15 | 0 | |||
31773 | PLNM | 500 | 0.2812 | 0.2187 | 0.2812 | 0 | ||||
31774 | PLNR | 2000 | 11 3/4 | 11 3/8 | 12 1/2 | 11 3/8 | 11 1/2 | 12 1/4 | 58900 | |
31775 | PLNS | 0 | 0 | |||||||
31776 | PLNSO | 0 | 0 | |||||||
31777 | PLNSP | 0 | 0 | |||||||
31778 | PLNSY | 0 | 0 | |||||||
31779 | PLR | 0 | 0 | |||||||
31780 | PLR.A | 0 | 0 | |||||||
31781 | PLR/A | 500 | 8 | 0 | ||||||
31782 | PLR/B | 100 | 7 1/4 | 0 | ||||||
31783 | PLRA | 0 | 0 | |||||||
31784 | PLRB | 0 | 0 | |||||||
31785 | PLS | 500 | 4 1/8 | 4 1/4 | 4 1/4 | 4 1/8 | 3 7/8 | 4 1/4 | 1000 | |
31786 | PLSAX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
31787 | PLSI | 0 | 0 | |||||||
31788 | PLSIA | 100 | 6 5/8 | 6 7/8 | 7 1/8 | 6 5/8 | 6 5/8 | 6 7/8 | 94500 | |
31789 | PLSIU | 1400 | 11 5/8 | 11 1/4 | 12 3/4 | 0 | ||||
31790 | PLSIW | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 5/8 | 3 3/4 | 3000 | |
31791 | PLSIZ | 200 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 5/16 | 25100 | |
31792 | PLSN | 0 | 0 | |||||||
31793 | PLSU | 5000 | 0.6600 | 0.5000 | 0.6875 | 0 | ||||
31794 | PLSw | 500 | 8 7/8 | 0 | ||||||
31795 | PLT | 100 | 37 5/8 | 36 7/8 | 37 3/8 | 0 | ||||
31796 | PLTC | 5000 | 0.1000 | 0.0200 | 0.1100 | 0 | ||||
31797 | PLTF | 0 | 0 | |||||||
31798 | PLTGX | 0 | 12.56 | 12.56 | 12.95 | 0 | ||||
31799 | PLTI | 0 | 0 | |||||||
31800 | PLTIX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
31801 | PLTK | 3000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1250 | 3000 | |
31802 | PLTKZ | 0 | 0 | |||||||
31803 | PLTM | 0 | 0 | |||||||
31804 | PLTMX | 0 | 12.04 | 12.04 | 12.41 | 0 | ||||
31805 | PLTN | 1800 | 2.0000 | 2.1875 | 2.1875 | 2.0000 | 2.0000 | 2.1875 | 7800 | |
31806 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
31807 | PLTR | 0 | 0 | |||||||
31808 | PLU | 300 | 35 | 0 | ||||||
31809 | PLUG | 1800 | 0.0001 | 0 | ||||||
31810 | PLVAX | 0 | 11.96 | 11.96 | 12.69 | 0 | ||||
31811 | PLX | 100 | 13 5/8 | 13 7/8 | 14 3/8 | 0 | ||||
31812 | PLXN | 0 | 0 | |||||||
31813 | PLXO | 0 | 0 | |||||||
31814 | PLXR | 0 | 0 | |||||||
31815 | PLXS | 100 | 16 3/4 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/2 | 35100 | |
31816 | PLXT | 0 | 0 | |||||||
31817 | PLY | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/4 | 5 5/8 | 100 | |
31818 | PLYD | 0 | 0 | |||||||
31819 | PLYG | 5000 | 0.0625 | 0 | ||||||
31820 | PLYN | 200 | 7.0000 | 0 | ||||||
31821 | PLYR | 100 | 21.0000 | 0 | ||||||
31822 | PLpM | 1000 | 26 1/8 | 0 | ||||||
31823 | PM | 100 | 4 3/4 | 0 | ||||||
31824 | PMA | 300 | 52 3/4 | 57 3/4 | 58 1/2 | 0 | ||||
31825 | PMAAX | 0 | 10.19 | 10.19 | 10.81 | 0 | ||||
31826 | PMABX | 0 | 9.28 | 9.28 | 9.28 | 0 | ||||
31827 | PMAC | 0 | 0 | |||||||
31828 | PMAD | 0 | 0 | |||||||
31829 | PMAL | 0 | 0 | |||||||
31830 | PMAM | 0 | 0 | |||||||
31831 | PMAMX | 0 | 10.16 | 10.16 | 10.53 | 0 | ||||
31832 | PMAN | 0 | 0 | |||||||
31833 | PMANP | 0 | 0 | |||||||
31834 | PMAO | 0 | 0 | |||||||
31835 | PMARX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
31836 | PMAT | 200 | 13 | 13 1/4 | 13 1/4 | 12 1/2 | 12 3/4 | 13 | 14600 | |
31837 | PMBAX | 0 | 12.34 | 12.34 | 12.92 | 0 | ||||
31838 | PMBBX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
31839 | PMBFX | 0 | 10.24 | 10.24 | 10.61 | 0 | ||||
31840 | PMBIX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
31841 | PMBPX | 0 | 10.87 | 10.87 | 10.87 | 0 | ||||
31842 | PMBSX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
31843 | PMBXX | 0 | 0.32 | 4.09 | 4.34 | 2044 | ||||
31844 | PMC | 100 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 100 | |||
31845 | PMCA | 0 | 0 | |||||||
31846 | PMCBX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
31847 | PMCD | 0 | 0 | |||||||
31848 | PMCDF | 0 | 0.5000 | 0 | ||||||
31849 | PMCFX | 0 | 18.21 | 18.21 | 19.32 | 0 | ||||
31850 | PMCI | 24900 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5625 | 1.8125 | 24900 | |
31851 | PMCIP | 1000 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
31852 | PMCIX | 0 | 18.16 | 18.16 | 18.16 | 0 | ||||
31853 | PMCMX | 0 | 18.18 | 18.18 | 18.84 | 0 | ||||
31854 | PMCN | 0 | 0 | |||||||
31855 | PMCP | 25000 | 5.0000 | 0 | ||||||
31856 | PMCS | 0 | 0 | |||||||
31857 | PMCXX | 0 | 0.50 | 3.02 | 3.04 | 767 | ||||
31858 | PMD | 400 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 2000 | |||
31859 | PMDBX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
31860 | PMDC | 0 | 0 | |||||||
31861 | PMDH | 0 | 0 | |||||||
31862 | PMDI | 100 | 3.3750 | 0 | ||||||
31863 | PMDL | 2500 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 6000 | |
31864 | PMDSX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
31865 | PMDT | 0 | 0 | |||||||
31866 | PMDTF | 5000 | 13/16 | 53/64 | 7/8 | 13/16 | 13/16 | 7/8 | 10200 | |
31867 | PMDX | 12000 | 0.4400 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4400 | 70000 | |
31868 | PME | 23000 | 49 3/8 | 0 | ||||||
31869 | PMEB | 0 | 0 | |||||||
31870 | PMEBX | 0 | 9.09 | 9.09 | 9.09 | 0 | ||||
31871 | PMEC | 0 | 0 | |||||||
31872 | PMED | 1000 | 3 3/4 | 4 | 4 | 3 3/4 | 3 1/2 | 4 | 2500 | |
31873 | PMEDU | 200 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 5.3750 | 1000 | |
31874 | PMEDW | 500 | 15/16 | 11/16 | 13/16 | 0 | ||||
31875 | PMEG | 0 | 0 | |||||||
31876 | PMEH | 0 | 0 | |||||||
31877 | PMER | 0 | 0 | |||||||
31878 | PMET | 0 | 0 | |||||||
31879 | PMFAX | 0 | 13.36 | 13.36 | 13.99 | 0 | ||||
31880 | PMFBX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
31881 | PMFG | 100 | 13 3/4 | 13 1/8 | 13 3/4 | 0 | ||||
31882 | PMFI | 100 | 19 | 18 3/4 | 19 1/4 | 0 | ||||
31883 | PMFR | 500 | 17.2500 | 0 | ||||||
31884 | PMFRA | 15000 | 16.7500 | 16.7500 | 17.5000 | 0 | ||||
31885 | PMG | 400 | 14 | 14 1/8 | 14 1/2 | 0 | ||||
31886 | PMGBX | 0 | 18.15 | 18.15 | 18.15 | 0 | ||||
31887 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
31888 | PMGIX | 0 | 21.02 | 21.02 | 21.02 | 0 | ||||
31889 | PMH | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
31890 | PMHAX | 0 | 10.32 | 10.32 | 10.75 | 0 | ||||
31891 | PMHBX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
31892 | PMHYX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
31893 | PMI | 2100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/8 | 20 7/8 | 2300 | |
31894 | PMIAX | 0 | 11.15 | 11.15 | 11.49 | 0 | ||||
31895 | PMIBX | 0 | 15.48 | 15.48 | 15.48 | 0 | ||||
31896 | PMIC | 0 | 0 | |||||||
31897 | PMICX | 0 | 11.88 | 11.88 | 11.88 | 0 | ||||
31898 | PMID | 600 | 5 3/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 5/8 | 29800 | |
31899 | PMIDX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
31900 | PMIE | 0 | 0 | |||||||
31901 | PMIF | 0 | 0 | |||||||
31902 | PMIL | 0 | 0 | |||||||
31903 | PMIN | 0 | 0 | |||||||
31904 | PMINX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
31905 | PMIO | 0 | 0 | |||||||
31906 | PMIP | 0 | 0 | |||||||
31907 | PMIR | 0 | 0 | |||||||
31908 | PMIS | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 3/8 | 6 3/4 | 2300 | |
31909 | PMISX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
31910 | PMIT | 0 | 0 | |||||||
31911 | PMITX | 0 | 10.70 | 10.70 | 11.35 | 0 | ||||
31912 | PMIX | 0 | 0 | |||||||
31913 | PMIXX | 0 | 0.40 | 4.93 | 5.02 | 258 | ||||
31914 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
31915 | PMK | 200 | 24 1/8 | 21 1/2 | 22 5/8 | 0 | ||||
31916 | PMKC | 0 | 0 | |||||||
31917 | PMKI | 0 | 0 | |||||||
31918 | PMKL | 0 | 0 | |||||||
31919 | PMKM | 0 | 0 | |||||||
31920 | PMKP | 0 | 0 | |||||||
31921 | PMKT | 0 | 0 | |||||||
31922 | PMKV | 0 | 0 | |||||||
31923 | PMKW | 0 | 0 | |||||||
31924 | PMKX | 0 | 0 | |||||||
31925 | PML | 200 | 12 | 0 | ||||||
31926 | PMLC | 0 | 0 | |||||||
31927 | PMLCP | 100 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 100 | |||
31928 | PMM | 200 | 10 7/8 | 10 5/8 | 11 | 0 | ||||
31929 | PMMAX | 0 | 10.87 | 10.87 | 11.32 | 0 | ||||
31930 | PMMNX | 0 | 15.23 | 15.23 | 15.23 | 0 | ||||
31931 | PMMTX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
31932 | PMMXX | 0 | 0.32 | 4.38 | 4.65 | 101 | ||||
31933 | PMN | 1000 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 1000 | |||
31934 | PMNBX | 0 | 13.32 | 13.32 | 13.32 | 0 | ||||
31935 | PMNC | 0 | 0 | |||||||
31936 | PMNIX | 0 | 10.71 | 10.71 | 11.21 | 0 | ||||
31937 | PMNR | 500 | 1/2 | 3/8 | 1/2 | 3/8 | 1/4 | 27/32 | 3500 | |
31938 | PMNVX | 0 | 12.10 | 12.10 | 12.54 | 0 | ||||
31939 | PMNW | 0 | 0 | |||||||
31940 | PMNYX | 0 | 11.97 | 11.97 | 12.34 | 0 | ||||
31941 | PMO | 100 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
31942 | PMOI | 0 | 0 | |||||||
31943 | PMOIY | 0 | 5.3750 | 0 | ||||||
31944 | PMOR | 20000 | 5 7/8 | 5 7/8 | 6 1/8 | 5 13/16 | 5 13/16 | 6 | 102500 | |
31945 | PMORW | 1000 | 1 3/4 | 1 1/2 | 1 3/4 | 1 1/2 | 1 5/8 | 2 | 28200 | |
31946 | PMP | 3000 | 13/16 | 3/4 | 7/8 | 0 | ||||
31947 | PMPAX | 0 | 10.65 | 10.65 | 10.98 | 0 | ||||
31948 | PMRC | 0 | 0 | |||||||
31949 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
31950 | PMRP | 1000 | 28 1/8 | 29 1/2 | 29 5/8 | 27 1/4 | 28 1/8 | 28 3/8 | 162200 | |
31951 | PMRPZ | 0 | 0 | |||||||
31952 | PMRSF | 0 | 0.4200 | 0 | ||||||
31953 | PMRX | 500 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 59700 | |
31954 | PMRY | 2600 | 26 3/4 | 22 1/2 | 28 3/4 | 22 1/2 | 26 5/8 | 27 | 586600 | |
31955 | PMS | 200 | 36 | 36 | 36 | 36 | 35 7/8 | 36 1/2 | 200 | |
31956 | PMSAX | 0 | 14.19 | 14.19 | 14.94 | 0 | ||||
31957 | PMSBX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
31958 | PMSC | 0 | 0 | |||||||
31959 | PMSD | 0 | 0 | |||||||
31960 | PMSE | 0 | 0 | |||||||
31961 | PMSI | 200 | 11 1/4 | 11 3/8 | 11 3/4 | 10 7/8 | 10 7/8 | 11 1/4 | 133400 | |
31962 | PMSK | 0 | 0 | |||||||
31963 | PMSR | 0 | 0 | |||||||
31964 | PMST | 0 | 0 | |||||||
31965 | PMSX | 0 | 0 | |||||||
31966 | PMT | 1800 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/2 | 1800 | |
31967 | PMTA | 0 | 0 | |||||||
31968 | PMTBX | 0 | 8.93 | 8.93 | 8.93 | 0 | ||||
31969 | PMTC | 3400 | 50 3/4 | 48 3/4 | 51 | 48 1/4 | 50 1/2 | 50 3/4 | 1490300 | |
31970 | PMTCU | 0 | 0 | |||||||
31971 | PMTI | 1000 | 7 1/16 | 7 3/8 | 7 1/2 | 6 7/8 | 7 1/16 | 7 3/16 | 226900 | |
31972 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
31973 | PMTS | 1000 | 20 1/4 | 20 | 20 3/8 | 19 5/8 | 20 | 20 3/8 | 664300 | |
31974 | PMTU | 100 | 0.8400 | 0.0937 | 0.8437 | 0 | ||||
31975 | PMTX | 0 | 0 | |||||||
31976 | PMTXX | 0 | 0.40 | 4.53 | 4.64 | 1967 | ||||
31977 | PMUBX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
31978 | PMUNX | 0 | 11.71 | 11.71 | 11.71 | 0 | ||||
31979 | PMW | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
31980 | PMWI | 500 | 7 | 7 5/8 | 7 5/8 | 7 | 7 | 7 1/4 | 31800 | |
31981 | PMWP | 10000 | 0.1700 | 0.1650 | 0.1850 | 0.1600 | 0.1600 | 0.1750 | 310100 | |
31982 | PMX | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
31983 | PMYBX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
31984 | PN | 0 | 0 | |||||||
31985 | PNA | 0 | 3 1/2 | 4 1/4 | 0 | |||||
31986 | PNAG | 0 | 0 | |||||||
31987 | PNAPX | 0 | 15.00 | 15.00 | 15.00 | 0 | ||||
31988 | PNAR | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.6875 | 200 | |
31989 | PNARF | 0 | 0 | |||||||
31990 | PNAV | 0 | 0 | |||||||
31991 | PNBC | 700 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
31992 | PNBF | 1000 | 9.6250 | 9.6250 | 9.6250 | 9.6250 | 9.3750 | 10.3750 | 1000 | |
31993 | PNBIX | 0 | 9.43 | 9.43 | 9.43 | 0 | ||||
31994 | PNBK | 1000 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 1000 | |
31995 | PNC | 200 | 37 | 36 7/8 | 37 1/4 | 36 7/8 | 36 5/8 | 37 1/4 | 5300 | |
31996 | PNCA | 0 | 0 | |||||||
31997 | PNCB | 0 | 0 | |||||||
31998 | PNCBX | 0 | 7.00 | 7.00 | 7.00 | 0 | ||||
31999 | PNCC | 0 | 0 | |||||||
32000 | PNCCG | 50 | 153 | 154 | 157 1/2 | 153 | 154 3/4 | 158 3/4 | 75 | |
32001 | PNCD | 0 | 0 | |||||||
32002 | PNCG | 0 | 0 | |||||||
32003 | PNCH | 0 | 0 | |||||||
32004 | PNCI | 0 | 0 | |||||||
32005 | PNCL | 3000 | 5 3/4 | 6 | 6 1/4 | 5 5/8 | 5 3/4 | 6 | 102700 | |
32006 | PNCM | 0 | 0 | |||||||
32007 | PNCMX | 0 | 7.00 | 7.00 | 7.24 | 0 | ||||
32008 | PNCN | 0 | 0 | |||||||
32009 | PNCO | 0 | 0 | |||||||
32010 | PNCP | 0 | 0 | |||||||
32011 | PNCR | 0 | 0 | |||||||
32012 | PNCS | 0 | 0 | |||||||
32013 | PNCSX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
32014 | PNCT | 0 | 0 | |||||||
32015 | PNCW | 0 | 0 | |||||||
32016 | PNCX | 0 | 0 | |||||||
32017 | PNCXX | 0 | 0.37 | 3.34 | 3.39 | 1344 | ||||
32018 | PNCY | 0 | 0 | |||||||
32019 | PNCZ | 400 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | 23.5000 | 25.5000 | 400 | |
32020 | PNCpC | 200 | 58 1/2 | 0 | ||||||
32021 | PNCpD | 100 | 60 | 59 | 63 | 0 | ||||
32022 | PND | 5000 | 2 3/16 | 1 9/16 | 2 1/16 | 0 | ||||
32023 | PNDA | 500 | 4 1/2 | 4 5/8 | 4 5/8 | 3 7/8 | 4 1/8 | 4 1/2 | 156700 | |
32024 | PNDR | 4000 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 11/16 | 1 7/8 | 132100 | |
32025 | PNDS | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.5000 | 9.0000 | 800 | |
32026 | PNEIX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
32027 | PNER | 0 | 0 | |||||||
32028 | PNESX | 0 | 13.68 | 13.68 | 13.68 | 0 | ||||
32029 | PNET | 1000 | 6 1/4 | 6 3/8 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/8 | 80000 | |
32030 | PNF | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 1800 | |||
32031 | PNFG | 0 | 0 | |||||||
32032 | PNFH | 0 | 0 | |||||||
32033 | PNFI | 200 | 24 3/4 | 24 1/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 3/4 | 4300 | |
32034 | PNFN | 0 | 0 | |||||||
32035 | PNG | 0 | 0 | |||||||
32036 | PNG.A | 0 | 0 | |||||||
32037 | PNGBX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
32038 | PNGEX | 0 | 14.99 | 14.99 | 14.99 | 0 | ||||
32039 | PNGR | 0 | 0 | |||||||
32040 | PNGXX | 0 | 0.38 | 4.85 | 4.84 | 8874 | ||||
32041 | PNIEX | 0 | 13.69 | 13.69 | 13.69 | 0 | ||||
32042 | PNIGX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
32043 | PNII | 6000 | 0.7812 | 0.7187 | 0.8125 | 0 | ||||
32044 | PNINX | 0 | 13.28 | 13.28 | 13.28 | 0 | ||||
32045 | PNIXX | 0 | 0.54 | 5.22 | 5.37 | 6083 | ||||
32046 | PNJAX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
32047 | PNJBX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
32048 | PNJXX | 0 | 0.65 | 2.72 | 2.80 | 1887 | ||||
32049 | PNL/WS | 0 | 2 5/8 | 2 7/8 | 0 | |||||
32050 | PNLD | 600 | 2.2500 | 2.2500 | 3.5000 | 0 | ||||
32051 | PNLTW | 3000 | 0.0025 | 0 | ||||||
32052 | PNLX | 0 | 0 | |||||||
32053 | PNM | 100 | 18 3/8 | 18 1/4 | 18 3/4 | 0 | ||||
32054 | PNMC | 0 | 0 | |||||||
32055 | PNMIX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
32056 | PNML | 0 | 0 | |||||||
32057 | PNMM | 0 | 0 | |||||||
32058 | PNMXX | 0 | 0.46 | 3.37 | 3.43 | 374 | ||||
32059 | PNN/A | 100 | 17 5/8 | 0 | ||||||
32060 | PNNA | 0 | 0 | |||||||
32061 | PNNB | 500 | 40.0000 | 0 | ||||||
32062 | PNNI | 1000 | 0.0010 | 0 | ||||||
32063 | PNNS | 0 | 0 | |||||||
32064 | PNNT | 0 | 0.1875 | 0.5000 | 0 | |||||
32065 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
32066 | PNNX | 0 | 0 | |||||||
32067 | PNOBX | 0 | 40.45 | 40.45 | 40.45 | 0 | ||||
32068 | PNOD | 800 | 4.3750 | 4.3750 | 5.0000 | 0 | ||||
32069 | PNOF | 200 | 26.7500 | 25.5000 | 27.5000 | 0 | ||||
32070 | PNOMX | 0 | 41.15 | 41.15 | 42.64 | 0 | ||||
32071 | PNOPX | 0 | 41.54 | 41.54 | 44.07 | 0 | ||||
32072 | PNPAX | 0 | 10.51 | 10.51 | 10.95 | 0 | ||||
32073 | PNPL | 0 | 0 | |||||||
32074 | PNPLH | 5000 | 100.4300 | 0 | ||||||
32075 | PNPLP | 100 | 41.8750 | 0 | ||||||
32076 | PNPXX | 0 | 0.54 | 4.92 | 5.05 | 15808 | ||||
32077 | PNR | 100 | 25 3/8 | 25 | 25 3/8 | 25 | 12400 | |||
32078 | PNRBX | 0 | 18.79 | 18.79 | 18.79 | 0 | ||||
32079 | PNRC | 0 | 0 | |||||||
32080 | PNRE | 0 | 0 | |||||||
32081 | PNRG | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 7/16 | 2000 | |
32082 | PNRI | 0 | 0 | |||||||
32083 | PNRIA | 0 | 0 | |||||||
32084 | PNRL | 2000 | 14 3/4 | 14 | 15 1/8 | 14 | 14 5/8 | 14 7/8 | 381100 | |
32085 | PNRO | 0 | 0 | |||||||
32086 | PNRW | 0 | 0 | |||||||
32087 | PNRX | 0 | 0 | |||||||
32088 | PNRY | 0 | 0 | |||||||
32089 | PNS | 200 | 6 5/8 | 6 1/8 | 6 5/8 | 0 | ||||
32090 | PNSEX | 0 | 16.01 | 16.01 | 16.01 | 0 | ||||
32091 | PNSS | 0 | 0 | |||||||
32092 | PNSXX | 0 | 0.23 | 3.01 | 3.07 | 2282 | ||||
32093 | PNSY | 0 | 0 | |||||||
32094 | PNT | 100 | 37 7/8 | 43 | 43 5/8 | 0 | ||||
32095 | PNTA | 0 | 0 | |||||||
32096 | PNTC | 3000 | 6 | 4 5/8 | 6 1/4 | 4 5/8 | 5 7/8 | 6 1/8 | 90800 | |
32097 | PNTCW | 2000 | 1.0000 | 1.0000 | 1.3750 | 0.8750 | 1.1250 | 1.5000 | 13900 | |
32098 | PNTD | 0 | 0 | |||||||
32099 | PNTG | 0 | 0 | |||||||
32100 | PNTGF | 200 | 2 1/8 | 2 | 2 1/8 | 0 | ||||
32101 | PNTH | 2500 | 0.0050 | 0.0050 | 0.0110 | 0 | ||||
32102 | PNTK | 1500 | 15/16 | 15/16 | 31/32 | 15/16 | 15/16 | 1 1/16 | 7100 | |
32103 | PNTL | 1000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 7/8 | 3800 | |
32104 | PNTM | 0 | 0 | |||||||
32105 | PNTN | 0 | 0 | |||||||
32106 | PNTX | 0 | 0 | |||||||
32107 | PNTXX | 0 | 0.46 | 3.07 | 3.12 | 2892 | ||||
32108 | PNTw | 0 | 0 | |||||||
32109 | PNU | 100 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 1/4 | 35 3/4 | 300 | |
32110 | PNUA | 0 | 0 | |||||||
32111 | PNUC | 0 | 0 | |||||||
32112 | PNUD | 0 | 0 | |||||||
32113 | PNUE | 0 | 0 | |||||||
32114 | PNUG | 0 | 0 | |||||||
32115 | PNUH | 0 | 0 | |||||||
32116 | PNUI | 0 | 0 | |||||||
32117 | PNUK | 0 | 0 | |||||||
32118 | PNUL | 100 | 4.0000 | 4.0000 | 5.5000 | 0 | ||||
32119 | PNUM | 0 | 0 | |||||||
32120 | PNUN | 0 | 0 | |||||||
32121 | PNUO | 0 | 0 | |||||||
32122 | PNUP | 0 | 0 | |||||||
32123 | PNUR | 0 | 0 | |||||||
32124 | PNUS | 0 | 0 | |||||||
32125 | PNUT | 0 | 0 | |||||||
32126 | PNUU | 0 | 0 | |||||||
32127 | PNUV | 0 | 0 | |||||||
32128 | PNUW | 0 | 0 | |||||||
32129 | PNUX | 0 | 0 | |||||||
32130 | PNUY | 0 | 0 | |||||||
32131 | PNVBX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
32132 | PNVEX | 0 | 15.89 | 15.89 | 15.89 | 0 | ||||
32133 | PNVIX | 0 | 15.87 | 15.87 | 16.62 | 0 | ||||
32134 | PNVMX | 0 | 10.09 | 10.09 | 10.46 | 0 | ||||
32135 | PNVSX | 0 | 15.88 | 15.88 | 15.88 | 0 | ||||
32136 | PNW | 10000 | 31 1/4 | 31 5/8 | 32 | 0 | ||||
32137 | PNWB | 0 | 0 | |||||||
32138 | PNWC | 0 | 0 | |||||||
32139 | PNWE | 0 | 0 | |||||||
32140 | PNWP | 0 | 0 | |||||||
32141 | PNX | 0 | 218.80 | 215.95 | 219.06 | 215.95 | 0 | |||
32142 | PNXC | 0 | 0 | |||||||
32143 | PNY | 300 | 24 5/8 | 24 3/8 | 24 3/4 | 0 | ||||
32144 | PNYA | 0 | 0 | |||||||
32145 | PNYAX | 0 | 10.62 | 10.62 | 11.06 | 0 | ||||
32146 | PNYBX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
32147 | PNYC | 0 | 0 | |||||||
32148 | PNYD | 0 | 0 | |||||||
32149 | PNYDX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
32150 | PNYG | 0 | 0 | |||||||
32151 | PNYGP | 0 | 0 | |||||||
32152 | PNYI | 0 | 0 | |||||||
32153 | PNYL | 0 | 0 | |||||||
32154 | PNYN | 0 | 0 | |||||||
32155 | PNYX | 0 | 0 | |||||||
32156 | PNYY | 0 | 0 | |||||||
32157 | POAA | 0 | 0 | |||||||
32158 | POAK | 0 | 0 | |||||||
32159 | POAM | 0 | 0 | |||||||
32160 | POAXX | 0 | 0.62 | 4.80 | 4.93 | 1585 | ||||
32161 | POBA | 0 | 0 | |||||||
32162 | POBIX | 0 | 27.57 | 27.57 | 28.13 | 0 | ||||
32163 | POBKX | 0 | 28.00 | 28.00 | 29.17 | 0 | ||||
32164 | POBR | 1000 | 25 13/16 | 26 1/8 | 26 1/8 | 25 1/2 | 25 1/2 | 26 1/8 | 1400 | |
32165 | POBS | 300 | 13 | 13 1/8 | 13 1/8 | 13 | 13 | 13 1/8 | 11400 | |
32166 | POC | 1000 | 1 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
32167 | POCC | 200 | 4.7500 | 0 | ||||||
32168 | POCE | 10000 | 0.1562 | 0.1250 | 0.3125 | 0 | ||||
32169 | POCI | 1000 | 1 3/8 | 1 1/4 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 1800 | |
32170 | POCO | 0 | 0 | |||||||
32171 | POE | 0 | 0 | |||||||
32172 | POEGX | 0 | 16.22 | 16.22 | 17.21 | 1 | ||||
32173 | POEIX | 0 | 49.53 | 49.53 | 51.59 | 0 | ||||
32174 | POEMX | 0 | 16.05 | 16.05 | 16.63 | 0 | ||||
32175 | POER | 0 | 0 | |||||||
32176 | POFDX | 0 | 16.40 | 16.40 | 17.22 | 0 | ||||
32177 | POFL | 3300 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
32178 | POFM | 100 | 0.1875 | 0.1875 | 0.6875 | 0 | ||||
32179 | POFN | 0 | 0 | |||||||
32180 | POFNF | 0 | 0 | |||||||
32181 | POFX | 0 | 0 | |||||||
32182 | POG/WS | 400 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/4 | 5300 | |||
32183 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
32184 | POGSX | 0 | 16.97 | 16.97 | 16.97 | 0 | ||||
32185 | POGXX | 0 | 0.38 | 4.80 | 4.92 | 1926 | ||||
32186 | POGp | 31600 | 27 1/2 | 0 | ||||||
32187 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
32188 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
32189 | POHBX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
32190 | POIGX | 0 | 33.12 | 33.12 | 34.50 | 0 | ||||
32191 | POIMX | 0 | 10.20 | 10.20 | 10.41 | 0 | ||||
32192 | POIXX | 0 | 0.49 | 5.28 | 5.39 | 31905 | ||||
32193 | POKI | 0 | 0 | |||||||
32194 | POL/U | 100 | 3 3/16 | 0 | ||||||
32195 | POL/WS | 0 | 0 | |||||||
32196 | POLC | 0 | 0 | |||||||
32197 | POLL | 100 | 151.0000 | 0 | ||||||
32198 | POLU | 1300 | 0.0937 | 0.1000 | 0.1000 | 0.0937 | 0.0800 | 0.1100 | 11300 | |
32199 | POLX | 0 | 0 | |||||||
32200 | POLXF | 600 | 29/32 | 27/32 | 29/32 | 27/32 | 27/32 | 29/32 | 12600 | |
32201 | POLY | 100 | 6 5/8 | 6 1/2 | 7 1/8 | 0 | ||||
32202 | POM | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 26 5/8 | 27 1/8 | 600 | |
32203 | POMD | 0 | 0 | |||||||
32204 | POMF | 0 | 0 | |||||||
32205 | POMGX | 0 | 30.26 | 30.26 | 31.52 | 0 | ||||
32206 | POMN | 0 | 0 | |||||||
32207 | POMPN | 83800 | 52.5000 | 0 | ||||||
32208 | POMPP | 400 | 33.3500 | 0 | ||||||
32209 | POMR | 0 | 0 | |||||||
32210 | POMXX | 0 | 0.45 | 5.17 | 5.24 | 2243 | ||||
32211 | POMp | 100 | 145 3/4 | 120 | 180 | 0 | ||||
32212 | POMpA | 54200 | 52 7/8 | 0 | ||||||
32213 | POMpH | 2600 | 49 29/64 | 0 | ||||||
32214 | PON | 0 | 361.33 | 0 | ||||||
32215 | POND | 0 | 0 | |||||||
32216 | PONE | 100 | 41.5000 | 0 | ||||||
32217 | PONN | 0 | 0 | |||||||
32218 | PONNY | 0 | 2.6900 | 0 | ||||||
32219 | PONT | 100 | 65.5000 | 0 | ||||||
32220 | PONU | 100 | 31.2480 | 0 | ||||||
32221 | PONY | 1600 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
32222 | POOL | 200 | 19 | 18 | 19 | 18 | 18 | 19 | 900 | |
32223 | POP | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 | 100 | |
32224 | POPA | 0 | 0 | |||||||
32225 | POPAX | 0 | 34.76 | 34.76 | 36.78 | 0 | ||||
32226 | POPC | 0 | 0 | |||||||
32227 | POPCX | 0 | 32.89 | 32.89 | 32.89 | 0 | ||||
32228 | POPE | 0 | 0 | |||||||
32229 | POPEZ | 300 | 100 | 102 | 102 | 100 | 96 | 110 | 2500 | |
32230 | POPK | 0 | 0 | |||||||
32231 | POPO | 0 | 0 | |||||||
32232 | POPR | 0 | 0 | |||||||
32233 | POPS | 0 | 0 | |||||||
32234 | POPT | 0 | 0 | |||||||
32235 | POPV | 0 | 0 | |||||||
32236 | POR | 1000 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
32237 | PORB | 0 | 0 | |||||||
32238 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
32239 | POS | 100 | 50 3/4 | 53 1/2 | 54 1/2 | 0 | ||||
32240 | POSD | 0 | 0 | |||||||
32241 | POSDY | 0 | 0 | |||||||
32242 | POSEX | 0 | 10.26 | 10.26 | 10.47 | 0 | ||||
32243 | POSGX | 0 | 41.47 | 41.47 | 43.20 | 0 | ||||
32244 | POSI | 200 | 2 5/8 | 3 1/8 | 3 3/8 | 790900 | ||||
32245 | POSIW | 5000 | 3/4 | 3/4 | 1 | 408500 | ||||
32246 | POSM | 0 | 0 | |||||||
32247 | POSN | 0 | 0 | |||||||
32248 | POSNY | 0 | 20.7500 | 0 | ||||||
32249 | POSO | 1000 | 18.0000 | 18.0000 | 20.0000 | 18.0000 | 18.0000 | 20.0000 | 3200 | |
32250 | POSR | 0 | 0 | |||||||
32251 | POSS | 500 | 16 1/4 | 16 3/8 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/4 | 19400 | |
32252 | POST | 1000 | 3 3/4 | 3 13/16 | 3 13/16 | 3 3/4 | 3 3/4 | 4 1/8 | 1800 | |
32253 | POSX | 0 | 0 | |||||||
32254 | POSXX | 0 | 0.54 | 3.11 | 3.16 | 429 | ||||
32255 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
32256 | POT | 5000 | 70 3/4 | 70 3/4 | 70 3/4 | 70 3/4 | 70 1/2 | 70 7/8 | 5000 | |
32257 | POTA | 0 | 0 | |||||||
32258 | POTBX | 0 | 15.76 | 15.76 | 15.76 | 0 | ||||
32259 | POTC | 0 | 0 | |||||||
32260 | POTF | 0 | 0 | |||||||
32261 | POTI | 0 | 0 | |||||||
32262 | POTKX | 0 | 10.23 | 10.23 | 10.44 | 0 | ||||
32263 | POTL | 0 | 0 | |||||||
32264 | POTM | 0 | 0 | |||||||
32265 | POTP | 0 | 0 | |||||||
32266 | POTS | 0 | 0 | |||||||
32267 | POTXX | 0 | 0.47 | 3.08 | 3.11 | 799 | ||||
32268 | POUT | 20000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0350 | 20000 | |
32269 | POVBX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
32270 | POVMX | 0 | 14.39 | 14.39 | 14.91 | 0 | ||||
32271 | POVSX | 0 | 14.45 | 14.45 | 15.33 | 0 | ||||
32272 | POW | 0 | 0 | |||||||
32273 | POWD | 1500 | 1.2500 | 1.2500 | 1.7500 | 0 | ||||
32274 | POWL | 400 | 10 7/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 1500 | |
32275 | POWN | 0 | 0 | |||||||
32276 | POWNZ | 500 | 8.7500 | 8.7500 | 9.7500 | 0 | ||||
32277 | POWR | 2000 | 17/32 | 1/2 | 5/8 | 0 | ||||
32278 | POX | 0 | 222.74 | 0 | ||||||
32279 | POXBX | 0 | 8.94 | 8.94 | 8.94 | 0 | ||||
32280 | POYO | 100 | 2 1/4 | 2 3/8 | 2 5/8 | 2 1/4 | 2 1/4 | 2 5/8 | 97000 | |
32281 | PP | 1000 | 21 | 20 3/4 | 21 1/8 | 20 5/8 | 20 7/8 | 21 1/8 | 157000 | |
32282 | PPA/U | 0 | 0 | |||||||
32283 | PPA/WS | 1000 | 1 | 5/16 | 9/16 | 0 | ||||
32284 | PPABX | 0 | 16.48 | 16.48 | 16.48 | 0 | ||||
32285 | PPAR | 500 | 2 1/4 | 2 | 2 3/8 | 2 | 2 | 2 3/8 | 12800 | |
32286 | PPARW | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 1000 | |
32287 | PPAXX | 0 | 0.64 | 4.77 | 4.91 | 4178 | ||||
32288 | PPBDX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
32289 | PPBK | 200 | 22.5000 | 0 | ||||||
32290 | PPCAX | 0 | 24.16 | 24.16 | 24.16 | 0 | ||||
32291 | PPCI | 200 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
32292 | PPD | 800 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 1/8 | 12 | 1200 | |
32293 | PPDA | 0 | 0 | |||||||
32294 | PPDG | 0 | 0 | |||||||
32295 | PPDI | 400 | 17 3/4 | 18 | 18 3/4 | 17 1/2 | 17 1/2 | 17 3/4 | 363000 | |
32296 | PPDK | 0 | 0 | |||||||
32297 | PPDR | 0 | 0 | |||||||
32298 | PPDS | 0 | 0 | |||||||
32299 | PPDT | 0 | 0 | |||||||
32300 | PPDVX | 0 | 12.29 | 12.29 | 12.29 | 0 | ||||
32301 | PPEEX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
32302 | PPEQX | 0 | 21.26 | 21.26 | 21.26 | 0 | ||||
32303 | PPF | 100 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 5300 | |||
32304 | PPF.R | 0 | 0 | |||||||
32305 | PPFA | 0 | 0 | |||||||
32306 | PPFB | 0 | 0 | |||||||
32307 | PPFF | 0 | 0 | |||||||
32308 | PPFI | 0 | 0 | |||||||
32309 | PPFN | 300 | 29.5000 | 0 | ||||||
32310 | PPFS | 0 | 0 | |||||||
32311 | PPFX | 0 | 0 | |||||||
32312 | PPG | 100 | 57 3/4 | 57 3/4 | 57 7/8 | 57 5/8 | 57 1/2 | 57 7/8 | 3300 | |
32313 | PPGC | 0 | 0 | |||||||
32314 | PPGG | 0 | 0 | |||||||
32315 | PPGI | 0 | 0 | |||||||
32316 | PPGL | 0 | 0 | |||||||
32317 | PPGM | 0 | 0 | |||||||
32318 | PPGN | 0 | 0 | |||||||
32319 | PPGS | 0 | 0 | |||||||
32320 | PPGT | 0 | 0 | |||||||
32321 | PPGX | 0 | 0 | |||||||
32322 | PPGY | 0 | 0 | |||||||
32323 | PPH | 100 | 23 | 22 7/8 | 23 3/8 | 0 | ||||
32324 | PPHG | 0 | 0 | |||||||
32325 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
32326 | PPI | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 2000 | |||
32327 | PPIEX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
32328 | PPIXX | 0 | 0.23 | 3.31 | 3.38 | 2075 | ||||
32329 | PPKI | 0 | 0 | |||||||
32330 | PPKL | 0 | 0 | |||||||
32331 | PPKLY | 0 | 0 | |||||||
32332 | PPL | 100 | 24 | 23 5/8 | 24 | 23 5/8 | 23 3/4 | 24 1/8 | 24100 | |
32333 | PPLB | 100 | 42.2500 | 0 | ||||||
32334 | PPLC | 0 | 0 | |||||||
32335 | PPLE | 0 | 0 | |||||||
32336 | PPLL | 0 | 0 | |||||||
32337 | PPLN | 0 | 0 | |||||||
32338 | PPLO | 0 | 0 | |||||||
32339 | PPLP | 0 | 0 | |||||||
32340 | PPLS | 100 | 33 7/8 | 33 | 35 | 0 | ||||
32341 | PPLT | 0 | 0 | |||||||
32342 | PPLpA | 0 | 61 7/8 | 64 5/8 | 0 | |||||
32343 | PPLpB | 0 | 59 3/8 | 61 1/8 | 0 | |||||
32344 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
32345 | PPM | 500 | 13 5/8 | 13 5/8 | 13 3/4 | 13 5/8 | 13 1/2 | 13 7/8 | 2300 | |
32346 | PPMA | 0 | 0 | |||||||
32347 | PPMAX | 0 | 12.21 | 12.21 | 12.92 | 0 | ||||
32348 | PPMCX | 0 | 11.70 | 11.70 | 11.70 | 0 | ||||
32349 | PPMX | 0 | 0 | |||||||
32350 | PPMXX | 0 | 0.65 | 5.05 | 5.17 | 21595 | ||||
32351 | PPNAX | 0 | 15.12 | 15.12 | 15.87 | 0 | ||||
32352 | PPNB | 0 | 0 | |||||||
32353 | PPNBX | 0 | 9.27 | 9.27 | 9.27 | 0 | ||||
32354 | PPNT | 500 | 7.5000 | 7.5000 | 7.7500 | 7.5000 | 7.5000 | 7.7500 | 4200 | |
32355 | PPNYX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
32356 | PPO | 200 | 5 | 4 3/4 | 5 1/8 | 0 | ||||
32357 | PPOB | 0 | 0 | |||||||
32358 | PPOE | 0 | 0 | |||||||
32359 | PPOI | 0 | 0 | |||||||
32360 | PPOP | 0 | 0 | |||||||
32361 | PPOR | 1500 | 9.5000 | 10.5000 | 10.5000 | 9.5000 | 8.5000 | 10.5000 | 20000 | |
32362 | PPOW | 0 | 0 | |||||||
32363 | PPOWM | 0 | 0 | |||||||
32364 | PPOWP | 100 | 97.5000 | 0 | ||||||
32365 | PPP | 1000 | 43 1/2 | 43 3/8 | 43 3/4 | 0 | ||||
32366 | PPPB | 0 | 0 | |||||||
32367 | PPPC | 0 | 0 | |||||||
32368 | PPPI | 0 | 0 | |||||||
32369 | PPPO | 0 | 0 | |||||||
32370 | PPPS | 2000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
32371 | PPR | 900 | 9 3/8 | 9 3/8 | 9 1/2 | 9 3/8 | 9 1/4 | 9 5/8 | 3800 | |
32372 | PPRI | 0 | 0 | |||||||
32373 | PPRM | 0 | 0 | |||||||
32374 | PPRT | 14000 | 4 25/32 | 4 7/8 | 4 7/8 | 4 3/4 | 4 3/4 | 4 7/8 | 142700 | |
32375 | PPRwr | 0 | 0 | |||||||
32376 | PPS | 500 | 38 1/4 | 38 3/4 | 39 1/4 | 0 | ||||
32377 | PPSB | 0 | 0 | |||||||
32378 | PPSC | 0 | 0 | |||||||
32379 | PPSE | 0 | 0 | |||||||
32380 | PPSH | 0 | 0 | |||||||
32381 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
32382 | PPSK | 0 | 0 | |||||||
32383 | PPSPX | 0 | 22.44 | 22.44 | 23.50 | 0 | ||||
32384 | PPST | 0 | 0 | |||||||
32385 | PPT | 500 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 2000 | |
32386 | PPTBX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
32387 | PPTEX | 0 | 9.26 | 9.26 | 9.60 | 0 | ||||
32388 | PPTI | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2200 | |
32389 | PPTIW | 2000 | 3/16 | 3/16 | 9/32 | 0 | ||||
32390 | PPTIX | 0 | 9.93 | 9.93 | 10.40 | 0 | ||||
32391 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
32392 | PPTV | 400 | 9 1/4 | 9 1/8 | 9 1/4 | 8 7/8 | 9 | 9 3/8 | 41400 | |
32393 | PPTXX | 0 | 0.46 | 3.16 | 3.20 | 10514 | ||||
32394 | PPW | 200 | 21 1/4 | 21 3/8 | 21 1/2 | 21 1/4 | 21 1/8 | 21 1/2 | 9100 | |
32395 | PPWC | 0 | 0 | |||||||
32396 | PPWCN | 100 | 52.6250 | 0 | ||||||
32397 | PPWCO | 100 | 47.2500 | 0 | ||||||
32398 | PPWCP | 100 | 48.2500 | 0 | ||||||
32399 | PPWG | 0 | 0 | |||||||
32400 | PPWI | 0 | 0 | |||||||
32401 | PPWL | 0 | 0 | |||||||
32402 | PPWLL | 100 | 66.0000 | 0 | ||||||
32403 | PPWM | 0 | 0 | |||||||
32404 | PPWR | 0 | 0 | |||||||
32405 | PPWRM | 0 | 0 | |||||||
32406 | PPWW | 0 | 0 | |||||||
32407 | PPWp | 475 | 63 3/4 | 0 | ||||||
32408 | PPWpA | 300 | 25 | 25 | 25 | 24 7/8 | 600 | |||
32409 | PPWpE | 100 | 25 1/8 | 0 | ||||||
32410 | PPYM | 10000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.3437 | 10000 | |
32411 | PQB | 300 | 15 5/16 | 0 | ||||||
32412 | PQBL | 0 | 0 | |||||||
32413 | PQBR | 0 | 0 | |||||||
32414 | PQBT | 0 | 0 | |||||||
32415 | PQIBX | 0 | 21.33 | 21.33 | 21.33 | 0 | ||||
32416 | PQL | 0 | 0 | |||||||
32417 | PQNAX | 0 | 16.63 | 16.63 | 17.60 | 0 | ||||
32418 | PQNCX | 0 | 16.58 | 16.58 | 16.58 | 0 | ||||
32419 | PQT | 3000 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
32420 | PQTP | 0 | 0 | |||||||
32421 | PQTV | 0 | 0 | |||||||
32422 | PQTX | 0 | 0 | |||||||
32423 | PR | 20000 | 8 7/16 | 8 7/16 | 8 7/16 | 8 7/16 | 20000 | |||
32424 | PRAB | 15000 | 1.7500 | 1.7500 | 1.9375 | 0 | ||||
32425 | PRAC | 3000 | 5.2500 | 0 | ||||||
32426 | PRACU | 1000 | 7.6250 | 7.2500 | 8.5000 | 0 | ||||
32427 | PRACW | 2500 | 1.8750 | 0 | ||||||
32428 | PRAEX | 0 | 15.13 | 15.13 | 15.93 | 0 | ||||
32429 | PRAGX | 0 | 20.47 | 20.47 | 21.55 | 0 | ||||
32430 | PRARX | 0 | 4.65 | 4.65 | 4.65 | 0 | ||||
32431 | PRASX | 0 | 8.67 | 8.67 | 8.67 | 0 | ||||
32432 | PRAV | 6000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.1250 | 0.3437 | 12000 | |
32433 | PRB | 0 | 0 | |||||||
32434 | PRB.A | 0 | 0 | |||||||
32435 | PRBAX | 0 | 13.68 | 13.68 | 14.32 | 0 | ||||
32436 | PRBBX | 0 | 13.68 | 13.68 | 13.68 | 0 | ||||
32437 | PRBC | 5000 | 12 | 11 7/8 | 12 | 11 7/8 | 12 | 12 1/2 | 10000 | |
32438 | PRBDX | 0 | 11.12 | 11.12 | 11.67 | 0 | ||||
32439 | PRBEX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
32440 | PRBIX | 0 | 12.33 | 12.33 | 12.33 | 0 | ||||
32441 | PRBK | 500 | 44 5/8 | 44 1/2 | 44 5/8 | 44 | 44 | 44 5/8 | 10000 | |
32442 | PRBLX | 0 | 19.95 | 19.95 | 19.95 | 0 | ||||
32443 | PRBWX | 0 | 8.08 | 8.08 | 8.08 | 0 | ||||
32444 | PRC/WS | 0 | 3/8 | 7/8 | 0 | |||||
32445 | PRCA | 1000 | 1/2 | 3/8 | 1/2 | 0 | ||||
32446 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
32447 | PRCAX | 0 | 12.63 | 12.63 | 13.23 | 0 | ||||
32448 | PRCBX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
32449 | PRCC | 2000 | 1 1/4 | 1 3/16 | 1 13/32 | 1 3/16 | 1 7/32 | 1 1/4 | 201600 | |
32450 | PRCD | 0 | 0 | |||||||
32451 | PRCE | 2000 | 0.0156 | 0.0156 | 0.1000 | 0 | ||||
32452 | PRCGX | 0 | 14.15 | 14.15 | 14.15 | 0 | ||||
32453 | PRCIX | 0 | 8.91 | 8.91 | 8.91 | 0 | ||||
32454 | PRCLX | 0 | 15.93 | 15.93 | 15.93 | 0 | ||||
32455 | PRCN | 100 | 11 3/4 | 10 7/8 | 11 5/8 | 0 | ||||
32456 | PRCOX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
32457 | PRCP | 1000 | 29 3/4 | 28 | 29 3/4 | 28 | 29 1/4 | 29 3/4 | 128700 | |
32458 | PRCT | 300 | 1 5/16 | 1 3/8 | 1 7/16 | 1 5/16 | 1 5/16 | 1 3/8 | 24000 | |
32459 | PRCY | 2000 | 2 3/32 | 2 | 2 1/8 | 2 | 2 | 2 3/32 | 70000 | |
32460 | PRD | 100 | 39 5/8 | 39 1/4 | 39 3/4 | 0 | ||||
32461 | PRDBX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
32462 | PRDC | 0 | 0 | |||||||
32463 | PRDE | 31400 | 16 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/4 | 146800 | |
32464 | PRDEG | 10 | 150 | 144 | 147 | 0 | ||||
32465 | PRDG | 0 | 0 | |||||||
32466 | PRDGX | 0 | 15.74 | 15.74 | 15.74 | 0 | ||||
32467 | PRDI | 0 | 0 | |||||||
32468 | PRDIX | 0 | 7.87 | 7.87 | 7.87 | 0 | ||||
32469 | PRDL | 0 | 0 | |||||||
32470 | PRDM | 2000 | 3 1/8 | 3 1/8 | 3 1/4 | 2 7/8 | 3 | 3 1/4 | 62800 | |
32471 | PRDN | 0 | 0 | |||||||
32472 | PRDO | 0 | 0 | |||||||
32473 | PRDR | 0 | 0 | |||||||
32474 | PRDS | 0 | 0 | |||||||
32475 | PRDT | 0 | 0 | |||||||
32476 | PRDV | 0 | 0 | |||||||
32477 | PRDY | 0 | 0 | |||||||
32478 | PRE | 400 | 33 1/2 | 33 1/2 | 33 7/8 | 0 | ||||
32479 | PREAX | 0 | 24.99 | 24.99 | 26.17 | 0 | ||||
32480 | PREBX | 0 | 24.40 | 24.40 | 24.40 | 0 | ||||
32481 | PREC | 100 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
32482 | PRECX | 0 | 17.35 | 17.35 | 17.35 | 0 | ||||
32483 | PREG | 15000 | 0.0050 | 0.0050 | 0.0400 | 0 | ||||
32484 | PREI | 400 | 0.0300 | 0 | ||||||
32485 | PREIX | 0 | 19.63 | 19.63 | 19.63 | 0 | ||||
32486 | PREM | 100 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
32487 | PREMX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
32488 | PREN | 600 | 16 1/2 | 16 1/2 | 16 11/16 | 16 1/2 | 16 1/2 | 16 3/4 | 22800 | |
32489 | PREO | 600 | 0.9375 | 0.7500 | 0.8750 | 0 | ||||
32490 | PREQX | 0 | 11.28 | 11.28 | 11.30 | 0 | ||||
32491 | PRES | 800 | 5.5000 | 5.5000 | 6.0000 | 0 | ||||
32492 | PRESX | 0 | 16.94 | 16.94 | 16.94 | 0 | ||||
32493 | PRET | 0 | 0 | |||||||
32494 | PREV | 6000 | 1.9375 | 1.8750 | 1.9375 | 1.8750 | 1.8125 | 2.0000 | 18200 | |
32495 | PREXX | 0 | 0.65 | 4.97 | 5.11 | 931 | ||||
32496 | PREZ | 25000 | 1 | 31/32 | 1 1/16 | 31/32 | 1 | 1 1/16 | 144700 | |
32497 | PRF | 200 | 4 3/8 | 0 | ||||||
32498 | PRFAX | 0 | 12.96 | 12.96 | 12.96 | 0 | ||||
32499 | PRFCX | 0 | 12.94 | 12.94 | 12.94 | 0 | ||||
32500 | PRFDX | 0 | 22.30 | 22.30 | 22.30 | 0 | ||||
32501 | PRFEX | 0 | 15.64 | 15.64 | 15.64 | 0 | ||||
32502 | PRFHX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
32503 | PRFIX | 0 | 15.50 | 15.50 | 15.50 | 0 | ||||
32504 | PRFLX | 0 | 13.04 | 13.04 | 13.73 | 0 | ||||
32505 | PRFM | 100 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 3/4 | 1500 | |
32506 | PRFN | 1000 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 3/4 | 12 3/4 | 2300 | |
32507 | PRFS | 500 | 17.2500 | 16.7500 | 17.2500 | 16.5000 | 16.5000 | 17.2500 | 6000 | |
32508 | PRFSX | 0 | 5.34 | 5.34 | 5.34 | 0 | ||||
32509 | PRFT | 1500 | 39 1/2 | 39 5/8 | 40 | 39 1/4 | 39 1/4 | 39 1/2 | 80000 | |
32510 | PRFTG | 50 | 105 1/2 | 102 1/4 | 107 | 0 | ||||
32511 | PRG | 100 | 27 | 24 1/4 | 24 3/4 | 0 | ||||
32512 | PRGAX | 0 | 16.73 | 16.73 | 17.61 | 0 | ||||
32513 | PRGBX | 0 | 39.53 | 39.53 | 39.53 | 0 | ||||
32514 | PRGCX | 0 | 16.06 | 16.06 | 16.06 | 0 | ||||
32515 | PRGFX | 0 | 26.82 | 26.82 | 26.82 | 0 | ||||
32516 | PRGG | 0 | 0 | |||||||
32517 | PRGGX | 0 | 19.59 | 19.59 | 19.59 | 0 | ||||
32518 | PRGI | 1000 | 12.6250 | 0 | ||||||
32519 | PRGIX | 0 | 22.18 | 22.18 | 22.18 | 0 | ||||
32520 | PRGLX | 0 | 16.06 | 16.06 | 16.06 | 0 | ||||
32521 | PRGMX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
32522 | PRGN | 0 | 0 | |||||||
32523 | PRGNF | 0 | 3.6200 | 0 | ||||||
32524 | PRGNX | 0 | 16.96 | 16.96 | 16.96 | 0 | ||||
32525 | PRGO | 2700 | 9 1/2 | 9 3/8 | 9 5/8 | 9 1/4 | 9 3/8 | 9 1/2 | 123700 | |
32526 | PRGS | 2000 | 15 5/8 | 15 3/8 | 15 7/8 | 15 1/8 | 15 1/2 | 15 3/4 | 96800 | |
32527 | PRGSX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
32528 | PRGVX | 0 | 11.22 | 11.22 | 11.78 | 0 | ||||
32529 | PRGWX | 0 | 39.64 | 39.64 | 41.62 | 0 | ||||
32530 | PRGX | 5000 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/4 | 14 3/4 | 56300 | |
32531 | PRGY | 0 | 0 | |||||||
32532 | PRH | 1000 | 32 1/8 | 31 3/4 | 32 1/8 | 0 | ||||
32533 | PRHA | 0 | 0 | |||||||
32534 | PRHAX | 0 | 10.89 | 10.89 | 11.23 | 0 | ||||
32535 | PRHB | 100 | 4 7/8 | 5 | 5 1/8 | 4 13/16 | 4 3/4 | 5 | 31600 | |
32536 | PRHC | 0 | 0 | |||||||
32537 | PRHCX | 0 | 8.25 | 8.25 | 8.25 | 0 | ||||
32538 | PRHG | 0 | 0 | |||||||
32539 | PRHI | 0 | 0 | |||||||
32540 | PRHL | 0 | 0 | |||||||
32541 | PRHN | 0 | 0 | |||||||
32542 | PRHO | 0 | 0 | |||||||
32543 | PRHR | 0 | 0 | |||||||
32544 | PRHS | 0 | 0 | |||||||
32545 | PRHSX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
32546 | PRHT | 0 | 0 | |||||||
32547 | PRHYX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
32548 | PRI | 500 | 3/8 | 0 | ||||||
32549 | PRIA | 100 | 35 3/4 | 34 7/8 | 36 1/2 | 34 3/4 | 35 3/4 | 36 1/2 | 16900 | |
32550 | PRIB | 5600 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
32551 | PRIBP | 3500 | 0.0625 | 0 | ||||||
32552 | PRIBX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
32553 | PRIC | 0 | 0 | |||||||
32554 | PRID | 0 | 0 | |||||||
32555 | PRIDP | 0 | 0 | |||||||
32556 | PRIDX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
32557 | PRIM | 1000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 15/16 | 2700 | |
32558 | PRIN | 0 | 0 | |||||||
32559 | PRIQ | 0 | 0 | |||||||
32560 | PRIQE | 0 | 0 | |||||||
32561 | PRITX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
32562 | PRIX | 5000 | 0.2500 | 0.1250 | 0.5625 | 0 | ||||
32563 | PRJ | 200 | 32 1/4 | 0 | ||||||
32564 | PRJN | 0 | 0 | |||||||
32565 | PRJPX | 0 | 9.10 | 9.10 | 9.10 | 0 | ||||
32566 | PRJR | 0 | 0 | |||||||
32567 | PRJT | 0 | 0 | |||||||
32568 | PRK | 100 | 49 | 0 | ||||||
32569 | PRKR | 100 | 13 5/8 | 13 5/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 17300 | |
32570 | PRKX | 0 | 0 | |||||||
32571 | PRL | 600 | 27 5/8 | 26 1/8 | 26 3/4 | 0 | ||||
32572 | PRLAX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
32573 | PRLB | 0 | 0 | |||||||
32574 | PRLC | 0 | 0 | |||||||
32575 | PRLL | 0 | 0 | |||||||
32576 | PRLN | 500 | 2 3/16 | 2 1/8 | 2 1/4 | 2 | 2 | 2 3/16 | 34700 | |
32577 | PRLNW | 1200 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 7/8 | 2200 | |
32578 | PRLO | 1000 | 3 1/8 | 3 1/2 | 3 1/2 | 3 1/8 | 3 1/8 | 3 1/2 | 4900 | |
32579 | PRLOW | 4200 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 13/16 | 14800 | |
32580 | PRLR | 0 | 0 | |||||||
32581 | PRLS | 900 | 10 15/16 | 10 7/8 | 11 | 10 7/8 | 10 7/8 | 11 | 55000 | |
32582 | PRLT | 0 | 0 | |||||||
32583 | PRLX | 100 | 9 3/4 | 9 3/4 | 11 1/4 | 0 | ||||
32584 | PRM | 0 | 0 | |||||||
32585 | PRMA | 1000 | 17 | 16 | 17 | 15 7/8 | 16 5/8 | 17 | 304400 | |
32586 | PRMBX | 0 | 35.40 | 35.40 | 35.40 | 0 | ||||
32587 | PRMCX | 0 | 11.63 | 11.63 | 11.99 | 0 | ||||
32588 | PRMDX | 0 | 5.11 | 5.11 | 5.11 | 0 | ||||
32589 | PRME | 500 | 11 3/4 | 11 3/4 | 12 1/4 | 11 5/8 | 11 5/8 | 12 1/4 | 180700 | |
32590 | PRMEP | 10000 | 21 | 20 7/8 | 21 | 20 7/8 | 20 3/4 | 21 | 20000 | |
32591 | PRMG | 0 | 0 | |||||||
32592 | PRMGX | 0 | 14.69 | 14.69 | 15.42 | 0 | ||||
32593 | PRMIX | 0 | 12.07 | 12.07 | 12.07 | 0 | ||||
32594 | PRMK | 0 | 0 | |||||||
32595 | PRMO | 200 | 10 | 9 1/2 | 10 1/8 | 9 3/8 | 9 3/4 | 10 1/8 | 390600 | |
32596 | PRMR | 0 | 0 | |||||||
32597 | PRMS | 1000 | 49 1/2 | 49 1/2 | 49 7/8 | 49 1/4 | 49 3/8 | 49 3/4 | 261000 | |
32598 | PRMSX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
32599 | PRMXX | 0 | 0.65 | 2.98 | 3.02 | 472 | ||||
32600 | PRN | 100 | 29 | 0 | ||||||
32601 | PRNA | 0 | 0 | |||||||
32602 | PRNAX | 0 | 11.24 | 11.24 | 11.59 | 0 | ||||
32603 | PRNBX | 0 | 14.71 | 14.71 | 14.71 | 0 | ||||
32604 | PRNC | 0 | 0 | |||||||
32605 | PRNEX | 0 | 26.73 | 26.73 | 26.73 | 0 | ||||
32606 | PRNHX | 0 | 23.31 | 23.31 | 23.31 | 0 | ||||
32607 | PRNI | 1800 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 12 | 10300 | |
32608 | PRNIA | 800 | 11 1/2 | 11 15/16 | 12 | 11 1/2 | 11 1/2 | 12 | 20500 | |
32609 | PRNJX | 0 | 11.03 | 11.03 | 11.37 | 0 | ||||
32610 | PRNMX | 0 | 15.50 | 15.50 | 15.98 | 0 | ||||
32611 | PRNS | 0 | 0 | |||||||
32612 | PRNSQ | 25000 | 0.1875 | 0.1250 | 0.4375 | 0.1250 | 1809400 | |||
32613 | PRNT | 2500 | 0.0400 | 0.0150 | 0.0400 | 0 | ||||
32614 | PRNTZ | 0 | 0 | |||||||
32615 | PRNYX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
32616 | PRO | 500 | 13/16 | 0 | ||||||
32617 | PROA | 9000 | 2 | 2 1/16 | 2 1/16 | 2 | 2 | 2 1/2 | 35100 | |
32618 | PROBX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
32619 | PROE | 2334 | 12.0000 | 2.5000 | 3.2500 | 0 | ||||
32620 | PROF | 1300 | 0.1250 | 0 | ||||||
32621 | PROG | 1000 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 12200 | |
32622 | PROHX | 0 | 11.89 | 11.89 | 12.26 | 0 | ||||
32623 | PROI | 500 | 18 3/4 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 14300 | |
32624 | PROL | 100 | 5.5000 | 5.3750 | 5.5000 | 5.0000 | 5.1250 | 5.5000 | 73100 | |
32625 | PROP | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 | 40 | 40 1/2 | 15800 | |
32626 | PROS | 20000 | 11 1/16 | 11 1/8 | 11 3/8 | 0 | ||||
32627 | PROV | 300 | 12 7/8 | 12 3/4 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 62800 | |
32628 | PROX | 100 | 21 1/4 | 21 | 22 1/16 | 20 | 20 5/8 | 21 1/4 | 667200 | |
32629 | PRP | 100 | 101 | 101 | 101 | 101 | 94 | 105 | 500 | |
32630 | PRPAX | 0 | 15.93 | 15.93 | 16.77 | 0 | ||||
32631 | PRPBX | 0 | 15.46 | 15.46 | 15.46 | 0 | ||||
32632 | PRPD | 300 | 9.2500 | 8.0000 | 9.2500 | 8.0000 | 500 | |||
32633 | PRPE | 0 | 0 | |||||||
32634 | PRPEF | 0 | 0.7950 | 0 | ||||||
32635 | PRPFX | 0 | 18.67 | 18.67 | 18.67 | 0 | ||||
32636 | PRPGX | 0 | 9.27 | 9.27 | 9.61 | 0 | ||||
32637 | PRPIX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
32638 | PRR | 100 | 2 3/8 | 2 1/8 | 2 3/8 | 0 | ||||
32639 | PRRC | 2700 | 35 5/8 | 35 3/4 | 35 3/4 | 35 1/4 | 35 1/2 | 36 1/4 | 185200 | |
32640 | PRREX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
32641 | PRRG | 0 | 0 | |||||||
32642 | PRRGY | 0 | 0 | |||||||
32643 | PRRR | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 7/8 | 2 3/8 | 1000 | |
32644 | PRRXX | 0 | 0.57 | 4.76 | 4.86 | 42730 | ||||
32645 | PRS | 10000 | 24 3/8 | 24 | 24 1/2 | 0 | ||||
32646 | PRS.A | 0 | 0 | |||||||
32647 | PRS/A | 21700 | 1/64 | 0 | ||||||
32648 | PRS/B | 40000 | 1/64 | 0 | ||||||
32649 | PRSA | 0 | 0 | |||||||
32650 | PRSB | 0 | 0 | |||||||
32651 | PRSBX | 0 | 4.60 | 4.60 | 4.60 | 0 | ||||
32652 | PRSCX | 0 | 32.23 | 32.23 | 32.23 | 0 | ||||
32653 | PRSGX | 0 | 15.48 | 15.48 | 15.48 | 0 | ||||
32654 | PRSI | 100 | 17.8750 | 17.7500 | 19.7500 | 0 | ||||
32655 | PRSIX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
32656 | PRSM | 1200 | 0.0625 | 0.5000 | 1.5000 | 24800 | ||||
32657 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
32658 | PRSMX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
32659 | PRSO | 0 | 0 | |||||||
32660 | PRSR | 0 | 0 | |||||||
32661 | PRST | 5000 | 76 3/8 | 77 | 78 1/2 | 75 1/2 | 75 1/2 | 77 1/2 | 97400 | |
32662 | PRSUX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
32663 | PRSVX | 0 | 19.21 | 19.21 | 19.21 | 0 | ||||
32664 | PRSW | 500 | 29 | 28 7/8 | 29 | 0 | ||||
32665 | PRSXX | 0 | 0.49 | 5.03 | 5.13 | 13472 | ||||
32666 | PRT | 400 | 3/64 | 0 | ||||||
32667 | PRTAX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
32668 | PRTBX | 0 | 70.05 | 70.05 | 70.05 | 0 | ||||
32669 | PRTI | 5000 | 0.2812 | 0.2812 | 0.3125 | 0.2812 | 0.2812 | 0.3437 | 35000 | |
32670 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
32671 | PRTIX | 0 | 5.20 | 5.20 | 5.20 | 0 | ||||
32672 | PRTL | 0 | 0 | |||||||
32673 | PRTW | 400 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 7100 | |
32674 | PRTXX | 0 | 0.68 | 4.63 | 4.73 | 7800 | ||||
32675 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
32676 | PRU | 0 | 0 | |||||||
32677 | PRUA | 0 | 0 | |||||||
32678 | PRUAX | 0 | 10.95 | 10.95 | 11.53 | 0 | ||||
32679 | PRULX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
32680 | PRUTX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
32681 | PRVAX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
32682 | PRVBX | 0 | 58.85 | 58.85 | 58.85 | 0 | ||||
32683 | PRVL | 20000 | 0.1250 | 0.1875 | 0.1875 | 0.1250 | 0.1250 | 0.3125 | 30000 | |
32684 | PRVSX | 0 | 5.12 | 5.12 | 5.12 | 0 | ||||
32685 | PRVXX | 0 | 0.40 | 5.02 | 4.99 | 12146 | ||||
32686 | PRW | 3000 | 17 3/8 | 16 7/8 | 17 3/8 | 0 | ||||
32687 | PRWAX | 0 | 41.13 | 41.13 | 41.13 | 0 | ||||
32688 | PRWBX | 0 | 4.68 | 4.68 | 4.68 | 0 | ||||
32689 | PRWCX | 0 | 15.25 | 15.25 | 15.25 | 0 | ||||
32690 | PRWI | 0 | 0 | |||||||
32691 | PRWL | 0 | 0 | |||||||
32692 | PRWLX | 0 | 8.15 | 8.15 | 8.56 | 0 | ||||
32693 | PRWT | 11000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
32694 | PRWX | 0 | 0 | |||||||
32695 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
32696 | PRX | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 3/8 | 3 5/8 | 1100 | |
32697 | PRXCX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
32698 | PRXL | 5000 | 49 | 49 | 49 1/4 | 49 | 49 | 49 1/4 | 114800 | |
32699 | PRXM | 1500 | 14 7/8 | 15 1/8 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 103400 | |
32700 | PRXO | 0 | 0 | |||||||
32701 | PRXU | 0 | 0 | |||||||
32702 | PRY | 0 | 44 5/8 | 45 1/8 | 0 | |||||
32703 | PRY'C | 0 | 0 | |||||||
32704 | PRY.A | 0 | 0 | |||||||
32705 | PRY/A | 5000 | 46 3/4 | 46 3/4 | 46 3/4 | 46 3/4 | 5000 | |||
32706 | PRYA | 0 | 0 | |||||||
32707 | PRYC | 0 | 0 | |||||||
32708 | PRYD | 2500 | 0.7812 | 0.6250 | 1.4375 | 0 | ||||
32709 | PRYK | 0 | 0 | |||||||
32710 | PRYO | 0 | 0 | |||||||
32711 | PRYS | 0 | 0 | |||||||
32712 | PRYT | 0 | 0 | |||||||
32713 | PRZ | 2200 | 1/16 | 2200 | ||||||
32714 | PRZM | 2500 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 29600 | |
32715 | PS | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 1000 | |||
32716 | PSA | 1800 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/2 | 23 7/8 | 9800 | |
32717 | PSA,H | / | 0 | 0 | ||||||
32718 | PSA.G | 0 | 0 | |||||||
32719 | PSAB | 700 | 19 1/8 | 18 3/4 | 19 1/2 | 0 | ||||
32720 | PSAD | 0 | 0 | |||||||
32721 | PSAI | 500 | 16 3/8 | 15 7/8 | 16 5/8 | 15 3/4 | 16 1/4 | 16 5/8 | 46300 | |
32722 | PSAL | 0 | 0 | |||||||
32723 | PSALY | 100 | 20 | 20 | 20 1/4 | 19 3/4 | 20 1/8 | 20 1/4 | 70700 | |
32724 | PSAN | 0 | 0 | |||||||
32725 | PSAO | 0 | 0 | |||||||
32726 | PSAR | 0 | 0 | |||||||
32727 | PSApA | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 100 | |||
32728 | PSApB | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 500 | |||
32729 | PSApC | 1200 | 23 1/8 | 0 | ||||||
32730 | PSApD | 200 | 26 3/8 | 0 | ||||||
32731 | PSApE | 200 | 27 1/4 | 27 1/2 | 27 1/2 | 27 1/4 | 1200 | |||
32732 | PSApF | 5200 | 27 1/8 | 26 13/16 | 27 1/8 | 26 3/4 | 20800 | |||
32733 | PSApG | 100 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 2100 | |||
32734 | PSApH | 400 | 24 3/4 | 24 3/4 | 24 7/8 | 24 5/8 | 1800 | |||
32735 | PSApX | 12000 | 40 | 40 | 40 | 40 | 12000 | |||
32736 | PSB | 200 | 19 1/2 | 0 | ||||||
32737 | PSBH | 200 | 40.0000 | 0 | ||||||
32738 | PSBI | 1000 | 11.7500 | 11.7500 | 12.5000 | 0 | ||||
32739 | PSBK | 200 | 34 | 34 1/4 | 34 1/4 | 34 | 33 3/4 | 34 3/4 | 6300 | |
32740 | PSBP | 100 | 25.7500 | 0 | ||||||
32741 | PSBT | 100 | 91.2500 | 0 | ||||||
32742 | PSBX | 0 | 0 | |||||||
32743 | PSC | 1000 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 17 | 17 1/4 | 1700 | |
32744 | PSCAX | 0 | 10.94 | 10.94 | 11.46 | 0 | ||||
32745 | PSCBX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
32746 | PSCD | 0 | 0 | |||||||
32747 | PSCDX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
32748 | PSCE | 0 | 0 | |||||||
32749 | PSCF | 0 | 0 | |||||||
32750 | PSCFX | 0 | 12.60 | 12.60 | 13.37 | 0 | ||||
32751 | PSCG | 0 | 0 | |||||||
32752 | PSCIX | 0 | 21.32 | 21.32 | 21.32 | 0 | ||||
32753 | PSCL | 1000 | 12.5000 | 0 | ||||||
32754 | PSCM | 3000 | 7 13/16 | 7 3/4 | 8 1/8 | 0 | ||||
32755 | PSCMJ | 0 | 0 | |||||||
32756 | PSCN | 0 | 0 | |||||||
32757 | PSCO | 200 | 0.6250 | 0.4375 | 0.6250 | 93800 | ||||
32758 | PSCOW | 4000 | 0.0100 | 4000 | ||||||
32759 | PSCPX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
32760 | PSCSM | 300 | 68.0000 | 0 | ||||||
32761 | PSCSN | 600 | 74.0000 | 0 | ||||||
32762 | PSCT | 0 | 0 | |||||||
32763 | PSCTX | 0 | 12.14 | 12.14 | 12.71 | 0 | ||||
32764 | PSCX | 300 | 7 3/8 | 8 | 8 1/8 | 7 3/8 | 7 3/8 | 7 3/4 | 50900 | |
32765 | PSCXX | 0 | 0.39 | 4.88 | 4.88 | 2558 | ||||
32766 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
32767 | PSD | 100 | 22 1/8 | 22 5/8 | 23 1/8 | 0 | ||||
32768 | PSDI | 1000 | 31 3/4 | 32 1/2 | 33 3/4 | 31 | 31 | 32 1/4 | 71600 | |
32769 | PSDN | 0 | 0 | |||||||
32770 | PSDO | 0 | 0 | |||||||
32771 | PSDR | 0 | 0 | |||||||
32772 | PSDS | 0 | 0 | |||||||
32773 | PSDX | 0 | 0 | |||||||
32774 | PSDXX | 0 | 0.48 | 3.16 | 3.24 | 3967 | ||||
32775 | PSDp | 21400 | 25 5/16 | 25 5/16 | 25 5/16 | 25 5/16 | 21400 | |||
32776 | PSDpB | 400 | 22 | 0 | ||||||
32777 | PSE | 0 | 221.20 | 217.42 | 221.61 | 217.42 | 0 | |||
32778 | PSEB | 3000 | 16.1250 | 15.7500 | 16.5000 | 0 | ||||
32779 | PSEIX | 0 | 15.99 | 15.99 | 16.74 | 0 | ||||
32780 | PSESX | 0 | 16.00 | 16.00 | 16.00 | 0 | ||||
32781 | PSET | 0 | 0 | |||||||
32782 | PSEXX | 0 | 0.61 | 5.06 | 5.19 | 7532 | ||||
32783 | PSFBX | 0 | 14.67 | 14.67 | 14.67 | 0 | ||||
32784 | PSFD | 6000 | 3.7500 | 3.5000 | 3.8125 | 3.5000 | 3.6250 | 3.8125 | 66100 | |
32785 | PSFLX | 0 | 14.68 | 14.68 | 15.37 | 0 | ||||
32786 | PSFT | 2100 | 90 7/8 | 91 47/64 | 92 | 90 1/4 | 90 3/4 | 90 7/8 | 464000 | |
32787 | PSG | 100 | 12 1/8 | 14 1/8 | 14 5/8 | 0 | ||||
32788 | PSGBX | 0 | 2.33 | 2.33 | 2.33 | 0 | ||||
32789 | PSGDX | 0 | 2.33 | 2.33 | 2.33 | 0 | ||||
32790 | PSGIX | 0 | 20.75 | 20.75 | 20.75 | 0 | ||||
32791 | PSGL | 0 | 0 | |||||||
32792 | PSGLY | 0 | 0 | |||||||
32793 | PSGNX | 0 | 14.40 | 14.40 | 15.08 | 0 | ||||
32794 | PSGUC | 0 | 0 | |||||||
32795 | PSGV | 0 | 0 | |||||||
32796 | PSGVF | 500 | 3/4 | 3/4 | 13/16 | 11/16 | 11/16 | 7/8 | 51600 | |
32797 | PSHP | 0 | 0 | |||||||
32798 | PSHR | 300 | 36.5000 | 0 | ||||||
32799 | PSI | 1000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
32800 | PSIA | 2000 | 10.2812 | 0 | ||||||
32801 | PSIBX | 0 | 12.37 | 12.37 | 12.37 | 0 | ||||
32802 | PSIFX | 0 | 16.54 | 16.54 | 16.54 | 0 | ||||
32803 | PSIIX | 0 | 7.30 | 7.30 | 7.30 | 0 | ||||
32804 | PSIR | 0 | 0 | |||||||
32805 | PSIX | 2000 | 9 | 8 3/4 | 9 1/8 | 8 1/2 | 8 3/4 | 8 7/8 | 195800 | |
32806 | PSIXX | 0 | 0.30 | 4.67 | 4.74 | 572 | ||||
32807 | PSK | 400 | 18 1/4 | 0 | ||||||
32808 | PSKBX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
32809 | PSL | 1000 | 21 3/8 | 0 | ||||||
32810 | PSLFX | 0 | 8.88 | 8.88 | 8.88 | 0 | ||||
32811 | PSM | 100 | 19 5/8 | 0 | ||||||
32812 | PSMA | 0 | 0 | |||||||
32813 | PSMAX | 0 | 11.77 | 11.77 | 12.32 | 0 | ||||
32814 | PSMBX | 0 | 11.40 | 11.40 | 11.40 | 0 | ||||
32815 | PSMCX | 0 | 11.58 | 11.58 | 11.58 | 0 | ||||
32816 | PSMDX | 0 | 12.95 | 12.95 | 13.56 | 0 | ||||
32817 | PSMIX | 0 | 15.48 | 15.48 | 16.21 | 0 | ||||
32818 | PSMNX | 0 | 15.21 | 15.21 | 15.93 | 0 | ||||
32819 | PSN | 200 | 22 3/8 | 0 | ||||||
32820 | PSNAX | 0 | 9.85 | 9.85 | 10.15 | 0 | ||||
32821 | PSNCX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
32822 | PSNK | 0 | 0 | |||||||
32823 | PSNM | 100 | 0.0001 | 0 | ||||||
32824 | PSNOX | 0 | 13.33 | 13.33 | 13.96 | 0 | ||||
32825 | PSNR | 0 | 0 | |||||||
32826 | PSNRY | 500 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 5/8 | 1000 | |
32827 | PSNT | 0 | 0 | |||||||
32828 | PSNX | 10000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
32829 | PSNYX | 0 | 14.70 | 14.70 | 15.39 | 0 | ||||
32830 | PSO | 500 | 5 9/16 | 0 | ||||||
32831 | PSOF | 5000 | 0.3000 | 0.1250 | 0.3125 | 0 | ||||
32832 | PSOHX | 0 | 12.85 | 12.85 | 13.46 | 0 | ||||
32833 | PSOI | 0 | 0 | |||||||
32834 | PSOKM | 100 | 56.1000 | 0 | ||||||
32835 | PSON | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/4 | 1900 | |
32836 | PSOP | 0 | 0 | |||||||
32837 | PSOPX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
32838 | PSP | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 1000 | |||
32839 | PSPC | 500 | 34.5000 | 0 | ||||||
32840 | PSPFX | 0 | 7.49 | 7.49 | 7.49 | 0 | ||||
32841 | PSPL | 0 | 0 | |||||||
32842 | PSPLP | 100 | 81.0000 | 0 | ||||||
32843 | PSQ | 100 | 19 1/2 | 0 | ||||||
32844 | PSQL | 5000 | 12 11/16 | 12 1/8 | 12 3/4 | 12 1/8 | 12 5/8 | 12 3/4 | 283900 | |
32845 | PSR | 100 | 37 1/2 | 37 3/8 | 37 1/2 | 37 3/8 | 37 1/2 | 38 | 300 | |
32846 | PSRC | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 1/2 | 6 1/2 | 7 | 3200 | |
32847 | PSRK | 0 | 0 | |||||||
32848 | PSRN | 0 | 0 | |||||||
32849 | PSRS | 0 | 0 | |||||||
32850 | PSRp | 300 | 59 | 59 | 59 | 59 | 300 | |||
32851 | PSRpA | 1100 | 97 5/8 | 0 | ||||||
32852 | PSRpB | 200 | 26 1/2 | 0 | ||||||
32853 | PSS | 100 | 33 5/8 | 33 1/8 | 33 5/8 | 0 | ||||
32854 | PSS.V | 0 | 0 | |||||||
32855 | PSSD | 0 | 0 | |||||||
32856 | PSSE | 0 | 0 | |||||||
32857 | PSSF | 200 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 10.0000 | 200 | |
32858 | PSSH | 0 | 0 | |||||||
32859 | PSSI | 2900 | 20 3/4 | 20 1/2 | 20 3/4 | 19 3/4 | 20 5/8 | 20 3/4 | 63200 | |
32860 | PSSS | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 1000 | |
32861 | PSST | 0 | 0 | |||||||
32862 | PSSW | 0 | 0 | |||||||
32863 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
32864 | PST/WD | 0 | 0 | |||||||
32865 | PSTA | 200 | 2 | 2 | 2 1/16 | 1 3/4 | 2 | 2 1/16 | 101100 | |
32866 | PSTAX | 0 | 12.24 | 12.24 | 12.85 | 0 | ||||
32867 | PSTB | 1000 | 17 1/4 | 17 1/8 | 18 | 0 | ||||
32868 | PSTBX | 0 | 21.33 | 21.33 | 21.33 | 0 | ||||
32869 | PSTC | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.7500 | 1.1250 | 1000 | |
32870 | PSTF | 0 | 0 | |||||||
32871 | PSTFX | 0 | 6.82 | 6.82 | 7.03 | 0 | ||||
32872 | PSTFY | 5000 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 | 11000 | |
32873 | PSTKX | 0 | 12.01 | 12.01 | 12.01 | 0 | ||||
32874 | PSTL | 0 | 0 | |||||||
32875 | PSTLS | 500 | 2.6250 | 2.6250 | 2.7500 | 2.6250 | 2.6250 | 2.8125 | 6100 | |
32876 | PSTTX | 0 | 3.79 | 3.79 | 3.89 | 0 | ||||
32877 | PSTV | 2000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 11500 | |
32878 | PSTXX | 0 | 0.53 | 3.17 | 3.23 | 1856 | ||||
32879 | PSU | 900 | 19 | 0 | ||||||
32880 | PSUAX | 0 | 2.33 | 2.33 | 2.40 | 0 | ||||
32881 | PSUMF | 0 | 0.1800 | 0 | ||||||
32882 | PSUN | 5000 | 23 7/8 | 22 3/4 | 24 1/2 | 22 3/4 | 23 1/2 | 24 1/4 | 213400 | |
32883 | PSV | 100 | 19 1/4 | 0 | ||||||
32884 | PSVAX | 0 | 16.81 | 16.81 | 17.60 | 0 | ||||
32885 | PSVC | 200 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.0000 | 2.5000 | 400 | |
32886 | PSVIX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
32887 | PSVPX | 0 | 11.96 | 11.96 | 12.52 | 0 | ||||
32888 | PSW | 300 | 19 1/8 | 0 | ||||||
32889 | PSWC | 0 | 0 | |||||||
32890 | PSX | 300 | 11 1/8 | 10 5/8 | 11 | 0 | ||||
32891 | PSXE | 0 | 0 | |||||||
32892 | PSXP | 0 | 0 | |||||||
32893 | PSXT | 0 | 0 | |||||||
32894 | PSXW | 0 | 0 | |||||||
32895 | PSXX | 0 | 0 | |||||||
32896 | PSY | 200 | 15 1/8 | 0 | ||||||
32897 | PSYC | 100 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
32898 | PSYS | 1000 | 6 1/8 | 6 5/8 | 6 5/8 | 5 7/8 | 5 15/16 | 6 3/16 | 58000 | |
32899 | PSZ | 200 | 19 1/2 | 0 | ||||||
32900 | PT | 300 | 25 3/4 | 26 3/8 | 26 3/4 | 0 | ||||
32901 | PTAAX | 0 | 17.14 | 17.14 | 18.14 | 0 | ||||
32902 | PTABX | 0 | 16.60 | 16.60 | 16.60 | 0 | ||||
32903 | PTAC | 1000 | 23 | 23 1/4 | 23 1/2 | 23 | 23 | 23 1/4 | 29300 | |
32904 | PTACX | 0 | 16.60 | 16.60 | 16.60 | 0 | ||||
32905 | PTAEX | 0 | 8.84 | 8.84 | 9.28 | 1 | ||||
32906 | PTAL | 0 | 0 | |||||||
32907 | PTAXX | 0 | 0.33 | 4.38 | 4.48 | 4558 | ||||
32908 | PTAZX | 0 | 9.04 | 9.04 | 9.49 | 0 | ||||
32909 | PTB | 100 | 24 1/4 | 27 3/8 | 27 7/8 | 0 | ||||
32910 | PTBA | 0 | 0 | |||||||
32911 | PTBDX | 0 | 11.99 | 11.99 | 12.59 | 0 | ||||
32912 | PTBEX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
32913 | PTBI | 0 | 0 | |||||||
32914 | PTBIF | 0 | 0.0165 | 0 | ||||||
32915 | PTBR | 0 | 0 | |||||||
32916 | PTBS | 0 | 0 | |||||||
32917 | PTBT | 0 | 0 | |||||||
32918 | PTBW | 0 | 0 | |||||||
32919 | PTBX | 0 | 0 | |||||||
32920 | PTC | 200 | 14 3/8 | 14 1/4 | 14 3/8 | 14 1/4 | 13 7/8 | 14 5/8 | 600 | |
32921 | PTCB | 800 | 31.0000 | 0 | ||||||
32922 | PTCC | 0 | 0 | |||||||
32923 | PTCG | 0 | 0 | |||||||
32924 | PTCH | 3400 | 31/32 | 31/32 | 1 1/16 | 31/32 | 31/32 | 1 1/32 | 17800 | |
32925 | PTCM | 0 | 0 | |||||||
32926 | PTCXX | 0 | 0.58 | 5.01 | 5.04 | 313 | ||||
32927 | PTE | 800 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 800 | |||
32928 | PTEBX | 0 | 14.22 | 14.22 | 14.89 | 0 | ||||
32929 | PTEC | 1000 | 15 7/8 | 15 3/4 | 16 1/4 | 15 1/2 | 15 5/8 | 15 7/8 | 72500 | |
32930 | PTECX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
32931 | PTEDL | 200 | 84.2000 | 0 | ||||||
32932 | PTEIX | 0 | 8.79 | 8.79 | 9.23 | 1 | ||||
32933 | PTEK | 1500 | 15 5/8 | 15 1/8 | 15 3/4 | 14 3/4 | 15 | 15 3/4 | 300400 | |
32934 | PTEL | 100 | 3 9/16 | 3 1/2 | 3 9/16 | 0 | ||||
32935 | PTEMX | 0 | 99.84 | 99.84 | 99.84 | 0 | ||||
32936 | PTEN | 2000 | 20 1/2 | 20 3/4 | 21 | 19 3/4 | 20 1/2 | 21 | 116500 | |
32937 | PTEPX | 0 | 9.29 | 9.29 | 9.75 | 0 | ||||
32938 | PTET | 6500 | 10 1/2 | 10 1/4 | 11 1/4 | 0 | ||||
32939 | PTEX | 0 | 0 | |||||||
32940 | PTEXX | 0 | 0.72 | 3.08 | 3.13 | 6800 | ||||
32941 | PTFAX | 0 | 11.46 | 11.46 | 11.94 | 0 | ||||
32942 | PTFBX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
32943 | PTFDX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
32944 | PTFHX | 0 | 8.95 | 8.95 | 9.40 | 0 | ||||
32945 | PTFIX | 0 | 15.14 | 15.14 | 15.14 | 0 | ||||
32946 | PTFLX | 0 | 9.13 | 9.13 | 9.59 | 0 | ||||
32947 | PTFXX | 0 | 0 | |||||||
32948 | PTG | 300 | 6 7/16 | 0 | ||||||
32949 | PTGAX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
32950 | PTGE | 0 | 0 | |||||||
32951 | PTGI | 1000 | 1.0000 | 0 | ||||||
32952 | PTGPF | 0 | 4.4500 | 0 | ||||||
32953 | PTGT | 0 | 0 | |||||||
32954 | PTHAX | 0 | 14.19 | 14.19 | 14.90 | 0 | ||||
32955 | PTHF | 0 | 0 | |||||||
32956 | PTHYX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
32957 | PTI | 100 | 41 3/8 | 36 3/4 | 36 7/8 | 0 | ||||
32958 | PTIBX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
32959 | PTIC | 0 | 0 | |||||||
32960 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
32961 | PTIDY | 0 | 2.3750 | 0 | ||||||
32962 | PTIFF | 0 | 3.1250 | 0 | ||||||
32963 | PTII | 1400 | 8 3/4 | 8 3/4 | 8 3/4 | 7 3/4 | 8 1/2 | 8 3/4 | 113700 | |
32964 | PTIIW | 1000 | 1 5/8 | 1 3/8 | 1 5/8 | 1 1/4 | 1 1/2 | 1 3/4 | 20500 | |
32965 | PTIK | 0 | 0 | |||||||
32966 | PTIL | 0 | 0 | |||||||
32967 | PTIM | 0 | 0 | |||||||
32968 | PTIN | 0 | 0 | |||||||
32969 | PTIO | 0 | 0 | |||||||
32970 | PTIR | 0 | 0 | |||||||
32971 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
32972 | PTIT | 0 | 0 | |||||||
32973 | PTIV | 0 | 0 | |||||||
32974 | PTIX | 6600 | 11 3/8 | 12 1/4 | 12 1/4 | 11 1/4 | 11 1/4 | 11 1/2 | 47200 | |
32975 | PTIXX | 0 | 0.58 | 5.26 | 5.30 | 3481 | ||||
32976 | PTK | 0 | 0 | |||||||
32977 | PTLDX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
32978 | PTLL | 1000 | 1.1250 | 0.7500 | 1.2500 | 0 | ||||
32979 | PTLW | 100 | 1.0000 | 0 | ||||||
32980 | PTLX | 1000 | 40 | 39 3/4 | 40 3/4 | 0 | ||||
32981 | PTLXP | 0 | 0 | |||||||
32982 | PTM | 500 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
32983 | PTMB | 0 | 0 | |||||||
32984 | PTMBO | 1000 | 50.6000 | 50.2500 | 50.6000 | 50.2500 | 2000 | |||
32985 | PTMBP | 300 | 34.5000 | 0 | ||||||
32986 | PTMXX | 0 | 0.59 | 2.68 | 2.68 | 2094 | ||||
32987 | PTNAX | 0 | 10.55 | 10.55 | 11.08 | 0 | ||||
32988 | PTNBX | 0 | 8.90 | 8.90 | 8.90 | 0 | ||||
32989 | PTNCX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
32990 | PTNHX | 0 | 8.91 | 8.91 | 9.35 | 0 | ||||
32991 | PTNJX | 0 | 8.98 | 8.98 | 9.43 | 0 | ||||
32992 | PTNX | 100 | 12 1/2 | 12 3/8 | 13 1/4 | 12 3/8 | 12 1/2 | 13 1/4 | 28000 | |
32993 | PTO | 0 | 224.09 | 0 | ||||||
32994 | PTON | 2000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/8 | 2 3/16 | 2 5/16 | 84600 | |
32995 | PTPAX | 0 | 16.49 | 16.49 | 17.27 | 0 | ||||
32996 | PTPS | 0 | 0 | |||||||
32997 | PTPXX | 0 | 0.54 | 4.63 | 4.75 | 3016 | ||||
32998 | PTR | 200 | 22 3/8 | 22 1/4 | 22 5/8 | 0 | ||||
32999 | PTRAX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
33000 | PTRB | 0 | 0 | |||||||
33001 | PTRBX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
33002 | PTRC | 0 | 0 | |||||||
33003 | PTRE | 0 | 0 | |||||||
33004 | PTREF | 200 | 30 1/4 | 30 | 30 1/2 | 29 3/4 | 30 1/4 | 30 1/2 | 220900 | |
33005 | PTRF | 0 | 0 | |||||||
33006 | PTRFF | 0 | 0 | |||||||
33007 | PTRFX | 0 | 16.99 | 16.99 | 17.84 | 0 | ||||
33008 | PTRL | 400 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
33009 | PTRN | 500 | 5 1/2 | 6 | 6 | 5 1/2 | 5 1/2 | 6 | 1000 | |
33010 | PTRO | 300 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 300 | |
33011 | PTRS | 900 | 18 | 17 1/2 | 18 1/4 | 0 | ||||
33012 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
33013 | PTRUQ | 50000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 9/32 | 51000 | |
33014 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
33015 | PTRXX | 0 | 0 | |||||||
33016 | PTRpA | 400 | 26 7/8 | 0 | ||||||
33017 | PTRpB | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
33018 | PTSAX | 0 | 9.38 | 9.38 | 9.38 | 0 | ||||
33019 | PTSC | 1000 | 1.9687 | 1.9687 | 2.0312 | 1.9687 | 1.9375 | 2.0000 | 42300 | |
33020 | PTSCX | 0 | 101.96 | 101.96 | 101.96 | 0 | ||||
33021 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
33022 | PTSF | 0 | 0 | |||||||
33023 | PTSHX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
33024 | PTSI | 1000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 5/8 | 8200 | |
33025 | PTSXX | 0 | 0.48 | 2.99 | 3.09 | 989 | ||||
33026 | PTTRX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
33027 | PTTXX | 0 | 0.37 | 3.11 | 3.14 | 292 | ||||
33028 | PTUXX | 0 | 0.39 | 4.78 | 4.78 | 1298 | ||||
33029 | PTW | 0 | 0 | |||||||
33030 | PTX | 400 | 14 1/4 | 15 7/8 | 16 3/8 | 0 | ||||
33031 | PTXB | 0 | 0 | |||||||
33032 | PTXBX | 0 | 21.33 | 21.33 | 22.34 | 0 | ||||
33033 | PTXD | 0 | 0 | |||||||
33034 | PTXF | 0 | 0 | |||||||
33035 | PTXL | 0 | 0 | |||||||
33036 | PTXN | 0 | 0 | |||||||
33037 | PTXXX | 0 | 0.59 | 3.09 | 3.11 | 930 | ||||
33038 | PTYXX | 0 | 0.50 | 4.83 | 4.95 | 1867 | ||||
33039 | PTZ | 400 | 48 7/8 | 48 7/8 | 48 7/8 | 48 7/8 | 400 | |||
33040 | PTZB | 0 | 0 | |||||||
33041 | PTZC | 0 | 0 | |||||||
33042 | PTZI | 0 | 0 | |||||||
33043 | PTZN | 0 | 0 | |||||||
33044 | PTZO | 0 | 0 | |||||||
33045 | PTZT | 0 | 0 | |||||||
33046 | PTwW | 0 | 0 | |||||||
33047 | PUAXX | 0 | 0.28 | 4.71 | 4.73 | 2214 | ||||
33048 | PUB | 1200 | 7 5/8 | 6 | 8 | 0 | ||||
33049 | PUBO | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/2 | 200 | |
33050 | PUBS | 0 | 0 | |||||||
33051 | PUBSF | 2000 | 7 | 6 3/4 | 7 1/16 | 6 11/16 | 7 | 7 1/8 | 45100 | |
33052 | PUC | 0 | 0 | |||||||
33053 | PUDG | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 2300 | |
33054 | PUDGW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/2 | 200 | |
33055 | PUFF | 200 | 0.1562 | 0.1562 | 0.5000 | 0 | ||||
33056 | PUG | 0 | 0 | |||||||
33057 | PUGAX | 0 | 8.75 | 8.75 | 9.11 | 0 | ||||
33058 | PUGBX | 0 | 8.76 | 8.76 | 8.76 | 0 | ||||
33059 | PUGIX | 0 | 11.70 | 11.70 | 12.41 | 0 | ||||
33060 | PUIBX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
33061 | PUIXX | 0 | 0.28 | 4.46 | 4.46 | 1725 | ||||
33062 | PUJXX | 0 | 0.48 | 4.61 | 4.73 | 531 | ||||
33063 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
33064 | PULB | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 | 14 3/4 | 200 | |
33065 | PULM | 0 | 0 | |||||||
33066 | PULS | 1000 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 17 1/4 | 3200 | |
33067 | PUM | 0 | 0 | |||||||
33068 | PUMA | 0 | 0 | |||||||
33069 | PUMAX | 0 | 11.72 | 11.72 | 12.08 | 0 | ||||
33070 | PUMIX | 0 | 11.89 | 11.89 | 12.26 | 0 | ||||
33071 | PUNB | 0 | 0 | |||||||
33072 | PUPXX | 0 | 0.28 | 4.96 | 4.99 | 12503 | ||||
33073 | PUR/WS/A | 0 | 1/4 | 7/8 | 0 | |||||
33074 | PURE | 700 | 2 3/8 | 2 3/16 | 2 3/8 | 2 3/16 | 2 5/16 | 2 3/8 | 10300 | |
33075 | PUREW | 200 | 5/8 | 13/16 | 13/16 | 9/16 | 5/8 | 3/4 | 24700 | |
33076 | PURI | 13800 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
33077 | PURL | 75 | 5.5008 | 1.0000 | 1.3125 | 0 | ||||
33078 | PURO | 20000 | 1.2812 | 1.1875 | 1.2812 | 0 | ||||
33079 | PURS | 500 | 5 1/4 | 5 1/8 | 6 | 0 | ||||
33080 | PURT | 7500 | 1 27/32 | 1 3/4 | 1 7/8 | 1 11/16 | 1 27/32 | 1 15/16 | 257700 | |
33081 | PURW | 4500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 13/16 | 1 15/16 | 6500 | |
33082 | PURXX | 0 | 0.52 | 4.73 | 4.84 | 2199 | ||||
33083 | PUSAX | 0 | 9.15 | 9.15 | 9.61 | 0 | ||||
33084 | PUSBX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
33085 | PUSCX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
33086 | PUSD | 200 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
33087 | PUSGX | 0 | 9.80 | 9.80 | 10.26 | 0 | ||||
33088 | PUSH | 0 | 0 | |||||||
33089 | PUSNP | 2000 | 24.7500 | 25.7500 | 26.0000 | 24.7500 | 14100 | |||
33090 | PUSXX | 0 | 0.46 | 4.54 | 4.68 | 3545 | ||||
33091 | PUT | 0 | 0 | |||||||
33092 | PUTAX | 0 | 10.25 | 10.25 | 10.73 | 0 | ||||
33093 | PUTBX | 0 | 11.64 | 11.64 | 11.64 | 0 | ||||
33094 | PUTDX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
33095 | PUTLX | 0 | 11.58 | 11.58 | 12.16 | 0 | ||||
33096 | PUTMX | 0 | 11.67 | 11.67 | 12.09 | 0 | ||||
33097 | PUTT | 10000 | 9/32 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 260500 | |
33098 | PUTXX | 0 | 0.40 | 2.88 | 2.96 | 389 | ||||
33099 | PV | 1000 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 1000 | |||
33100 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
33101 | PVA.S | 0 | 0 | |||||||
33102 | PVABX | 0 | 16.81 | 16.81 | 16.81 | 0 | ||||
33103 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
33104 | PVAT | 1000 | 6 1/4 | 5 5/8 | 6 1/4 | 5 1/2 | 5 1/2 | 6 1/4 | 83000 | |
33105 | PVATW | 2000 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 13500 | |
33106 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
33107 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
33108 | PVCC | 1500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 3 3/8 | 2100 | |
33109 | PVD | 500 | 25 1/2 | 23 | 23 1/2 | 0 | ||||
33110 | PVDU | 0 | 0 | |||||||
33111 | PVE | 0 | 0 | |||||||
33112 | PVFC | 100 | 15 | 15 | 15 | 15 | 14 1/2 | 15 1/4 | 100 | |
33113 | PVFDX | 0 | 16.93 | 16.93 | 17.64 | 0 | ||||
33114 | PVFI | 0 | 0 | |||||||
33115 | PVH | 100 | 10 7/8 | 11 1/8 | 11 1/2 | 0 | ||||
33116 | PVHG | 0 | 0 | |||||||
33117 | PVHI | 0 | 0 | |||||||
33118 | PVHL | 0 | 0 | |||||||
33119 | PVI | 0 | 0 | |||||||
33120 | PVIDF | 0 | 0.0300 | 0 | ||||||
33121 | PVIIX | 0 | 15.62 | 15.62 | 16.57 | 0 | ||||
33122 | PVIMX | 0 | 10.81 | 10.81 | 11.20 | 0 | ||||
33123 | PVIR | 3000 | 39 1/4 | 40 | 40 | 39 | 38 1/2 | 40 | 13900 | |
33124 | PVISX | 0 | 10.92 | 10.92 | 11.59 | 1 | ||||
33125 | PVIXX | 0 | 0.20 | 3.43 | 3.51 | 357 | ||||
33126 | PVLBX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
33127 | PVLCX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
33128 | PVN | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 5/8 | 48 1/8 | 100 | |
33129 | PVNC | 0 | 0 | |||||||
33130 | PVND | 0 | 0 | |||||||
33131 | PVNE | 0 | 0 | |||||||
33132 | PVNM | 0 | 0 | |||||||
33133 | PVNpM | 300 | 26 | 26 | 26 | 26 | 800 | |||
33134 | PVOBX | 0 | 16.41 | 16.41 | 16.41 | 0 | ||||
33135 | PVOMX | 0 | 16.91 | 16.91 | 17.52 | 0 | ||||
33136 | PVOYX | 0 | 17.07 | 17.07 | 18.11 | 1 | ||||
33137 | PVSA | 600 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 600 | |
33138 | PVT | 100 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 1/2 | 38 | 100 | |
33139 | PVTBX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
33140 | PVTC | 0 | 0 | |||||||
33141 | PVTE | 0 | 0 | |||||||
33142 | PVTI | 0 | 0 | |||||||
33143 | PVTL | 0 | 0 | |||||||
33144 | PVTR | 0 | 0 | |||||||
33145 | PVTS | 0 | 0 | |||||||
33146 | PVTT | 0 | 0 | |||||||
33147 | PVTp | 1600 | 24 5/8 | 25 1/4 | 25 3/4 | 0 | ||||
33148 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
33149 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
33150 | PVY | 500 | 18 | 18 1/8 | 18 1/8 | 18 | 1000 | |||
33151 | PVYBX | 0 | 15.48 | 15.48 | 15.48 | 0 | ||||
33152 | PVYI | 0 | 0 | |||||||
33153 | PVYMX | 0 | 15.54 | 15.54 | 16.10 | 0 | ||||
33154 | PW | 200 | 7 1/8 | 0 | ||||||
33155 | PWAL | 0 | 0 | |||||||
33156 | PWB | 0 | 0 | |||||||
33157 | PWBC | 600 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
33158 | PWBK | 1500 | 12 | 11 1/2 | 12 1/4 | 0 | ||||
33159 | PWC | 0 | 92.96 | 0 | ||||||
33160 | PWCAX | 0 | 16.72 | 16.72 | 17.51 | 0 | ||||
33161 | PWCBX | 0 | 16.93 | 16.93 | 16.93 | 0 | ||||
33162 | PWCDX | 0 | 16.15 | 16.15 | 16.15 | 0 | ||||
33163 | PWCXX | 0 | 0.53 | 4.81 | 4.86 | 50738 | ||||
33164 | PWDDX | 0 | 26.15 | 26.15 | 26.15 | 0 | ||||
33165 | PWG | 100 | 33 1/4 | 0 | ||||||
33166 | PWG.PP | 0 | 0 | |||||||
33167 | PWG/PP | 85400 | 16 | 0 | ||||||
33168 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
33169 | PWGA | 0 | 0 | |||||||
33170 | PWGB | 0 | 0 | |||||||
33171 | PWGC | 0 | 0 | |||||||
33172 | PWGDX | 0 | 8.75 | 8.75 | 8.75 | 0 | ||||
33173 | PWGG | 0 | 0 | |||||||
33174 | PWGL | 0 | 0 | |||||||
33175 | PWGN | 0 | 0 | |||||||
33176 | PWGO | 0 | 0 | |||||||
33177 | PWGP | 0 | 0 | |||||||
33178 | PWGR | 0 | 0 | |||||||
33179 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
33180 | PWHDX | 0 | 7.26 | 7.26 | 7.26 | 0 | ||||
33181 | PWIDX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
33182 | PWIR | 300 | 15 7/16 | 15 1/2 | 15 5/8 | 15 7/16 | 15 3/8 | 15 5/8 | 19900 | |
33183 | PWJ | 300 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/4 | 300 | |
33184 | PWJC | 0 | 0 | |||||||
33185 | PWJG | 0 | 0 | |||||||
33186 | PWJK | 0 | 0 | |||||||
33187 | PWJL | 0 | 0 | |||||||
33188 | PWJQ | 0 | 0 | |||||||
33189 | PWJS | 0 | 0 | |||||||
33190 | PWJT | 0 | 0 | |||||||
33191 | PWJW | 0 | 0 | |||||||
33192 | PWLS | 100 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 1.6250 | 2.2500 | 100 | |
33193 | PWMA | 0 | 0 | |||||||
33194 | PWN | 500 | 7 | 7 | 7 | 7 | 7 | 7 1/4 | 1000 | |
33195 | PWNDX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
33196 | PWNI | 0 | 0 | |||||||
33197 | PWOD | 200 | 41.0000 | 40.2500 | 42.0000 | 0 | ||||
33198 | PWP.W | 0 | 0 | |||||||
33199 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
33200 | PWPH | 1400 | 1.9375 | 1.8125 | 1.9375 | 0 | ||||
33201 | PWREX | 0 | 13.89 | 13.89 | 14.74 | 0 | ||||
33202 | PWRR | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 | 7 1/2 | 300 | |
33203 | PWRX | 0 | 0 | |||||||
33204 | PWRXX | 0 | 0.65 | 4.72 | 4.77 | 36113 | ||||
33205 | PWSBX | 0 | 9.27 | 9.27 | 9.27 | 0 | ||||
33206 | PWSDX | 0 | 9.28 | 9.28 | 9.28 | 0 | ||||
33207 | PWSP | 400 | 1.2500 | 1.2500 | 1.3750 | 0 | ||||
33208 | PWSV | 13400 | 0.0100 | 0 | ||||||
33209 | PWT | 0 | 0 | |||||||
33210 | PWTAX | 0 | 17.55 | 17.55 | 17.55 | 0 | ||||
33211 | PWTBX | 0 | 17.49 | 17.49 | 17.49 | 0 | ||||
33212 | PWTEX | 0 | 9.82 | 9.82 | 10.07 | 0 | ||||
33213 | PWTTF | 0 | 0 | |||||||
33214 | PWY/WS | 1000 | 1/64 | 0 | ||||||
33215 | PX | 100 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 3/8 | 44 3/4 | 300 | |
33216 | PXA | 0 | 149.33 | 0 | ||||||
33217 | PXAXX | 0 | 0.43 | 2.95 | 3.00 | 707 | ||||
33218 | PXB | 0 | 148.47 | 0 | ||||||
33219 | PXBAX | 0 | 18.94 | 18.94 | 18.94 | 0 | ||||
33220 | PXE | 3400 | 2 5/16 | 2 3/8 | 2 3/8 | 2 5/16 | 4400 | |||
33221 | PXE.U | 0 | 0 | |||||||
33222 | PXE/U | 500 | 8 1/4 | 0 | ||||||
33223 | PXE/WS | 100 | 3/16 | 3/16 | 3/16 | 3/16 | 100 | |||
33224 | PXE/ws | 0 | 0 | |||||||
33225 | PXEC | 0 | 0 | |||||||
33226 | PXEI | 0 | 0 | |||||||
33227 | PXEL | 0 | 0 | |||||||
33228 | PXEM | 0 | 0 | |||||||
33229 | PXEO | 0 | 0 | |||||||
33230 | PXEU | 0 | 0 | |||||||
33231 | PXEX | 0 | 0 | |||||||
33232 | PXGIX | 0 | 12.28 | 12.28 | 13.03 | 0 | ||||
33233 | PXGSX | 0 | 51.47 | 51.47 | 51.47 | 0 | ||||
33234 | PXL | 1000 | 13/16 | 23/32 | 31/32 | 0 | ||||
33235 | PXLX | 0 | 0 | |||||||
33236 | PXMAX | 0 | 9.29 | 9.29 | 9.75 | 0 | ||||
33237 | PXMBX | 0 | 35.30 | 35.30 | 35.30 | 0 | ||||
33238 | PXMG | 200 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
33239 | PXMIX | 0 | 9.10 | 9.10 | 9.55 | 0 | ||||
33240 | PXMNX | 0 | 8.96 | 8.96 | 9.41 | 0 | ||||
33241 | PXN | 1000 | 8 5/16 | 8 7/16 | 8 7/16 | 8 5/16 | 8 1/16 | 8 11/16 | 1100 | |
33242 | PXNB | 0 | 0 | |||||||
33243 | PXNC | 0 | 0 | |||||||
33244 | PXNG | 0 | 0 | |||||||
33245 | PXNL | 0 | 0 | |||||||
33246 | PXNM | 0 | 0 | |||||||
33247 | PXNR | 0 | 0 | |||||||
33248 | PXNT | 0 | 0 | |||||||
33249 | PXNU | 0 | 0 | |||||||
33250 | PXNV | 0 | 0 | |||||||
33251 | PXOHX | 0 | 8.96 | 8.96 | 9.41 | 0 | ||||
33252 | PXPL | 4000 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
33253 | PXR | 500 | 15 7/8 | 16 3/4 | 17 1/4 | 0 | ||||
33254 | PXRE | 100 | 24 | 24 1/8 | 24 1/4 | 24 | 24 | 24 3/4 | 9800 | |
33255 | PXRI | 0 | 0 | |||||||
33256 | PXRN | 0 | 0 | |||||||
33257 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
33258 | PXS | 0 | 0 | |||||||
33259 | PXSC | 10000 | 0.0030 | 0.0020 | 0.0050 | 0 | ||||
33260 | PXSY | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 100 | |
33261 | PXX | 0 | 148.88 | 0 | ||||||
33262 | PXXI | 100 | 5 5/8 | 5 | 5 5/8 | 0 | ||||
33263 | PY | 0 | 21 1/2 | 22 | 0 | |||||
33264 | PY.V | 0 | 0 | |||||||
33265 | PYA | 1200 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 1200 | |||
33266 | PYB | 1200 | 20 | 20 | 20 | 20 | 1700 | |||
33267 | PYC | 100 | 20 | 0 | ||||||
33268 | PYCXX | 0 | 0.26 | 4.90 | 5.15 | 883 | ||||
33269 | PYGFX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
33270 | PYI | 0 | 0 | |||||||
33271 | PYIMX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
33272 | PYLMX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
33273 | PYM | 400 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 400 | |
33274 | PYMB | 1000 | 7.5000 | 8.6250 | 8.6250 | 7.3750 | 7.4375 | 7.5000 | 173300 | |
33275 | PYNG | 0 | 0 | |||||||
33276 | PYNGF | 0 | 1.2600 | 0 | ||||||
33277 | PYOL | 100 | 0.4375 | 0.2500 | 0.3750 | 0 | ||||
33278 | PYOPX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
33279 | PYPX | 0 | 3.0000 | 6.0000 | 0 | |||||
33280 | PYR/WS/B | 0 | 0 | |||||||
33281 | PYR/WS/C | 0 | 0 | |||||||
33282 | PYRD | 0 | 0 | |||||||
33283 | PYRI | 0 | 0 | |||||||
33284 | PYRV | 0 | 0 | |||||||
33285 | PYSBX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
33286 | PYSDX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
33287 | PYTEX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
33288 | PYTV | 5000 | 14 | 14 5/8 | 14 3/4 | 14 | 14 | 14 3/4 | 31500 | |
33289 | PYX | 400 | 8 3/8 | 8 | 8 3/8 | 0 | ||||
33290 | PYXL | 0 | 0 | |||||||
33291 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
33292 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
33293 | PZA | 300 | 2 5/8 | 2 3/16 | 2 5/8 | 0 | ||||
33294 | PZAB | 0 | 0 | |||||||
33295 | PZAI | 0 | 0 | |||||||
33296 | PZAK | 0 | 0 | |||||||
33297 | PZAS | 0 | 0 | |||||||
33298 | PZB | 100 | 28 1/2 | 28 5/8 | 28 5/8 | 28 1/2 | 28 1/8 | 28 3/4 | 1000 | |
33299 | PZB.V | 0 | 0 | |||||||
33300 | PZBC | 0 | 0 | |||||||
33301 | PZBM | 0 | 0 | |||||||
33302 | PZBP | 0 | 0 | |||||||
33303 | PZBX | 0 | 0 | |||||||
33304 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
33305 | PZI | 0 | 0 | |||||||
33306 | PZL | 5000 | 50 3/8 | 50 1/2 | 50 1/2 | 50 3/8 | 49 7/8 | 51 | 7600 | |
33307 | PZLC | 0 | 0 | |||||||
33308 | PZLI | 0 | 0 | |||||||
33309 | PZLL | 0 | 0 | |||||||
33310 | PZLO | 0 | 0 | |||||||
33311 | PZLP | 0 | 0 | |||||||
33312 | PZLR | 0 | 0 | |||||||
33313 | PZLT | 0 | 0 | |||||||
33314 | PZLU | 0 | 0 | |||||||
33315 | PZLX | 0 | 0 | |||||||
33316 | PZLY | 0 | 0 | |||||||
33317 | PZM | 200 | 12 | 11 3/4 | 12 | 11 3/4 | 11 5/8 | 12 3/8 | 1800 | |
33318 | PZMC | 0 | 0 | |||||||
33319 | PZML | 0 | 0 | |||||||
33320 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
33321 | PZT | 0 | 0 | |||||||
33322 | PZX | 200 | 19 3/8 | 18 3/8 | 19 1/8 | 0 | ||||
33323 | PZX.V | 0 | 0 | |||||||
33324 | PZXM | 0 | 0 | |||||||
33325 | PZXX | 0 | 0 | |||||||
33326 | PZXZ | 0 | 0 | |||||||
33327 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
33328 | PZZA | 1000 | 49 1/2 | 48 3/4 | 50 | 48 | 49 1/2 | 49 5/8 | 125400 | |
33329 | PZZI | 300 | 4 7/8 | 5 1/16 | 5 1/16 | 4 7/8 | 4 7/8 | 5 | 19000 | |
33330 | PpC | 400 | 25 | 25 1/8 | 25 1/8 | 24 7/8 | 12800 | |||
33331 | Q.ACE | 0 | 0 | |||||||
33332 | Q.AGB | 0 | 0 | |||||||
33333 | Q.AID | 0 | 0 | |||||||
33334 | Q.AMD | 0 | 0 | |||||||
33335 | Q.ANM | 0 | 0 | |||||||
33336 | Q.APM | 0 | 0 | |||||||
33337 | Q.ASE | 0 | 0 | |||||||
33338 | Q.AYA | 0 | 0 | |||||||
33339 | Q.BCH | 0 | 0 | |||||||
33340 | Q.BGT | 0 | 0 | |||||||
33341 | Q.BPH | 0 | 0 | |||||||
33342 | Q.CAI | 0 | 0 | |||||||
33343 | Q.CDE | 0 | 0 | |||||||
33344 | Q.CKD | 0 | 0 | |||||||
33345 | Q.CMT | 0 | 0 | |||||||
33346 | Q.CSG | 0 | 0 | |||||||
33347 | Q.CSR | 0 | 0 | |||||||
33348 | Q.CSS | 0 | 0 | |||||||
33349 | Q.CST | 0 | 0 | |||||||
33350 | Q.CTB | 0 | 0 | |||||||
33351 | Q.CWH | 0 | 0 | |||||||
33352 | Q.DCM | 0 | 0 | |||||||
33353 | Q.DHI | 0 | 0 | |||||||
33354 | Q.DIN | 0 | 0 | |||||||
33355 | Q.DLK | 0 | 0 | |||||||
33356 | Q.DMT | 0 | 0 | |||||||
33357 | Q.DNG | 0 | 0 | |||||||
33358 | Q.DON | 0 | 0 | |||||||
33359 | Q.DTL | 0 | 0 | |||||||
33360 | Q.DWE | 0 | 0 | |||||||
33361 | Q.DWG | 0 | 0 | |||||||
33362 | Q.DWO | 0 | 0 | |||||||
33363 | Q.EM | 0 | 0 | |||||||
33364 | Q.FCB | 0 | 0 | |||||||
33365 | Q.FCF | 0 | 0 | |||||||
33366 | Q.FEL | 0 | 0 | |||||||
33367 | Q.FIC | 0 | 0 | |||||||
33368 | Q.FPH | 0 | 0 | |||||||
33369 | Q.FPL | 0 | 0 | |||||||
33370 | Q.GTL | 0 | 0 | |||||||
33371 | Q.GTZ | 0 | 0 | |||||||
33372 | Q.GVC | 0 | 0 | |||||||
33373 | Q.HEH | 0 | 0 | |||||||
33374 | Q.HEI | 0 | 0 | |||||||
33375 | Q.HEL | 0 | 0 | |||||||
33376 | Q.HGP | 0 | 0 | |||||||
33377 | Q.HHI | 0 | 0 | |||||||
33378 | Q.HJG | 0 | 0 | |||||||
33379 | Q.HMC | 0 | 0 | |||||||
33380 | Q.HOR | 0 | 0 | |||||||
33381 | Q.HPM | 0 | 0 | |||||||
33382 | Q.HPR | 0 | 0 | |||||||
33383 | Q.HSI | 0 | 0 | |||||||
33384 | Q.HWH | 0 | 0 | |||||||
33385 | Q.HWM | 0 | 0 | |||||||
33386 | Q.HYN | 0 | 0 | |||||||
33387 | Q.JGS | 0 | 0 | |||||||
33388 | Q.KAL | 0 | 0 | |||||||
33389 | Q.KEB | 0 | 0 | |||||||
33390 | Q.KEP | 0 | 0 | |||||||
33391 | Q.KFB | 0 | 0 | |||||||
33392 | Q.KGC | 0 | 0 | |||||||
33393 | Q.KMO | 0 | 0 | |||||||
33394 | Q.KMT | 0 | 0 | |||||||
33395 | Q.KOO | 0 | 0 | |||||||
33396 | Q.KZC | 0 | 0 | |||||||
33397 | Q.LGC | 0 | 0 | |||||||
33398 | Q.LGE | 0 | 0 | |||||||
33399 | Q.LGG | 0 | 0 | |||||||
33400 | Q.LGI | 0 | 0 | |||||||
33401 | Q.LGM | 0 | 0 | |||||||
33402 | Q.LGS | 0 | 0 | |||||||
33403 | Q.LSC | 0 | 0 | |||||||
33404 | Q.MCX | 0 | 0 | |||||||
33405 | Q.MEL | 0 | 0 | |||||||
33406 | Q.MMC | 0 | 0 | |||||||
33407 | Q.MTC | 0 | 0 | |||||||
33408 | Q.NSA | 0 | 0 | |||||||
33409 | Q.OCI | 0 | 0 | |||||||
33410 | Q.OEL | 0 | 0 | |||||||
33411 | Q.PAI | 0 | 0 | |||||||
33412 | Q.PEN | 0 | 0 | |||||||
33413 | Q.PEW | 0 | 0 | |||||||
33414 | Q.PIS | 0 | 0 | |||||||
33415 | Q.PLD | 0 | 0 | |||||||
33416 | Q.PMX | 0 | 0 | |||||||
33417 | Q.PNC | 0 | 0 | |||||||
33418 | Q.SAI | 0 | 0 | |||||||
33419 | Q.SCA | 0 | 0 | |||||||
33420 | Q.SCB | 0 | 0 | |||||||
33421 | Q.SDI | 0 | 0 | |||||||
33422 | Q.SDP | 0 | 0 | |||||||
33423 | Q.SDS | 0 | 0 | |||||||
33424 | Q.SHG | 0 | 0 | |||||||
33425 | Q.SIL | 0 | 0 | |||||||
33426 | Q.SKS | 0 | 0 | |||||||
33427 | Q.SKY | 0 | 0 | |||||||
33428 | Q.SMA | 0 | 0 | |||||||
33429 | Q.SMG | 0 | 0 | |||||||
33430 | Q.SML | 0 | 0 | |||||||
33431 | Q.SSE | 0 | 0 | |||||||
33432 | Q.SSG | 0 | 0 | |||||||
33433 | Q.SSN | 0 | 0 | |||||||
33434 | Q.SSS | 0 | 0 | |||||||
33435 | Q.STC | 0 | 0 | |||||||
33436 | Q.STE | 0 | 0 | |||||||
33437 | Q.STK | 0 | 0 | |||||||
33438 | Q.SVE | 0 | 0 | |||||||
33439 | Q.SYA | 0 | 0 | |||||||
33440 | Q.TAC | 0 | 0 | |||||||
33441 | Q.TAT | 0 | 0 | |||||||
33442 | Q.TGC | 0 | 0 | |||||||
33443 | Q.TKU | 0 | 0 | |||||||
33444 | Q.TLE | 0 | 0 | |||||||
33445 | Q.TNS | 0 | 0 | |||||||
33446 | Q.TSC | 0 | 0 | |||||||
33447 | Q.TUN | 0 | 0 | |||||||
33448 | Q.UM | 0 | 0 | |||||||
33449 | Q.UME | 0 | 0 | |||||||
33450 | Q.VTL | 0 | 0 | |||||||
33451 | Q.WBD | 0 | 0 | |||||||
33452 | Q.WLW | 0 | 0 | |||||||
33453 | Q.YKG | 0 | 0 | |||||||
33454 | Q.YLM | 0 | 0 | |||||||
33455 | Q.YTM | 0 | 0 | |||||||
33456 | Q.ZFG | 0 | 0 | |||||||
33457 | QABYX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
33458 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33459 | QAW | 0 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0 | |||
33460 | QBAL | 1000 | 9/32 | 9/32 | 3/8 | 0 | ||||
33461 | QBIO | 3000 | 0.0700 | 0 | ||||||
33462 | QBNAX | 0 | 18.90 | 18.90 | 18.90 | 0 | ||||
33463 | QBR | 0 | 0 | |||||||
33464 | QBR.A | 0 | 0 | |||||||
33465 | QBR.B | 0 | 0 | |||||||
33466 | QBRR | 0 | 0 | |||||||
33467 | QCAXX | 0 | 0.56 | 2.86 | 2.78 | 501 | ||||
33468 | QCBC | 2500 | 16 3/4 | 16 1/4 | 16 3/4 | 16 1/4 | 16 5/8 | 16 7/8 | 26800 | |
33469 | QCC | 0 | 0 | |||||||
33470 | QCFB | 400 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
33471 | QCHI | 1000 | 14 1/2 | 13 1/4 | 14 1/2 | 13 1/4 | 13 3/4 | 14 1/2 | 2900 | |
33472 | QCHM | 200 | 14 | 13 | 14 | 0 | ||||
33473 | QCLB | 0 | 0 | |||||||
33474 | QCN | 0 | 1700.00 | 1700.00 | 1700.00 | 1700.00 | 0 | |||
33475 | QCOD | 0 | 0 | |||||||
33476 | QCOI | 0 | 0 | |||||||
33477 | QCOM | 100 | 39 3/8 | 39 | 40 1/8 | 38 1/2 | 39 3/8 | 39 1/2 | 719700 | |
33478 | QCSB | 2500 | 45 1/2 | 44 1/2 | 45 1/2 | 44 1/2 | 45 | 45 1/2 | 89500 | |
33479 | QCSC | 1000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 1000 | |
33480 | QCTQ | 0 | 0 | |||||||
33481 | QDBYX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
33482 | QDEK | 100 | 4 1/4 | 4 1/2 | 4 5/8 | 4 1/4 | 4 1/4 | 4 7/16 | 338100 | |
33483 | QDEL | 2000 | 3 3/4 | 3 11/16 | 3 7/8 | 3 11/16 | 3 3/4 | 3 7/8 | 121700 | |
33484 | QDELW | 3000 | 2 | 1 7/8 | 2 1/4 | 0 | ||||
33485 | QDIN | 5000 | 22 | 21 3/4 | 22 1/2 | 21 3/4 | 22 | 22 1/2 | 107200 | |
33486 | QDLC | 3000 | 0.1250 | 0 | ||||||
33487 | QDRM | 0 | 0 | |||||||
33488 | QDRMY | 1200 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 1/2 | 330900 | |
33489 | QDRX | 4000 | 15/16 | 31/32 | 31/32 | 7/8 | 7/8 | 31/32 | 115100 | |
33490 | QDRXZ | 1500 | 1 7/8 | 1 7/8 | 2 1/4 | 0 | ||||
33491 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
33492 | QEKG | 2000 | 9 1/4 | 8 3/8 | 9 5/8 | 8 3/8 | 9 1/4 | 9 3/8 | 91400 | |
33493 | QEPC | 1000 | 8 1/8 | 8 3/16 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 15800 | |
33494 | QFAB | 2500 | 12 1/2 | 11 1/4 | 12 1/2 | 11 1/4 | 12 1/8 | 12 1/2 | 70200 | |
33495 | QFCI | 1000 | 39 1/4 | 38 3/4 | 39 3/4 | 38 1/4 | 39 | 39 1/2 | 109300 | |
33496 | QFVBX | 0 | 17.24 | 17.24 | 17.24 | 0 | ||||
33497 | QFVFX | 0 | 17.46 | 17.46 | 18.53 | 0 | ||||
33498 | QGE | 0 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 0 | |||
33499 | QGEN | 0 | 0 | |||||||
33500 | QGENF | 1000 | 23 3/4 | 23 5/8 | 24 1/2 | 23 5/8 | 23 5/8 | 24 | 83300 | |
33501 | QGLBX | 0 | 15.71 | 15.71 | 15.71 | 0 | ||||
33502 | QGVXX | 0 | 0.62 | 4.42 | 4.48 | 934 | ||||
33503 | QGYC | 0 | 0 | |||||||
33504 | QHGI | 5000 | 25 15/16 | 26 | 26 1/8 | 25 5/8 | 25 7/8 | 26 1/8 | 205800 | |
33505 | QI | 0 | 0 | |||||||
33506 | QIBYX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
33507 | QIOYX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
33508 | QIX | 0 | 0 | |||||||
33509 | QIXX | 0 | 0 | |||||||
33510 | QIXXF | 300 | 1 1/16 | 1 1/16 | 1 1/8 | 1 | 1 | 1 1/16 | 34000 | |
33511 | QKBY | 0 | 0 | |||||||
33512 | QKSI | 0 | 0 | |||||||
33513 | QKTN | 14000 | 14 | 13 3/4 | 14 1/4 | 13 3/4 | 14 | 14 1/8 | 130800 | |
33514 | QLGC | 1000 | 15 3/8 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/8 | 29400 | |
33515 | QLSI | 400 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
33516 | QLT | 0 | 0 | |||||||
33517 | QLTI | 0 | 0 | |||||||
33518 | QLTIF | 200 | 17 7/8 | 18 | 18 1/8 | 17 7/8 | 17 7/8 | 18 | 22800 | |
33519 | QLVYX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
33520 | QMDC | 100 | 13 | 13 | 13 1/8 | 0 | ||||
33521 | QMED | 4000 | 7 3/8 | 7 1/4 | 7 3/8 | 6 3/4 | 7 1/4 | 7 3/8 | 88700 | |
33522 | QMRK | 0 | 0 | |||||||
33523 | QMS | 0 | 300.00 | 0 | ||||||
33524 | QMX | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | |||
33525 | QNCM | 75000 | 0.3500 | 0 | ||||||
33526 | QNCMF | 0 | 0 | |||||||
33527 | QNIIX | 0 | 15.05 | 15.05 | 15.05 | 0 | ||||
33528 | QNIL | 0 | 0 | |||||||
33529 | QNTM | 1200 | 22 1/4 | 21 1/2 | 22 5/8 | 21 3/8 | 22 1/4 | 22 3/8 | 3864400 | |
33530 | QNTMG | 20 | 122 | 120 | 124 | 120 | 122 | 125 | 297 | |
33531 | QNTX | 0 | 0 | |||||||
33532 | QNYXX | 0 | 0.62 | 2.55 | 2.56 | 580 | ||||
33533 | QOPBX | 0 | 29.64 | 29.64 | 29.64 | 0 | ||||
33534 | QOPCX | 0 | 29.60 | 29.60 | 29.60 | 0 | ||||
33535 | QORX | 0 | 0 | |||||||
33536 | QOSYX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
33537 | QPDC | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 400 | |
33538 | QPON | 100 | 0.1250 | 0 | ||||||
33539 | QPQ/WS | 0 | 1/16 | 1/4 | 0 | |||||
33540 | QPQQ | 4700 | 2 3/4 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 15700 | |
33541 | QPQQW | 800 | 3/32 | 3/32 | 1/4 | 0 | ||||
33542 | QPRXX | 0 | 0.59 | 4.57 | 4.67 | 16625 | ||||
33543 | QQQQ | 1000 | 0.6562 | 0.6562 | 0.6562 | 0.6000 | 0.6250 | 0.6562 | 420000 | |
33544 | QQQQW | 0 | 0 | |||||||
33545 | QRSI | 3000 | 33 3/4 | 34 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/4 | 17500 | |
33546 | QRX | 0 | 0 | |||||||
33547 | QSCBX | 0 | 18.94 | 18.94 | 18.94 | 0 | ||||
33548 | QSG | 0 | 800.00 | 800.00 | 800.00 | 800.00 | 0 | |||
33549 | QSII | 1500 | 7 1/4 | 7 1/2 | 7 3/4 | 7 1/8 | 7 1/4 | 7 3/4 | 15600 | |
33550 | QSIS | 0 | 0 | |||||||
33551 | QSL | 0 | 0 | |||||||
33552 | QSLD | 0 | 0 | |||||||
33553 | QSN | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33554 | QSND | 0 | 0 | |||||||
33555 | QSNDF | 800 | 2 5/16 | 2 9/16 | 2 11/16 | 2 5/16 | 2 5/16 | 2 7/16 | 108400 | |
33556 | QSRI | 1000 | 2.2500 | 2.1250 | 2.5000 | 0 | ||||
33557 | QSRT | 0 | 0 | |||||||
33558 | QSRTF | 0 | 0 | |||||||
33559 | QSTC | 0 | 0 | |||||||
33560 | QSTI | 0 | 0 | |||||||
33561 | QSTIF | 0 | 0.8550 | 0 | ||||||
33562 | QSTK | 0 | 0 | |||||||
33563 | QSTKF | 0 | 0 | |||||||
33564 | QSVYX | 0 | 15.49 | 15.49 | 15.49 | 0 | ||||
33565 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
33566 | QSYS | 500 | 9 7/8 | 10 1/8 | 10 1/8 | 9 1/2 | 9 5/8 | 9 7/8 | 83500 | |
33567 | QTEC | 100 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 7 3/4 | 8 1/2 | 600 | |
33568 | QTEL | 1500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 4900 | |
33569 | QTEXX | 0 | 0.57 | 2.59 | 2.61 | 1146 | ||||
33570 | QTI | 0 | 0 | |||||||
33571 | QTKN | 0 | 0 | |||||||
33572 | QTLB | 100 | 1.0000 | 0 | ||||||
33573 | QTMG | 1100 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
33574 | QTOC | 0 | 0 | |||||||
33575 | QTR | 0 | 0 | |||||||
33576 | QTRN | 3000 | 66 1/2 | 68 1/4 | 68 3/4 | 65 1/2 | 66 1/2 | 67 | 312700 | |
33577 | QTRO | 0 | 0 | |||||||
33578 | QTSY | 0 | 0 | |||||||
33579 | QTSYM | 0 | 0 | |||||||
33580 | QTXC | 0 | 0 | |||||||
33581 | QUABX | 0 | 25.83 | 25.83 | 25.83 | 0 | ||||
33582 | QUAD | 200 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
33583 | QUAL | 4400 | 6 1/2 | 6 1/2 | 7 | 6 1/2 | 6 1/2 | 7 | 72000 | |
33584 | QUASX | 0 | 27.62 | 27.62 | 28.85 | 0 | ||||
33585 | QUAXX | 0 | 0.54 | 4.68 | 4.77 | 2417 | ||||
33586 | QUCT | 105 | 350.0000 | 0 | ||||||
33587 | QUDT | 3000 | 1.2500 | 1.2500 | 1.3500 | 1.2500 | 1.1875 | 1.4375 | 23000 | |
33588 | QUES | 1000 | 5 3/4 | 5 | 5 3/4 | 0 | ||||
33589 | QUFS | 0 | 0 | |||||||
33590 | QUGXX | 0 | 0.51 | 4.55 | 4.71 | 1125 | ||||
33591 | QUIG | 200 | 4.8125 | 4.8125 | 4.8125 | 4.5625 | 4.6250 | 4.8125 | 14700 | |
33592 | QUIK | 500 | 21 1/2 | 21 1/4 | 21 5/8 | 21 1/4 | 21 1/4 | 21 5/8 | 91400 | |
33593 | QUIP | 2000 | 9 1/16 | 9 1/4 | 9 1/4 | 9 1/16 | 8 7/8 | 9 1/2 | 3500 | |
33594 | QUIX | 2100 | 7 11/16 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 12600 | |
33595 | QUIZ | 100 | 3 1/4 | 3 | 3 1/4 | 0 | ||||
33596 | QUST | 2000 | 7/16 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 68200 | |
33597 | QUTXX | 0 | 0.52 | 2.65 | 2.71 | 313 | ||||
33598 | QUYXX | 0 | 0.54 | 5.08 | 5.19 | 1188 | ||||
33599 | QVCN | 0 | 0 | |||||||
33600 | QVGIX | 0 | 12.51 | 12.51 | 13.27 | 0 | ||||
33601 | QVGLX | 0 | 15.93 | 15.93 | 16.90 | 0 | ||||
33602 | QVOPX | 0 | 30.04 | 30.04 | 31.87 | 0 | ||||
33603 | QVSCX | 0 | 19.18 | 19.18 | 20.35 | 0 | ||||
33604 | QWVD | 0 | 0 | |||||||
33605 | QYSS | 0 | 0 | |||||||
33606 | QZAR | 0 | 0 | |||||||
33607 | QZARF | 400 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 11700 | |
33608 | R | 400 | 28 1/2 | 29 3/4 | 30 1/8 | 0 | ||||
33609 | R.AAI | 0 | 0 | |||||||
33610 | R.AER | 0 | 0 | |||||||
33611 | R.ALB | 0 | 0 | |||||||
33612 | R.AMS | 0 | 0 | |||||||
33613 | R.BKA | 0 | 0 | |||||||
33614 | R.BPB | 0 | 0 | |||||||
33615 | R.CAB | 0 | 0 | |||||||
33616 | R.DEO | 0 | 0 | |||||||
33617 | R.ELK | 0 | 0 | |||||||
33618 | R.GAZ | 0 | 0 | |||||||
33619 | R.LAI | 0 | 0 | |||||||
33620 | R.LKO | 0 | 0 | |||||||
33621 | R.LZG | 0 | 0 | |||||||
33622 | R.MHD | 0 | 0 | |||||||
33623 | R.MOL | 0 | 0 | |||||||
33624 | R.OMV | 0 | 0 | |||||||
33625 | R.OZP | 0 | 0 | |||||||
33626 | R.PNN | 0 | 0 | |||||||
33627 | R.RDX | 0 | 0 | |||||||
33628 | R.SDK | 0 | 0 | |||||||
33629 | R.SDP | 0 | 0 | |||||||
33630 | R.UVB | 0 | 0 | |||||||
33631 | R.VAL | 0 | 0 | |||||||
33632 | R.VAT | 0 | 0 | |||||||
33633 | R.VGO | 0 | 0 | |||||||
33634 | R.WBB | 0 | 0 | |||||||
33635 | R.YUK | 0 | 0 | |||||||
33636 | RA | 100 | 35 5/8 | 36 | 36 1/2 | 0 | ||||
33637 | RAA | 0 | 13 3/8 | 13 3/4 | 0 | |||||
33638 | RAAA | 0 | 0 | |||||||
33639 | RAAD | 0 | 0 | |||||||
33640 | RABI | 7500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
33641 | RACE | 100 | 10 | 9 7/8 | 10 1/4 | 9 5/8 | 10 | 10 1/8 | 86500 | |
33642 | RACF | 10000 | 60 1/4 | 57 1/4 | 60 3/8 | 56 3/4 | 60 | 60 1/2 | 413300 | |
33643 | RACG | 5000 | 2.2500 | 2.2500 | 2.3750 | 2.2500 | 2.2500 | 2.5000 | 38200 | |
33644 | RACL | 0 | 0 | |||||||
33645 | RACO | 1000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 31400 | |
33646 | RAD | 200 | 34 5/8 | 34 1/2 | 34 5/8 | 34 1/2 | 34 1/4 | 34 3/4 | 3500 | |
33647 | RADA | 0 | 0 | |||||||
33648 | RADAF | 4000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 14200 | |
33649 | RADC | 0 | 0 | |||||||
33650 | RADD | 0 | 0 | |||||||
33651 | RADE | 0 | 0 | |||||||
33652 | RADF | 0 | 0 | |||||||
33653 | RADG | 0 | 0 | |||||||
33654 | RADH | 0 | 0 | |||||||
33655 | RADI | 0 | 0 | |||||||
33656 | RADIF | 1000 | 3 3/4 | 3 11/16 | 3 15/16 | 3 11/16 | 3 3/4 | 3 7/8 | 35100 | |
33657 | RADK | 0 | 0 | |||||||
33658 | RADL | 0 | 0 | |||||||
33659 | RADM | 0 | 0 | |||||||
33660 | RADN | 0 | 0 | |||||||
33661 | RADO | 0 | 0 | |||||||
33662 | RADP | 0 | 0 | |||||||
33663 | RADR | 0 | 0 | |||||||
33664 | RADS | 0 | 0 | |||||||
33665 | RADV | 0 | 0 | |||||||
33666 | RADW | 0 | 0 | |||||||
33667 | RADX | 0 | 0 | |||||||
33668 | RADY | 0 | 0 | |||||||
33669 | RAFF | 1000 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.6250 | 0.7187 | 1000 | |
33670 | RAGC | 1000 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 3.2500 | 1000 | |
33671 | RAGN | 0 | 0 | |||||||
33672 | RAGS | 100 | 2 | 2 | 2 | 2 | 2 | 2 3/8 | 100 | |
33673 | RAH | 200 | 21 1/4 | 20 1/4 | 20 5/8 | 0 | ||||
33674 | RAHA | 0 | 0 | |||||||
33675 | RAHC | 0 | 0 | |||||||
33676 | RAHE | 0 | 0 | |||||||
33677 | RAHF | 0 | 0 | |||||||
33678 | RAHG | 0 | 0 | |||||||
33679 | RAHL | 0 | 0 | |||||||
33680 | RAHM | 0 | 0 | |||||||
33681 | RAHN | 0 | 0 | |||||||
33682 | RAHR | 0 | 0 | |||||||
33683 | RAHS | 0 | 0 | |||||||
33684 | RAHT | 0 | 0 | |||||||
33685 | RAHX | 0 | 0 | |||||||
33686 | RAIL | 700 | 4 7/16 | 4 3/4 | 4 3/4 | 4 7/16 | 4 3/8 | 4 1/2 | 15200 | |
33687 | RAILZ | 1000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/16 | 1 15/16 | 2 1/4 | 5000 | |
33688 | RAIN | 700 | 32 7/8 | 31 1/4 | 31 3/4 | 47817400 | ||||
33689 | RAIR | 12500 | 0.0030 | 0 | ||||||
33690 | RAKO | 3000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 9/16 | 4000 | |
33691 | RAL | 1000 | 74 | 72 | 74 1/4 | 72 | 73 5/8 | 74 3/8 | 4100 | |
33692 | RALA | 0 | 0 | |||||||
33693 | RALI | 0 | 0 | |||||||
33694 | RALM | 0 | 0 | |||||||
33695 | RALR | 0 | 0 | |||||||
33696 | RALS | 0 | 0 | |||||||
33697 | RALT | 0 | 0 | |||||||
33698 | RAM | 100 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | ||||
33699 | RAMP | 0 | 0 | |||||||
33700 | RAMS | 200 | 3.1250 | 2.5625 | 3.1250 | 2.5625 | 2.5000 | 3.1250 | 1200 | |
33701 | RAMX | 27000 | 0.0150 | 0.0010 | 0.0150 | 0 | ||||
33702 | RAMZ | 0 | 0 | |||||||
33703 | RANA | 0 | 0 | |||||||
33704 | RANAY | 0 | 0 | |||||||
33705 | RAND | 45000 | 1 1/2 | 1 5/16 | 1 5/8 | 1 3/16 | 1 5/16 | 1 5/8 | 535300 | |
33706 | RANE | 5000 | 0.0200 | 0 | ||||||
33707 | RANG | 1200 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
33708 | RANHF | 0 | 83.3600 | 0 | ||||||
33709 | RANK | 0 | 0 | |||||||
33710 | RANKY | 300 | 13 5/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 1400 | |
33711 | RAPT | 500 | 23 1/4 | 22 1/4 | 23 1/4 | 21 3/4 | 22 3/4 | 23 1/4 | 277100 | |
33712 | RARB | 8400 | 23 | 23 | 23 1/2 | 0 | ||||
33713 | RASF | 100 | 7.2500 | 7.2500 | 8.5000 | 0 | ||||
33714 | RAST | 9500 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
33715 | RATIX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
33716 | RATL | 4400 | 38 3/4 | 37 | 38 3/4 | 36 3/4 | 38 1/2 | 38 3/4 | 587600 | |
33717 | RAUT | 300 | 16 | 16 | 16 1/8 | 16 | 16 | 16 3/4 | 7300 | |
33718 | RAVN | 2000 | 20 7/8 | 21 | 21 1/8 | 20 1/2 | 20 1/2 | 21 5/8 | 28700 | |
33719 | RAVTF | 0 | 0 | |||||||
33720 | RAW | 0 | 0 | |||||||
33721 | RAWA | 1000 | 1 1/16 | 1 | 1 1/16 | 1 | 1 | 1 1/8 | 1100 | |
33722 | RAWL | 200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 5/8 | 9 3/4 | 42700 | |
33723 | RAX | 0 | 0 | |||||||
33724 | RAY | 500 | 4 1/8 | 3 5/8 | 4 | 0 | ||||
33725 | RAYM | 200 | 18 | 18 | 18 3/8 | 18 | 18 | 18 1/2 | 1300 | |
33726 | RAYMG | 10 | 114 3/4 | 114 1/2 | 116 1/4 | 0 | ||||
33727 | RAYR | 0 | 0 | |||||||
33728 | RAYS | 1100 | 8 3/8 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 1/2 | 927600 | |
33729 | RAYSG | 0 | 0 | |||||||
33730 | RAZR | 15000 | 12 1/4 | 12 3/8 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 74100 | |
33731 | RB | 300 | 27 | 27 1/2 | 27 1/2 | 27 | 27 | 27 1/2 | 1600 | |
33732 | RBAM | 400 | 9.0000 | 0 | ||||||
33733 | RBBR | 1000 | 1 3/4 | 1 7/8 | 1 7/8 | 1 3/4 | 1 1/2 | 1 7/8 | 1500 | |
33734 | RBC | 100 | 17 7/8 | 0 | ||||||
33735 | RBCAX | 0 | 14.39 | 14.39 | 15.07 | 0 | ||||
33736 | RBCB | 0 | 0 | |||||||
33737 | RBCC | 0 | 0 | |||||||
33738 | RBCFX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
33739 | RBCGX | 0 | 22.96 | 22.96 | 22.96 | 0 | ||||
33740 | RBCI | 0 | 0 | |||||||
33741 | RBCO | 1500 | 4 15/16 | 4 7/8 | 4 15/16 | 4 7/8 | 4 7/8 | 5 1/2 | 6800 | |
33742 | RBCOP | 300 | 4.7500 | 0 | ||||||
33743 | RBCR | 0 | 0 | |||||||
33744 | RBD | 100 | 23 5/8 | 23 7/8 | 24 | 23 5/8 | 23 3/4 | 24 1/8 | 1600 | |
33745 | RBDB | 0 | 0 | |||||||
33746 | RBDC | 0 | 0 | |||||||
33747 | RBDF | 0 | 0 | |||||||
33748 | RBDGY | 0 | 8.6250 | 0 | ||||||
33749 | RBDI | 0 | 0 | |||||||
33750 | RBDK | 0 | 0 | |||||||
33751 | RBDL | 0 | 0 | |||||||
33752 | RBDM | 0 | 0 | |||||||
33753 | RBDN | 0 | 0 | |||||||
33754 | RBDO | 0 | 0 | |||||||
33755 | RBDR | 0 | 0 | |||||||
33756 | RBDS | 500 | 10 | 9 3/4 | 10 | 9 1/2 | 9 1/2 | 10 | 7900 | |
33757 | RBDT | 0 | 0 | |||||||
33758 | RBDW | 0 | 0 | |||||||
33759 | RBDY | 0 | 0 | |||||||
33760 | RBEGX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
33761 | RBEP | 0 | 0 | |||||||
33762 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
33763 | RBFL | 0 | 0 | |||||||
33764 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
33765 | RBGFX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
33766 | RBGSX | 0 | 9.20 | 9.20 | 9.66 | 0 | ||||
33767 | RBIEX | 0 | 19.63 | 19.63 | 19.63 | 0 | ||||
33768 | RBIN | 1000 | 8 3/32 | 8 1/8 | 8 1/8 | 8 | 7 7/8 | 8 1/8 | 15200 | |
33769 | RBK | 200 | 36 1/4 | 35 5/8 | 36 1/4 | 35 5/8 | 36 1/8 | 36 1/2 | 400 | |
33770 | RBKC | 0 | 0 | |||||||
33771 | RBKE | 0 | 0 | |||||||
33772 | RBKI | 0 | 0 | |||||||
33773 | RBKL | 0 | 0 | |||||||
33774 | RBKM | 0 | 0 | |||||||
33775 | RBKN | 0 | 0 | |||||||
33776 | RBKO | 0 | 0 | |||||||
33777 | RBKP | 0 | 0 | |||||||
33778 | RBKR | 0 | 0 | |||||||
33779 | RBKS | 0 | 0 | |||||||
33780 | RBKT | 0 | 0 | |||||||
33781 | RBKV | 900 | 16 1/2 | 15 1/2 | 17 1/2 | 0 | ||||
33782 | RBKw | 0 | 0 | |||||||
33783 | RBLI | 0 | 0 | |||||||
33784 | RBM | 0 | 0 | |||||||
33785 | RBMX | 0 | 0 | |||||||
33786 | RBMXF | 0 | 0.1250 | 0 | ||||||
33787 | RBNC | 5000 | 11 1/2 | 11 3/8 | 11 5/8 | 11 3/8 | 11 1/2 | 11 5/8 | 94700 | |
33788 | RBNF | 600 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 32.0000 | 33.0000 | 600 | |
33789 | RBNK | 1300 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 | 1300 | |
33790 | RBNKP | 300 | 6 | 6 | 8 | 0 | ||||
33791 | RBNKU | 400 | 7 | 6 | 8 1/2 | 0 | ||||
33792 | RBNKW | 100 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
33793 | RBNP | 0 | 0 | |||||||
33794 | RBOWX | 0 | 5.73 | 5.73 | 5.73 | 0 | ||||
33795 | RBPA | 0 | 0 | |||||||
33796 | RBPAA | 500 | 11 1/4 | 10 3/4 | 11 3/4 | 0 | ||||
33797 | RBRG | 0 | 9.5000 | 12.5000 | 0 | |||||
33798 | RBRTQ | 0 | 0 | |||||||
33799 | RBSA | 0 | 0 | |||||||
33800 | RBSB | 0 | 0 | |||||||
33801 | RBSFX | 0 | 16.25 | 16.25 | 16.25 | 0 | ||||
33802 | RBSNQ | 0 | 0 | |||||||
33803 | RBSp | 1000 | 25 7/8 | 0 | ||||||
33804 | RBSpB | 4000 | 27 | 27 1/4 | 27 1/4 | 27 | 7000 | |||
33805 | RBSpC | 2000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 2000 | |||
33806 | RBSpD | 1000 | 26 | 26 | 26 1/8 | 25 7/8 | 46700 | |||
33807 | RBSpE | 4000 | 25 3/4 | 25 1/2 | 26 | 25 1/2 | 25 3/4 | 26 | 527800 | |
33808 | RBSpX | 500 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 4400 | |||
33809 | RBTC | 0 | 0 | |||||||
33810 | RBTCX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
33811 | RBTFX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
33812 | RBUR | 0 | 0 | |||||||
33813 | RBVA | 0 | 0 | |||||||
33814 | RBXD | 0 | 0 | |||||||
33815 | RBp | 14700 | 66 11/32 | 0 | ||||||
33816 | RC | 400 | 7 5/8 | 6 1/2 | 7 1/4 | 0 | ||||
33817 | RCA | 500 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 7/8 | 6 3/8 | 500 | |
33818 | RCAA | 0 | 0 | |||||||
33819 | RCAC | 0 | 0 | |||||||
33820 | RCAE | 0 | 0 | |||||||
33821 | RCAI | 0 | 0 | |||||||
33822 | RCAL | 0 | 0 | |||||||
33823 | RCALY | 0 | 8.8750 | 0 | ||||||
33824 | RCAN | 0 | 0 | |||||||
33825 | RCAXX | 0 | 0.37 | 2.88 | 2.89 | 5400 | ||||
33826 | RCBC | 200 | 22.2500 | 0 | ||||||
33827 | RCC | 0 | 0 | |||||||
33828 | RCCB | 0 | 0 | |||||||
33829 | RCCC | 1100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/4 | 1100 | |
33830 | RCEM | 2000 | 0.1562 | 0.1562 | 0.4687 | 0 | ||||
33831 | RCEP | 0 | 0 | |||||||
33832 | RCEPF | 0 | 0.4600 | 0 | ||||||
33833 | RCG | 0 | 0 | |||||||
33834 | RCGE | 0 | 0 | |||||||
33835 | RCGI | 500 | 35 5/8 | 35 1/4 | 35 5/8 | 35 | 35 | 36 | 17000 | |
33836 | RCGP | 0 | 0 | |||||||
33837 | RCH | 100 | 12 3/4 | 0 | ||||||
33838 | RCHF | 800 | 24 1/8 | 23 7/8 | 24 1/8 | 23 7/8 | 23 7/8 | 24 1/8 | 94100 | |
33839 | RCHI | 500 | 17 5/8 | 17 7/8 | 18 1/4 | 17 5/8 | 17 5/8 | 18 | 81400 | |
33840 | RCHTX | 0 | 19.46 | 19.46 | 19.46 | 0 | ||||
33841 | RCHY | 4700 | 8 3/4 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/4 | 9 | 17300 | |
33842 | RCI | 400 | 24 | 24 1/4 | 24 5/8 | 0 | ||||
33843 | RCI.A | 0 | 0 | |||||||
33844 | RCI.B | 0 | 0 | |||||||
33845 | RCIA | 0 | 0 | |||||||
33846 | RCIB | 0 | 0 | |||||||
33847 | RCIBF | 0 | 0 | |||||||
33848 | RCIC | 0 | 0 | |||||||
33849 | RCII | 1000 | 20 | 19 1/8 | 20 | 19 | 19 1/4 | 20 | 18900 | |
33850 | RCIM | 0 | 0 | |||||||
33851 | RCIP | 0 | 0 | |||||||
33852 | RCIR | 0 | 0 | |||||||
33853 | RCIS | 0 | 0 | |||||||
33854 | RCIT | 0 | 0 | |||||||
33855 | RCIX | 0 | 0 | |||||||
33856 | RCIY | 0 | 0 | |||||||
33857 | RCKY | 300 | 9 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/2 | 5600 | |
33858 | RCL | 200 | 26 5/8 | 26 1/4 | 26 5/8 | 0 | ||||
33859 | RCLA | 0 | 0 | |||||||
33860 | RCLB | 0 | 0 | |||||||
33861 | RCLG | 0 | 0 | |||||||
33862 | RCLI | 0 | 0 | |||||||
33863 | RCLL | 0 | 0 | |||||||
33864 | RCLN | 0 | 0 | |||||||
33865 | RCLT | 0 | 0 | |||||||
33866 | RCLY | 0 | 0 | |||||||
33867 | RCM | 400 | 48 3/8 | 48 1/8 | 48 3/8 | 48 | 47 7/8 | 48 5/8 | 1700 | |
33868 | RCM.A | 0 | 0 | |||||||
33869 | RCM.B | 0 | 0 | |||||||
33870 | RCMC | 2000 | 0.0700 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.1000 | 7000 | |
33871 | RCMFX | 0 | 21.96 | 21.96 | 21.96 | 0 | ||||
33872 | RCMH | 0 | 0 | |||||||
33873 | RCMI | 0 | 0 | |||||||
33874 | RCMIF | 0 | 0 | |||||||
33875 | RCML | 0 | 0 | |||||||
33876 | RCMM | 0 | 0 | |||||||
33877 | RCMN | 0 | 0 | |||||||
33878 | RCMO | 0 | 0 | |||||||
33879 | RCMS | 0 | 0 | |||||||
33880 | RCMT | 1000 | 9 7/16 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 5/8 | 43100 | |
33881 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
33882 | RCMTZ | 9600 | 5/16 | 5/16 | 9/16 | 0 | ||||
33883 | RCMW | 0 | 0 | |||||||
33884 | RCN | 200 | 19 7/8 | 22 5/8 | 23 1/4 | 0 | ||||
33885 | RCNL | 0 | 0 | |||||||
33886 | RCNS | 0 | 0 | |||||||
33887 | RCNY | 0 | 0 | |||||||
33888 | RCOM | 400 | 1.3750 | 0 | ||||||
33889 | RCOR | 0 | 0 | |||||||
33890 | RCORF | 6500 | 4 5/8 | 4 5/8 | 4 21/32 | 4 1/2 | 4 3/8 | 4 3/4 | 32500 | |
33891 | RCOSF | 0 | 12.0500 | 0 | ||||||
33892 | RCOT | 2000 | 14 | 13 5/8 | 14 1/8 | 13 1/2 | 13 1/2 | 14 | 48100 | |
33893 | RCOXX | 0 | 0.71 | 2.47 | 2.50 | 327 | ||||
33894 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
33895 | RCPA | 0 | 0 | |||||||
33896 | RCPH | 1100 | 1.2500 | 2.0000 | 4.5000 | 0 | ||||
33897 | RCPI | 0 | 0 | |||||||
33898 | RCPU | 0 | 0 | |||||||
33899 | RCPY | 0 | 0 | |||||||
33900 | RCRE | 0 | 0 | |||||||
33901 | RCRS | 2500 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
33902 | RCS | 500 | 10 | 10 | 10 1/4 | 10 | 92200 | |||
33903 | RCSA | 0 | 0 | |||||||
33904 | RCSB | 1000 | 29 1/4 | 29 | 29 1/2 | 29 | 29 1/4 | 29 1/2 | 118800 | |
33905 | RCSBP | 0 | 0 | |||||||
33906 | RCSY | 0 | 0 | |||||||
33907 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
33908 | RCVAX | 0 | 14.38 | 14.38 | 15.26 | 0 | ||||
33909 | RCVBX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
33910 | RCVGX | 0 | 14.37 | 14.37 | 14.85 | 0 | ||||
33911 | RCVI | 500 | 2.0000 | 1.9375 | 2.0000 | 1.9375 | 1.5000 | 2.0000 | 1000 | |
33912 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
33913 | RD | 300 | 159 1/8 | 159 5/8 | 159 5/8 | 158 5/8 | 158 3/8 | 159 3/8 | 1100 | |
33914 | RDA | 2000 | 36 5/8 | 36 1/2 | 36 5/8 | 36 1/2 | 36 1/4 | 36 5/8 | 3300 | |
33915 | RDA.A | 0 | 0 | |||||||
33916 | RDAA | 0 | 0 | |||||||
33917 | RDAE | 0 | 0 | |||||||
33918 | RDAG | 0 | 0 | |||||||
33919 | RDAO | 0 | 0 | |||||||
33920 | RDAR | 0 | 0 | |||||||
33921 | RDAS | 0 | 0 | |||||||
33922 | RDAT | 0 | 0 | |||||||
33923 | RDB | 500 | 32 7/8 | 33 7/8 | 34 1/4 | 0 | ||||
33924 | RDBC | 0 | 0 | |||||||
33925 | RDBR | 0 | 0 | |||||||
33926 | RDC | 800 | 20 3/8 | 20 3/8 | 20 3/8 | 20 | 20 | 20 3/4 | 9500 | |
33927 | RDCC | 0 | 0 | |||||||
33928 | RDCD | 0 | 0 | |||||||
33929 | RDCH | 0 | 0 | |||||||
33930 | RDCI | 0 | 0 | |||||||
33931 | RDCK | 0 | 0 | |||||||
33932 | RDCL | 0 | 0 | |||||||
33933 | RDCM | 0 | 0 | |||||||
33934 | RDCO | 0 | 0 | |||||||
33935 | RDCP | 0 | 0 | |||||||
33936 | RDCS | 0 | 0 | |||||||
33937 | RDCT | 0 | 0 | |||||||
33938 | RDCV | 0 | 0 | |||||||
33939 | RDCY | 0 | 0 | |||||||
33940 | RDGC | 300 | 9.5000 | 0 | ||||||
33941 | RDGCA | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
33942 | RDHS | 1000 | 19 1/2 | 18 1/4 | 19 1/2 | 18 1/4 | 18 | 19 1/2 | 4700 | |
33943 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
33944 | RDIC | 600 | 8 3/4 | 8 3/4 | 8 13/16 | 8 5/8 | 8 5/8 | 8 13/16 | 62600 | |
33945 | RDIO | 0 | 0 | |||||||
33946 | RDIOA | 1000 | 11 3/8 | 11 3/4 | 11 7/8 | 11 | 11 1/8 | 11 3/8 | 87500 | |
33947 | RDIOU | 300 | 20 | 17 1/4 | 18 3/4 | 0 | ||||
33948 | RDIOW | 200 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4.0000 | 4.2500 | 200 | |
33949 | RDIOZ | 3000 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 3/8 | 14100 | |
33950 | RDIS | 110 | 10.0000 | 0 | ||||||
33951 | RDK | 1500 | 12 7/8 | 12 3/4 | 12 7/8 | 12 3/4 | 2000 | |||
33952 | RDKN | 0 | 0 | |||||||
33953 | RDKO | 0 | 0 | |||||||
33954 | RDL/B | 500 | 75 | 0 | ||||||
33955 | RDL/WS/B | 1000 | 1/2 | 3/8 | 9/16 | 0 | ||||
33956 | RDM | 900 | 1 3/8 | 1 1/4 | 1 5/8 | 0 | ||||
33957 | RDMA | 0 | 0 | |||||||
33958 | RDMD | 0 | 0 | |||||||
33959 | RDMG | 0 | 0 | |||||||
33960 | RDMN | 100 | 26.1250 | 26.1250 | 26.6250 | 0 | ||||
33961 | RDMR | 0 | 0 | |||||||
33962 | RDMS | 0 | 0 | |||||||
33963 | RDMX | 0 | 0 | |||||||
33964 | RDNG | 0 | 0 | |||||||
33965 | RDNL | 0 | 0 | |||||||
33966 | RDNU | 0 | 0 | |||||||
33967 | RDOX | 12000 | 0.0800 | 0.0600 | 0.0800 | 0 | ||||
33968 | RDR | 0 | 0 | |||||||
33969 | RDRT | 1000 | 17 3/4 | 17 3/8 | 18 1/8 | 17 1/4 | 17 3/4 | 17 7/8 | 1129200 | |
33970 | RDS | 0 | 0 | |||||||
33971 | RDUS | 1000 | 1 1/4 | 1 11/32 | 1 3/8 | 1 3/16 | 1 1/4 | 1 5/16 | 130700 | |
33972 | RDUSC | 3400 | 1 5/8 | 1 9/16 | 1 5/8 | 1906500 | ||||
33973 | RDVA | 4000 | 0.5312 | 0.5000 | 0.6875 | 0 | ||||
33974 | RDVU | 50000 | 0.0200 | 0 | ||||||
33975 | RDW | 0 | 0 | |||||||
33976 | RDYN | 1000 | 1.7500 | 1.8750 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 3500 | |
33977 | RE | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 7/8 | 26 5/8 | 200 | |
33978 | REA | 300 | 7 3/4 | 7 11/16 | 8 1/8 | 0 | ||||
33979 | REAGX | 0 | 15.04 | 15.04 | 15.79 | 0 | ||||
33980 | REAL | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 7/8 | 3500 | |
33981 | REB | 2000 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 2000 | |||
33982 | REBp | 200 | 9 1/2 | 0 | ||||||
33983 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
33984 | RECC | 200 | 0.2500 | 0 | ||||||
33985 | RECT | 2300 | 0.5625 | 0.3750 | 0.5625 | 0 | ||||
33986 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
33987 | RED | 300 | 23 1/2 | 0 | ||||||
33988 | REDB | 1000 | 24 1/4 | 23 1/2 | 24 3/4 | 23 1/2 | 24 | 24 1/2 | 71000 | |
33989 | REDC | 0 | 0 | |||||||
33990 | REDD | 400 | 9.2500 | 10.0000 | 10.0000 | 9.2500 | 700 | |||
33991 | REDE | 0 | 0 | |||||||
33992 | REDF | 200 | 11 5/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 2800 | |
33993 | REDI | 6000 | 3/16 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 330600 | |
33994 | REDP | 0 | 0 | |||||||
33995 | REDPY | 0 | 0 | |||||||
33996 | REDS | 0 | 0 | |||||||
33997 | REDW | 1500 | 9.8750 | 9.7500 | 10.5000 | 0 | ||||
33998 | REED | 200 | 7 1/4 | 7 | 7 3/4 | 0 | ||||
33999 | REEX | 2300 | 1.4375 | 1.1250 | 1.3750 | 0 | ||||
34000 | REF | 100 | 6 7/8 | 6 5/8 | 7 1/8 | 0 | ||||
34001 | REFC | 0 | 0 | |||||||
34002 | REFL | 0 | 0 | |||||||
34003 | REFN | 300 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 8.2500 | 300 | |
34004 | REFO | 0 | 0 | |||||||
34005 | REFR | 500 | 7 5/8 | 8 3/8 | 8 3/8 | 7 1/4 | 7 3/8 | 7 5/8 | 44200 | |
34006 | REG | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 3/8 | 22 7/8 | 300 | |
34007 | REGA | 3000 | 11.8125 | 0 | ||||||
34008 | REGAX | 0 | 16.79 | 16.79 | 17.58 | 0 | ||||
34009 | REGC | 0 | 0 | |||||||
34010 | REGH | 0 | 0 | |||||||
34011 | REGI | 200 | 42 3/4 | 43 7/8 | 43 7/8 | 42 3/4 | 42 3/4 | 43 1/2 | 11800 | |
34012 | REGIX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
34013 | REGL | 5000 | 27 1/2 | 27 1/8 | 27 3/4 | 26 3/4 | 27 1/4 | 27 5/8 | 273300 | |
34014 | REGN | 3000 | 18 3/4 | 18 1/2 | 18 3/4 | 18 3/8 | 18 3/8 | 18 3/4 | 24200 | |
34015 | REGR | 0 | 0 | |||||||
34016 | REGRF | 0 | 1.3400 | 0 | ||||||
34017 | REGT | 20000 | 0.0550 | 0.0500 | 0.1200 | 0 | ||||
34018 | REHB | 100 | 2 11/16 | 2 3/8 | 2 11/16 | 2 3/8 | 2 3/8 | 2 11/16 | 12000 | |
34019 | REIN | 1000 | 9 | 9 1/8 | 9 1/4 | 8 7/8 | 9 | 9 1/4 | 21900 | |
34020 | REL | 1000 | 8 3/4 | 8 3/8 | 8 3/4 | 8 3/8 | 8 5/8 | 8 3/4 | 16600 | |
34021 | RELC | 0 | 0 | |||||||
34022 | RELE | 0 | 0 | |||||||
34023 | RELEF | 4000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 8500 | |
34024 | RELG | 0 | 0 | |||||||
34025 | RELGW | 100 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 2.5000 | 300 | |
34026 | RELH | 0 | 0 | |||||||
34027 | RELHW | 0 | 0 | |||||||
34028 | RELI | 700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 1/4 | 3400 | |
34029 | RELL | 600 | 7 | 7 1/4 | 7 3/8 | 7 | 7 | 7 3/4 | 6100 | |
34030 | RELLB | 0 | 0 | |||||||
34031 | RELM | 0 | 0 | |||||||
34032 | RELT | 5000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 5000 | |
34033 | RELV | 1000 | 8 7/8 | 8 3/4 | 9 1/8 | 8 1/2 | 8 3/4 | 9 1/8 | 33000 | |
34034 | RELY | 500 | 18 1/4 | 18 1/8 | 18 1/4 | 18 | 18 | 18 1/4 | 57800 | |
34035 | REMC | 1000 | 14 1/2 | 14 3/4 | 14 3/4 | 14 1/4 | 14 1/4 | 14 1/2 | 63000 | |
34036 | REME | 0 | 0 | |||||||
34037 | REMI | 2000 | 14 11/16 | 14 5/8 | 14 11/16 | 14 5/8 | 14 5/8 | 15 | 5100 | |
34038 | REMX | 5000 | 20 1/2 | 20 3/4 | 21 | 20 1/2 | 20 1/2 | 21 | 13200 | |
34039 | REN | 500 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 | 2 3/8 | 2400 | |
34040 | RENA | 0 | 0 | |||||||
34041 | RENB | 0 | 0 | |||||||
34042 | REND | 0 | 0 | |||||||
34043 | RENEY | 0 | 0 | |||||||
34044 | RENG | 2000 | 5 7/8 | 5 5/8 | 5 7/8 | 5 1/2 | 5 5/8 | 5 7/8 | 30600 | |
34045 | RENL | 0 | 0 | |||||||
34046 | RENN | 1000 | 8 5/16 | 8 5/16 | 8 1/2 | 8 1/4 | 8 1/4 | 8 5/8 | 18400 | |
34047 | RENO | 600 | 7 13/16 | 7 1/4 | 7 7/8 | 7 1/8 | 7 11/16 | 7 13/16 | 290300 | |
34048 | RENS | 200 | 39 1/8 | 39 1/16 | 39 1/2 | 39 | 39 | 40 | 4100 | |
34049 | RENT | 1000 | 4 | 4 | 4 1/16 | 4 | 4 | 4 1/16 | 26500 | |
34050 | RENX | 0 | 0 | |||||||
34051 | REO | 300 | 1 1/2 | 0 | ||||||
34052 | REOE | 0 | 0 | |||||||
34053 | REOG | 0 | 0 | |||||||
34054 | REOP | 1300 | 10.7500 | 0 | ||||||
34055 | REP | 100 | 33 1/8 | 33 1/4 | 33 1/4 | 33 1/8 | 33 | 33 1/2 | 500 | |
34056 | REPB | 400 | 14 1/2 | 14 1/4 | 14 5/8 | 14 | 14 1/8 | 14 5/8 | 17400 | |
34057 | REPEX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
34058 | REPH | 0 | 0 | |||||||
34059 | REPI | 0 | 0 | |||||||
34060 | REPM | 0 | 0 | |||||||
34061 | REPO | 0 | 0 | |||||||
34062 | REPR | 15000 | 0.1100 | 0.1000 | 0.1300 | 0 | ||||
34063 | REPS | 500 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 7000 | |
34064 | REPT | 1000 | 18 1/2 | 18 1/8 | 18 1/2 | 18 1/8 | 18 1/8 | 18 1/2 | 1400 | |
34065 | RES | 200 | 15 5/8 | 14 5/8 | 14 7/8 | 0 | ||||
34066 | RESA | 0 | 0 | |||||||
34067 | RESC | 2000 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 14 | 6600 | |
34068 | RESI | 0 | 0 | |||||||
34069 | RESM | 300 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 3100 | |
34070 | RESP | 1000 | 14 5/8 | 15 1/4 | 15 1/4 | 14 5/8 | 14 1/2 | 15 | 102300 | |
34071 | RESR | 15500 | 5 13/16 | 5 3/4 | 6 3/4 | 0 | ||||
34072 | RESY | 17500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 27500 | |
34073 | RESYZ | 500 | 1/32 | 1/32 | 1/8 | 0 | ||||
34074 | RET | 400 | 32 3/4 | 0 | ||||||
34075 | RETB | 0 | 0 | |||||||
34076 | RETC | 0 | 0 | |||||||
34077 | RETK | 0 | 0 | |||||||
34078 | RETKQ | 7500 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
34079 | RETR | 0 | 0 | |||||||
34080 | RETX | 500 | 6 1/8 | 6 1/8 | 6 3/8 | 5 7/8 | 5 7/8 | 6 1/8 | 146700 | |
34081 | REV | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 | 36 3/8 | 300 | |
34082 | REVA | 0 | 0 | |||||||
34083 | REVC | 0 | 0 | |||||||
34084 | REVE | 0 | 0 | |||||||
34085 | REVG | 0 | 0 | |||||||
34086 | REVH | 0 | 0 | |||||||
34087 | REVI | 0 | 0 | |||||||
34088 | REVK | 0 | 0 | |||||||
34089 | REVLO | 0 | 0 | |||||||
34090 | REVLP | 0 | 0 | |||||||
34091 | REVN | 0 | 0 | |||||||
34092 | REVO | 0 | 0 | |||||||
34093 | REVP | 0 | 0 | |||||||
34094 | REVR | 0 | 0 | |||||||
34095 | REVT | 0 | 0 | |||||||
34096 | REVV | 0 | 0 | |||||||
34097 | REVX | 0 | 0 | |||||||
34098 | REX | 0 | 0 | |||||||
34099 | REXC | 0 | 0 | |||||||
34100 | REXD | 0 | 0 | |||||||
34101 | REXI | 200 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 1000 | |
34102 | REXL | 100 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 13500 | |
34103 | REXM | 0 | 0 | |||||||
34104 | REXMY | 600 | 5 1/2 | 5 1/2 | 5 7/8 | 0 | ||||
34105 | REXN | 0 | 0 | |||||||
34106 | REXNQ | 0 | 0 | |||||||
34107 | REXQ | 0 | 0 | |||||||
34108 | REXQC | 0 | 0 | |||||||
34109 | REXW | 1000 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 8400 | |
34110 | REY | 1600 | 26 7/8 | 25 5/8 | 26 3/8 | 0 | ||||
34111 | REYC | 0 | 0 | |||||||
34112 | REYN | 0 | 0 | |||||||
34113 | REYO | 0 | 0 | |||||||
34114 | REYR | 0 | 0 | |||||||
34115 | RF | 0 | 0 | |||||||
34116 | RFA | 0 | 12 1/8 | 12 1/2 | 0 | |||||
34117 | RFAC | 0 | 0 | |||||||
34118 | RFBAX | 0 | 5.77 | 5.77 | 6.06 | 0 | ||||
34119 | RFBCP | 0 | 0 | |||||||
34120 | RFDG | 0 | 0 | |||||||
34121 | RFED | 200 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 17 5/8 | 180200 | |
34122 | RFEDO | 0 | 0 | |||||||
34123 | RFEDP | 600 | 64 1/2 | 64 1/4 | 65 1/4 | 0 | ||||
34124 | RFGP | 0 | 0 | |||||||
34125 | RFGXX | 0 | 0.10 | 4.36 | 4.45 | 5575 | ||||
34126 | RFI | 500 | 15 | 15 | 15 3/8 | 0 | ||||
34127 | RFIEX | 0 | 13.21 | 13.21 | 13.83 | 0 | ||||
34128 | RFIL | 400 | 5.6250 | 5.6250 | 5.8750 | 0 | ||||
34129 | RFIT | 0 | 0 | |||||||
34130 | RFIXX | 0 | 0.15 | 4.41 | 4.51 | 19100 | ||||
34131 | RFMC | 1300 | 1 9/16 | 1 13/16 | 1 13/16 | 1 9/16 | 1 9/16 | 1 3/4 | 39100 | |
34132 | RFMCW | 5000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 13/32 | 6200 | |
34133 | RFMCZ | 200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 200 | |
34134 | RFMI | 2000 | 8 3/8 | 8 | 8 3/8 | 7 7/8 | 8 1/8 | 8 3/8 | 46900 | |
34135 | RFML | 400 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
34136 | RFOX | 2000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 2000 | |
34137 | RFP | 500 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 3300 | |||
34138 | RFPC | 0 | 0 | |||||||
34139 | RFPCK | 0 | 0 | |||||||
34140 | RFPCZ | 0 | 0 | |||||||
34141 | RFPL | 0 | 0 | |||||||
34142 | RFPN | 0 | 0 | |||||||
34143 | RFPS | 0 | 0 | |||||||
34144 | RFR | 300 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 8 3/8 | 300 | |
34145 | RFRQ | 100 | 6.1250 | 6.5000 | 6.5000 | 6.1250 | 5.7500 | 7.0000 | 2600 | |
34146 | RFS | 200 | 16 | 16 1/4 | 16 1/4 | 16 | 24200 | |||
34147 | RFSAX | 0 | 10.31 | 10.31 | 10.80 | 0 | ||||
34148 | RFSC | 0 | 0 | |||||||
34149 | RFSV | 800 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 1300 | |||
34150 | RFTLF | 0 | 0 | |||||||
34151 | RFTN | 2000 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/4 | 21 1/4 | 4000 | |
34152 | RFUG | 0 | 0 | |||||||
34153 | RFUGX | 0 | 9.46 | 9.46 | 9.91 | 0 | ||||
34154 | RFXIX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
34155 | RG | 2000 | 7 | 7 3/4 | 8 3/8 | 0 | ||||
34156 | RGA | 300 | 41 3/8 | 49 1/4 | 49 3/4 | 0 | ||||
34157 | RGAB | 0 | 0 | |||||||
34158 | RGAN | 0 | 0 | |||||||
34159 | RGAR | 0 | 0 | |||||||
34160 | RGB | 500 | 11 3/8 | 0 | ||||||
34161 | RGBK | 1300 | 49 1/2 | 49 1/2 | 50 | 49 1/2 | 49 1/2 | 49 3/4 | 70200 | |
34162 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
34163 | RGC | 200 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 200 | |||
34164 | RGCB | 0 | 0 | |||||||
34165 | RGCC | 0 | 0 | |||||||
34166 | RGCI | 0 | 0 | |||||||
34167 | RGCO | 600 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/2 | 600 | |
34168 | RGCR | 0 | 0 | |||||||
34169 | RGEL | 7100 | 1.8750 | 0 | ||||||
34170 | RGEN | 900 | 1 5/16 | 1 5/16 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 24300 | |
34171 | RGEQ | 20000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 21000 | |
34172 | RGF | 5000 | 11/16 | 0 | ||||||
34173 | RGFC | 1000 | 20 | 20 1/8 | 20 1/4 | 20 | 20 | 20 1/2 | 82000 | |
34174 | RGFIX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
34175 | RGFN | 1000 | 6.2500 | 0 | ||||||
34176 | RGFX | 30000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 161700 | |
34177 | RGH | 0 | 0 | |||||||
34178 | RGHP | 0 | 0 | |||||||
34179 | RGI | 500 | 7/16 | 0 | ||||||
34180 | RGIS | 5000 | 22 3/4 | 23 | 23 1/4 | 22 3/4 | 22 3/4 | 22 7/8 | 348300 | |
34181 | RGLD | 200 | 12 7/8 | 12 3/4 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 1600 | |
34182 | RGLI | 200 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
34183 | RGLIP | 0 | 0 | |||||||
34184 | RGNT | 500 | 4 7/8 | 4 1/2 | 5 1/2 | 4 1/2 | 4 3/4 | 5 1/8 | 75100 | |
34185 | RGNX | 500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
34186 | RGO | 1000 | 7 5/8 | 7 1/8 | 7 5/8 | 0 | ||||
34187 | RGOG | 0 | 0 | |||||||
34188 | RGOI | 0 | 0 | |||||||
34189 | RGOT | 0 | 0 | |||||||
34190 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
34191 | RGR | 600 | 18 3/8 | 15 5/8 | 18 5/8 | 0 | ||||
34192 | RGREF | 0 | 0.1800 | 0 | ||||||
34193 | RGRL | 0 | 0 | |||||||
34194 | RGRM | 0 | 0 | |||||||
34195 | RGRN | 0 | 0 | |||||||
34196 | RGRP | 0 | 0 | |||||||
34197 | RGRX | 0 | 0 | |||||||
34198 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
34199 | RGS | 100 | 18 3/8 | 18 5/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 3/4 | 700 | |
34200 | RGSR | 0 | 0 | |||||||
34201 | RGST | 0 | 0 | |||||||
34202 | RGSV | 0 | 0 | |||||||
34203 | RGT | 200 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
34204 | RGTC | 200 | 5 5/8 | 5 5/8 | 6 1/8 | 0 | ||||
34205 | RGTCX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
34206 | RGTXX | 0 | 0.52 | 4.95 | 5.02 | 2930 | ||||
34207 | RGU | 0 | 0 | |||||||
34208 | RGUS | 1000 | 2.0000 | 2.0625 | 2.0625 | 2.0000 | 1.9375 | 2.0625 | 8500 | |
34209 | RHAB | 0 | 0 | |||||||
34210 | RHBC | 500 | 17 5/8 | 16 7/8 | 17 5/8 | 16 7/8 | 17 1/4 | 17 5/8 | 14300 | |
34211 | RHC | 400 | 14 3/8 | 14 1/8 | 14 3/4 | 0 | ||||
34212 | RHCB | 0 | 0 | |||||||
34213 | RHCI | 2000 | 2 7/16 | 2 7/16 | 2 3/4 | 2 3/8 | 2 3/8 | 2 5/8 | 79000 | |
34214 | RHCS | 500 | 2 3/4 | 2 7/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 5300 | |
34215 | RHCSU | 18000 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 18000 | |
34216 | RHCSW | 0 | 0 | |||||||
34217 | RHCSZ | 0 | 0 | |||||||
34218 | RHD | 1000 | 6 1/4 | 6 3/8 | 6 3/4 | 0 | ||||
34219 | RHDK | 0 | 0 | |||||||
34220 | RHDL | 0 | 0 | |||||||
34221 | RHDR | 0 | 0 | |||||||
34222 | RHDS | 0 | 0 | |||||||
34223 | RHDT | 0 | 0 | |||||||
34224 | RHEM | 1000 | 1 3/4 | 2 1/8 | 2 1/8 | 1 3/4 | 1 3/4 | 2 | 5200 | |
34225 | RHG | 100 | 20 3/8 | 0 | ||||||
34226 | RHGD | 0 | 0 | |||||||
34227 | RHGE | 0 | 0 | |||||||
34228 | RHGI | 0 | 0 | |||||||
34229 | RHGL | 0 | 0 | |||||||
34230 | RHGW | 0 | 0 | |||||||
34231 | RHH | 2000 | 8 1/8 | 8 | 8 1/2 | 0 | ||||
34232 | RHHR | 0 | 0 | |||||||
34233 | RHI | 300 | 37 3/4 | 37 7/8 | 37 7/8 | 37 3/4 | 37 1/4 | 38 3/8 | 600 | |
34234 | RHIA | 0 | 0 | |||||||
34235 | RHIF | 0 | 0 | |||||||
34236 | RHII | 0 | 0 | |||||||
34237 | RHIL | 0 | 0 | |||||||
34238 | RHIM | 0 | 0 | |||||||
34239 | RHIR | 0 | 0 | |||||||
34240 | RHIT | 0 | 0 | |||||||
34241 | RHIW | 0 | 0 | |||||||
34242 | RHIY | 0 | 0 | |||||||
34243 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
34244 | RHJSX | 0 | 15.63 | 15.63 | 15.63 | 0 | ||||
34245 | RHL | 0 | 339.54 | 339.54 | 339.54 | 339.54 | 0 | |||
34246 | RHLD | 0 | 0 | |||||||
34247 | RHMH | 2200 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5000 | 4.7500 | 2200 | |
34248 | RHOD | 0 | 0 | |||||||
34249 | RHOM | 1000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/4 | 4700 | |
34250 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
34251 | RHPSW | 300 | 1/2 | 1/4 | 1 | 0 | ||||
34252 | RHR | 100 | 18 1/2 | 17 7/8 | 18 1/4 | 0 | ||||
34253 | RHRA | 0 | 0 | |||||||
34254 | RHRK | 0 | 0 | |||||||
34255 | RHRL | 0 | 0 | |||||||
34256 | RHRM | 0 | 0 | |||||||
34257 | RHRT | 0 | 0 | |||||||
34258 | RHS | 300 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 1/8 | 300 | |
34259 | RHSA | 0 | 0 | |||||||
34260 | RHSC | 0 | 0 | |||||||
34261 | RHSI | 0 | 0 | |||||||
34262 | RHSL | 0 | 0 | |||||||
34263 | RHSM | 0 | 0 | |||||||
34264 | RHSN | 0 | 0 | |||||||
34265 | RHSR | 0 | 0 | |||||||
34266 | RHST | 0 | 0 | |||||||
34267 | RHT | 1000 | 3 7/8 | 0 | ||||||
34268 | RI | 200 | 16 | 16 | 16 | 16 | 15 1/2 | 15 7/8 | 200 | |
34269 | RIBDX | 0 | 9.59 | 9.59 | 10.07 | 0 | ||||
34270 | RIBI | 35000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 7/16 | 162700 | |
34271 | RIBS | 500 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
34272 | RIC | 0 | 0 | |||||||
34273 | RICA | 1100 | 2 3/16 | 2 1/8 | 2 1/4 | 2 1/16 | 2 1/8 | 2 1/4 | 20600 | |
34274 | RICE | 2000 | 1 | 1 1/8 | 1 1/4 | 0 | ||||
34275 | RICK | 2000 | 4 1/2 | 4 5/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 9/16 | 30900 | |
34276 | RICKW | 1000 | 1 3/4 | 2 | 2 | 1 3/4 | 1 3/4 | 2 | 12500 | |
34277 | RICO | 0 | 0 | |||||||
34278 | RICOY | 0 | 50.7500 | 0 | ||||||
34279 | RIDE | 1000 | 8 3/8 | 8 | 8 3/8 | 7 3/4 | 8 | 8 3/8 | 164200 | |
34280 | RIDG | 100 | 8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 1/4 | 8800 | |
34281 | RIDL | 2500 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 3500 | |
34282 | RIEAX | 0 | 11.50 | 11.50 | 12.04 | 0 | ||||
34283 | RIEIX | 0 | 27.09 | 27.09 | 27.09 | 0 | ||||
34284 | RIEQX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
34285 | RIF | 500 | 9 3/4 | 10 3/8 | 10 3/4 | 0 | ||||
34286 | RIFA | 0 | 0 | |||||||
34287 | RIFTF | 0 | 1.1500 | 0 | ||||||
34288 | RIG | 100 | 59 7/8 | 60 1/4 | 60 1/4 | 59 7/8 | 59 3/4 | 60 3/4 | 500 | |
34289 | RIGAX | 0 | 11.63 | 11.63 | 12.18 | 0 | ||||
34290 | RIGB | 0 | 0 | |||||||
34291 | RIGC | 0 | 0 | |||||||
34292 | RIGD | 0 | 0 | |||||||
34293 | RIGI | 0 | 0 | |||||||
34294 | RIGL | 0 | 0 | |||||||
34295 | RIGM | 0 | 0 | |||||||
34296 | RIGN | 0 | 0 | |||||||
34297 | RIGO | 0 | 0 | |||||||
34298 | RIGP | 0 | 0 | |||||||
34299 | RIGR | 0 | 0 | |||||||
34300 | RIGS | 600 | 16 11/16 | 16 5/8 | 16 7/8 | 16 1/2 | 16 5/8 | 16 7/8 | 148000 | |
34301 | RIGSP | 2200 | 28.5000 | 28.2500 | 28.5000 | 28.2500 | 61100 | |||
34302 | RIGT | 0 | 0 | |||||||
34303 | RIGTX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
34304 | RII | 1000 | 1 | 0 | ||||||
34305 | RIIG | 0 | 0 | |||||||
34306 | RIIV | 800 | 0.3500 | 0.3500 | 0.4900 | 0 | ||||
34307 | RIM/WS | 200 | 4 3/4 | 0 | ||||||
34308 | RIMBX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
34309 | RIMEX | 0 | 18.33 | 18.33 | 18.33 | 0 | ||||
34310 | RIMFX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
34311 | RIMG | 200 | 4 1/2 | 4 1/2 | 5 | 0 | ||||
34312 | RIMSX | 0 | 18.55 | 18.55 | 18.55 | 0 | ||||
34313 | RINEX | 0 | 12.10 | 12.10 | 12.10 | 0 | ||||
34314 | RING | 3000 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 13/16 | 1 7/8 | 4000 | |
34315 | RINT | 3400 | 1 1/2 | 1 1/2 | 2 1/8 | 0 | ||||
34316 | RINTU | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/4 | 5000 | |
34317 | RINTW | 15000 | 17/64 | 1/4 | 1 | 0 | ||||
34318 | RIO | 0 | 0 | |||||||
34319 | RIOA | 0 | 0 | |||||||
34320 | RIOG | 0 | 0 | |||||||
34321 | RIOH | 0 | 0 | |||||||
34322 | RIPY | 0 | 0 | |||||||
34323 | RISC | 200 | 4 5/8 | 5 1/4 | 5 1/4 | 4 5/8 | 4 5/8 | 4 3/4 | 661000 | |
34324 | RISCX | 0 | 13.64 | 13.64 | 14.47 | 0 | ||||
34325 | RISKA | 2000 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.4062 | 1.5937 | 6000 | |
34326 | RISTX | 0 | 16.80 | 16.80 | 17.82 | 0 | ||||
34327 | RISXX | 0 | 0.35 | 2.59 | 2.63 | 2901 | ||||
34328 | RIT | 100 | 10 3/8 | 9 1/4 | 10 | 0 | ||||
34329 | RITBX | 0 | 22.95 | 22.95 | 22.95 | 0 | ||||
34330 | RITCX | 0 | 15.09 | 15.09 | 15.09 | 0 | ||||
34331 | RITEX | 0 | 26.51 | 26.51 | 26.51 | 0 | ||||
34332 | RITGX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
34333 | RITIX | 0 | 18.46 | 18.46 | 18.46 | 0 | ||||
34334 | RITP | 0 | 0 | |||||||
34335 | RITR | 0 | 0 | |||||||
34336 | RITS | 0 | 0 | |||||||
34337 | RITXX | 0 | 0.71 | 4.91 | 4.89 | 1033 | ||||
34338 | RITY | 0 | 0 | |||||||
34339 | RITZ | 0 | 0 | |||||||
34340 | RITZE | 0 | 0 | |||||||
34341 | RIV | 900 | 14 3/8 | 0 | ||||||
34342 | RIVAF | 0 | 0.0700 | 0 | ||||||
34343 | RIVE | 0 | 0 | |||||||
34344 | RIVI | 0 | 0 | |||||||
34345 | RIVL | 1300 | 23 1/2 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 17100 | |
34346 | RIVR | 0 | 0 | |||||||
34347 | RIVT | 0 | 0 | |||||||
34348 | RIX | 0 | 230.74 | 229.37 | 230.84 | 229.18 | 229.51 | 231.03 | 0 | |
34349 | RJF | 200 | 25 5/8 | 25 | 25 5/8 | 24 3/4 | 25 3/8 | 25 3/4 | 2300 | |
34350 | RJFC | 0 | 0 | |||||||
34351 | RJFI | 0 | 0 | |||||||
34352 | RJFK | 0 | 0 | |||||||
34353 | RJFL | 0 | 0 | |||||||
34354 | RJFR | 0 | 0 | |||||||
34355 | RJFS | 0 | 0 | |||||||
34356 | RJFX | 0 | 0 | |||||||
34357 | RJL | 400 | 9 13/16 | 0 | ||||||
34358 | RJR | 0 | 0 | |||||||
34359 | RJRN | 0 | 0 | |||||||
34360 | RKHT | 0 | 0 | |||||||
34361 | RKHTP | 0 | 0 | |||||||
34362 | RKNG | 500 | 13.5000 | 0 | ||||||
34363 | RKTN | 600 | 17 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 59700 | |
34364 | RKWL | 0 | 0 | |||||||
34365 | RKWLA | 400 | 54.2500 | 0 | ||||||
34366 | RKYC | 0 | 0 | |||||||
34367 | RL | 100 | 30 | 30 | 30 | 30 | 29 7/8 | 30 1/4 | 2800 | |
34368 | RLAB | 500 | 4 33/64 | 4 1/2 | 4 3/4 | 4 3/8 | 4 1/2 | 4 5/8 | 63600 | |
34369 | RLAE | 100 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
34370 | RLC | 200 | 11 7/8 | 12 | 12 1/2 | 0 | ||||
34371 | RLCC | 0 | 0 | |||||||
34372 | RLCI | 0 | 0 | |||||||
34373 | RLCK | 0 | 0 | |||||||
34374 | RLCL | 0 | 0 | |||||||
34375 | RLCLP | 0 | 0 | |||||||
34376 | RLCM | 0 | 0 | |||||||
34377 | RLCO | 20000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/4 | 40000 | |
34378 | RLCOW | 1000 | 1/4 | 1/8 | 1/2 | 0 | ||||
34379 | RLCP | 0 | 0 | |||||||
34380 | RLD | 0 | 0 | |||||||
34381 | RLDFF | 0 | 22.5000 | 0 | ||||||
34382 | RLFN | 3000 | 16.7500 | 0 | ||||||
34383 | RLI | 2000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 3/4 | 4500 | |
34384 | RLIC | 0 | 0 | |||||||
34385 | RLIF | 0 | 0 | |||||||
34386 | RLIFA | 5300 | 65 1/4 | 65 1/2 | 71 1/2 | 0 | ||||
34387 | RLIL | 0 | 0 | |||||||
34388 | RLIN | 100 | 5 1/2 | 5 1/8 | 5 1/2 | 5 1/8 | 5 | 5 1/2 | 2100 | |
34389 | RLIP | 0 | 0 | |||||||
34390 | RLIU | 0 | 0 | |||||||
34391 | RLLY | 100 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 7/16 | 158300 | |
34392 | RLLYW | 100 | 2 1/4 | 2 1/2 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 8000 | |
34393 | RLM | 1000 | 57 | 56 7/8 | 57 | 56 7/8 | 56 1/2 | 57 1/4 | 1200 | |
34394 | RLMC | 0 | 0 | |||||||
34395 | RLME | 0 | 0 | |||||||
34396 | RLMF | 0 | 0 | |||||||
34397 | RLMH | 0 | 0 | |||||||
34398 | RLMK | 0 | 0 | |||||||
34399 | RLML | 0 | 0 | |||||||
34400 | RLMO | 0 | 0 | |||||||
34401 | RLMS | 0 | 0 | |||||||
34402 | RLMT | 0 | 0 | |||||||
34403 | RLMV | 0 | 0 | |||||||
34404 | RLMW | 0 | 0 | |||||||
34405 | RLMX | 0 | 0 | |||||||
34406 | RLMY | 0 | 0 | |||||||
34407 | RLMpD | 500 | 48 5/8 | 0 | ||||||
34408 | RLND | 200 | 19.5000 | 17.7500 | 21.0000 | 0 | ||||
34409 | RLNT | 100 | 22.2500 | 0 | ||||||
34410 | RLP | 0 | 0 | |||||||
34411 | RLP.A | 0 | 0 | |||||||
34412 | RLR | 200 | 53 | 52 1/8 | 52 1/2 | 0 | ||||
34413 | RLRC | 0 | 0 | |||||||
34414 | RLRG | 0 | 0 | |||||||
34415 | RLRI | 0 | 0 | |||||||
34416 | RLRK | 0 | 0 | |||||||
34417 | RLRL | 0 | 0 | |||||||
34418 | RLRM | 0 | 0 | |||||||
34419 | RLRN | 0 | 0 | |||||||
34420 | RLRR | 0 | 0 | |||||||
34421 | RLRT | 0 | 0 | |||||||
34422 | RLRX | 0 | 0 | |||||||
34423 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
34424 | RLRpA | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 1800 | |||
34425 | RLS | 0 | 314.43 | 0 | ||||||
34426 | RLSF | 2000 | 17.5000 | 17.5000 | 19.0000 | 0 | ||||
34427 | RLTY | 1000 | 0.1875 | 0.1562 | 0.1875 | 0 | ||||
34428 | RLV | 1000 | 6 1/2 | 0 | ||||||
34429 | RLVAX | 0 | 12.10 | 12.10 | 12.67 | 0 | ||||
34430 | RLX | 0 | 388.90 | 382.25 | 388.90 | 382.25 | 387.63 | 390.07 | 0 | |
34431 | RM | 500 | 2 | 1 5/8 | 2 3/8 | 0 | ||||
34432 | RMA | 75700 | 18 | 0 | ||||||
34433 | RMAL | 0 | 0 | |||||||
34434 | RMAN | 0 | 0 | |||||||
34435 | RMAXX | 0 | 0.69 | 4.89 | 4.94 | 78144 | ||||
34436 | RMAw | 0 | 0 | |||||||
34437 | RMC | 500 | 5 3/4 | 0 | ||||||
34438 | RMCA | 0 | 0 | |||||||
34439 | RMCF | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 1800 | |
34440 | RMCI | 800 | 19 1/4 | 20 1/4 | 20 3/8 | 19 1/4 | 19 1/4 | 20 3/4 | 30800 | |
34441 | RMCO | 0 | 0 | |||||||
34442 | RMCR | 1500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 2300 | |
34443 | RMDC | 0 | 0 | |||||||
34444 | RMDY | 5000 | 48 3/4 | 49 1/8 | 49 1/8 | 47 1/2 | 48 3/4 | 48 7/8 | 126200 | |
34445 | RMED | 100 | 18 3/8 | 18 5/8 | 18 3/4 | 18 1/8 | 18 3/8 | 18 1/2 | 34000 | |
34446 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
34447 | RMGL | 500 | 1.6250 | 1.5000 | 1.6250 | 1.4687 | 1.4375 | 1.6250 | 29900 | |
34448 | RMGPX | 0 | 20.26 | 20.26 | 21.10 | 0 | ||||
34449 | RMHT | 1000 | 9 1/8 | 8 1/2 | 9 1/2 | 8 | 9 | 9 3/8 | 146300 | |
34450 | RMI | 400 | 1 5/16 | 0 | ||||||
34451 | RMII | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 2000 | |
34452 | RMIIU | 10000 | 2 15/16 | 2 13/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 7/8 | 63700 | |
34453 | RMIIW | 3000 | 49/64 | 11/16 | 13/16 | 0 | ||||
34454 | RMIR | 0 | 0 | |||||||
34455 | RMK | 0 | 0 | |||||||
34456 | RML | 38500 | 30 7/8 | 28 1/8 | 28 3/4 | 0 | ||||
34457 | RMLC | 0 | 0 | |||||||
34458 | RMLH | 0 | 0 | |||||||
34459 | RMLK | 0 | 0 | |||||||
34460 | RMLL | 0 | 0 | |||||||
34461 | RMLP | 0 | 0 | |||||||
34462 | RMLQ | 0 | 0 | |||||||
34463 | RMMI | 2500 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
34464 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
34465 | RMMNF | 0 | 5.5800 | 0 | ||||||
34466 | RMOC | 5000 | 27 7/8 | 27 7/8 | 28 3/8 | 27 7/8 | 27 7/8 | 28 3/8 | 70500 | |
34467 | RMPO | 500 | 5 3/8 | 5 3/16 | 5 3/8 | 5 1/16 | 5 3/16 | 5 3/8 | 34100 | |
34468 | RMPXX | 0 | 0.61 | 4.97 | 5.11 | 3399 | ||||
34469 | RMR | 2500 | 26 5/8 | 26 1/2 | 26 5/8 | 26 1/2 | 26 1/2 | 26 7/8 | 11200 | |
34470 | RMRI | 0 | 0 | |||||||
34471 | RMRN | 0 | 0 | |||||||
34472 | RMRP | 0 | 0 | |||||||
34473 | RMRPN | 200 | 30 | 30 1/8 | 30 1/8 | 29 7/8 | 29 7/8 | 30 1/8 | 4000 | |
34474 | RMRPO | 100 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 26 3/8 | 26 5/8 | 13300 | |
34475 | RMRPP | 100 | 27 | 27 | 27 | 26 3/8 | 26 3/8 | 27 | 7900 | |
34476 | RMRX | 0 | 0 | |||||||
34477 | RMRY | 0 | 0 | |||||||
34478 | RMS | 0 | 266.33 | 264.90 | 266.33 | 264.62 | 0 | |||
34479 | RMT | 0 | 0 | |||||||
34480 | RMTC | 0 | 0 | |||||||
34481 | RMTL | 0 | 0 | |||||||
34482 | RMTR | 500 | 8 | 7 3/4 | 8 1/8 | 7 1/2 | 7 13/16 | 8 | 103000 | |
34483 | RMTT | 0 | 0 | |||||||
34484 | RMTXX | 0 | 0.40 | 4.77 | 4.75 | 1239 | ||||
34485 | RMUC | 200 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
34486 | RMUNX | 0 | 17.84 | 17.84 | 18.58 | 0 | ||||
34487 | RN | 100 | 29 1/8 | 29 3/8 | 29 3/8 | 29 1/8 | 28 3/4 | 29 3/8 | 500 | |
34488 | RNADX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
34489 | RNB | 200 | 76 1/4 | 77 3/4 | 78 1/8 | 0 | ||||
34490 | RNBC | 0 | 0 | |||||||
34491 | RNBH | 0 | 0 | |||||||
34492 | RNBI | 0 | 0 | |||||||
34493 | RNBK | 0 | 0 | |||||||
34494 | RNBO | 20000 | 17 3/8 | 17 | 17 3/8 | 17 | 17 1/4 | 17 1/2 | 41600 | |
34495 | RNBR | 0 | 0 | |||||||
34496 | RNBS | 0 | 0 | |||||||
34497 | RNBT | 0 | 0 | |||||||
34498 | RNBY | 0 | 0 | |||||||
34499 | RNBpC | 70500 | 25 3/8 | 0 | ||||||
34500 | RNBpD | 39500 | 22 45/64 | 0 | ||||||
34501 | RNBpE | 50000 | 26 13/32 | 0 | ||||||
34502 | RNCG | 1100 | 5.0000 | 0 | ||||||
34503 | RNCO | 1000 | 19 | 19 | 19 1/2 | 19 | 18 3/4 | 19 1/4 | 4600 | |
34504 | RNDEY | 0 | 5.3750 | 0 | ||||||
34505 | RNIC | 400 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 400 | |
34506 | RNJ | 0 | 11 1/2 | 11 7/8 | 0 | |||||
34507 | RNJI | 0 | 0 | |||||||
34508 | RNK | 0 | 0 | |||||||
34509 | RNLG | 0 | 0 | |||||||
34510 | RNLXX | 0 | 0.50 | 4.63 | 4.58 | 304 | ||||
34511 | RNMC | 50 | 345.0000 | 300.0000 | 340.0000 | 0 | ||||
34512 | RNO | 100 | 7 13/16 | 6 1/2 | 8 1/2 | 0 | ||||
34513 | RNOA | 0 | 0 | |||||||
34514 | RNOC | 0 | 0 | |||||||
34515 | RNOI | 0 | 0 | |||||||
34516 | RNOM | 0 | 0 | |||||||
34517 | RNOO | 0 | 0 | |||||||
34518 | RNOR | 0 | 0 | |||||||
34519 | RNOT | 0 | 0 | |||||||
34520 | RNOW | 0 | 0 | |||||||
34521 | RNR | 500 | 29 5/8 | 0 | ||||||
34522 | RNRC | 1500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/2 | 2200 | |
34523 | RNRE | 0 | 0 | |||||||
34524 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
34525 | RNTK | 6000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 7000 | |
34526 | RNTL | 10200 | 0.0150 | 0.0150 | 0.0350 | 0 | ||||
34527 | RNTXX | 0 | 0.49 | 2.92 | 2.85 | 791 | ||||
34528 | RNY | 2200 | 12 3/8 | 0 | ||||||
34529 | RNYT | 0 | 0 | |||||||
34530 | RNYXX | 0 | 0.45 | 2.83 | 2.86 | 2678 | ||||
34531 | RNpB | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 25 7/8 | 500 | |
34532 | RNpC | 500 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
34533 | RNpDw | 0 | 0 | |||||||
34534 | RNpT | 100 | 24 7/8 | 24 3/4 | 25 1/8 | 0 | ||||
34535 | ROAD | 100 | 16 | 16 | 16 1/4 | 16 | 16 | 16 3/8 | 41200 | |
34536 | ROBC | 2500 | 14.2500 | 0 | ||||||
34537 | ROBE | 0 | 0 | |||||||
34538 | ROBEU | 0 | 0 | |||||||
34539 | ROBN | 400 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 | 22 3/4 | 800 | |
34540 | ROBO | 0 | 0 | |||||||
34541 | ROBOF | 3000 | 15/32 | 13/32 | 1/2 | 0 | ||||
34542 | ROBV | 1000 | 11 1/8 | 11 1/2 | 11 7/8 | 11 | 11 1/8 | 11 1/4 | 118400 | |
34543 | ROC | 300 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/4 | 700 | |
34544 | ROCA | 0 | 0 | |||||||
34545 | ROCE | 2000 | 3.6875 | 3.6250 | 4.5000 | 0 | ||||
34546 | ROCF | 300 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1500 | |
34547 | ROCH | 250 | 1.6000 | 0 | ||||||
34548 | ROCK | 100 | 24 1/4 | 25 1/8 | 25 1/8 | 24 1/4 | 24 1/4 | 24 3/4 | 70000 | |
34549 | ROCKX | 0 | 24.35 | 24.35 | 24.35 | 0 | ||||
34550 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
34551 | ROCO | 0 | 0 | |||||||
34552 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
34553 | RODM | 0 | 0 | |||||||
34554 | RODMY | 0 | 0 | |||||||
34555 | ROFC | 0 | 0 | |||||||
34556 | ROG | 100 | 28 | 0 | ||||||
34557 | ROGE | 0 | 0 | |||||||
34558 | ROGEL | 100 | 60.1250 | 0 | ||||||
34559 | ROGEM | 100 | 48.2500 | 0 | ||||||
34560 | ROGEO | 100 | 50.6250 | 0 | ||||||
34561 | ROGEP | 100 | 96.0000 | 0 | ||||||
34562 | ROGI | 1000 | 0.3125 | 0.0312 | 0.2812 | 0 | ||||
34563 | ROGO | 0 | 0 | |||||||
34564 | ROH | 100 | 70 3/8 | 73 5/8 | 74 1/4 | 0 | ||||
34565 | ROHC | 0 | 0 | |||||||
34566 | ROHE | 0 | 0 | |||||||
34567 | ROHG | 0 | 0 | |||||||
34568 | ROHH | 0 | 0 | |||||||
34569 | ROHHY | 0 | 75.8750 | 75.8750 | 76.5000 | 0 | ||||
34570 | ROHI | 0 | 0 | |||||||
34571 | ROHL | 0 | 0 | |||||||
34572 | ROHR | 0 | 0 | |||||||
34573 | ROHS | 0 | 0 | |||||||
34574 | ROHT | 0 | 0 | |||||||
34575 | ROHY | 0 | 0 | |||||||
34576 | ROID | 0 | 0 | |||||||
34577 | ROIL | 0 | 0 | |||||||
34578 | ROIX | 5000 | 11 1/8 | 11 | 11 1/8 | 11 | 11 | 11 1/2 | 12200 | |
34579 | ROIXP | 0 | 0 | |||||||
34580 | ROK | 100 | 54 7/8 | 54 5/8 | 55 1/8 | 0 | ||||
34581 | ROKB | 0 | 0 | |||||||
34582 | ROKC | 0 | 0 | |||||||
34583 | ROKD | 0 | 0 | |||||||
34584 | ROKE | 0 | 0 | |||||||
34585 | ROKG | 0 | 0 | |||||||
34586 | ROKI | 0 | 0 | |||||||
34587 | ROKK | 0 | 0 | |||||||
34588 | ROKL | 0 | 0 | |||||||
34589 | ROKM | 0 | 0 | |||||||
34590 | ROKN | 0 | 0 | |||||||
34591 | ROKO | 0 | 0 | |||||||
34592 | ROKR | 0 | 0 | |||||||
34593 | ROKS | 0 | 0 | |||||||
34594 | ROKT | 0 | 0 | |||||||
34595 | ROKU | 0 | 0 | |||||||
34596 | ROKY | 0 | 0 | |||||||
34597 | ROKp | 0 | 0 | |||||||
34598 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
34599 | ROL | 100 | 19 | 19 | 19 | 18 7/8 | 18 3/4 | 19 1/8 | 700 | |
34600 | ROLB | 0 | 0 | |||||||
34601 | ROLC | 0 | 0 | |||||||
34602 | ROLD | 0 | 0 | |||||||
34603 | ROLH | 0 | 0 | |||||||
34604 | ROLI | 0 | 0 | |||||||
34605 | ROLK | 0 | 0 | |||||||
34606 | ROLL | 0 | 0 | |||||||
34607 | ROLN | 0 | 0 | |||||||
34608 | ROLO | 30000 | 2.2500 | 2.3750 | 2.7500 | 0 | ||||
34609 | ROLX | 0 | 0 | |||||||
34610 | ROLY | 0 | 0 | |||||||
34611 | ROM | 100 | 20 3/4 | 20 3/8 | 21 | 0 | ||||
34612 | ROMA | 0 | 0 | |||||||
34613 | ROMC | 2100 | 27 1/2 | 27 1/2 | 28 | 27 1/2 | 27 1/2 | 28 3/4 | 6500 | |
34614 | ROMCF | 0 | 0 | |||||||
34615 | ROME | 0 | 0 | |||||||
34616 | ROMF | 0 | 0 | |||||||
34617 | ROMG | 0 | 0 | |||||||
34618 | ROML | 0 | 0 | |||||||
34619 | ROMN | 1100 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 28300 | |
34620 | ROMS | 0 | 0 | |||||||
34621 | ROMT | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 | 5 1/16 | 5 1/4 | 35400 | |
34622 | RON | 200 | 64 | 63 3/8 | 63 7/8 | 0 | ||||
34623 | RONC | 500 | 2 | 2 | 2 3/8 | 0 | ||||
34624 | RONCP | 500 | 2 1/4 | 2 | 2 1/2 | 0 | ||||
34625 | ROND | 0 | 0 | |||||||
34626 | RONE | 1000 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.2187 | 1000 | |
34627 | RONL | 0 | 0 | |||||||
34628 | RONN | 0 | 0 | |||||||
34629 | RONO | 0 | 0 | |||||||
34630 | RONP | 0 | 0 | |||||||
34631 | RONS | 0 | 0 | |||||||
34632 | RONV | 1000 | 0.7500 | 0 | ||||||
34633 | ROOFD | 300 | 5.0000 | 0 | ||||||
34634 | ROOM | 5000 | 4 1/2 | 4 7/16 | 4 9/16 | 4 7/16 | 4 1/2 | 4 9/16 | 69300 | |
34635 | ROPR | 100 | 42 1/4 | 42 1/4 | 42 7/8 | 0 | ||||
34636 | ROPS | 0 | 0 | |||||||
34637 | ROR | 0 | 0 | |||||||
34638 | RORC | 0 | 0 | |||||||
34639 | RORD | 0 | 0 | |||||||
34640 | RORE | 0 | 0 | |||||||
34641 | RORF | 0 | 0 | |||||||
34642 | RORH | 0 | 0 | |||||||
34643 | RORI | 0 | 0 | |||||||
34644 | RORL | 0 | 0 | |||||||
34645 | RORM | 0 | 0 | |||||||
34646 | RORN | 0 | 0 | |||||||
34647 | RORO | 0 | 0 | |||||||
34648 | RORS | 0 | 0 | |||||||
34649 | RORT | 0 | 0 | |||||||
34650 | RORU | 0 | 0 | |||||||
34651 | RORX | 0 | 0 | |||||||
34652 | ROSE | 100 | 30 1/16 | 30 1/4 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/4 | 15600 | |
34653 | ROSS | 2000 | 6 | 5 7/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 252000 | |
34654 | ROST | 1600 | 43 7/8 | 44 7/8 | 45 1/8 | 43 1/2 | 43 1/2 | 43 7/8 | 387500 | |
34655 | ROTC | 1000 | 15 7/8 | 15 1/2 | 16 | 15 1/2 | 15 3/4 | 16 | 58600 | |
34656 | ROTI | 600 | 7 1/8 | 7 1/4 | 7 1/2 | 2088600 | ||||
34657 | ROTIW | 2700 | 3 1/32 | 3 | 3 3/8 | 3 | 3 | 3 1/2 | 16200 | |
34658 | ROU | 1000 | 20 3/4 | 20 | 20 3/4 | 0 | ||||
34659 | ROUI | 0 | 0 | |||||||
34660 | ROUL | 0 | 0 | |||||||
34661 | ROUO | 0 | 0 | |||||||
34662 | ROUS | 0 | 0 | |||||||
34663 | ROVC | 50000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2500 | 55000 | |
34664 | ROW | 200 | 6 3/4 | 6 7/8 | 7 1/2 | 0 | ||||
34665 | ROWC | 0 | 0 | |||||||
34666 | ROWY | 0 | 0 | |||||||
34667 | ROYL | 1500 | 4 1/8 | 4 | 4 1/8 | 4 | 4 | 4 1/4 | 2800 | |
34668 | RP | 100 | 30 1/8 | 30 1/8 | 30 1/4 | 30 1/8 | 30 1/8 | 30 5/8 | 1500 | |
34669 | RPAP | 0 | 0 | |||||||
34670 | RPAPF | 8000 | 3 11/16 | 3 11/16 | 3 13/16 | 3 11/16 | 3 11/16 | 3 3/4 | 379700 | |
34671 | RPB | 2800 | 3/4 | 0 | ||||||
34672 | RPBAX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
34673 | RPBC | 0 | 0 | |||||||
34674 | RPBCZ | 0 | 0 | |||||||
34675 | RPBN | 0 | 0 | |||||||
34676 | RPBNP | 0 | 0 | |||||||
34677 | RPBS | 0 | 0 | |||||||
34678 | RPBT | 3000 | 0.0625 | 0 | ||||||
34679 | RPCL | 0 | 0 | |||||||
34680 | RPCLF | 1300 | 2 1/64 | 1 15/16 | 2 1/8 | 0 | ||||
34681 | RPCO | 0 | 0 | |||||||
34682 | RPCP | 0 | 0 | |||||||
34683 | RPCPP | 0 | 0 | |||||||
34684 | RPCX | 2000 | 13 1/2 | 14 1/8 | 14 1/8 | 13 | 13 1/4 | 13 1/2 | 319000 | |
34685 | RPEAX | 0 | 19.43 | 19.43 | 20.40 | 0 | ||||
34686 | RPET | 0 | 0 | |||||||
34687 | RPETY | 0 | 0 | |||||||
34688 | RPFCX | 0 | 20.83 | 20.83 | 21.87 | 0 | ||||
34689 | RPFEX | 0 | 19.13 | 19.13 | 19.13 | 0 | ||||
34690 | RPFGX | 0 | 17.53 | 17.53 | 18.40 | 0 | ||||
34691 | RPFRX | 0 | 18.79 | 18.79 | 19.73 | 0 | ||||
34692 | RPGGX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
34693 | RPGXX | 0 | 0.40 | 4.76 | 4.87 | 3941 | ||||
34694 | RPHGF | 0 | 0 | |||||||
34695 | RPIA | 10000 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
34696 | RPIBX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
34697 | RPII | 18000 | 23/64 | 1/4 | 3/8 | 1/4 | 5/16 | 13/32 | 36000 | |
34698 | RPMA | 0 | 0 | |||||||
34699 | RPMGX | 0 | 23.79 | 23.79 | 23.79 | 0 | ||||
34700 | RPO | 0 | 0 | |||||||
34701 | RPOA | 0 | 0 | |||||||
34702 | RPOL | 0 | 0 | |||||||
34703 | RPOLY | 0 | 0 | |||||||
34704 | RPOW | 900 | 16 1/2 | 16 1/4 | 16 3/4 | 16 1/4 | 16 1/2 | 16 5/8 | 160600 | |
34705 | RPOWG | 4 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/4 | 45 1/4 | 4 | |
34706 | RPOpA | 200 | 24 1/2 | 24 3/8 | 24 3/4 | 0 | ||||
34707 | RPP | 0 | 0 | |||||||
34708 | RPPP | 0 | 0 | |||||||
34709 | RPR | 100 | 67 1/4 | 68 3/4 | 69 1/4 | 0 | ||||
34710 | RPRC | 0 | 0 | |||||||
34711 | RPRD | 0 | 0 | |||||||
34712 | RPRE | 0 | 0 | |||||||
34713 | RPRH | 0 | 0 | |||||||
34714 | RPRI | 0 | 0 | |||||||
34715 | RPRL | 0 | 0 | |||||||
34716 | RPRN | 0 | 0 | |||||||
34717 | RPRR | 0 | 0 | |||||||
34718 | RPRS | 0 | 0 | |||||||
34719 | RPRT | 0 | 0 | |||||||
34720 | RPRW | 0 | 0 | |||||||
34721 | RPRX | 0 | 0 | |||||||
34722 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
34723 | RPSD | 0 | 0 | |||||||
34724 | RPSE | 13400 | 0.0800 | 0 | ||||||
34725 | RPSGX | 0 | 4.47 | 4.47 | 4.47 | 0 | ||||
34726 | RPSIX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
34727 | RPSY | 30600 | 0.0100 | 0 | ||||||
34728 | RPT | 100 | 16 1/2 | 16 3/8 | 16 7/8 | 0 | ||||
34729 | RPTC | 500 | 32.0000 | 32.0000 | 32.5000 | 32.0000 | 31.2500 | 32.7500 | 5400 | |
34730 | RPTR | 0 | 0 | |||||||
34731 | RPX | 100 | 5 3/8 | 1/32 | 1 | 0 | ||||
34732 | RR | 1000 | 1 1/2 | 0 | ||||||
34733 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
34734 | RRCT | 0 | 0 | |||||||
34735 | RRE | 0 | 0 | |||||||
34736 | RRES | 0 | 0 | |||||||
34737 | RRF | 200 | 5 1/2 | 0 | ||||||
34738 | RRFY | 0 | 0 | |||||||
34739 | RRFZ | 0 | 0 | |||||||
34740 | RRI | 500 | 14 5/8 | 13 3/4 | 14 5/8 | 13 3/4 | 14 3/4 | 15 1/8 | 1400 | |
34741 | RRIC | 1000 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
34742 | RRIL | 0 | 0 | |||||||
34743 | RRIN | 0 | 0 | |||||||
34744 | RRIO | 0 | 0 | |||||||
34745 | RRIX | 0 | 0 | |||||||
34746 | RRIY | 0 | 0 | |||||||
34747 | RRK | 0 | 0 | |||||||
34748 | RRMI | 300 | 0.0010 | 0 | ||||||
34749 | RROY | 0 | 0 | |||||||
34750 | RROYA | 1000 | 17.5000 | 17.5000 | 19.5000 | 0 | ||||
34751 | RROYB | 800 | 17.2500 | 0 | ||||||
34752 | RRPF | 0 | 0 | |||||||
34753 | RRR | 2000 | 35 1/4 | 35 1/4 | 35 1/4 | 35 1/4 | 2300 | |||
34754 | RRRA | 0 | 0 | |||||||
34755 | RRRC | 0 | 0 | |||||||
34756 | RRRG | 0 | 0 | |||||||
34757 | RRRI | 0 | 0 | |||||||
34758 | RRRM | 0 | 0 | |||||||
34759 | RRRN | 0 | 0 | |||||||
34760 | RRRR | 0 | 0 | |||||||
34761 | RRRV | 0 | 0 | |||||||
34762 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
34763 | RRS | 0 | 397.49 | 0 | ||||||
34764 | RRVG | 2000 | 0.1500 | 0.1500 | 0.3750 | 0 | ||||
34765 | RS | 200 | 40 1/8 | 36 1/8 | 36 3/4 | 0 | ||||
34766 | RSA | 0 | 0 | |||||||
34767 | RSC | 400 | 9 1/2 | 9 1/8 | 9 5/8 | 0 | ||||
34768 | RSCC | 0 | 0 | |||||||
34769 | RSCOX | 0 | 16.37 | 16.37 | 16.37 | 0 | ||||
34770 | RSCR | 300 | 16 | 16 1/2 | 16 1/2 | 15 | 15 1/4 | 16 | 28900 | |
34771 | RSCS | 0 | 0 | |||||||
34772 | RSDCX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
34773 | RSDGX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
34774 | RSDIX | 0 | 12.95 | 12.95 | 13.42 | 0 | ||||
34775 | RSE | 100 | 25 1/4 | 26 1/8 | 26 5/8 | 0 | ||||
34776 | RSED | 0 | 0 | |||||||
34777 | RSEGX | 0 | 22.16 | 22.16 | 22.16 | 0 | ||||
34778 | RSEI | 0 | 0 | |||||||
34779 | RSEP | 0 | 0 | |||||||
34780 | RSEY | 0 | 0 | |||||||
34781 | RSEpA | 100 | 60 7/8 | 0 | ||||||
34782 | RSEpZ | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 500 | |||
34783 | RSFC | 1100 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 12100 | |
34784 | RSFCO | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/2 | 1000 | |
34785 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
34786 | RSGI | 100 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
34787 | RSGIX | 0 | 13.38 | 13.38 | 13.38 | 0 | ||||
34788 | RSGTF | 0 | 0.0800 | 0 | ||||||
34789 | RSGVX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
34790 | RSGXX | 0 | 0.47 | 4.94 | 4.99 | 3447 | ||||
34791 | RSHA | 0 | 0 | |||||||
34792 | RSHC | 0 | 0 | |||||||
34793 | RSHX | 3500 | 14 1/4 | 14 1/8 | 14 1/4 | 13 3/4 | 14 | 14 1/4 | 28100 | |
34794 | RSI | 0 | 226.42 | 0 | ||||||
34795 | RSIAX | 0 | 31.54 | 31.54 | 31.54 | 0 | ||||
34796 | RSIBX | 0 | 29.81 | 29.81 | 29.81 | 0 | ||||
34797 | RSICX | 0 | 57.47 | 57.47 | 57.47 | 0 | ||||
34798 | RSID | 10000 | 0.1400 | 0.1400 | 0.1600 | 0 | ||||
34799 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
34800 | RSIFX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
34801 | RSIGX | 0 | 64.46 | 64.46 | 64.46 | 0 | ||||
34802 | RSIH | 1000 | 0.1000 | 0.1600 | 0.1600 | 0.1000 | 0.0600 | 0.2000 | 21000 | |
34803 | RSII | 0 | 0 | |||||||
34804 | RSIIF | 0 | 0 | |||||||
34805 | RSIN | 0 | 0 | |||||||
34806 | RSIS | 400 | 3 5/16 | 3 1/4 | 3 1/2 | 3 1/4 | 3 | 3 3/4 | 1800 | |
34807 | RSISX | 0 | 20.33 | 20.33 | 20.33 | 0 | ||||
34808 | RSIVX | 0 | 41.10 | 41.10 | 41.10 | 0 | ||||
34809 | RSLPX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
34810 | RSM | 0 | 0 | |||||||
34811 | RSMCX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
34812 | RSMI | 1500 | 1.1250 | 1.0937 | 1.1250 | 1.0000 | 1.1562 | 1.1875 | 93000 | |
34813 | RSMXX | 0 | 0.60 | 5.00 | 5.14 | 10163 | ||||
34814 | RSND | 200 | 7 1/2 | 7 3/4 | 7 3/4 | 7 3/8 | 7 1/4 | 7 5/8 | 43000 | |
34815 | RSNRX | 0 | 13.62 | 13.62 | 13.62 | 0 | ||||
34816 | RSO | 0 | 0 | |||||||
34817 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
34818 | RSPC | 0 | 0 | |||||||
34819 | RSPD | 0 | 0 | |||||||
34820 | RSPFX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
34821 | RSPH | 0 | 0 | |||||||
34822 | RSPI | 0 | 0 | |||||||
34823 | RSPL | 0 | 0 | |||||||
34824 | RSPR | 0 | 0 | |||||||
34825 | RSPS | 0 | 0 | |||||||
34826 | RSPT | 0 | 0 | |||||||
34827 | RSPV | 0 | 0 | |||||||
34828 | RSPW | 0 | 0 | |||||||
34829 | RSPX | 0 | 0 | |||||||
34830 | RSPw | 0 | 0 | |||||||
34831 | RSR | 500 | 27 1/8 | 0 | ||||||
34832 | RSRA | 0 | 0 | |||||||
34833 | RSRI | 0 | 0 | |||||||
34834 | RSRN | 0 | 0 | |||||||
34835 | RSRR | 0 | 0 | |||||||
34836 | RSRV | 200 | 30.5000 | 0 | ||||||
34837 | RSSC | 0 | 0 | |||||||
34838 | RSSL | 0 | 0 | |||||||
34839 | RSSLY | 0 | 0 | |||||||
34840 | RST | 0 | 0 | |||||||
34841 | RSTAF | 1000 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
34842 | RSTC | 0 | 0 | |||||||
34843 | RSTEX | 0 | 44.86 | 44.86 | 44.86 | 0 | ||||
34844 | RSTI | 2000 | 11 7/8 | 12 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 15600 | |
34845 | RSTO | 5000 | 1 9/16 | 1 17/32 | 1 19/32 | 1 17/32 | 1 9/16 | 1 5/8 | 36100 | |
34846 | RSTOW | 200 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 1500 | |
34847 | RSTXX | 0 | 0.24 | 2.99 | 3.08 | 2475 | ||||
34848 | RSVC | 10000 | 22 3/8 | 22 | 22 3/4 | 22 | 22 | 22 3/4 | 33200 | |
34849 | RSVPX | 0 | 23.69 | 23.69 | 23.69 | 0 | ||||
34850 | RSWS | 0 | 0 | |||||||
34851 | RSWSY | 0 | 27.8750 | 0 | ||||||
34852 | RSXIX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
34853 | RSXLX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
34854 | RSYS | 1000 | 59 3/4 | 56 1/4 | 60 | 55 1/2 | 59 3/8 | 59 3/4 | 313900 | |
34855 | RT | 300 | 13 7/8 | 12 7/8 | 13 3/8 | 0 | ||||
34856 | RTAN | 5000 | 0.5000 | 0.2500 | 2.0000 | 0 | ||||
34857 | RTAWX | 0 | 29.10 | 29.10 | 30.55 | 0 | ||||
34858 | RTBBF | 0 | 5.2300 | 0 | ||||||
34859 | RTBCX | 0 | 31.90 | 31.90 | 33.49 | 0 | ||||
34860 | RTCS | 0 | 0 | |||||||
34861 | RTEC | 1000 | 3 7/8 | 3 3/4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 70500 | |
34862 | RTEL | 200 | 10 1/4 | 10 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 18700 | |
34863 | RTEN | 0 | 0 | |||||||
34864 | RTETX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
34865 | RTEX | 1000 | 22 3/4 | 22 7/8 | 23 | 22 3/4 | 22 3/4 | 23 | 8900 | |
34866 | RTEXX | 0 | 0.34 | 2.50 | 2.53 | 1519 | ||||
34867 | RTFDX | 0 | 32.10 | 32.10 | 32.10 | 0 | ||||
34868 | RTFTX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
34869 | RTFXX | 0 | 0.45 | 2.93 | 2.95 | 19683 | ||||
34870 | RTGSX | 0 | 12.64 | 12.64 | 13.27 | 0 | ||||
34871 | RTI | 1000 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 7/8 | 1000 | |
34872 | RTIC | 2000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 5/8 | 4 3/4 | 8000 | |
34873 | RTID | 0 | 0 | |||||||
34874 | RTII | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 100 | |
34875 | RTIR | 0 | 0 | |||||||
34876 | RTIT | 0 | 0 | |||||||
34877 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
34878 | RTKA | 0 | 0 | |||||||
34879 | RTKN | 0 | 0 | |||||||
34880 | RTL | 0 | 293.80 | 288.09 | 293.80 | 288.09 | 0 | |||
34881 | RTMCX | 0 | 29.03 | 29.03 | 30.48 | 0 | ||||
34882 | RTMF | 3000 | 3.3125 | 3.3750 | 3.5000 | 3.0625 | 3.1250 | 3.3125 | 32700 | |
34883 | RTMXX | 0 | 0.34 | 4.65 | 4.76 | 1294 | ||||
34884 | RTN | 1000 | 49 | 49 1/8 | 49 1/8 | 49 | 48 7/8 | 49 1/4 | 1500 | |
34885 | RTNA | 0 | 0 | |||||||
34886 | RTNB | 0 | 0 | |||||||
34887 | RTNC | 500 | 0.5500 | 0 | ||||||
34888 | RTND | 0 | 0 | |||||||
34889 | RTNE | 0 | 0 | |||||||
34890 | RTNG | 0 | 0 | |||||||
34891 | RTNH | 0 | 0 | |||||||
34892 | RTNI | 0 | 0 | |||||||
34893 | RTNK | 0 | 0 | |||||||
34894 | RTNKP | 0 | 0 | |||||||
34895 | RTNL | 0 | 0 | |||||||
34896 | RTNM | 0 | 0 | |||||||
34897 | RTNN | 0 | 0 | |||||||
34898 | RTNO | 0 | 0 | |||||||
34899 | RTNR | 0 | 0 | |||||||
34900 | RTNS | 0 | 0 | |||||||
34901 | RTNT | 0 | 0 | |||||||
34902 | RTNV | 0 | 0 | |||||||
34903 | RTNW | 0 | 0 | |||||||
34904 | RTNX | 0 | 0 | |||||||
34905 | RTNY | 0 | 0 | |||||||
34906 | RTNZ | 0 | 0 | |||||||
34907 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
34908 | RTOK | 0 | 0 | |||||||
34909 | RTOKY | 0 | 70.1250 | 0 | ||||||
34910 | RTR | 0 | 0 | |||||||
34911 | RTRK | 200 | 7 3/8 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/8 | 22900 | |
34912 | RTRS | 0 | 0 | |||||||
34913 | RTRSY | 500 | 71 7/8 | 72 1/4 | 72 3/8 | 71 3/4 | 72 | 72 1/8 | 221300 | |
34914 | RTSE | 0 | 0 | |||||||
34915 | RTST | 5000 | 5 | 5 1/8 | 5 3/8 | 5 | 5 | 5 1/4 | 14700 | |
34916 | RTSTR | 200 | 3/16 | 0 | ||||||
34917 | RTT | 0 | 1 3/4 | 2 1/2 | 0 | |||||
34918 | RTTL | 1000 | 2 1/8 | 2 | 2 1/4 | 2 | 1 7/8 | 2 1/4 | 15600 | |
34919 | RTTXX | 0 | 0.48 | 5.03 | 5.11 | 6098 | ||||
34920 | RTWI | 1000 | 17 3/4 | 16 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 39500 | |
34921 | RTWO | 20300 | 0.0200 | 0 | ||||||
34922 | RTZ | 100 | 63 1/2 | 62 7/8 | 63 5/8 | 0 | ||||
34923 | RTZA | 0 | 0 | |||||||
34924 | RTZB | 0 | 0 | |||||||
34925 | RTZD | 0 | 0 | |||||||
34926 | RTZG | 0 | 0 | |||||||
34927 | RTZI | 0 | 0 | |||||||
34928 | RTZK | 0 | 0 | |||||||
34929 | RTZT | 0 | 0 | |||||||
34930 | RTZY | 0 | 0 | |||||||
34931 | RUA | 0 | 402.94 | 399.19 | 403.18 | 399.19 | 0 | |||
34932 | RUBB | 4000 | 4 1/2 | 5 1/8 | 5 1/8 | 4 1/4 | 4 1/4 | 4 7/8 | 70500 | |
34933 | RUDY | 1000 | 5.3750 | 0 | ||||||
34934 | RUI | 0 | 379.30 | 375.38 | 379.55 | 375.38 | 0 | |||
34935 | RUK | 200 | 35 1/8 | 36 7/8 | 37 3/4 | 0 | ||||
34936 | RULE | 0 | 0 | |||||||
34937 | RULR | 0 | 0 | |||||||
34938 | RUMC | 100 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 | |||
34939 | RUN | 500 | 4 1/8 | 4 1/8 | 4 5/8 | 0 | ||||
34940 | RUNI | 3200 | 4 1/8 | 4 1/8 | 4 3/8 | 0 | ||||
34941 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
34942 | RUOK | 500 | 3 3/4 | 3 7/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 206100 | |
34943 | RUOKW | 5000 | 7/16 | 13/32 | 15/32 | 13/32 | 7/16 | 15/32 | 331700 | |
34944 | RUOKZ | 10000 | 3/16 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 180100 | |
34945 | RUP | 0 | 0 | |||||||
34946 | RUPC | 0 | 0 | |||||||
34947 | RUPV | 0 | 0 | |||||||
34948 | RURL | 5000 | 37 3/4 | 37 | 37 3/4 | 37 | 37 | 37 3/4 | 20600 | |
34949 | RUS | 100 | 18 | 17 1/2 | 17 7/8 | 0 | ||||
34950 | RUS.A | 0 | 0 | |||||||
34951 | RUS.B | 0 | 0 | |||||||
34952 | RUSA | 0 | 0 | |||||||
34953 | RUSAF | 1500 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
34954 | RUSB | 0 | 0 | |||||||
34955 | RUSE | 0 | 0 | |||||||
34956 | RUSH | 10000 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 3/8 | 64300 | |
34957 | RUSI | 0 | 0 | |||||||
34958 | RUSIA | 0 | 0 | |||||||
34959 | RUSO | 0 | 0 | |||||||
34960 | RUSW | 0 | 0 | |||||||
34961 | RUSXX | 0 | 0.65 | 4.82 | 4.78 | 11455 | ||||
34962 | RUT | 0 | 339.86 | 339.91 | 340.18 | 339.67 | 0 | |||
34963 | RUTE | 0 | 0 | |||||||
34964 | RUTXX | 0 | 0.56 | 4.44 | 4.54 | 1480 | ||||
34965 | RUV | 0 | 339.73 | 339.73 | 339.73 | 339.73 | 0 | |||
34966 | RVALX | 0 | 13.69 | 13.69 | 13.69 | 0 | ||||
34967 | RVCEX | 0 | 14.85 | 14.85 | 15.55 | 0 | ||||
34968 | RVCFX | 0 | 8.91 | 8.91 | 9.19 | 0 | ||||
34969 | RVCGX | 0 | 14.50 | 14.50 | 15.18 | 0 | ||||
34970 | RVCXX | 0 | 0.20 | 4.28 | 4.39 | 1303 | ||||
34971 | RVEE | 2000 | 1 11/16 | 1 11/16 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 19300 | |
34972 | RVFD | 700 | 14 7/8 | 15 1/4 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/4 | 83900 | |
34973 | RVGXX | 0 | 0.43 | 4.89 | 4.99 | 1757 | ||||
34974 | RVHC | 200 | 13.2500 | 0 | ||||||
34975 | RVM | 0 | 0 | |||||||
34976 | RVMI | 0 | 0 | |||||||
34977 | RVMP | 1300 | 4.7500 | 0 | ||||||
34978 | RVNL | 100 | 5.5000 | 0 | ||||||
34979 | RVR | 1000 | 6 1/4 | 0 | ||||||
34980 | RVRS | 0 | 0 | |||||||
34981 | RVSA | 100 | 16.5000 | 0 | ||||||
34982 | RVSB | 600 | 16 1/4 | 16 | 17 | 0 | ||||
34983 | RVT | 300 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
34984 | RVTL | 500 | 24.8750 | 24.7500 | 25.2500 | 0 | ||||
34985 | RVTNX | 0 | 9.87 | 9.87 | 10.18 | 0 | ||||
34986 | RVTp | 2000 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 2000 | |||
34987 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
34988 | RVWP | 0 | 0 | |||||||
34989 | RVWT | 0 | 0 | |||||||
34990 | RVWU | 0 | 0 | |||||||
34991 | RWAG | 0 | 0 | |||||||
34992 | RWAGY | 0 | 0 | |||||||
34993 | RWAY | 500 | 11 | 11 3/8 | 11 3/8 | 11 | 10 3/4 | 11 1/8 | 13300 | |
34994 | RWEO | 0 | 0 | |||||||
34995 | RWEOY | 0 | 41.7500 | 0 | ||||||
34996 | RWIN | 4900 | 30 | 30 3/8 | 30 3/8 | 29 5/8 | 29 5/8 | 30 | 518900 | |
34997 | RWMC | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2.0000 | 1000 | |
34998 | RWN | 0 | 0 | |||||||
34999 | RWNS | 300 | 17.2500 | 0 | ||||||
35000 | RWNY | 1000 | 0.5625 | 0.3750 | 0.5625 | 0.3750 | 0.5625 | 1.8750 | 1700 | |
35001 | RWPI | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
35002 | RWSP | 0 | 0 | |||||||
35003 | RWTI | 1500 | 33 3/8 | 32 1/2 | 34 1/4 | 32 1/4 | 33 | 33 3/4 | 31100 | |
35004 | RWTIP | 2000 | 35 1/4 | 35 | 35 1/2 | 35 | 35 | 36 | 4200 | |
35005 | RWTIW | 1500 | 17 1/2 | 17 3/4 | 18 3/4 | 0 | ||||
35006 | RX | 0 | 0 | |||||||
35007 | RXC | 0 | 0 | |||||||
35008 | RXCD | 0 | 0 | |||||||
35009 | RXH | 0 | 295.03 | 294.12 | 296.52 | 293.88 | 0 | |||
35010 | RXL | 300 | 13 7/8 | 13 5/8 | 13 7/8 | 13 5/8 | 13 7/8 | 14 1/4 | 3700 | |
35011 | RXLA | 0 | 0 | |||||||
35012 | RXM | 1600 | 1/8 | 13200 | ||||||
35013 | RXN | 200 | 14 1/4 | 14 | 14 1/4 | 14 | 14 | 14 3/8 | 400 | |
35014 | RXNA | 0 | 0 | |||||||
35015 | RXNC | 0 | 0 | |||||||
35016 | RXNI | 0 | 0 | |||||||
35017 | RXNK | 0 | 0 | |||||||
35018 | RXNM | 0 | 0 | |||||||
35019 | RXNN | 0 | 0 | |||||||
35020 | RXNO | 0 | 0 | |||||||
35021 | RXNW | 0 | 0 | |||||||
35022 | RXNX | 0 | 0 | |||||||
35023 | RXP | 0 | 385.78 | 380.58 | 386.58 | 380.58 | 0 | |||
35024 | RXR | 100 | 31 5/8 | 31 5/8 | 31 5/8 | 31 5/8 | 31 1/2 | 31 7/8 | 100 | |
35025 | RXRA | 0 | 0 | |||||||
35026 | RXRC | 0 | 0 | |||||||
35027 | RXRE | 0 | 0 | |||||||
35028 | RXRG | 0 | 0 | |||||||
35029 | RXRH | 0 | 0 | |||||||
35030 | RXRI | 0 | 0 | |||||||
35031 | RXRK | 0 | 0 | |||||||
35032 | RXRO | 0 | 0 | |||||||
35033 | RXRS | 0 | 0 | |||||||
35034 | RXRT | 0 | 0 | |||||||
35035 | RXRV | 0 | 0 | |||||||
35036 | RXRW | 0 | 0 | |||||||
35037 | RXRX | 0 | 0 | |||||||
35038 | RXRY | 0 | 0 | |||||||
35039 | RXSD | 15000 | 29 | 27 1/4 | 29 | 27 1/4 | 28 3/8 | 29 | 1513000 | |
35040 | RXT | 500 | 26 3/4 | 27 1/8 | 29 1/8 | 0 | ||||
35041 | RXTC | 0 | 0 | |||||||
35042 | RXTI | 0 | 0 | |||||||
35043 | RXTJ | 0 | 0 | |||||||
35044 | RXTM | 0 | 0 | |||||||
35045 | RXTN | 0 | 0 | |||||||
35046 | RXTR | 0 | 0 | |||||||
35047 | RXTS | 0 | 0 | |||||||
35048 | RXTXX | 0 | 0.53 | 3.16 | 3.25 | 1842 | ||||
35049 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
35050 | RY | 100 | 35 1/2 | 35 3/8 | 35 1/2 | 35 3/8 | 400 | |||
35051 | RYA | 0 | 0 | |||||||
35052 | RYAN | 2000 | 7 1/8 | 7 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 96700 | |
35053 | RYBO | 2000 | 2.0000 | 1.8750 | 2.0000 | 1.8750 | 1.9375 | 2.0625 | 14200 | |
35054 | RYC | 200 | 79 3/8 | 79 1/8 | 79 5/8 | 0 | ||||
35055 | RYCA | 0 | 0 | |||||||
35056 | RYCB | 0 | 0 | |||||||
35057 | RYCC | 0 | 0 | |||||||
35058 | RYCD | 0 | 0 | |||||||
35059 | RYCE | 0 | 0 | |||||||
35060 | RYCEY | 0 | 20.5000 | 0 | ||||||
35061 | RYCI | 0 | 0 | |||||||
35062 | RYCW | 0 | 0 | |||||||
35063 | RYCX | 0 | 0 | |||||||
35064 | RYCY | 0 | 0 | |||||||
35065 | RYDL | 0 | 0 | |||||||
35066 | RYE | 0 | 0 | |||||||
35067 | RYEE | 7500 | 0.2016 | 0 | ||||||
35068 | RYEQX | 0 | 6.08 | 6.08 | 6.08 | 0 | ||||
35069 | RYFL | 500 | 17/32 | 9/16 | 9/16 | 15/32 | 15/32 | 9/16 | 4000 | |
35070 | RYG | 200 | 18 | 18 3/8 | 18 3/8 | 18 | 700 | |||
35071 | RYGBX | 0 | 9.25 | 9.25 | 9.25 | 0 | ||||
35072 | RYHO | 0 | 0 | |||||||
35073 | RYJUX | 0 | 9.20 | 9.20 | 9.20 | 0 | ||||
35074 | RYK | 600 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/8 | 14 1/4 | 600 | |
35075 | RYKA | 2000 | 0.4500 | 0.4600 | 0.4900 | 0.4400 | 0.4500 | 0.4700 | 40800 | |
35076 | RYKB | 0 | 0 | |||||||
35077 | RYKC | 0 | 0 | |||||||
35078 | RYKI | 0 | 0 | |||||||
35079 | RYKV | 0 | 0 | |||||||
35080 | RYL | 200 | 13 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
35081 | RYLI | 0 | 0 | |||||||
35082 | RYLN | 0 | 0 | |||||||
35083 | RYLP | 0 | 0 | |||||||
35084 | RYLPX | 0 | 6.50 | 6.50 | 6.50 | 0 | ||||
35085 | RYMXX | 0 | 0.06 | 4.50 | 4.43 | 1934 | ||||
35086 | RYN | 500 | 39 1/8 | 39 1/4 | 39 3/4 | 0 | ||||
35087 | RYN.V | 0 | 0 | |||||||
35088 | RYNB | 0 | 0 | |||||||
35089 | RYNC | 0 | 0 | |||||||
35090 | RYNI | 0 | 0 | |||||||
35091 | RYNK | 0 | 0 | |||||||
35092 | RYNVX | 0 | 16.80 | 16.80 | 16.80 | 0 | ||||
35093 | RYO | 600 | 3 13/16 | 3 13/16 | 3 13/16 | 3 13/16 | 3 5/8 | 3 15/16 | 3600 | |
35094 | RYOA | 0 | 0 | |||||||
35095 | RYOC | 0 | 0 | |||||||
35096 | RYOCX | 0 | 17.06 | 17.06 | 17.06 | 0 | ||||
35097 | RYOD | 0 | 0 | |||||||
35098 | RYOE | 0 | 0 | |||||||
35099 | RYOG | 0 | 0 | |||||||
35100 | RYOI | 0 | 0 | |||||||
35101 | RYOL | 0 | 0 | |||||||
35102 | RYOM | 0 | 0 | |||||||
35103 | RYON | 0 | 0 | |||||||
35104 | RYOO | 0 | 0 | |||||||
35105 | RYOT | 0 | 0 | |||||||
35106 | RYOTX | 0 | 8.13 | 8.13 | 8.13 | 0 | ||||
35107 | RYOW | 0 | 0 | |||||||
35108 | RYPMX | 0 | 8.56 | 8.56 | 8.56 | 0 | ||||
35109 | RYPRX | 0 | 7.87 | 7.87 | 7.87 | 0 | ||||
35110 | RYQ | 0 | 0 | |||||||
35111 | RYQP | 0 | 0 | |||||||
35112 | RYR | 2000 | 1/2 | 3/8 | 11/16 | 0 | ||||
35113 | RYRN | 0 | 0 | |||||||
35114 | RYRS | 0 | 0 | |||||||
35115 | RYUL | 0 | 0 | |||||||
35116 | RYURX | 0 | 7.29 | 7.29 | 7.29 | 0 | ||||
35117 | RYVFX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
35118 | RYWR | 0 | 0 | |||||||
35119 | RYWRF | 0 | 5.3700 | 0 | ||||||
35120 | RZYM | 3600 | 9 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 23700 | |
35121 | S | 500 | 47 3/8 | 47 | 47 5/8 | 46 7/8 | 47 1/8 | 47 5/8 | 21000 | |
35122 | S.ACT | 0 | 0 | |||||||
35123 | S.AGA | 0 | 0 | |||||||
35124 | S.AKT | 0 | 0 | |||||||
35125 | S.ASG | 0 | 0 | |||||||
35126 | S.AST | 0 | 0 | |||||||
35127 | S.ATC | 0 | 0 | |||||||
35128 | S.ATL | 0 | 0 | |||||||
35129 | S.AVT | 0 | 0 | |||||||
35130 | S.AXT | 0 | 0 | |||||||
35131 | S.BLS | 0 | 0 | |||||||
35132 | S.BOF | 0 | 0 | |||||||
35133 | S.CAT | 0 | 0 | |||||||
35134 | S.CIC | 0 | 0 | |||||||
35135 | S.CLS | 0 | 0 | |||||||
35136 | S.CRD | 0 | 0 | |||||||
35137 | S.ESL | 0 | 0 | |||||||
35138 | S.EUG | 0 | 0 | |||||||
35139 | S.FER | 0 | 0 | |||||||
35140 | S.FOH | 0 | 0 | |||||||
35141 | S.GLK | 0 | 0 | |||||||
35142 | S.GTI | 0 | 0 | |||||||
35143 | S.IFV | 0 | 0 | |||||||
35144 | S.IKA | 0 | 0 | |||||||
35145 | S.INC | 0 | 0 | |||||||
35146 | S.INV | 0 | 0 | |||||||
35147 | S.IVD | 0 | 0 | |||||||
35148 | S.KON | 0 | 0 | |||||||
35149 | S.MOD | 0 | 0 | |||||||
35150 | S.MTP | 0 | 0 | |||||||
35151 | S.NBK | 0 | 0 | |||||||
35152 | S.NOR | 0 | 0 | |||||||
35153 | S.OKP | 0 | 0 | |||||||
35154 | S.OMG | 0 | 0 | |||||||
35155 | S.PER | 0 | 0 | |||||||
35156 | S.PLM | 0 | 0 | |||||||
35157 | S.PNU | 0 | 0 | |||||||
35158 | S.PRC | 0 | 0 | |||||||
35159 | S.PRV | 0 | 0 | |||||||
35160 | S.RAT | 0 | 0 | |||||||
35161 | S.SAA | 0 | 0 | |||||||
35162 | S.SAN | 0 | 0 | |||||||
35163 | S.SCA | 0 | 0 | |||||||
35164 | S.SEB | 0 | 0 | |||||||
35165 | S.SGI | 0 | 0 | |||||||
35166 | S.SHB | 0 | 0 | |||||||
35167 | S.SKA | 0 | 0 | |||||||
35168 | S.SKG | 0 | 0 | |||||||
35169 | S.STE | 0 | 0 | |||||||
35170 | S.STO | 0 | 0 | |||||||
35171 | S.SVD | 0 | 0 | |||||||
35172 | S.SWB | 0 | 0 | |||||||
35173 | S.SYD | 0 | 0 | |||||||
35174 | S.THI | 0 | 0 | |||||||
35175 | S.TID | 0 | 0 | |||||||
35176 | S.TLA | 0 | 0 | |||||||
35177 | S.TRG | 0 | 0 | |||||||
35178 | S.TRL | 0 | 0 | |||||||
35179 | SA | 33000 | 2 15/16 | 0 | ||||||
35180 | SAB | 100 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 26 | 26 1/2 | 100 | |
35181 | SABB | 1000 | 27 7/8 | 27 3/4 | 28 | 27 3/8 | 27 5/8 | 28 1/4 | 30700 | |
35182 | SABC | 900 | 13 3/8 | 14 1/4 | 14 1/4 | 13 3/8 | 13 | 14 1/4 | 4900 | |
35183 | SABI | 1000 | 13 5/8 | 13 1/2 | 13 3/4 | 13 1/2 | 13 1/2 | 14 | 7600 | |
35184 | SABL | 0 | 0 | |||||||
35185 | SABM | 0 | 0 | |||||||
35186 | SABO | 0 | 0 | |||||||
35187 | SABR | 0 | 0 | |||||||
35188 | SAC | 0 | 0 | |||||||
35189 | SACE | 1000 | 16.2500 | 16.2500 | 17.0000 | 0 | ||||
35190 | SACI | 0 | 0 | |||||||
35191 | SACL | 0 | 0 | |||||||
35192 | SACPX | 0 | 21.87 | 21.87 | 21.87 | 0 | ||||
35193 | SACR | 0 | 0 | |||||||
35194 | SACX | 0 | 0 | |||||||
35195 | SACp | 100 | 34 3/4 | 0 | ||||||
35196 | SADL | 100 | 8 3/4 | 8 3/4 | 10 3/4 | 0 | ||||
35197 | SAES | 0 | 0 | |||||||
35198 | SAESY | 15700 | 11 3/8 | 11 3/8 | 11 5/8 | 0 | ||||
35199 | SAF | 1000 | 12 3/4 | 12 3/8 | 12 3/4 | 0 | ||||
35200 | SAFC | 700 | 38 13/16 | 38 7/8 | 39 1/4 | 38 3/8 | 38 3/4 | 38 7/8 | 990300 | |
35201 | SAFE | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/8 | 12 3/8 | 12 3/4 | 15800 | |
35202 | SAFEX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
35203 | SAFGX | 0 | 15.82 | 15.82 | 15.82 | 0 | ||||
35204 | SAFHX | 0 | 8.76 | 8.76 | 8.76 | 0 | ||||
35205 | SAFIX | 0 | 20.72 | 20.72 | 20.72 | 0 | ||||
35206 | SAFM | 12500 | 13 7/16 | 13 1/2 | 13 5/8 | 13 | 13 1/8 | 13 5/8 | 83500 | |
35207 | SAFQX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
35208 | SAFR | 1000 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.6250 | 1000 | |
35209 | SAFT | 300 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 12 | 23100 | |
35210 | SAFXX | 0 | 0.42 | 4.66 | 4.77 | 1589 | ||||
35211 | SAG | 0 | 0 | |||||||
35212 | SAGA | 0 | 0 | |||||||
35213 | SAGAX | 0 | 9.67 | 9.67 | 10.15 | 0 | ||||
35214 | SAGBX | 0 | 29.31 | 29.31 | 29.31 | 0 | ||||
35215 | SAGC | 1000 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 3/8 | 1000 | |
35216 | SAGCW | 1000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 3/8 | 1000 | |
35217 | SAGCX | 0 | 29.34 | 29.34 | 29.34 | 0 | ||||
35218 | SAGE | 200 | 6 1/4 | 5 7/8 | 6 5/8 | 0 | ||||
35219 | SAGG | 3000 | 5.2500 | 5.0000 | 6.5000 | 0 | ||||
35220 | SAGH | 0 | 0 | |||||||
35221 | SAGR | 0 | 0 | |||||||
35222 | SAGTX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
35223 | SAGWX | 0 | 5.06 | 5.06 | 5.33 | 0 | ||||
35224 | SAHYX | 0 | 11.39 | 11.39 | 11.96 | 0 | ||||
35225 | SAI | 300 | 40 1/8 | 38 1/2 | 40 1/8 | 38 3/8 | 39 3/4 | 40 3/8 | 11000 | |
35226 | SAIC | 0 | 0 | |||||||
35227 | SAIE | 0 | 0 | |||||||
35228 | SAIF | 0 | 0 | |||||||
35229 | SAIFX | 0 | 19.44 | 19.44 | 19.44 | 0 | ||||
35230 | SAII | 12600 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
35231 | SAIK | 0 | 0 | |||||||
35232 | SAIN | 0 | 0 | |||||||
35233 | SAIS | 0 | 0 | |||||||
35234 | SAIY | 0 | 0 | |||||||
35235 | SAIpB | 1600 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 5600 | |||
35236 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
35237 | SAIpE | 5300 | 89 5/16 | 89 5/16 | 89 5/16 | 89 5/16 | 5300 | |||
35238 | SAIpT | 2700 | 25 3/4 | 25 7/8 | 26 | 25 3/4 | 36800 | |||
35239 | SAIpTw | 0 | 0 | |||||||
35240 | SAIpV | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 4300 | |||
35241 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
35242 | SAJ | 100 | 15 | 15 | 15 | 15 | 100 | |||
35243 | SAJw | 0 | 14 | 15 | 0 | |||||
35244 | SAKE | 1000 | 0.0010 | 0 | ||||||
35245 | SAL | 400 | 9 | 0 | ||||||
35246 | SALD | 100 | 3 3/8 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/8 | 43000 | |
35247 | SALG | 0 | 0 | |||||||
35248 | SALT | 3000 | 7 5/8 | 7 57/64 | 8 | 7 5/8 | 7 5/8 | 7 7/8 | 41800 | |
35249 | SALV | 500 | 1 25/32 | 1 27/32 | 1 27/32 | 1 23/32 | 1 23/32 | 1 25/32 | 165900 | |
35250 | SALVW | 5000 | 7/32 | 3/16 | 1/4 | 0 | ||||
35251 | SAM | 100 | 12 | 11 3/4 | 12 1/4 | 0 | ||||
35252 | SAMB | 0 | 0 | |||||||
35253 | SAMC | 3300 | 37 5/8 | 37 13/16 | 37 7/8 | 37 3/8 | 37 3/8 | 37 5/8 | 151100 | |
35254 | SAMG | 0 | 0 | |||||||
35255 | SAMH | 0 | 0 | |||||||
35256 | SAMK | 0 | 0 | |||||||
35257 | SAML | 0 | 0 | |||||||
35258 | SAMLE | 1300 | 0.1250 | 0 | ||||||
35259 | SAMN | 0 | 0 | |||||||
35260 | SAMR | 0 | 0 | |||||||
35261 | SAMRX | 0 | 0.75 | 0.75 | 0.75 | 0 | ||||
35262 | SAMS | 100 | 4.5000 | 3.5000 | 4.5000 | 0 | ||||
35263 | SAMUX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
35264 | SAMW | 0 | 0 | |||||||
35265 | SAMX | 0 | 0 | |||||||
35266 | SAN | 0 | 0 | |||||||
35267 | SANA | 0 | 0 | |||||||
35268 | SAND | 1500 | 6 1/2 | 6 1/4 | 6 1/2 | 6 | 6 | 6 1/2 | 13000 | |
35269 | SANG | 500 | 25 1/2 | 24 7/8 | 25 7/8 | 24 7/8 | 25 1/4 | 25 1/2 | 125200 | |
35270 | SANM | 100 | 45 1/2 | 46 | 46 1/2 | 45 1/2 | 45 1/2 | 45 7/8 | 350200 | |
35271 | SANO | 5000 | 16 7/8 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 73100 | |
35272 | SANS | 500 | 0.0150 | 0.0150 | 0.0700 | 0 | ||||
35273 | SANT | 0 | 0 | |||||||
35274 | SANW | 0 | 0 | |||||||
35275 | SANXX | 0 | 0.57 | 5.04 | 5.14 | 5133 | ||||
35276 | SANY | 0 | 0 | |||||||
35277 | SANYY | 1400 | 24 | 24 | 24 | 24 | 24 | 24 3/4 | 1400 | |
35278 | SAO | 0 | 0 | |||||||
35279 | SAOPX | 0 | 40.68 | 40.68 | 40.68 | 0 | ||||
35280 | SAPBX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
35281 | SAPCX | 0 | 13.47 | 13.47 | 13.47 | 0 | ||||
35282 | SAPE | 200 | 45 1/2 | 44 3/4 | 45 1/2 | 44 3/4 | 44 3/4 | 45 1/2 | 3200 | |
35283 | SAPH | 0 | 0 | |||||||
35284 | SAPHY | 0 | 42.5000 | 60.7500 | 61.7500 | 0 | ||||
35285 | SAPIF | 0 | 8.6900 | 0 | ||||||
35286 | SAPOF | 0 | 127.0000 | 0 | ||||||
35287 | SAPSX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
35288 | SAR | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 3/4 | 500 | |
35289 | SARC | 0 | 0 | |||||||
35290 | SARD | 0 | 0 | |||||||
35291 | SARH | 1700 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
35292 | SARI | 0 | 0 | |||||||
35293 | SARIQ | 0 | 0 | |||||||
35294 | SARN | 100 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
35295 | SAS | 200 | 24 7/8 | 12 | 22 | 0 | ||||
35296 | SASBX | 0 | 13.32 | 13.32 | 13.32 | 0 | ||||
35297 | SASO | 0 | 0 | |||||||
35298 | SASOY | 13000 | 12 3/32 | 12 | 12 3/32 | 12 | 12 | 12 1/8 | 25700 | |
35299 | SASPX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
35300 | SASR | 200 | 32 | 32 | 32 | 32 | 32 | 34 | 200 | |
35301 | SASSX | 0 | 0.68 | 0.68 | 0.68 | 0 | ||||
35302 | SASZ | 0 | 0 | |||||||
35303 | SASZU | 0 | 0 | |||||||
35304 | SASZW | 0 | 0 | |||||||
35305 | SAT | 300 | 24 3/4 | 25 1/8 | 25 5/8 | 0 | ||||
35306 | SATC | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 12700 | |
35307 | SATH | 100 | 3 5/8 | 3 3/16 | 3 9/16 | 0 | ||||
35308 | SATI | 10000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7187 | 10000 | |
35309 | SATL | 0 | 0 | |||||||
35310 | SATO | 100 | 0.0001 | 0 | ||||||
35311 | SAU | 3500 | 1 13/16 | 1 15/16 | 2 | 1 13/16 | 1 3/4 | 1 15/16 | 102300 | |
35312 | SAV | 0 | 705.12 | 705.12 | 705.12 | 705.12 | 0 | |||
35313 | SAVB | 1000 | 21 1/2 | 21 | 23 1/2 | 0 | ||||
35314 | SAVL | 0 | 0 | |||||||
35315 | SAVLY | 300 | 45 1/8 | 42 5/8 | 45 3/8 | 42 5/8 | 44 3/4 | 45 3/8 | 184700 | |
35316 | SAVO | 500 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 500 | |
35317 | SAVR | 0 | 0 | |||||||
35318 | SAVZ | 0 | 0 | |||||||
35319 | SAVpB | 41000 | 25 | 0 | ||||||
35320 | SAWS | 0 | 0 | |||||||
35321 | SAWT | 0 | 0 | |||||||
35322 | SAZBX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
35323 | SAZD | 0 | 0 | |||||||
35324 | SAZZ | 100 | 0.1400 | 0.1400 | 0.1875 | 0 | ||||
35325 | SB | 200 | 45 | 45 | 45 | 45 | 45 1/8 | 45 3/8 | 200 | |
35326 | SBA | 200 | 27 | 27 | 27 | 27 | 26 3/4 | 27 1/8 | 200 | |
35327 | SBAAX | 0 | 16.93 | 16.93 | 17.96 | 0 | ||||
35328 | SBABX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
35329 | SBAI | 0 | 0 | |||||||
35330 | SBALX | 0 | 12.37 | 12.37 | 12.99 | 0 | ||||
35331 | SBAM | 6000 | 0.6250 | 0.5625 | 0.6250 | 0.5625 | 0.5625 | 0.6250 | 52500 | |
35332 | SBAO | 0 | 0 | |||||||
35333 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
35334 | SBATX | 0 | 11.92 | 11.92 | 11.92 | 0 | ||||
35335 | SBAU | 0 | 0 | |||||||
35336 | SBAY | 0 | 0 | |||||||
35337 | SBBAX | 0 | 11.81 | 11.81 | 12.43 | 0 | ||||
35338 | SBBHX | 0 | 7.14 | 7.14 | 7.14 | 0 | ||||
35339 | SBBNX | 0 | 13.76 | 13.76 | 14.33 | 0 | ||||
35340 | SBC | 100 | 48 1/2 | 48 1/4 | 48 1/2 | 48 1/4 | 48 3/8 | 48 7/8 | 2100 | |
35341 | SBCA | 0 | 0 | |||||||
35342 | SBCB | 0 | 0 | |||||||
35343 | SBCBX | 0 | 11.70 | 11.70 | 11.70 | 0 | ||||
35344 | SBCC | 0 | 0 | |||||||
35345 | SBCD | 0 | 0 | |||||||
35346 | SBCE | 0 | 0 | |||||||
35347 | SBCF | 0 | 0 | |||||||
35348 | SBCFA | 100 | 24 | 24 | 24 | 24 | 24 | 24 1/4 | 500 | |
35349 | SBCGX | 0 | 13.28 | 13.28 | 13.91 | 0 | ||||
35350 | SBCI | 0 | 0 | |||||||
35351 | SBCIX | 0 | 16.19 | 16.19 | 17.04 | 0 | ||||
35352 | SBCK | 0 | 0 | |||||||
35353 | SBCL | 0 | 0 | |||||||
35354 | SBCM | 1000 | 9 3/8 | 8 5/8 | 9 1/2 | 0 | ||||
35355 | SBCN | 700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 16 1/4 | 700 | |
35356 | SBCO | 600 | 21 1/2 | 21 | 26 | 0 | ||||
35357 | SBCP | 100 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | 200 | |||
35358 | SBCPX | 0 | 11.71 | 11.71 | 12.26 | 0 | ||||
35359 | SBCR | 0 | 0 | |||||||
35360 | SBCS | 0 | 0 | |||||||
35361 | SBCT | 0 | 0 | |||||||
35362 | SBCW | 0 | 0 | |||||||
35363 | SBCX | 0 | 0 | |||||||
35364 | SBCXX | 0 | 0.79 | 4.91 | 5.02 | 259332 | ||||
35365 | SBCY | 0 | 0 | |||||||
35366 | SBDFX | 0 | 7.00 | 7.00 | 7.35 | 0 | ||||
35367 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
35368 | SBEA | 0 | 0 | |||||||
35369 | SBEAX | 0 | 17.46 | 17.46 | 18.38 | 0 | ||||
35370 | SBEB | 0 | 0 | |||||||
35371 | SBEBX | 0 | 17.30 | 17.30 | 17.30 | 0 | ||||
35372 | SBEC | 0 | 0 | |||||||
35373 | SBED | 0 | 0 | |||||||
35374 | SBEE | 0 | 0 | |||||||
35375 | SBEG | 0 | 0 | |||||||
35376 | SBEH | 0 | 0 | |||||||
35377 | SBEI | 2500 | 3 49/64 | 3 13/16 | 4 | 0 | ||||
35378 | SBEL | 0 | 0 | |||||||
35379 | SBEN | 0 | 0 | |||||||
35380 | SBEO | 0 | 0 | |||||||
35381 | SBEP | 0 | 0 | |||||||
35382 | SBEQ | 0 | 0 | |||||||
35383 | SBER | 0 | 0 | |||||||
35384 | SBES | 0 | 0 | |||||||
35385 | SBET | 100 | 1.5000 | 1.2500 | 1.7187 | 1.0625 | 1.3750 | 1.5000 | 76000 | |
35386 | SBEX | 0 | 0 | |||||||
35387 | SBEZ | 0 | 0 | |||||||
35388 | SBF | 1400 | 15 7/8 | 15 3/4 | 15 7/8 | 15 3/4 | 15 3/4 | 15 7/8 | 2200 | |
35389 | SBFC | 500 | 35.0000 | 34.0000 | 38.0000 | 0 | ||||
35390 | SBFCX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
35391 | SBFFX | 0 | 17.99 | 17.99 | 17.99 | 0 | ||||
35392 | SBFL | 1500 | 13 7/8 | 13 1/2 | 14 1/4 | 0 | ||||
35393 | SBFLX | 0 | 13.39 | 13.39 | 13.95 | 0 | ||||
35394 | SBFXX | 0 | 0.19 | 4.77 | 4.85 | 444 | ||||
35395 | SBG | 600 | 8 7/8 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 3100 | |
35396 | SBGA | 1500 | 15 | 14 1/2 | 15 | 0 | ||||
35397 | SBGBX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
35398 | SBGCX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
35399 | SBGI | 7500 | 30 5/8 | 31 5/8 | 32 | 30 1/2 | 30 1/2 | 31 1/4 | 94300 | |
35400 | SBGIX | 0 | 9.78 | 9.78 | 10.03 | 0 | ||||
35401 | SBGLX | 0 | 12.57 | 12.57 | 13.16 | 0 | ||||
35402 | SBGXX | 0 | 0.44 | 4.43 | 4.45 | 1315 | ||||
35403 | SBH | 100 | 62 3/8 | 62 1/4 | 62 3/8 | 62 1/4 | 62 1/8 | 62 3/4 | 1700 | |
35404 | SBHA | 0 | 0 | |||||||
35405 | SBHB | 0 | 0 | |||||||
35406 | SBHC | 400 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 9 | 400 | |
35407 | SBHE | 0 | 0 | |||||||
35408 | SBHG | 0 | 0 | |||||||
35409 | SBHH | 0 | 0 | |||||||
35410 | SBHI | 0 | 0 | |||||||
35411 | SBHL | 0 | 0 | |||||||
35412 | SBHN | 0 | 0 | |||||||
35413 | SBHO | 0 | 0 | |||||||
35414 | SBHP | 0 | 0 | |||||||
35415 | SBHQ | 0 | 0 | |||||||
35416 | SBHX | 0 | 0 | |||||||
35417 | SBHYX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
35418 | SBI | 2300 | 10 1/8 | 0 | ||||||
35419 | SBIA | 4000 | 0.0400 | 0.0312 | 0.0600 | 0 | ||||
35420 | SBIB | 1500 | 15 3/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 65700 | |
35421 | SBIBX | 0 | 18.72 | 18.72 | 18.72 | 0 | ||||
35422 | SBICX | 0 | 18.45 | 18.45 | 18.45 | 0 | ||||
35423 | SBID | 5000 | 0.3750 | 0.2187 | 0.5625 | 0 | ||||
35424 | SBIDX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
35425 | SBIEX | 0 | 18.72 | 18.72 | 19.71 | 0 | ||||
35426 | SBIG | 0 | 0 | |||||||
35427 | SBIGE | 1000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 15600 | |
35428 | SBII | 0 | 0 | |||||||
35429 | SBIO | 3000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 4300 | |
35430 | SBIS | 0 | 0 | |||||||
35431 | SBIT | 3000 | 19 3/4 | 19 5/8 | 19 3/4 | 19 5/8 | 19 5/8 | 20 3/4 | 3300 | |
35432 | SBK/WD | 0 | 0 | |||||||
35433 | SBKA | 0 | 0 | |||||||
35434 | SBKB | 0 | 0 | |||||||
35435 | SBKC | 0 | 0 | |||||||
35436 | SBKD | 0 | 0 | |||||||
35437 | SBKG | 0 | 0 | |||||||
35438 | SBKGP | 0 | 0 | |||||||
35439 | SBKI | 0 | 0 | |||||||
35440 | SBKL | 0 | 0 | |||||||
35441 | SBKM | 0 | 0 | |||||||
35442 | SBKS | 0 | 0 | |||||||
35443 | SBKT | 0 | 0 | |||||||
35444 | SBKX | 0 | 0 | |||||||
35445 | SBL | 200 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/8 | 46 5/8 | 200 | |
35446 | SBLB | 0 | 0 | |||||||
35447 | SBLC | 0 | 0 | |||||||
35448 | SBLCX | 0 | 6.60 | 6.60 | 6.60 | 0 | ||||
35449 | SBLD | 0 | 0 | |||||||
35450 | SBLG | 0 | 0 | |||||||
35451 | SBLGF | 0 | 0.3900 | 0 | ||||||
35452 | SBLI | 300 | 2 25/32 | 2 3/4 | 2 29/32 | 2 3/4 | 2 25/32 | 2 29/32 | 26500 | |
35453 | SBLK | 0 | 0 | |||||||
35454 | SBLM | 0 | 0 | |||||||
35455 | SBLN | 0 | 0 | |||||||
35456 | SBLO | 0 | 0 | |||||||
35457 | SBLS | 0 | 0 | |||||||
35458 | SBLT | 0 | 0 | |||||||
35459 | SBLTX | 0 | 6.60 | 6.60 | 6.73 | 0 | ||||
35460 | SBLX | 0 | 0 | |||||||
35461 | SBM | 500 | 4 5/8 | 0 | ||||||
35462 | SBMBX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
35463 | SBMCX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
35464 | SBMGX | 0 | 12.74 | 12.74 | 13.41 | 0 | ||||
35465 | SBMIX | 0 | 10.56 | 10.56 | 10.83 | 0 | ||||
35466 | SBN | 200 | 1 9/16 | 1 | 1 3/8 | 0 | ||||
35467 | SBNA | 0 | 0 | |||||||
35468 | SBNE | 0 | 0 | |||||||
35469 | SBNG | 0 | 0 | |||||||
35470 | SBNK | 2000 | 2 1/8 | 2 5/16 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 22600 | |
35471 | SBNRX | 0 | 9.52 | 9.52 | 9.71 | 0 | ||||
35472 | SBNXX | 0 | 0.40 | 3.26 | 3.37 | 1874 | ||||
35473 | SBNYX | 0 | 13.34 | 13.34 | 13.90 | 0 | ||||
35474 | SBO | 300 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 17 1/4 | 18 1/2 | 500 | |
35475 | SBOA | 0 | 0 | |||||||
35476 | SBOAX | 0 | 15.28 | 15.28 | 16.08 | 0 | ||||
35477 | SBOBX | 0 | 15.15 | 15.15 | 15.15 | 0 | ||||
35478 | SBOC | 0 | 0 | |||||||
35479 | SBOE | 0 | 0 | |||||||
35480 | SBOF | 0 | 0 | |||||||
35481 | SBOG | 0 | 0 | |||||||
35482 | SBOI | 0 | 0 | |||||||
35483 | SBOL | 0 | 0 | |||||||
35484 | SBON | 5000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.2200 | 5000 | |
35485 | SBOR | 0 | 0 | |||||||
35486 | SBOT | 0 | 0 | |||||||
35487 | SBOU | 0 | 0 | |||||||
35488 | SBOY | 0 | 0 | |||||||
35489 | SBP | 5000 | 11/16 | 0 | ||||||
35490 | SBPC | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1000 | 1000 | |
35491 | SBR | 100 | 10 3/8 | 11 7/8 | 12 1/4 | 0 | ||||
35492 | SBRD | 100 | 8 3/4 | 8 3/4 | 10 | 0 | ||||
35493 | SBRI | 600 | 0.0500 | 0 | ||||||
35494 | SBRXX | 0 | 0.60 | 4.80 | 4.90 | 12746 | ||||
35495 | SBRY | 0 | 0 | |||||||
35496 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
35497 | SBSBX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
35498 | SBSE | 2000 | 22 5/8 | 22 1/4 | 23 1/8 | 22 1/4 | 22 1/2 | 23 1/8 | 24100 | |
35499 | SBSHX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
35500 | SBSI | 100 | 16.0000 | 0 | ||||||
35501 | SBSL | 0 | 0 | |||||||
35502 | SBSTX | 0 | 4.06 | 4.06 | 4.06 | 0 | ||||
35503 | SBSX | 0 | 0 | |||||||
35504 | SBT | 2100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 2100 | |||
35505 | SBTC | 0 | 0 | |||||||
35506 | SBTD | 0 | 0 | |||||||
35507 | SBTK | 500 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 3/4 | 15 1/4 | 900 | |
35508 | SBTL | 300 | 57.2500 | 0 | ||||||
35509 | SBTV | 0 | 0 | |||||||
35510 | SBTVF | 500 | 20 1/2 | 21 | 21 | 20 | 20 | 20 3/4 | 9000 | |
35511 | SBTVG | 10 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 1/2 | 101 1/4 | 10 | |
35512 | SBTXX | 0 | 0.48 | 4.64 | 4.76 | 1408 | ||||
35513 | SBUC | 0 | 0 | |||||||
35514 | SBUCD | 300 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
35515 | SBUF | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 1/2 | 11/16 | 5200 | |
35516 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
35517 | SBUFW | 10500 | 1/32 | 1/32 | 1/16 | 0 | ||||
35518 | SBUM | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1000 | |||
35519 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
35520 | SBUX | 1000 | 34 1/8 | 33 1/2 | 34 1/4 | 33 1/8 | 34 | 34 1/8 | 794100 | |
35521 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
35522 | SBUXH | 10 | 150 7/8 | 150 1/4 | 152 1/8 | 0 | ||||
35523 | SBV$ | 0 | 0 | |||||||
35524 | SBVG | 0 | 0 | |||||||
35525 | SBW | 100 | 14 | 14 | 14 3/8 | 0 | ||||
35526 | SBWA | 0 | 0 | |||||||
35527 | SBWR | 0 | 0 | |||||||
35528 | SBYT | 600 | 5 5/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 55300 | |
35529 | SBpC | 100 | 25 1/4 | 0 | ||||||
35530 | SBpD | 100 | 24 3/4 | 25 | 25 | 24 3/4 | 1300 | |||
35531 | SBpE | 200 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 9400 | |||
35532 | SBpG | 1000 | 26 | 25 7/8 | 26 9/64 | 25 7/8 | 211000 | |||
35533 | SC | 100 | 92 7/8 | 94 3/8 | 95 1/8 | 0 | ||||
35534 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
35535 | SCABX | 0 | 16.40 | 16.40 | 16.40 | 0 | ||||
35536 | SCAIX | 0 | 12.74 | 12.74 | 13.24 | 0 | ||||
35537 | SCAL | 200 | 5 15/16 | 6 1/8 | 6 1/8 | 5 15/16 | 5 3/4 | 6 1/8 | 1200 | |
35538 | SCALX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
35539 | SCAN | 300 | 5 1/8 | 5 1/4 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 3500 | |
35540 | SCAPX | 0 | 11.76 | 11.76 | 11.76 | 0 | ||||
35541 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
35542 | SCASQ | 2700 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 2700 | |
35543 | SCAXX | 0 | 0.65 | 2.90 | 2.94 | 662 | ||||
35544 | SCBAX | 0 | 15.07 | 15.07 | 15.07 | 0 | ||||
35545 | SCBBX | 0 | 11.80 | 11.80 | 11.80 | 0 | ||||
35546 | SCBI | 300 | 20 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 2700 | |
35547 | SCC | 1500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 | 1500 | |
35548 | SCCB | 400 | 15 | 15 | 16 1/2 | 0 | ||||
35549 | SCCI | 100 | 6.0000 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | 7.2500 | 1600 | |
35550 | SCCN | 0 | 0 | |||||||
35551 | SCCO | 0 | 0 | |||||||
35552 | SCCP | 0 | 0 | |||||||
35553 | SCCPA | 700 | 9.2500 | 0 | ||||||
35554 | SCD | 0 | 0 | |||||||
35555 | SCD.A | 0 | 0 | |||||||
35556 | SCDC | 0 | 0 | |||||||
35557 | SCDGX | 0 | 22.81 | 22.81 | 22.81 | 0 | ||||
35558 | SCDO | 100 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 100 | |||
35559 | SCDUX | 0 | 23.22 | 23.22 | 23.22 | 0 | ||||
35560 | SCDVX | 0 | 39.05 | 39.05 | 39.05 | 0 | ||||
35561 | SCDXX | 0 | 0.29 | 3.55 | 3.60 | 205 | ||||
35562 | SCE/A | 0 | 0 | |||||||
35563 | SCE/Q | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
35564 | SCEC | 0 | 0 | |||||||
35565 | SCED | 0 | 0 | |||||||
35566 | SCEDI | 0 | 0 | |||||||
35567 | SCEDK | 5000 | 106.2700 | 0 | ||||||
35568 | SCEDM | 0 | 0 | |||||||
35569 | SCEE | 0 | 0 | |||||||
35570 | SCEG | 0 | 0 | |||||||
35571 | SCEGN | 0 | 0 | |||||||
35572 | SCEGO | 100 | 100.7500 | 0 | ||||||
35573 | SCEGP | 0 | 0 | |||||||
35574 | SCEI | 0 | 0 | |||||||
35575 | SCEIX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
35576 | SCEM | 0 | 0 | |||||||
35577 | SCEMX | 0 | 13.20 | 13.20 | 13.20 | 0 | ||||
35578 | SCEP | 100 | 2.8125 | 2.7500 | 3.0625 | 2.7500 | 2.8125 | 3.0625 | 31000 | |
35579 | SCEQ | 500 | 25.1250 | 0 | ||||||
35580 | SCER | 0 | 0 | |||||||
35581 | SCES | 1000 | 6 3/4 | 7 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 48700 | |
35582 | SCET | 0 | 0 | |||||||
35583 | SCEpB | 1000 | 15 1/8 | 0 | ||||||
35584 | SCEpC | 2400 | 16 1/8 | 0 | ||||||
35585 | SCEpD | 100 | 15 | 15 | 15 | 15 | 100 | |||
35586 | SCEpE | 200 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 200 | |||
35587 | SCEpG | 100 | 20 7/8 | 0 | ||||||
35588 | SCEpP | 500 | 25 | 0 | ||||||
35589 | SCF | 400 | 2 1/8 | 0 | ||||||
35590 | SCFAX | 0 | 13.09 | 13.09 | 13.71 | 0 | ||||
35591 | SCFBX | 0 | 12.74 | 12.74 | 12.74 | 0 | ||||
35592 | SCFC | 1600 | 17.3750 | 17.2500 | 19.2500 | 0 | ||||
35593 | SCFCX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
35594 | SCFDX | 0 | 12.76 | 12.76 | 12.76 | 0 | ||||
35595 | SCFEP | 53000 | 100.0850 | 0 | ||||||
35596 | SCFIX | 0 | 17.83 | 17.83 | 18.72 | 0 | ||||
35597 | SCFM | 100 | 5 3/4 | 0 | ||||||
35598 | SCFTX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
35599 | SCFXX | 0 | 0.45 | 4.23 | 4.53 | 574 | ||||
35600 | SCG | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 | 27 | 27 3/8 | 900 | |
35601 | SCGA | 0 | 0 | |||||||
35602 | SCGAX | 0 | 10.95 | 10.95 | 11.47 | 0 | ||||
35603 | SCGBX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
35604 | SCGC | 0 | 0 | |||||||
35605 | SCGCX | 0 | 11.78 | 11.78 | 11.78 | 0 | ||||
35606 | SCGDX | 0 | 13.67 | 13.67 | 13.67 | 0 | ||||
35607 | SCGE | 0 | 0 | |||||||
35608 | SCGEX | 0 | 17.25 | 17.25 | 17.25 | 0 | ||||
35609 | SCGG | 0 | 0 | |||||||
35610 | SCGI | 0 | 0 | |||||||
35611 | SCGK | 0 | 0 | |||||||
35612 | SCGL | 0 | 0 | |||||||
35613 | SCGM | 0 | 0 | |||||||
35614 | SCGN | 0 | 0 | |||||||
35615 | SCGR | 0 | 0 | |||||||
35616 | SCGRX | 0 | 11.84 | 11.84 | 12.46 | 0 | ||||
35617 | SCGS | 0 | 0 | |||||||
35618 | SCGXX | 0 | 0.42 | 4.49 | 4.61 | 4164 | ||||
35619 | SCH | 100 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 24 7/8 | 25 3/4 | 3800 | |
35620 | SCHA | 0 | 0 | |||||||
35621 | SCHAX | 0 | 11.72 | 11.72 | 12.34 | 0 | ||||
35622 | SCHBX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
35623 | SCHC | 0 | 0 | |||||||
35624 | SCHCX | 0 | 11.63 | 11.63 | 11.63 | 0 | ||||
35625 | SCHE | 0 | 0 | |||||||
35626 | SCHI | 0 | 0 | |||||||
35627 | SCHK | 0 | 0 | |||||||
35628 | SCHL | 200 | 71 1/2 | 72 1/4 | 72 1/4 | 71 | 71 1/2 | 72 1/4 | 266100 | |
35629 | SCHM | 0 | 0 | |||||||
35630 | SCHN | 5000 | 25 1/4 | 25 1/4 | 25 1/2 | 24 7/8 | 25 | 25 1/2 | 445100 | |
35631 | SCHP | 0 | 0 | |||||||
35632 | SCHPY | 0 | 4.4000 | 4.3000 | 4.5900 | 0 | ||||
35633 | SCHR | 1000 | 3 1/8 | 2 7/8 | 3 5/8 | 0 | ||||
35634 | SCHT | 0 | 0 | |||||||
35635 | SCHU | 0 | 0 | |||||||
35636 | SCHV | 0 | 0 | |||||||
35637 | SCHVX | 0 | 48.75 | 48.75 | 48.75 | 0 | ||||
35638 | SCHX | 0 | 0 | |||||||
35639 | SCHY | 0 | 0 | |||||||
35640 | SCHYX | 0 | 6.53 | 6.53 | 6.86 | 0 | ||||
35641 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
35642 | SCIBX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
35643 | SCIEX | 0 | 20.08 | 20.08 | 20.08 | 0 | ||||
35644 | SCINX | 0 | 46.88 | 46.88 | 46.88 | 0 | ||||
35645 | SCIO | 1000 | 5 11/16 | 5 11/16 | 5 7/8 | 5 11/16 | 5 11/16 | 5 7/8 | 72800 | |
35646 | SCIOZ | 300 | 5/8 | 5/8 | 11/16 | 0 | ||||
35647 | SCIS | 300 | 50 3/4 | 52 1/2 | 53 1/8 | 50 3/8 | 50 3/4 | 51 | 782500 | |
35648 | SCIV | 0 | 0 | |||||||
35649 | SCIX | 0 | 0 | |||||||
35650 | SCIXF | 100 | 9 3/16 | 9 1/4 | 9 3/8 | 9 1/8 | 9 3/16 | 9 3/8 | 116100 | |
35651 | SCK | 300 | 8 3/4 | 0 | ||||||
35652 | SCKT | 2000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 9600 | |
35653 | SCKTW | 500 | 5/8 | 5/8 | 1 | 0 | ||||
35654 | SCL | 500 | 17 3/8 | 0 | ||||||
35655 | SCL.B | 0 | 0 | |||||||
35656 | SCLC | 0 | 0 | |||||||
35657 | SCLD | 0 | 0 | |||||||
35658 | SCLN | 1000 | 9 1/4 | 9 1/2 | 9 5/8 | 9 | 9 1/8 | 9 3/8 | 156900 | |
35659 | SCLP | 2500 | 0.0050 | 0.0010 | 0.1000 | 0 | ||||
35660 | SCLTX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
35661 | SCLU | 0 | 0 | |||||||
35662 | SCLY | 2000 | 0.9900 | 0 | ||||||
35663 | SCLp | 100 | 23 | 23 | 24 | 0 | ||||
35664 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
35665 | SCMAX | 0 | 13.84 | 13.84 | 13.84 | 0 | ||||
35666 | SCMBX | 0 | 8.80 | 8.80 | 8.80 | 0 | ||||
35667 | SCMC | 0 | 0 | |||||||
35668 | SCMCX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
35669 | SCMI | 500 | 6.5000 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 7.0000 | 6000 | |
35670 | SCMS | 1000 | 1.0400 | 0.9600 | 1.0900 | 0.9530 | 1.0400 | 1.1000 | 493500 | |
35671 | SCMTX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
35672 | SCMU | 100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
35673 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
35674 | SCMXX | 0 | 0.29 | 4.60 | 4.69 | 2103 | ||||
35675 | SCN | 200 | 18 1/8 | 18 1/4 | 18 5/8 | 0 | ||||
35676 | SCND | 1000 | 1.5000 | 1.0625 | 1.5000 | 0 | ||||
35677 | SCNG | 300 | 3 9/32 | 3 3/8 | 3 3/8 | 3 3/16 | 3 7/32 | 3 9/32 | 45200 | |
35678 | SCNIQ | 0 | 0 | |||||||
35679 | SCNO | 0 | 0 | |||||||
35680 | SCNR | 0 | 0 | |||||||
35681 | SCNS | 0 | 0 | |||||||
35682 | SCNT | 0 | 0 | |||||||
35683 | SCNXX | 0 | 0.68 | 2.89 | 2.93 | 549 | ||||
35684 | SCNpA | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 2800 | |||
35685 | SCNpB | 200 | 24 7/8 | 0 | ||||||
35686 | SCNr | 100 | 1/32 | 1/32 | 3/64 | 0 | ||||
35687 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
35688 | SCO | 2000 | 13/32 | 0 | ||||||
35689 | SCOBX | 0 | 27.74 | 27.74 | 27.74 | 0 | ||||
35690 | SCOC | 100 | 6 3/4 | 6 5/8 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 53200 | |
35691 | SCOEX | 0 | 7.33 | 7.33 | 7.70 | 0 | ||||
35692 | SCOHX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
35693 | SCON | 1000 | 5 1/4 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 1800 | |
35694 | SCOP | 1500 | 39 1/2 | 38 1/2 | 39 1/2 | 37 3/4 | 39 | 39 1/2 | 62700 | |
35695 | SCOPX | 0 | 15.99 | 15.99 | 15.99 | 0 | ||||
35696 | SCOR | 1000 | 9 3/8 | 8 5/8 | 9 3/8 | 8 5/8 | 9 1/8 | 9 3/8 | 65100 | |
35697 | SCOT | 500 | 18 5/8 | 18 5/8 | 18 5/8 | 18 5/8 | 17 | 19 | 500 | |
35698 | SCP | 100 | 42 | 0 | ||||||
35699 | SCPA | 0 | 0 | |||||||
35700 | SCPAE | 0 | 0 | |||||||
35701 | SCPAX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
35702 | SCPD | 0 | 0 | |||||||
35703 | SCPI | 200 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
35704 | SCPP | 100 | 18.7500 | 17.5000 | 18.7500 | 0 | ||||
35705 | SCPS | 100 | 0.0010 | 0 | ||||||
35706 | SCPXX | 0 | 0.52 | 4.96 | 5.08 | 5002 | ||||
35707 | SCQ | 0 | 0 | |||||||
35708 | SCQGX | 0 | 21.24 | 21.24 | 21.24 | 0 | ||||
35709 | SCR | 0 | 0 | |||||||
35710 | SCR.A | 0 | 0 | |||||||
35711 | SCR/A | 200 | 17 1/2 | 15 5/8 | 16 1/8 | 0 | ||||
35712 | SCR/B | 200 | 18 1/4 | 15 5/8 | 16 1/4 | 0 | ||||
35713 | SCRA | 0 | 0 | |||||||
35714 | SCRAX | 0 | 16.42 | 16.42 | 17.28 | 0 | ||||
35715 | SCRB | 0 | 0 | |||||||
35716 | SCRH | 2000 | 0.3600 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3800 | 25600 | |
35717 | SCRK | 0 | 0 | |||||||
35718 | SCRM | 0 | 0 | |||||||
35719 | SCRN | 2000 | 2.3750 | 0 | ||||||
35720 | SCRS | 0 | 0 | |||||||
35721 | SCRp | 100 | 15 1/8 | 0 | ||||||
35722 | SCRpC | 100 | 19 1/4 | 0 | ||||||
35723 | SCRpD | 200 | 48 1/2 | 47 | 75 | 0 | ||||
35724 | SCRpE | 500 | 48 5/64 | 0 | ||||||
35725 | SCS | 0 | 0 | |||||||
35726 | SCSBX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
35727 | SCSC | 200 | 14 3/8 | 15 3/8 | 15 3/8 | 14 3/8 | 14 3/8 | 15 3/8 | 4000 | |
35728 | SCSDX | 0 | 15.38 | 15.38 | 15.38 | 0 | ||||
35729 | SCSF | 0 | 0 | |||||||
35730 | SCSFX | 0 | 15.43 | 15.43 | 16.20 | 0 | ||||
35731 | SCSL | 500 | 8 3/4 | 8 5/8 | 8 3/4 | 8 1/2 | 8 5/8 | 8 3/4 | 5000 | |
35732 | SCSLP | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 300 | |
35733 | SCSTX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
35734 | SCSUX | 0 | 14.30 | 14.30 | 14.30 | 0 | ||||
35735 | SCSW | 0 | 0 | |||||||
35736 | SCSWF | 500 | 14 1/8 | 14 1/8 | 14 1/4 | 14 | 14 | 14 1/4 | 14800 | |
35737 | SCT | 9000 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 1/8 | 9000 | |
35738 | SCTBX | 0 | 11.07 | 11.07 | 11.07 | 0 | ||||
35739 | SCTC | 500 | 13 1/4 | 14 1/4 | 14 1/4 | 13 1/4 | 13 1/4 | 13 3/4 | 79800 | |
35740 | SCTCG | 48 | 107 | 104 | 109 | 0 | ||||
35741 | SCTEX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
35742 | SCTFX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
35743 | SCTI | 1000 | 1/4 | 9/32 | 9/32 | 7/32 | 7/32 | 9/32 | 4700 | |
35744 | SCTIW | 3000 | 3/32 | 3/32 | 11/32 | 0 | ||||
35745 | SCTL | 10000 | 0.0800 | 0.1100 | 0.1100 | 0.0800 | 0.0625 | 0.1000 | 30000 | |
35746 | SCTN | 0 | 0 | |||||||
35747 | SCTP | 0 | 0 | |||||||
35748 | SCTQX | 0 | 6.81 | 6.81 | 7.15 | 0 | ||||
35749 | SCTR | 1000 | 8 1/4 | 8 | 8 1/2 | 8 | 8 1/8 | 8 1/4 | 32600 | |
35750 | SCTRW | 900 | 2 15/16 | 2 7/8 | 3 | 2 7/8 | 2 15/16 | 3 1/8 | 8300 | |
35751 | SCTU | 0 | 0 | |||||||
35752 | SCTXX | 0 | 0.45 | 4.59 | 4.71 | 14172 | ||||
35753 | SCUF | 100 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
35754 | SCUN | 0 | 0 | |||||||
35755 | SCUR | 1000 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 19400 | |
35756 | SCV | 0 | 0 | |||||||
35757 | SCV.A | 0 | 0 | |||||||
35758 | SCV/A | 1000 | 27 1/8 | 26 | 26 5/8 | 0 | ||||
35759 | SCV/B | 5000 | 26 1/4 | 26 | 26 5/8 | 0 | ||||
35760 | SCVA | 0 | 0 | |||||||
35761 | SCVAX | 0 | 17.98 | 17.98 | 17.98 | 0 | ||||
35762 | SCVB | 0 | 0 | |||||||
35763 | SCVL | 1000 | 4 | 4 | 4 | 3 13/16 | 3 5/8 | 4 | 5000 | |
35764 | SCVSX | 0 | 16.42 | 16.42 | 16.42 | 0 | ||||
35765 | SCW | 100 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 300 | |||
35766 | SCWD | 0 | 0 | |||||||
35767 | SCWT | 0 | 0 | |||||||
35768 | SCX | 600 | 24 3/4 | 24 3/8 | 24 3/4 | 24 3/8 | 2200 | |||
35769 | SCXA | 0 | 0 | |||||||
35770 | SCY | 1000 | 2 3/4 | 0 | ||||||
35771 | SCYN | 0 | 0 | |||||||
35772 | SCYR | 0 | 0 | |||||||
35773 | SCYTX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
35774 | SCZ | 0 | 0 | |||||||
35775 | SD | 1400 | 10 | 0 | ||||||
35776 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35777 | SDBC | 10000 | 0.3750 | 0.1250 | 0.6250 | 0 | ||||
35778 | SDC | 100 | 3 3/8 | 0 | ||||||
35779 | SDCMX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
35780 | SDCN | 100 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.5000 | 100 | |
35781 | SDCV | 0 | 0 | |||||||
35782 | SDDI | 0 | 0 | |||||||
35783 | SDDMX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
35784 | SDEL | 100 | 4.0000 | 0 | ||||||
35785 | SDEQX | 0 | 39.99 | 39.99 | 39.99 | 0 | ||||
35786 | SDEXX | 0 | 0.58 | 3.01 | 3.05 | 1756 | ||||
35787 | SDFIX | 0 | 20.85 | 20.85 | 20.85 | 0 | ||||
35788 | SDG | 400 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 25 5/8 | 26 1/8 | 400 | |
35789 | SDGIX | 0 | 20.67 | 20.67 | 20.67 | 0 | ||||
35790 | SDGK | 0 | 0 | |||||||
35791 | SDGL | 0 | 0 | |||||||
35792 | SDGO | 0 | 0 | |||||||
35793 | SDGP | 0 | 0 | |||||||
35794 | SDGT | 0 | 0 | |||||||
35795 | SDGXX | 0 | 0.28 | 4.62 | 4.72 | 1124 | ||||
35796 | SDGY | 0 | 0 | |||||||
35797 | SDH | 0 | 0 | |||||||
35798 | SDI | 2000 | 2 3/8 | 1 3/8 | 2 | 0 | ||||
35799 | SDIAX | 0 | 4.42 | 4.42 | 4.64 | 0 | ||||
35800 | SDIBX | 0 | 4.43 | 4.43 | 4.43 | 0 | ||||
35801 | SDIEX | 0 | 23.79 | 23.79 | 23.79 | 0 | ||||
35802 | SDIFX | 0 | 25.01 | 25.01 | 25.01 | 0 | ||||
35803 | SDIG | 0 | 0 | |||||||
35804 | SDII | 5000 | 13 3/8 | 13 1/4 | 13 5/8 | 13 | 13 | 13 5/8 | 66100 | |
35805 | SDINX | 0 | 14.84 | 14.84 | 15.54 | 0 | ||||
35806 | SDIT | 0 | 0 | |||||||
35807 | SDITX | 0 | 21.25 | 21.25 | 21.25 | 0 | ||||
35808 | SDIXX | 0 | 0.57 | 4.55 | 4.65 | 7613 | ||||
35809 | SDK/B | 5000 | 5/8 | 1/2 | 13/16 | 0 | ||||
35810 | SDKB | 0 | 0 | |||||||
35811 | SDKI | 0 | 0 | |||||||
35812 | SDKpB | 0 | 0 | |||||||
35813 | SDLI | 1500 | 20 1/4 | 18 7/16 | 20 1/4 | 18 1/4 | 19 3/4 | 20 1/4 | 235600 | |
35814 | SDMAX | 0 | 20.77 | 20.77 | 20.77 | 0 | ||||
35815 | SDMGX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
35816 | SDNB | 1000 | 7 3/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 11100 | |
35817 | SDNYX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
35818 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
35819 | SDO.A | 0 | 0 | |||||||
35820 | SDOG | 0 | 0 | |||||||
35821 | SDOGN | 0 | 0 | |||||||
35822 | SDOGP | 400 | 12.2500 | 0 | ||||||
35823 | SDOI | 0 | 0 | |||||||
35824 | SDOL | 0 | 0 | |||||||
35825 | SDOM | 0 | 0 | |||||||
35826 | SDOT | 10000 | 0.3900 | 0.3750 | 0.3900 | 0.3600 | 0.3700 | 0.3900 | 199400 | |
35827 | SDOU | 0 | 0 | |||||||
35828 | SDOZ | 0 | 0 | |||||||
35829 | SDOZY | 0 | 57.7500 | 57.8750 | 58.5000 | 0 | ||||
35830 | SDOpA | 200 | 13 3/8 | 0 | ||||||
35831 | SDOpB | 6100 | 13 1/8 | 0 | ||||||
35832 | SDOpC | 400 | 13 | 0 | ||||||
35833 | SDOpG | 950 | 97 5/8 | 0 | ||||||
35834 | SDOpH | 200 | 24 1/8 | 0 | ||||||
35835 | SDP | 1500 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
35836 | SDP.B | 0 | 0 | |||||||
35837 | SDP/B | 500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/2 | 500 | |
35838 | SDPB | 0 | 0 | |||||||
35839 | SDPC | 0 | 0 | |||||||
35840 | SDPD | 0 | 0 | |||||||
35841 | SDPL | 0 | 0 | |||||||
35842 | SDRC | 1000 | 18 1/8 | 18 | 18 3/4 | 18 | 18 1/8 | 18 1/4 | 707800 | |
35843 | SDSAX | 0 | 8.03 | 8.03 | 8.41 | 0 | ||||
35844 | SDSCX | 0 | 55.43 | 55.43 | 55.43 | 0 | ||||
35845 | SDSI | 500 | 0.0312 | 0.0312 | 0.4687 | 0 | ||||
35846 | SDSIX | 0 | 8.03 | 8.03 | 8.03 | 0 | ||||
35847 | SDSK | 400 | 5 15/16 | 6 | 6 1/4 | 5 15/16 | 5 15/16 | 6 1/4 | 30600 | |
35848 | SDSZX | 0 | 20.19 | 20.19 | 20.19 | 0 | ||||
35849 | SDT | 0 | 2 | 2 5/8 | 0 | |||||
35850 | SDTI | 500 | 83 | 82 1/4 | 84 | 82 1/4 | 82 1/2 | 83 1/4 | 259400 | |
35851 | SDTV | 0 | 0 | |||||||
35852 | SDUM | 2000 | 0.6562 | 0.6250 | 1.0000 | 0 | ||||
35853 | SDUS | 0 | 0 | |||||||
35854 | SDVR | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35855 | SDW | 200 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 28 1/8 | 28 3/4 | 300 | |
35856 | SDWI | 0 | 0 | |||||||
35857 | SDWY | 0 | 0 | |||||||
35858 | SDWpD | 200 | 49 3/4 | 0 | ||||||
35859 | SDX | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/8 | 5 1/4 | 2100 | |
35860 | SDXO | 0 | 0 | |||||||
35861 | SDY | 200 | 12 | 0 | ||||||
35862 | SDYH | 0 | 0 | |||||||
35863 | SDYHO | 0 | 0 | |||||||
35864 | SDYN | 1000 | 1 3/8 | 1 5/16 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 33200 | |
35865 | SDYNU | 200 | 1.3750 | 0 | ||||||
35866 | SDYNZ | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
35867 | SDYP | 0 | 0 | |||||||
35868 | SE | 700 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 27 5/8 | 28 1/8 | 700 | |
35869 | SEA | 1000 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 | 23 3/8 | 7300 | |
35870 | SEAAX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
35871 | SEAC | 1000 | 18 3/4 | 18 1/4 | 19 | 17 1/2 | 18 1/2 | 19 | 2055500 | |
35872 | SEAG | 6000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
35873 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
35874 | SEAL | 0 | 0 | |||||||
35875 | SEALA | 100 | 0.4000 | 0.4000 | 0.7187 | 0 | ||||
35876 | SEAM | 800 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 | 20 | 800 | |
35877 | SEAO | 0 | 0 | |||||||
35878 | SEB | 100 | 216 3/4 | 0 | ||||||
35879 | SEBAX | 0 | 13.96 | 13.96 | 13.96 | 0 | ||||
35880 | SEBDX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
35881 | SEBL | 2000 | 53 3/8 | 54 1/4 | 54 1/4 | 53 1/4 | 53 1/4 | 54 1/4 | 93000 | |
35882 | SEBLX | 0 | 17.74 | 17.74 | 18.67 | 0 | ||||
35883 | SEC | 100 | 12 1/2 | 13 | 13 1/2 | 0 | ||||
35884 | SECAX | 0 | 18.16 | 18.16 | 18.16 | 0 | ||||
35885 | SECB | 0 | 0 | |||||||
35886 | SECBP | 0 | 0 | |||||||
35887 | SECD | 1500 | 31 1/2 | 31 1/2 | 31 1/2 | 31 1/2 | 31 | 32 | 1500 | |
35888 | SECEX | 0 | 7.60 | 7.60 | 8.06 | 0 | ||||
35889 | SECH | 0 | 0 | |||||||
35890 | SECI | 0 | 0 | |||||||
35891 | SECIX | 0 | 9.03 | 9.03 | 9.58 | 0 | ||||
35892 | SECM | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 3400 | |
35893 | SECP | 200 | 66 1/8 | 65 3/4 | 66 1/8 | 65 1/2 | 66 | 66 1/4 | 9300 | |
35894 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 0 | ||||
35895 | SECQ | 7000 | 0.3437 | 0.2500 | 0.3437 | 0 | ||||
35896 | SECT | 17000 | 1 3/64 | 1 1/16 | 1 1/8 | 1 | 1 | 1 1/16 | 276600 | |
35897 | SECU | 0 | 0 | |||||||
35898 | SECUX | 0 | 7.99 | 7.99 | 8.48 | 0 | ||||
35899 | SECX | 1000 | 11 3/8 | 10 3/4 | 11 5/8 | 10 1/2 | 11 | 11 3/8 | 245300 | |
35900 | SECXX | 0 | 0.49 | 2.73 | 2.76 | 4021 | ||||
35901 | SEDC | 0 | 0 | |||||||
35902 | SEE | 200 | 40 1/8 | 40 | 40 1/8 | 40 | 40 | 40 1/2 | 300 | |
35903 | SEEA | 0 | 0 | |||||||
35904 | SEED | 0 | 0 | |||||||
35905 | SEEDA | 0 | 0 | |||||||
35906 | SEEDB | 100 | 39 1/4 | 39 | 39 1/4 | 38 1/2 | 38 1/2 | 39 1/4 | 18100 | |
35907 | SEEGX | 0 | 16.09 | 16.09 | 16.09 | 0 | ||||
35908 | SEEIX | 0 | 16.80 | 16.80 | 16.80 | 0 | ||||
35909 | SEEK | 200 | 10 3/8 | 10 3/4 | 11 7/64 | 10 | 10 | 10 3/8 | 147800 | |
35910 | SEEN | 0 | 0 | |||||||
35911 | SEEP | 0 | 0 | |||||||
35912 | SEEQ | 3000 | 2 7/8 | 2 13/16 | 2 15/16 | 2 3/4 | 2 13/16 | 2 7/8 | 120400 | |
35913 | SEEQX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
35914 | SEER | 1700 | 3 3/4 | 3 1/2 | 4 | 3 1/2 | 3 3/4 | 4 | 27900 | |
35915 | SEES | 0 | 0 | |||||||
35916 | SEET | 0 | 0 | |||||||
35917 | SEFDQ | 0 | 0 | |||||||
35918 | SEFF | 0 | 0 | |||||||
35919 | SEFFF | 0 | 0.3200 | 0 | ||||||
35920 | SEFIX | 0 | 11.37 | 11.37 | 11.37 | 0 | ||||
35921 | SEG | 1700 | 70 1/2 | 69 | 71 5/8 | 69 | 71 5/8 | 72 | 5600 | |
35922 | SEGA | 0 | 0 | |||||||
35923 | SEGAX | 0 | 23.77 | 23.77 | 25.22 | 0 | ||||
35924 | SEGB | 0 | 0 | |||||||
35925 | SEGBX | 0 | 23.21 | 23.21 | 23.21 | 0 | ||||
35926 | SEGC | 0 | 0 | |||||||
35927 | SEGD | 0 | 0 | |||||||
35928 | SEGE | 0 | 0 | |||||||
35929 | SEGF | 0 | 0 | |||||||
35930 | SEGG | 0 | 0 | |||||||
35931 | SEGH | 0 | 0 | |||||||
35932 | SEGI | 2000 | 0.5000 | 0.3750 | 1.0000 | 0 | ||||
35933 | SEGIX | 0 | 13.59 | 13.59 | 13.59 | 0 | ||||
35934 | SEGK | 0 | 0 | |||||||
35935 | SEGL | 0 | 0 | |||||||
35936 | SEGM | 0 | 0 | |||||||
35937 | SEGMX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
35938 | SEGN | 0 | 0 | |||||||
35939 | SEGNY | 0 | 10.7500 | 0 | ||||||
35940 | SEGO | 0 | 0 | |||||||
35941 | SEGOP | 0 | 0 | |||||||
35942 | SEGP | 500 | 0.1250 | 0 | ||||||
35943 | SEGR | 0 | 0 | |||||||
35944 | SEGRX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
35945 | SEGS | 0 | 0 | |||||||
35946 | SEGSX | 0 | 9.91 | 9.91 | 10.32 | 0 | ||||
35947 | SEGT | 0 | 0 | |||||||
35948 | SEGTX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
35949 | SEGU | 1000 | 13 3/4 | 14 | 14 | 13 1/2 | 13 1/2 | 14 | 8000 | |
35950 | SEGW | 0 | 0 | |||||||
35951 | SEGWX | 0 | 15.84 | 15.84 | 15.84 | 0 | ||||
35952 | SEGX | 0 | 0 | |||||||
35953 | SEGXX | 0 | 0 | |||||||
35954 | SEGY | 0 | 0 | |||||||
35955 | SEH | 500 | 10 3/4 | 11 1/8 | 11 1/2 | 0 | ||||
35956 | SEHC | 0 | 0 | |||||||
35957 | SEHG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
35958 | SEHH | 0 | 0 | |||||||
35959 | SEHI | 10000 | 14 3/8 | 15 1/8 | 15 1/8 | 14 | 13 5/8 | 14 1/8 | 205300 | |
35960 | SEHM | 0 | 0 | |||||||
35961 | SEHT | 0 | 0 | |||||||
35962 | SEI | 200 | 38 7/8 | 39 1/8 | 39 1/8 | 38 7/8 | 38 5/8 | 39 | 400 | |
35963 | SEIC | 300 | 20 3/8 | 20 3/8 | 20 3/8 | 20 1/8 | 20 1/8 | 20 3/8 | 148800 | |
35964 | SEIFX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
35965 | SEII | 0 | 0 | |||||||
35966 | SEIMX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
35967 | SEINX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
35968 | SEIP | 0 | 0 | |||||||
35969 | SEIPX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
35970 | SEITX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
35971 | SEIXX | 0 | 0.41 | 2.97 | 3.02 | 941 | ||||
35972 | SEK | 200 | 14 1/4 | 0 | ||||||
35973 | SEKSX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
35974 | SEL | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/2 | 200 | |
35975 | SELB | 1000 | 6 5/16 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 43000 | |
35976 | SELBW | 1000 | 4 1/4 | 4 1/8 | 4 11/16 | 4 1/8 | 4 1/4 | 4 11/16 | 10000 | |
35977 | SELCX | 0 | 15.37 | 15.37 | 15.37 | 0 | ||||
35978 | SELE | 0 | 0 | |||||||
35979 | SELF | 0 | 0 | |||||||
35980 | SELK | 0 | 0 | |||||||
35981 | SELY | 0 | 0 | |||||||
35982 | SELYW | 6000 | 0.1850 | 0.1850 | 0.2300 | 0 | ||||
35983 | SEM | 100 | 9 1/8 | 0 | ||||||
35984 | SEM.A | 0 | 0 | |||||||
35985 | SEM.B | 0 | 0 | |||||||
35986 | SEMA | 400 | 7.7500 | 0 | ||||||
35987 | SEMAX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
35988 | SEMBX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
35989 | SEMC | 0 | 0 | |||||||
35990 | SEMCF | 2000 | 3 45/64 | 3 1/2 | 3 7/8 | 0 | ||||
35991 | SEMCX | 0 | 15.11 | 15.11 | 15.11 | 0 | ||||
35992 | SEME | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
35993 | SEMGX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
35994 | SEMI | 200 | 1 3/16 | 1 1/4 | 1 11/32 | 1 5/32 | 1 3/16 | 1 9/32 | 88900 | |
35995 | SEMN | 0 | 0 | |||||||
35996 | SEMO | 3700 | 0.2700 | 0.2700 | 0.3300 | 0 | ||||
35997 | SEMS | 0 | 0 | |||||||
35998 | SEMX | 5000 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 9 7/8 | 10 | 72000 | |
35999 | SEN/WS | 0 | 1/4 | 1/2 | 0 | |||||
36000 | SENCX | 0 | 38.12 | 38.12 | 40.13 | 0 | ||||
36001 | SEND | 0 | 0 | |||||||
36002 | SENE | 0 | 0 | |||||||
36003 | SENEA | 4600 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 1/4 | 17 1/2 | 9200 | |
36004 | SENEB | 100 | 16 | 16 | 17 1/2 | 0 | ||||
36005 | SENI | 0 | 25.7500 | 28.0000 | 0 | |||||
36006 | SENS | 4000 | 1/8 | 5/32 | 5/32 | 1/8 | 1/8 | 5/32 | 390400 | |
36007 | SEPC | 3000 | 4 11/16 | 4 5/16 | 4 11/16 | 4 5/16 | 4 9/16 | 4 5/8 | 231000 | |
36008 | SEPF | 0 | 0 | |||||||
36009 | SEPP | 2000 | 1.0000 | 0.8750 | 1.2500 | 0 | ||||
36010 | SEPR | 3700 | 16 | 16 1/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 | 65600 | |
36011 | SEPXX | 0 | 0.32 | 5.13 | 5.26 | 925 | ||||
36012 | SEPp | 500 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 500 | |||
36013 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
36014 | SEQAX | 0 | 12.35 | 12.35 | 13.10 | 0 | ||||
36015 | SEQBX | 0 | 7.41 | 7.41 | 0 | |||||
36016 | SEQIX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
36017 | SEQP | 0 | 0.0100 | 0.0700 | 0 | |||||
36018 | SEQS | 6000 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 7/16 | 29100 | |
36019 | SEQU | 1000 | 12 7/8 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 79000 | |
36020 | SEQUX | 0 | 91.86 | 91.86 | 91.86 | 2200 | ||||
36021 | SEQVX | 0 | 16.73 | 16.73 | 16.73 | 0 | ||||
36022 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
36023 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
36024 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
36025 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
36026 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
36027 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
36028 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
36029 | SER | 500 | 15 1/4 | 15 1/8 | 15 5/8 | 0 | ||||
36030 | SERA | 10300 | 13 1/2 | 13 | 13 5/8 | 13 | 13 3/8 | 13 1/2 | 224600 | |
36031 | SERE | 0 | 0 | |||||||
36032 | SERI | 0 | 0 | |||||||
36033 | SERIX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
36034 | SERO | 100 | 29 | 29 7/8 | 30 1/2 | 29 | 29 | 30 1/4 | 8000 | |
36035 | SERP | 2000 | 2.5625 | 0 | ||||||
36036 | SERT | 0 | 0 | |||||||
36037 | SERX | 1000 | 26 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 13300 | |
36038 | SESI | 1500 | 3 5/16 | 3 1/2 | 3 1/2 | 3 5/16 | 3 5/16 | 3 7/16 | 219800 | |
36039 | SESIW | 5000 | 3/16 | 1/16 | 3/16 | 0 | ||||
36040 | SESIX | 0 | 19.82 | 19.82 | 19.82 | 0 | ||||
36041 | SESIZ | 12000 | 9/16 | 5/8 | 3/4 | 9/16 | 9/16 | 3/4 | 404600 | |
36042 | SESO | 0 | 0 | |||||||
36043 | SESTX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
36044 | SESVX | 0 | 13.35 | 13.35 | 13.35 | 0 | ||||
36045 | SET | 0 | 709.02 | 709.02 | 709.02 | 709.02 | 0 | |||
36046 | SETA | 0 | 0 | |||||||
36047 | SETEX | 0 | 9.67 | 9.67 | 10.15 | 0 | ||||
36048 | SETHF | 0 | 0.6500 | 0 | ||||||
36049 | SETIX | 0 | 13.34 | 13.34 | 13.90 | 0 | ||||
36050 | SETMX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
36051 | SETN | 0 | 0 | |||||||
36052 | SETO | 10000 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.2500 | 0.3437 | 30000 | |
36053 | SETXX | 0 | 0.62 | 3.25 | 3.30 | 6176 | ||||
36054 | SEUBX | 0 | 7.77 | 7.77 | 0 | |||||
36055 | SEUXX | 0 | 0.44 | 5.11 | 5.14 | 9230 | ||||
36056 | SEVJ | 1000 | 3.7500 | 3.5000 | 5.5000 | 0 | ||||
36057 | SEVL | 200 | 5 | 5 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 60700 | |
36058 | SEVN | 400 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 15 1/4 | 18 1/4 | 800 | |
36059 | SEVXX | 0 | 0.57 | 4.90 | 5.02 | 343 | ||||
36060 | SEW | 500 | 18 3/8 | 18 3/4 | 18 3/4 | 18 3/8 | 18 1/4 | 18 3/4 | 8100 | |
36061 | SEWC | 0 | 0 | |||||||
36062 | SEWK | 0 | 0 | |||||||
36063 | SEWP | 0 | 0 | |||||||
36064 | SEWR | 0 | 0 | |||||||
36065 | SEWW | 0 | 0 | |||||||
36066 | SEWY | 2000 | 24 | 21 3/4 | 24 | 21 3/4 | 23 | 24 | 17000 | |
36067 | SEXE | 0 | 0 | |||||||
36068 | SEXI | 1000 | 0.5625 | 0.5625 | 0.7000 | 0.3750 | 203100 | |||
36069 | SEXLF | 55700 | 5.6000 | 0 | ||||||
36070 | SEXP | 0 | 0 | |||||||
36071 | SF | 107000 | 7 1/8 | 0 | ||||||
36072 | SF.A | 0 | 0 | |||||||
36073 | SFA | 200 | 14 | 14 | 14 | 14 | 14 | 14 3/8 | 800 | |
36074 | SFAA | 0 | 0 | |||||||
36075 | SFAAX | 0 | 22.02 | 22.02 | 23.06 | 0 | ||||
36076 | SFAB | 0 | 0 | |||||||
36077 | SFAC | 0 | 0 | |||||||
36078 | SFAD | 40000 | 0.0185 | 0.0220 | 0.2100 | 0.0140 | 0.0160 | 0.0185 | 7698800 | |
36079 | SFAE | 0 | 0 | |||||||
36080 | SFAG | 0 | 0 | |||||||
36081 | SFAH | 0 | 0 | |||||||
36082 | SFAI | 0 | 0 | |||||||
36083 | SFAK | 0 | 0 | |||||||
36084 | SFAL | 0 | 0 | |||||||
36085 | SFAM | 300 | 15 1/2 | 15 1/2 | 15 7/8 | 15 1/8 | 15 1/4 | 15 1/2 | 29100 | |
36086 | SFAN | 0 | 0 | |||||||
36087 | SFAO | 0 | 0 | |||||||
36088 | SFAT | 0 | 0 | |||||||
36089 | SFAV | 0 | 0 | |||||||
36090 | SFAW | 0 | 0 | |||||||
36091 | SFAX | 0 | 0 | |||||||
36092 | SFAXX | 0 | 0.53 | 3.32 | 3.37 | 361 | ||||
36093 | SFAZ | 0 | 0 | |||||||
36094 | SFB | 100 | 52 3/8 | 53 | 53 3/8 | 0 | ||||
36095 | SFBB | 0 | 0 | |||||||
36096 | SFBC | 0 | 0 | |||||||
36097 | SFBDX | 0 | 8.38 | 8.38 | 8.38 | 0 | ||||
36098 | SFBE | 0 | 0 | |||||||
36099 | SFBI | 0 | 0 | |||||||
36100 | SFBL | 0 | 0 | |||||||
36101 | SFBM | 1000 | 29 7/16 | 29 1/4 | 29 5/8 | 29 1/4 | 29 1/4 | 30 | 2300 | |
36102 | SFBV | 0 | 0 | |||||||
36103 | SFC | 100 | 31 1/8 | 29 3/8 | 30 1/4 | 0 | ||||
36104 | SFCAX | 0 | 12.19 | 12.19 | 12.19 | 0 | ||||
36105 | SFCBX | 0 | 10.86 | 10.86 | 11.37 | 0 | ||||
36106 | SFCF | 0 | 0 | |||||||
36107 | SFCGX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
36108 | SFCI | 0 | 0 | |||||||
36109 | SFCIX | 0 | 10.31 | 10.31 | 10.63 | 0 | ||||
36110 | SFCO | 0 | 0 | |||||||
36111 | SFCOX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
36112 | SFCSX | 0 | 47.58 | 47.58 | 47.58 | 0 | ||||
36113 | SFCX | 0 | 0 | |||||||
36114 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
36115 | SFDA | 10000 | 0.1900 | 0.2150 | 0.2150 | 0.1250 | 0.1200 | 0.1900 | 42600 | |
36116 | SFDF | 0 | 0 | |||||||
36117 | SFDH | 0 | 0 | |||||||
36118 | SFDP | 0 | 0 | |||||||
36119 | SFDS | 500 | 30 3/4 | 30 1/2 | 31 1/2 | 30 1/4 | 30 3/4 | 31 1/4 | 86100 | |
36120 | SFDT | 0 | 0 | |||||||
36121 | SFDw | 0 | 0 | |||||||
36122 | SFE | 500 | 38 3/4 | 38 | 38 3/4 | 38 | 38 5/8 | 39 1/4 | 700 | |
36123 | SFEA | 0 | 0 | |||||||
36124 | SFEC | 0 | 0 | |||||||
36125 | SFED | 2000 | 15 1/4 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 7500 | |
36126 | SFEF | 500 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 27 3/8 | 500 | |
36127 | SFEG | 0 | 0 | |||||||
36128 | SFEH | 0 | 0 | |||||||
36129 | SFEI | 0 | 0 | |||||||
36130 | SFEK | 0 | 0 | |||||||
36131 | SFEL | 0 | 0 | |||||||
36132 | SFES | 0 | 0 | |||||||
36133 | SFET | 0 | 0 | |||||||
36134 | SFEX | 0 | 0 | |||||||
36135 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
36136 | SFF | 500 | 19 3/4 | 19 3/4 | 19 3/4 | 19 5/8 | 2800 | |||
36137 | SFFB | 3000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
36138 | SFFC | 400 | 17 | 16 1/2 | 17 | 0 | ||||
36139 | SFG | 0 | 0 | |||||||
36140 | SFGB | 0 | 0 | |||||||
36141 | SFGC | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 1600 | |
36142 | SFGD | 800 | 19 1/4 | 18 1/4 | 20 | 0 | ||||
36143 | SFGMX | 0 | 10.76 | 10.76 | 11.27 | 0 | ||||
36144 | SFGRX | 0 | 18.51 | 18.51 | 19.38 | 0 | ||||
36145 | SFH | 0 | 0 | |||||||
36146 | SFI | 300 | 15 7/8 | 15 1/2 | 16 | 0 | ||||
36147 | SFIBX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
36148 | SFIC | 0 | 0 | |||||||
36149 | SFIDX | 0 | 189.69 | 189.69 | 189.69 | 0 | ||||
36150 | SFIG | 0 | 0 | |||||||
36151 | SFIGA | 0 | 0 | |||||||
36152 | SFIIX | 0 | 5.51 | 5.51 | 5.80 | 0 | ||||
36153 | SFIMX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
36154 | SFIN | 100 | 12 11/16 | 12 3/4 | 12 3/4 | 12 5/8 | 12 5/8 | 12 3/4 | 38600 | |
36155 | SFISX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
36156 | SFIT | 0 | 0 | |||||||
36157 | SFITX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
36158 | SFIUX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
36159 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
36160 | SFL | 300 | 35 5/8 | 35 5/8 | 35 5/8 | 35 5/8 | 35 3/8 | 35 3/4 | 300 | |
36161 | SFLD | 100 | 35 | 35 1/4 | 36 1/2 | 0 | ||||
36162 | SFLEX | 0 | 7.72 | 7.72 | 8.10 | 0 | ||||
36163 | SFLG | 0 | 0 | |||||||
36164 | SFLH | 0 | 0 | |||||||
36165 | SFLX | 1500 | 13 | 11 7/8 | 13 1/4 | 11 1/2 | 12 7/8 | 13 3/8 | 46600 | |
36166 | SFMP | 0 | 0 | |||||||
36167 | SFN | 400 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 5/8 | 400 | |
36168 | SFNB | 1000 | 16 | 15 | 16 | 15 | 15 1/2 | 16 | 155700 | |
36169 | SFNC | 0 | 0 | |||||||
36170 | SFNCA | 100 | 36 1/2 | 37 | 37 | 36 1/2 | 36 1/2 | 37 | 3800 | |
36171 | SFND | 0 | 0 | |||||||
36172 | SFNI | 0 | 0 | |||||||
36173 | SFNM | 0 | 0 | |||||||
36174 | SFNWX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
36175 | SFR | 200 | 14 1/4 | 14 3/8 | 14 7/8 | 0 | ||||
36176 | SFRA | 0 | 0 | |||||||
36177 | SFRC | 0 | 0 | |||||||
36178 | SFRI | 0 | 0 | |||||||
36179 | SFRL | 0 | 0 | |||||||
36180 | SFRO | 0 | 0 | |||||||
36181 | SFRp | 1500 | 24 3/8 | 0 | ||||||
36182 | SFRpA | 400 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 2400 | |||
36183 | SFS | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/4 | 15 5/8 | 100 | |
36184 | SFSAX | 0 | 10.56 | 10.56 | 11.09 | 0 | ||||
36185 | SFSB | 400 | 19 1/2 | 19 3/4 | 20 3/4 | 0 | ||||
36186 | SFSBX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
36187 | SFSCX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
36188 | SFSI | 0 | 0 | |||||||
36189 | SFSIX | 0 | 9.81 | 9.81 | 10.11 | 0 | ||||
36190 | SFSK | 200 | 39 | 38 1/2 | 39 1/2 | 38 1/2 | 39 | 39 1/2 | 40200 | |
36191 | SFSL | 500 | 16 1/4 | 16 3/4 | 16 3/4 | 15 3/4 | 15 3/4 | 16 3/4 | 6400 | |
36192 | SFSS | 0 | 0 | |||||||
36193 | SFSW | 1000 | 19 | 18 1/2 | 19 | 0 | ||||
36194 | SFTD | 0 | 0 | |||||||
36195 | SFTI | 0 | 0 | |||||||
36196 | SFTW | 1000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 5/8 | 5 1/8 | 5000 | |
36197 | SFTXX | 0 | 0.44 | 2.94 | 3.04 | 723 | ||||
36198 | SFU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36199 | SFUGX | 0 | 14.73 | 14.73 | 15.42 | 0 | ||||
36200 | SFUN | 600 | 3 3/4 | 4 1/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 2200 | |
36201 | SFUSX | 0 | 9.39 | 9.39 | 9.39 | 0 | ||||
36202 | SFVBX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
36203 | SFVCX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
36204 | SFW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
36205 | SFWR | 100 | 6 7/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 72800 | |
36206 | SFX | 0 | 0 | |||||||
36207 | SFXB | 0 | 0 | |||||||
36208 | SFXBA | 200 | 40 | 42 5/16 | 42 1/2 | 39 3/4 | 39 7/8 | 40 3/8 | 208500 | |
36209 | SFXw | 0 | 0 | |||||||
36210 | SFY | 200 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 27 | 27 1/2 | 1400 | |
36211 | SFYA | 0 | 0 | |||||||
36212 | SFYC | 0 | 0 | |||||||
36213 | SFYE | 0 | 0 | |||||||
36214 | SFYK | 0 | 0 | |||||||
36215 | SFYR | 0 | 0 | |||||||
36216 | SFYS | 0 | 0 | |||||||
36217 | SFYV | 0 | 0 | |||||||
36218 | SFYY | 0 | 0 | |||||||
36219 | SFZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36220 | SG | 400 | 23 5/8 | 24 | 24 1/4 | 23 5/8 | 5600 | |||
36221 | SGA | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 100 | |||
36222 | SGAB | 0 | 0 | |||||||
36223 | SGAC | 0 | 0 | |||||||
36224 | SGAL | 5400 | 2.0625 | 2.3750 | 2.3750 | 2.0625 | 2.0625 | 2.3750 | 18600 | |
36225 | SGAP | 0 | 0 | |||||||
36226 | SGAR | 0 | 0 | |||||||
36227 | SGAS | 0 | 0 | |||||||
36228 | SGASZ | 1000 | 22 3/8 | 22 3/4 | 22 3/4 | 22 3/8 | 22 1/4 | 22 5/8 | 10700 | |
36229 | SGATX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
36230 | SGB | 400 | 17 3/4 | 0 | ||||||
36231 | SGBBX | 0 | 7.62 | 7.62 | 7.62 | 0 | ||||
36232 | SGC | 400 | 12 3/4 | 0 | ||||||
36233 | SGCG | 0 | 0 | |||||||
36234 | SGCT | 0 | 0 | |||||||
36235 | SGCXX | 0 | 0.43 | 2.79 | 2.82 | 11799 | ||||
36236 | SGD | 3000 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
36237 | SGDN | 1500 | 0.1500 | 0.0500 | 0.1500 | 0 | ||||
36238 | SGDT | 0 | 0 | |||||||
36239 | SGDTA | 0 | 0 | |||||||
36240 | SGE | 0 | 0 | |||||||
36241 | SGENX | 0 | 27.19 | 27.19 | 28.25 | 0 | ||||
36242 | SGF | 100 | 11 7/8 | 11 5/8 | 12 1/8 | 0 | ||||
36243 | SGG | 200 | 40 | 39 3/4 | 40 | 39 3/4 | 400 | |||
36244 | SGGDX | 0 | 11.44 | 11.44 | 11.89 | 0 | ||||
36245 | SGH | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 800 | |||
36246 | SGHB | 0 | 0 | |||||||
36247 | SGHC | 0 | 0 | |||||||
36248 | SGHI | 0 | 0 | |||||||
36249 | SGHT | 500 | 6 | 6 3/8 | 6 1/2 | 6 | 6 | 6 3/8 | 77000 | |
36250 | SGHX | 0 | 0 | |||||||
36251 | SGHY | 0 | 0 | |||||||
36252 | SGI | 500 | 18 3/8 | 18 3/8 | 18 1/2 | 18 1/8 | 18 1/4 | 18 5/8 | 7600 | |
36253 | SGIA | 0 | 0 | |||||||
36254 | SGIAX | 0 | 13.33 | 13.33 | 14.03 | 0 | ||||
36255 | SGIB | 0 | 0 | |||||||
36256 | SGIBX | 0 | 13.35 | 13.35 | 13.35 | 0 | ||||
36257 | SGIC | 200 | 13 11/16 | 13 5/8 | 13 7/8 | 13 3/8 | 13 5/8 | 13 7/8 | 39700 | |
36258 | SGID | 0 | 0 | |||||||
36259 | SGIE | 0 | 0 | |||||||
36260 | SGIEX | 0 | 13.77 | 13.77 | 14.31 | 0 | ||||
36261 | SGIG | 0 | 0 | |||||||
36262 | SGIH | 100 | 25 | 24 1/2 | 25 1/4 | 0 | ||||
36263 | SGII | 2000 | 5.6875 | 5.2500 | 5.7500 | 5.2500 | 5.4375 | 5.7500 | 11500 | |
36264 | SGIJ | 0 | 0 | |||||||
36265 | SGIK | 0 | 0 | |||||||
36266 | SGIL | 0 | 0 | |||||||
36267 | SGIM | 0 | 0 | |||||||
36268 | SGIN | 0 | 0 | |||||||
36269 | SGIO | 0 | 0 | |||||||
36270 | SGIP | 0 | 0 | |||||||
36271 | SGIR | 0 | 0 | |||||||
36272 | SGIS | 0 | 0 | |||||||
36273 | SGIT | 0 | 0 | |||||||
36274 | SGIU | 0 | 0 | |||||||
36275 | SGIV | 0 | 0 | |||||||
36276 | SGIW | 0 | 0 | |||||||
36277 | SGIX | 0 | 0 | |||||||
36278 | SGIY | 0 | 0 | |||||||
36279 | SGK | 200 | 7 | 0 | ||||||
36280 | SGKL | 0 | 0 | |||||||
36281 | SGKR | 0 | 0 | |||||||
36282 | SGL | 300 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
36283 | SGLDF | 0 | 1.0000 | 0 | ||||||
36284 | SGLF | 0 | 0 | |||||||
36285 | SGLI | 0 | 0 | |||||||
36286 | SGLW | 0 | 0 | |||||||
36287 | SGLZ | 0 | 0 | |||||||
36288 | SGM | 312 | 2 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
36289 | SGMA | 200 | 11 | 11 | 11 3/4 | 11 | 11 | 11 5/8 | 22100 | |
36290 | SGMSX | 0 | 14.62 | 14.62 | 14.62 | 0 | ||||
36291 | SGMU | 8000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 0.1562 | 16700 | |
36292 | SGMp | 7200 | 3/8 | 0 | ||||||
36293 | SGN/WS | 10000 | 1/8 | 1/32 | 3/16 | 0 | ||||
36294 | SGNC | 5000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4062 | 0.5312 | 5000 | |
36295 | SGNMX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
36296 | SGO | 200 | 20 3/4 | 20 7/8 | 20 7/8 | 20 3/4 | 20 7/8 | 21 5/8 | 400 | |
36297 | SGOBX | 0 | 12.10 | 12.10 | 12.10 | 0 | ||||
36298 | SGOC | 0 | 0 | |||||||
36299 | SGOE | 0 | 0 | |||||||
36300 | SGOLY | 100 | 6 3/16 | 6 3/16 | 6 3/16 | 6 3/16 | 6 3/16 | 6 3/8 | 100 | |
36301 | SGOM | 0 | 0 | |||||||
36302 | SGOP | 0 | 0 | |||||||
36303 | SGOPP | 0 | 0 | |||||||
36304 | SGOS | 0 | 0 | |||||||
36305 | SGOU | 0 | 0 | |||||||
36306 | SGOVX | 0 | 13.91 | 13.91 | 14.45 | 0 | ||||
36307 | SGOW | 0 | 0 | |||||||
36308 | SGOX | 0 | 0 | |||||||
36309 | SGOY | 0 | 0 | |||||||
36310 | SGP | 100 | 66 3/4 | 66 1/8 | 66 3/4 | 66 1/8 | 66 1/4 | 66 3/4 | 300 | |
36311 | SGPA | 0 | 0 | |||||||
36312 | SGPC | 0 | 0 | |||||||
36313 | SGPE | 0 | 0 | |||||||
36314 | SGPF | 0 | 0 | |||||||
36315 | SGPG | 0 | 0 | |||||||
36316 | SGPH | 0 | 0 | |||||||
36317 | SGPI | 0 | 0 | |||||||
36318 | SGPL | 0 | 0 | |||||||
36319 | SGPM | 0 | 0 | |||||||
36320 | SGPN | 0 | 0 | |||||||
36321 | SGPO | 0 | 0 | |||||||
36322 | SGPP | 0 | 0 | |||||||
36323 | SGPR | 0 | 0 | |||||||
36324 | SGPS | 0 | 0 | |||||||
36325 | SGPT | 0 | 0 | |||||||
36326 | SGPW | 0 | 0 | |||||||
36327 | SGPX | 0 | 0 | |||||||
36328 | SGPZ | 0 | 0 | |||||||
36329 | SGR | 100 | 25 3/4 | 23 1/4 | 26 | 23 1/8 | 25 3/4 | 25 7/8 | 30100 | |
36330 | SGRAX | 0 | 17.56 | 17.56 | 18.63 | 0 | ||||
36331 | SGRBX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
36332 | SGRDX | 0 | 5.77 | 5.77 | 5.77 | 0 | ||||
36333 | SGRFX | 0 | 6.10 | 6.10 | 6.40 | 0 | ||||
36334 | SGRIX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
36335 | SGROX | 0 | 18.70 | 18.70 | 18.70 | 0 | ||||
36336 | SGRP | 0 | 0 | |||||||
36337 | SGRR | 0 | 0 | |||||||
36338 | SGRRF | 0 | 0 | |||||||
36339 | SGRSX | 0 | 14.66 | 14.66 | 15.39 | 0 | ||||
36340 | SGRWX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
36341 | SGRX | 1000 | 1.2500 | 0 | ||||||
36342 | SGRXX | 0 | 0.26 | 4.61 | 4.65 | 641 | ||||
36343 | SGS | 0 | 355.41 | 0 | ||||||
36344 | SGSCX | 0 | 20.45 | 20.45 | 20.45 | 0 | ||||
36345 | SGT | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 200 | |||
36346 | SGTAX | 0 | 8.53 | 8.53 | 8.96 | 0 | ||||
36347 | SGTBX | 0 | 8.53 | 8.53 | 8.53 | 0 | ||||
36348 | SGTK | 0 | 0 | |||||||
36349 | SGTKF | 0 | 0 | |||||||
36350 | SGTO | 0 | 0 | |||||||
36351 | SGUL | 0 | 0 | |||||||
36352 | SGVAX | 0 | 9.37 | 9.37 | 9.81 | 0 | ||||
36353 | SGVB | 4800 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 | 10 1/4 | 15300 | |
36354 | SGVN | 0 | 0 | |||||||
36355 | SGVTX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
36356 | SGVXX | 0 | 0.28 | 4.59 | 4.60 | 5875 | ||||
36357 | SGWBX | 0 | 17.18 | 17.18 | 17.18 | 0 | ||||
36358 | SGX | 0 | 357.81 | 353.25 | 358.02 | 353.25 | 0 | |||
36359 | SGX.A | 0 | 0 | |||||||
36360 | SGY | 500 | 20 3/4 | 21 1/4 | 21 3/4 | 0 | ||||
36361 | SGYA | 0 | 0 | |||||||
36362 | SGYE | 0 | 0 | |||||||
36363 | SGYH | 0 | 0 | |||||||
36364 | SGYL | 0 | 0 | |||||||
36365 | SGYN | 0 | 0 | |||||||
36366 | SGYO | 0 | 0 | |||||||
36367 | SGYY | 0 | 0 | |||||||
36368 | SGZTX | 0 | 12.07 | 12.07 | 12.07 | 0 | ||||
36369 | SH | 200 | 9 | 8 5/8 | 9 1/4 | 0 | ||||
36370 | SHA | 1000 | 3/8 | 3/8 | 3/4 | 0 | ||||
36371 | SHAD | 0 | 0 | |||||||
36372 | SHAPX | 0 | 13.58 | 13.58 | 14.29 | 0 | ||||
36373 | SHAW | 500 | 31 3/4 | 31 3/4 | 32 3/4 | 0 | ||||
36374 | SHBA | 0 | 0 | |||||||
36375 | SHBDX | 0 | 12.30 | 12.30 | 12.30 | 0 | ||||
36376 | SHBZ | 700 | 18 1/2 | 18 3/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 32000 | |
36377 | SHC | 7000 | 24 1/16 | 24 1/16 | 24 1/16 | 24 1/16 | 7000 | |||
36378 | SHCA | 0 | 0 | |||||||
36379 | SHCAY | 0 | 153.0000 | 0 | ||||||
36380 | SHCI | 0 | 0 | |||||||
36381 | SHCID | 5000 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/4 | 40 | 20000 | |
36382 | SHCK | 0 | 0 | |||||||
36383 | SHCL | 0 | 0 | |||||||
36384 | SHCR | 1000 | 5 5/8 | 5 7/8 | 6 3/8 | 5 5/8 | 5 1/2 | 5 7/8 | 359400 | |
36385 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
36386 | SHD | 2000 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 5500 | |||
36387 | SHDC | 0 | 0 | |||||||
36388 | SHE | 100 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 400 | |||
36389 | SHEBX | 0 | 6.83 | 6.83 | 6.83 | 0 | ||||
36390 | SHED | 1000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 5/16 | 7 1/2 | 22700 | |
36391 | SHEDW | 1000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 5/16 | 10000 | |
36392 | SHEDX | 0 | 6.83 | 6.83 | 6.83 | 0 | ||||
36393 | SHEL | 2000 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 3/8 | 15 3/4 | 56700 | |
36394 | SHELX | 0 | 12.76 | 12.76 | 12.76 | 0 | ||||
36395 | SHEMX | 0 | 6.85 | 6.85 | 7.19 | 0 | ||||
36396 | SHEN | 400 | 21 1/2 | 22 | 22 | 21 1/2 | 21 3/8 | 22 | 1200 | |
36397 | SHET | 100 | 20.5000 | 20.0000 | 22.0000 | 0 | ||||
36398 | SHF | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 12 1/8 | 600 | |
36399 | SHFC | 400 | 18 1/2 | 18 1/4 | 19 1/2 | 0 | ||||
36400 | SHFGY | 0 | 0.9000 | 0 | ||||||
36401 | SHFL | 400 | 11 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 52500 | |
36402 | SHFVX | 0 | 9.49 | 9.49 | 9.99 | 0 | ||||
36403 | SHG | 400 | 12 1/2 | 13 1/8 | 13 1/2 | 0 | ||||
36404 | SHGAX | 0 | 15.22 | 15.22 | 15.98 | 0 | ||||
36405 | SHGB | 0 | 0 | |||||||
36406 | SHGBX | 0 | 14.80 | 14.80 | 14.80 | 0 | ||||
36407 | SHGDX | 0 | 14.80 | 14.80 | 14.80 | 0 | ||||
36408 | SHGE | 0 | 0 | |||||||
36409 | SHGI | 0 | 0 | |||||||
36410 | SHGK | 0 | 0 | |||||||
36411 | SHGM | 0 | 0 | |||||||
36412 | SHGOX | 0 | 8.11 | 8.11 | 8.51 | 0 | ||||
36413 | SHGP | 0 | 0 | |||||||
36414 | SHGPF | 0 | 0.4000 | 0 | ||||||
36415 | SHGR | 0 | 0 | |||||||
36416 | SHGTX | 0 | 11.31 | 11.31 | 11.87 | 0 | ||||
36417 | SHH | 0 | 0 | |||||||
36418 | SHI | 100 | 28 3/8 | 26 3/8 | 27 | 0 | ||||
36419 | SHIAX | 0 | 11.27 | 11.27 | 11.80 | 0 | ||||
36420 | SHIBX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
36421 | SHIC | 0 | 0 | |||||||
36422 | SHIDX | 0 | 16.80 | 16.80 | 16.80 | 0 | ||||
36423 | SHIFX | 0 | 17.24 | 17.24 | 18.10 | 0 | ||||
36424 | SHIN | 0 | 0 | |||||||
36425 | SHIT | 0 | 0 | |||||||
36426 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
36427 | SHKI | 0 | 0 | |||||||
36428 | SHL | 0 | 704.93 | 704.93 | 704.93 | 704.93 | 0 | |||
36429 | SHL.A | 0 | 0 | |||||||
36430 | SHL.B | 0 | 0 | |||||||
36431 | SHLL | 100 | 8 1/4 | 8 3/8 | 8 3/8 | 7 3/4 | 7 3/4 | 8 3/8 | 8700 | |
36432 | SHLLF | 0 | 0 | |||||||
36433 | SHLLW | 1000 | 3 1/8 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 2700 | |
36434 | SHLM | 300 | 21 1/2 | 21 1/8 | 21 1/2 | 21 1/8 | 21 3/8 | 21 1/2 | 115200 | |
36435 | SHLO | 1200 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 1/2 | 17 1/4 | 45000 | |
36436 | SHLR | 100 | 6 | 6 | 6 | 6 | 5 7/8 | 6 | 14300 | |
36437 | SHLRG | 25 | 78 1/2 | 78 1/2 | 80 1/4 | 0 | ||||
36438 | SHM | 300 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 3/4 | 4 1/8 | 300 | |
36439 | SHMA | 0 | 0 | |||||||
36440 | SHMG | 0 | 0 | |||||||
36441 | SHMGO | 200 | 61.9375 | 0 | ||||||
36442 | SHMGX | 0 | 12.53 | 12.53 | 13.12 | 0 | ||||
36443 | SHMMX | 0 | 16.10 | 16.10 | 16.77 | 0 | ||||
36444 | SHMN | 300 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 28500 | |
36445 | SHMU | 0 | 0 | |||||||
36446 | SHMXX | 0 | 0.55 | 5.55 | 5.69 | 17233 | ||||
36447 | SHN | 700 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 1100 | |
36448 | SHNAX | 0 | 7.15 | 7.15 | 7.51 | 0 | ||||
36449 | SHNBX | 0 | 7.16 | 7.16 | 7.16 | 0 | ||||
36450 | SHNC | 0 | 0 | |||||||
36451 | SHNE | 0 | 0 | |||||||
36452 | SHNH | 0 | 0 | |||||||
36453 | SHNI | 0 | 0 | |||||||
36454 | SHNJX | 0 | 13.03 | 13.03 | 13.57 | 0 | ||||
36455 | SHNL | 0 | 0 | |||||||
36456 | SHNM | 0 | 0 | |||||||
36457 | SHNN | 0 | 0 | |||||||
36458 | SHNO | 0 | 0 | |||||||
36459 | SHNR | 0 | 0 | |||||||
36460 | SHNS | 0 | 0 | |||||||
36461 | SHNT | 0 | 0 | |||||||
36462 | SHNV | 0 | 0 | |||||||
36463 | SHO | 300 | 10 3/4 | 0 | ||||||
36464 | SHOBX | 0 | 8.05 | 8.05 | 8.05 | 0 | ||||
36465 | SHODX | 0 | 8.05 | 8.05 | 8.05 | 0 | ||||
36466 | SHOI | 0 | 0 | |||||||
36467 | SHOL | 0 | 0 | |||||||
36468 | SHOO | 5000 | 3 3/4 | 3 15/16 | 4 | 3 3/4 | 3 11/16 | 3 7/8 | 107900 | |
36469 | SHOOZ | 200 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 5/16 | 1900 | |
36470 | SHOP | 1000 | 2.3750 | 2.3125 | 2.5000 | 0 | ||||
36471 | SHOR | 6000 | 18 3/4 | 19 | 19 | 18 1/2 | 18 3/4 | 18 7/8 | 91500 | |
36472 | SHOW | 7500 | 5 3/8 | 4 7/8 | 5 3/8 | 4 7/8 | 5 1/8 | 5 3/8 | 43900 | |
36473 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
36474 | SHPI | 200 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 400 | |
36475 | SHPL | 0 | 0 | |||||||
36476 | SHPN | 0 | 0 | |||||||
36477 | SHPO | 0 | 0 | |||||||
36478 | SHPS | 0 | 0 | |||||||
36479 | SHPT | 0 | 0 | |||||||
36480 | SHR | 400 | 45 5/8 | 45 5/8 | 45 5/8 | 45 5/8 | 45 1/2 | 45 7/8 | 400 | |
36481 | SHRAX | 0 | 30.28 | 30.28 | 31.87 | 0 | ||||
36482 | SHRCX | 0 | 16.40 | 16.40 | 17.08 | 0 | ||||
36483 | SHRD | 0 | 0 | |||||||
36484 | SHRDC | 0 | 0 | |||||||
36485 | SHRI | 2000 | 2.8750 | 0 | ||||||
36486 | SHRK | 0 | 0 | |||||||
36487 | SHRL | 0 | 0 | |||||||
36488 | SHRN | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6000 | |||
36489 | SHRO | 10000 | 0.0400 | 0.0312 | 0.0600 | 0 | ||||
36490 | SHRP | 300 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 1900 | |
36491 | SHS | 0 | 0 | |||||||
36492 | SHSB | 0 | 0 | |||||||
36493 | SHSH | 500 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
36494 | SHSO | 1000 | 0.5140 | 0.5500 | 0.5500 | 0.5140 | 5000 | |||
36495 | SHSTX | 0 | 11.66 | 11.66 | 11.66 | 0 | ||||
36496 | SHTBX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
36497 | SHTDX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
36498 | SHTGY | 0 | 6.6250 | 0 | ||||||
36499 | SHTIX | 0 | 10.04 | 10.04 | 10.14 | 0 | ||||
36500 | SHU | 100 | 26 3/4 | 26 5/8 | 26 3/4 | 26 5/8 | 26 1/2 | 27 | 200 | |
36501 | SHUE | 0 | 0 | |||||||
36502 | SHUG | 0 | 0 | |||||||
36503 | SHUK | 0 | 0 | |||||||
36504 | SHUP | 0 | 0 | |||||||
36505 | SHUR | 0 | 0 | |||||||
36506 | SHUT | 0 | 0 | |||||||
36507 | SHVA | 2500 | 44 1/2 | 41 49/64 | 45 1/4 | 41 49/64 | 44 1/2 | 44 3/4 | 1097800 | |
36508 | SHW | 700 | 52 1/2 | 52 | 52 1/2 | 52 | 52 1/4 | 53 | 2700 | |
36509 | SHWA | 0 | 0 | |||||||
36510 | SHWB | 0 | 0 | |||||||
36511 | SHWC | 0 | 0 | |||||||
36512 | SHWCY | 0 | 7.7500 | 0 | ||||||
36513 | SHWD | 0 | 0 | |||||||
36514 | SHWE | 0 | 0 | |||||||
36515 | SHWI | 0 | 0 | |||||||
36516 | SHWL | 0 | 0 | |||||||
36517 | SHWN | 0 | 0 | |||||||
36518 | SHWO | 0 | 0 | |||||||
36519 | SHWR | 0 | 0 | |||||||
36520 | SHWS | 0 | 0 | |||||||
36521 | SHWT | 0 | 0 | |||||||
36522 | SHWV | 0 | 0 | |||||||
36523 | SHWX | 0 | 0 | |||||||
36524 | SHX | 300 | 11 5/8 | 11 7/8 | 11 7/8 | 11 5/8 | 11 3/8 | 11 7/8 | 7300 | |
36525 | SHXI | 0 | 0 | |||||||
36526 | SHXK | 0 | 0 | |||||||
36527 | SHXM | 0 | 0 | |||||||
36528 | SHXS | 0 | 0 | |||||||
36529 | SHY/WS | 0 | 0 | |||||||
36530 | SHYAX | 0 | 11.09 | 11.09 | 11.09 | 0 | ||||
36531 | SHYB | 0 | 0 | |||||||
36532 | SHYBX | 0 | 7.13 | 7.13 | 7.49 | 0 | ||||
36533 | SHYDX | 0 | 7.14 | 7.14 | 7.14 | 0 | ||||
36534 | SHYI | 0 | 0 | |||||||
36535 | SHYLX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
36536 | SHYR | 0 | 0 | |||||||
36537 | SHYTX | 0 | 11.96 | 11.96 | 11.96 | 0 | ||||
36538 | SI | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 100 | |
36539 | SIA | 100 | 3 1/2 | 0 | ||||||
36540 | SIAAX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
36541 | SIAL | 1400 | 60 1/4 | 59 1/4 | 60 1/4 | 58 1/2 | 60 | 60 1/4 | 230500 | |
36542 | SIAU | 0 | 0 | |||||||
36543 | SIBCX | 0 | 23.06 | 23.06 | 23.06 | 0 | ||||
36544 | SIBDX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
36545 | SIBE | 0 | 0 | |||||||
36546 | SIBEY | 0 | 32.2500 | 0 | ||||||
36547 | SIBI | 40000 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/4 | 6 3/8 | 6 5/8 | 90500 | |
36548 | SIBR | 0 | 0 | |||||||
36549 | SIBUX | 0 | 11.92 | 11.92 | 11.92 | 0 | ||||
36550 | SIC | 0 | 0 | |||||||
36551 | SICBX | 0 | 7.03 | 7.03 | 0 | |||||
36552 | SIDB | 0 | 0 | |||||||
36553 | SIDBY | 0 | 3.4800 | 3.4100 | 3.5500 | 0 | ||||
36554 | SIDE | 0 | 0 | |||||||
36555 | SIDSX | 0 | 13.00 | 13.00 | 13.65 | 0 | ||||
36556 | SIDT | 6000 | 1 11/16 | 1 7/8 | 1 7/8 | 1 5/8 | 1 11/16 | 1 13/16 | 124800 | |
36557 | SIDY | 1000 | 7/8 | 7/8 | 1 | 0 | ||||
36558 | SIE | 300 | 23 1/8 | 23 5/8 | 23 3/4 | 22 1/2 | 23 | 23 1/2 | 19400 | |
36559 | SIEBX | 0 | 13.96 | 13.96 | 14.69 | 0 | ||||
36560 | SIEC | 0 | 0 | |||||||
36561 | SIEG | 0 | 0 | |||||||
36562 | SIEIX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
36563 | SIEMX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
36564 | SIEN | 0 | 0 | |||||||
36565 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
36566 | SIERJ | 0 | 0 | |||||||
36567 | SIET | 0 | 0 | |||||||
36568 | SIEV | 0 | 0 | |||||||
36569 | SIEY | 0 | 0 | |||||||
36570 | SIF | 100 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 100 | |||
36571 | SIFEX | 0 | 5.52 | 5.52 | 5.81 | 0 | ||||
36572 | SIFI | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3125 | 0.4375 | 13500 | |
36573 | SIG | 200 | 34 1/8 | 33 7/8 | 34 1/8 | 33 7/8 | 34 | 34 1/2 | 300 | |
36574 | SIGA | 1000 | 6 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 59000 | |
36575 | SIGAX | 0 | 12.31 | 12.31 | 12.89 | 0 | ||||
36576 | SIGC | 1000 | 13 5/8 | 13 1/4 | 14 | 12 1/2 | 13 1/2 | 13 3/4 | 931800 | |
36577 | SIGEP | 100 | 66.5000 | 0 | ||||||
36578 | SIGG | 0 | 0 | |||||||
36579 | SIGGY | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 5000 | |
36580 | SIGGZ | 1500 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 3/8 | 2400 | |
36581 | SIGH | 0 | 0 | |||||||
36582 | SIGI | 300 | 34 1/4 | 34 1/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 25800 | |
36583 | SIGM | 1000 | 7 3/4 | 7 1/4 | 7 7/8 | 7 1/4 | 7 5/8 | 7 7/8 | 105100 | |
36584 | SIGN | 300 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 3/4 | 10 1/2 | 4300 | |
36585 | SIGOX | 0 | 10.76 | 10.76 | 11.30 | 0 | ||||
36586 | SIGR | 100 | 34 3/8 | 34 | 34 1/2 | 34 | 34 1/4 | 34 3/8 | 232200 | |
36587 | SIGT | 0 | 0 | |||||||
36588 | SIGV | 0 | 0 | |||||||
36589 | SIGZ | 0 | 0 | |||||||
36590 | SIH | 300 | 47 5/8 | 49 1/8 | 50 | 0 | ||||
36591 | SIHB | 0 | 0 | |||||||
36592 | SIHC | 0 | 0 | |||||||
36593 | SIHL | 0 | 0 | |||||||
36594 | SIHM | 0 | 0 | |||||||
36595 | SIHS | 1000 | 13 5/8 | 13 1/2 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 5900 | |
36596 | SII | 300 | 37 1/2 | 37 3/4 | 38 1/8 | 0 | ||||
36597 | SIIC | 0 | 0 | |||||||
36598 | SIICP | 0 | 0 | |||||||
36599 | SIII | 1000 | 18 13/16 | 18 | 19 1/4 | 17 7/8 | 18 3/4 | 18 7/8 | 890900 | |
36600 | SIIK | 0 | 0 | |||||||
36601 | SIIV | 0 | 0 | |||||||
36602 | SILC | 0 | 0 | |||||||
36603 | SILCF | 40000 | 2 7/8 | 3 | 3 | 2 5/8 | 2 5/8 | 3 | 41000 | |
36604 | SILE | 20000 | 0.0010 | 0 | ||||||
36605 | SILI | 200 | 18 | 18 1/4 | 18 1/4 | 18 | 17 1/2 | 18 1/2 | 1600 | |
36606 | SILV | 0 | 0 | |||||||
36607 | SILVW | 1000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/16 | 21800 | |
36608 | SILVZ | 300 | 11/16 | 11/16 | 13/16 | 0 | ||||
36609 | SILZF | 100 | 3/16 | 3/16 | 1/2 | 0 | ||||
36610 | SIM | 100 | 3 1/4 | 3 1/8 | 3 5/8 | 0 | ||||
36611 | SIMA | 200 | 10 | 10 3/8 | 10 3/8 | 10 | 10 | 10 5/8 | 189600 | |
36612 | SIMAW | 500 | 3 1/2 | 3 5/8 | 3 7/8 | 3 1/8 | 3 1/2 | 4 | 243000 | |
36613 | SIMB | 0 | 0 | |||||||
36614 | SIMC | 500 | 7 3/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 3/4 | 7400 | |
36615 | SIMI | 0 | 0 | |||||||
36616 | SIMIX | 0 | 9.56 | 9.56 | 10.04 | 0 | ||||
36617 | SIMN | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 16 3/8 | 100 | |
36618 | SIMR | 0 | 0 | |||||||
36619 | SIMS | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 600 | |
36620 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
36621 | SIMSW | 500 | 1/32 | 1/32 | 1/16 | 0 | ||||
36622 | SIMSZ | 5000 | 1/32 | 1/32 | 1/16 | 0 | ||||
36623 | SIMT | 0 | 0 | |||||||
36624 | SIMW | 0 | 0 | |||||||
36625 | SIMWF | 1000 | 3 1/8 | 3 1/8 | 3 7/32 | 3 1/8 | 3 1/8 | 3 7/32 | 7700 | |
36626 | SIMXX | 0 | 0.47 | 5.32 | 5.48 | 1651 | ||||
36627 | SINAX | 0 | 19.44 | 19.44 | 20.41 | 0 | ||||
36628 | SINBX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
36629 | SINC | 40000 | 0.0010 | 0 | ||||||
36630 | SINCX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
36631 | SIND | 100 | 13 3/8 | 13 1/2 | 14 | 13 3/8 | 13 3/8 | 13 3/4 | 95700 | |
36632 | SINDX | 0 | 14.74 | 14.74 | 14.74 | 0 | ||||
36633 | SINF | 0 | 0 | |||||||
36634 | SINFX | 0 | 14.78 | 14.78 | 15.52 | 0 | ||||
36635 | SING | 2700 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 10200 | |
36636 | SINGW | 15000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.2500 | 15000 | |
36637 | SINP | 0 | 0 | |||||||
36638 | SINPY | 0 | 5.4250 | 0 | ||||||
36639 | SINVX | 0 | 0.86 | 0.86 | 0.86 | 0 | ||||
36640 | SINX | 5000 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.5000 | 0.8125 | 30000 | |
36641 | SIP | 400 | 39 1/8 | 38 1/4 | 39 3/8 | 38 1/8 | 472700 | |||
36642 | SIPC | 0 | 0 | |||||||
36643 | SIPCP | 500 | 32.7500 | 0 | ||||||
36644 | SIPFO | 100 | 25.0000 | 0 | ||||||
36645 | SIPX | 5000 | 29 | 28 3/4 | 30 1/8 | 28 3/4 | 29 | 29 1/4 | 225600 | |
36646 | SIQ.A | 0 | 0 | |||||||
36647 | SIQBX | 0 | 9.64 | 9.64 | 10.12 | 0 | ||||
36648 | SIQY | 0 | 0 | |||||||
36649 | SIR | 1500 | 5 1/8 | 0 | ||||||
36650 | SIRC | 1200 | 2 13/16 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 3 | 1700 | |
36651 | SIRD | 0 | 0 | |||||||
36652 | SIRG | 0 | 0 | |||||||
36653 | SIRI | 0 | 0 | |||||||
36654 | SIRN | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 400 | |
36655 | SIRO | 0 | 0 | |||||||
36656 | SIRS | 0 | 0 | |||||||
36657 | SIRSY | 0 | 0 | |||||||
36658 | SIRT | 3200 | 10.0000 | 10.0000 | 11.0000 | 0 | ||||
36659 | SIS | 500 | 12 7/8 | 0 | ||||||
36660 | SISB | 1000 | 23 3/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 3/8 | 23 5/8 | 12000 | |
36661 | SISD | 1000 | 4.5000 | 0 | ||||||
36662 | SISG | 0 | 0 | |||||||
36663 | SISGF | 1000 | 15 3/8 | 15 1/4 | 15 3/8 | 15 | 15 1/4 | 15 3/8 | 40900 | |
36664 | SISI | 3100 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
36665 | SISIX | 0 | 11.37 | 11.37 | 11.81 | 0 | ||||
36666 | SISK | 5000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 19/32 | 1 5/8 | 1 21/32 | 63000 | |
36667 | SISV | 0 | 0 | |||||||
36668 | SIT | 0 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 0 | |||
36669 | SITAX | 0 | 10.59 | 10.59 | 11.09 | 0 | ||||
36670 | SITBX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
36671 | SITDX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
36672 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
36673 | SITGY | 0 | 8.3750 | 0 | ||||||
36674 | SITL | 800 | 19 | 19 3/4 | 19 3/4 | 19 | 19 | 19 5/8 | 135300 | |
36675 | SITNQ | 300 | 2.0000 | 0 | ||||||
36676 | SITR | 200 | 7.5000 | 6.2500 | 8.0000 | 6.0000 | 6.0000 | 7.5000 | 6800 | |
36677 | SIUSX | 0 | 4.75 | 4.75 | 4.99 | 0 | ||||
36678 | SIVB | 200 | 27 | 26 3/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 | 49200 | |
36679 | SIVMF | 0 | 29.3750 | 0 | ||||||
36680 | SIVY | 200 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 10.2500 | 11.0000 | 200 | |
36681 | SIXX | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 | 5 1/8 | 1000 | |
36682 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
36683 | SIYF | 1600 | 18.0000 | 0 | ||||||
36684 | SIZ | 900 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
36685 | SJA | 0 | 7201.00 | 7201.00 | 7201.00 | 7201.00 | 0 | |||
36686 | SJI | 100 | 23 3/8 | 23 1/4 | 23 5/8 | 0 | ||||
36687 | SJIC | 0 | 0 | |||||||
36688 | SJIF | 0 | 0 | |||||||
36689 | SJIT | 0 | 0 | |||||||
36690 | SJK | 300 | 46 3/4 | 47 | 47 5/8 | 0 | ||||
36691 | SJKC | 0 | 0 | |||||||
36692 | SJKD | 0 | 0 | |||||||
36693 | SJKE | 0 | 0 | |||||||
36694 | SJKH | 0 | 0 | |||||||
36695 | SJKI | 0 | 0 | |||||||
36696 | SJKM | 0 | 0 | |||||||
36697 | SJKN | 0 | 0 | |||||||
36698 | SJKS | 0 | 0 | |||||||
36699 | SJKY | 0 | 0 | |||||||
36700 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
36701 | SJM | 0 | 0 | |||||||
36702 | SJM.A | 0 | 0 | |||||||
36703 | SJM/A | 200 | 16 7/8 | 16 3/4 | 16 7/8 | 16 3/4 | 16 5/8 | 17 | 500 | |
36704 | SJM/B | 400 | 15 1/2 | 0 | ||||||
36705 | SJMA | 0 | 0 | |||||||
36706 | SJMB | 0 | 0 | |||||||
36707 | SJMR | 0 | 0 | |||||||
36708 | SJNB | 2700 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 3/4 | 20 1/8 | 5600 | |
36709 | SJOE | 0 | 0 | |||||||
36710 | SJP | 300 | 66 | 66 1/4 | 66 1/4 | 66 | 65 1/2 | 66 1/8 | 400 | |
36711 | SJPK | 0 | 0 | |||||||
36712 | SJPNX | 0 | 8.56 | 8.56 | 8.56 | 0 | ||||
36713 | SJPX | 0 | 0 | |||||||
36714 | SJPZ | 0 | 0 | |||||||
36715 | SJQN | 500 | 25.0000 | 0 | ||||||
36716 | SJSB | 1000 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 1100 | |
36717 | SJT | 500 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
36718 | SJTC | 0 | 0 | |||||||
36719 | SJTN | 0 | 0 | |||||||
36720 | SJW | 200 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 200 | |||
36721 | SJWC | 0 | 0 | |||||||
36722 | SK | 200 | 15 1/8 | 14 7/8 | 15 3/8 | 0 | ||||
36723 | SKAT | 0 | 0 | |||||||
36724 | SKATA | 2000 | 13/16 | 13/16 | 7/8 | 0 | ||||
36725 | SKATU | 1000 | 1 | 1 | 1 | 1 | 15/16 | 1 | 2000 | |
36726 | SKATW | 10000 | 5/64 | 1/16 | 5/64 | 1/16 | 1/16 | 1/8 | 25000 | |
36727 | SKATZ | 1700 | 3/32 | 1/16 | 1/8 | 0 | ||||
36728 | SKB | 0 | 0 | |||||||
36729 | SKCB | 300 | 6 1/4 | 6 | 6 1/4 | 0 | ||||
36730 | SKCH | 2600 | 5 1/4 | 0 | ||||||
36731 | SKDR | 100000 | 0.0210 | 0.0200 | 0.0312 | 0 | ||||
36732 | SKEY | 2000 | 19 1/8 | 20 1/4 | 20 1/4 | 19 | 19 | 19 1/4 | 572900 | |
36733 | SKFB | 2000 | 8 7/8 | 8 5/8 | 9 1/8 | 8 5/8 | 8 7/8 | 9 1/8 | 34000 | |
36734 | SKFR | 0 | 0 | |||||||
36735 | SKFRY | 300 | 22 1/2 | 22 1/4 | 22 1/2 | 22 1/4 | 22 1/4 | 22 1/2 | 3100 | |
36736 | SKG | 0 | 0 | |||||||
36737 | SKGEX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
36738 | SKGR | 0 | 0 | |||||||
36739 | SKGRF | 0 | 0.0650 | 0 | ||||||
36740 | SKI | 0 | 0 | |||||||
36741 | SKIH | 0 | 0 | |||||||
36742 | SKIHY | 0 | 109.0000 | 0 | ||||||
36743 | SKIMF | 0 | 0 | |||||||
36744 | SKIN | 0 | 0 | |||||||
36745 | SKINY | 10000 | 1.1250 | 0.2500 | 0.6250 | 0 | ||||
36746 | SKIP | 0 | 0 | |||||||
36747 | SKIS | 0 | 0 | |||||||
36748 | SKIWF | 0 | 0 | |||||||
36749 | SKIZF | 0 | 0 | |||||||
36750 | SKM | 200 | 14 | 11 3/4 | 12 1/8 | 0 | ||||
36751 | SKML | 3000 | 0.7500 | 0.7500 | 1.0625 | 0 | ||||
36752 | SKNS | 500 | 0.1250 | 0 | ||||||
36753 | SKO | 500 | 16 1/4 | 15 7/8 | 16 3/8 | 0 | ||||
36754 | SKOA | 0 | 0 | |||||||
36755 | SKOC | 0 | 0 | |||||||
36756 | SKOL | 0 | 0 | |||||||
36757 | SKOM | 0 | 0 | |||||||
36758 | SKOP | 0 | 0 | |||||||
36759 | SKOS | 0 | 0 | |||||||
36760 | SKOT | 0 | 0 | |||||||
36761 | SKOV | 0 | 0 | |||||||
36762 | SKR | 200 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 5 3/4 | 6 1/4 | 2700 | |
36763 | SKRI | 400 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/8 | 6 1/2 | 400 | |
36764 | SKS | 100 | 36 5/8 | 34 3/4 | 36 5/8 | 34 3/4 | 36 5/8 | 37 1/8 | 9900 | |
36765 | SKSA | 0 | 0 | |||||||
36766 | SKSB | 0 | 0 | |||||||
36767 | SKSC | 0 | 0 | |||||||
36768 | SKSD | 0 | 0 | |||||||
36769 | SKSE | 0 | 0 | |||||||
36770 | SKSEX | 0 | 20.39 | 20.39 | 20.39 | 0 | ||||
36771 | SKSI | 0 | 0 | |||||||
36772 | SKSM | 0 | 0 | |||||||
36773 | SKSN | 0 | 0 | |||||||
36774 | SKSO | 0 | 0 | |||||||
36775 | SKSR | 0 | 0 | |||||||
36776 | SKSS | 0 | 0 | |||||||
36777 | SKST | 0 | 0 | |||||||
36778 | SKSX | 0 | 0 | |||||||
36779 | SKT | 500 | 24 3/8 | 24 1/8 | 24 7/8 | 0 | ||||
36780 | SKTA | 0 | 0 | |||||||
36781 | SKTC | 100 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
36782 | SKTD | 0 | 0 | |||||||
36783 | SKTF | 0 | 0 | |||||||
36784 | SKTP | 0 | 0 | |||||||
36785 | SKTV | 200 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 3/4 | 2900 | |
36786 | SKTXX | 0 | 0.57 | 4.80 | 4.77 | 2435 | ||||
36787 | SKTpA | 100000 | 21 3/8 | 0 | ||||||
36788 | SKWY | 0 | 0 | |||||||
36789 | SKY | 1600 | 27 | 27 | 27 | 27 | 26 5/8 | 27 1/4 | 1600 | |
36790 | SKYC | 2000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 13400 | |
36791 | SKYD | 10000 | 0.0800 | 0 | ||||||
36792 | SKYF | 0 | 0 | |||||||
36793 | SKYG | 0 | 0 | |||||||
36794 | SKYGF | 5000 | 4 15/64 | 4 1/2 | 4 1/2 | 4 | 4 | 4 1/4 | 25700 | |
36795 | SKYL | 2000 | 4 | 3 3/4 | 4 1/4 | 0 | ||||
36796 | SKYLU | 100 | 4 31/32 | 5 | 5 1/2 | 0 | ||||
36797 | SKYLW | 14900 | 3/4 | 13/16 | 1 1/8 | 0 | ||||
36798 | SKYLZ | 4000 | 5/16 | 5/16 | 1/2 | 0 | ||||
36799 | SKYN | 0 | 0 | |||||||
36800 | SKYP | 3200 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 3200 | |
36801 | SKYPW | 1700 | 5/32 | 5/32 | 11/32 | 0 | ||||
36802 | SKYS | 1800 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
36803 | SKYT | 0 | 0 | |||||||
36804 | SKYW | 1500 | 15 1/4 | 14 3/4 | 15 1/2 | 14 3/4 | 15 | 15 1/4 | 57300 | |
36805 | SL | 10000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 7/8 | 10000 | |
36806 | SLA | 600 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/4 | 5000 | |||
36807 | SLAB | 1500 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 1/2 | 2000 | |
36808 | SLAFX | 0 | 20.74 | 20.74 | 20.74 | 0 | ||||
36809 | SLAM | 200 | 21 3/16 | 20 7/8 | 21 3/16 | 20 7/8 | 20 7/8 | 21 1/2 | 900 | |
36810 | SLASX | 0 | 20.99 | 20.99 | 20.99 | 0 | ||||
36811 | SLAZX | 0 | 10.20 | 10.20 | 10.63 | 0 | ||||
36812 | SLB | 100 | 96 3/4 | 97 1/8 | 97 3/8 | 95 3/4 | 96 3/4 | 97 3/8 | 2200 | |
36813 | SLBA | 0 | 0 | |||||||
36814 | SLBC | 0 | 0 | |||||||
36815 | SLBG | 0 | 0 | |||||||
36816 | SLBGF | 0 | 0 | |||||||
36817 | SLBI | 500 | 1.0625 | 0.0312 | 2.0625 | 0 | ||||
36818 | SLBK | 0 | 0 | |||||||
36819 | SLBL | 0 | 0 | |||||||
36820 | SLBM | 0 | 0 | |||||||
36821 | SLBP | 0 | 0 | |||||||
36822 | SLBR | 0 | 0 | |||||||
36823 | SLBS | 0 | 0 | |||||||
36824 | SLBT | 0 | 0 | |||||||
36825 | SLC | 1000 | 7/16 | 0 | ||||||
36826 | SLCBX | 0 | 16.98 | 16.98 | 16.98 | 0 | ||||
36827 | SLCDX | 0 | 16.98 | 16.98 | 16.98 | 0 | ||||
36828 | SLCM | 400 | 2 29/32 | 2 13/16 | 2 29/32 | 2 13/16 | 2 13/16 | 2 29/32 | 145800 | |
36829 | SLCT | 0 | 0 | |||||||
36830 | SLCTY | 300 | 21 1/8 | 21 1/4 | 21 7/8 | 21 | 21 1/8 | 21 5/8 | 89900 | |
36831 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
36832 | SLDC | 100 | 1.6250 | 1.6250 | 2.1250 | 0 | ||||
36833 | SLDSX | 0 | 8.05 | 8.05 | 8.05 | 0 | ||||
36834 | SLE | 200 | 37 1/2 | 37 1/8 | 37 1/2 | 37 1/8 | 37 3/8 | 37 1/2 | 2900 | |
36835 | SLEA | 0 | 0 | |||||||
36836 | SLEB | 0 | 0 | |||||||
36837 | SLEC | 0 | 0 | |||||||
36838 | SLEG | 0 | 0 | |||||||
36839 | SLEH | 0 | 0 | |||||||
36840 | SLEI | 0 | 0 | |||||||
36841 | SLER | 0 | 0 | |||||||
36842 | SLES | 0 | 0 | |||||||
36843 | SLET | 0 | 0 | |||||||
36844 | SLEX | 0 | 0 | |||||||
36845 | SLF | 400 | 15 1/8 | 15 3/8 | 15 3/8 | 15 1/8 | 900 | |||
36846 | SLFA | 0 | 0 | |||||||
36847 | SLFBX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
36848 | SLFC | 100 | 20 3/4 | 20 5/8 | 20 3/4 | 20 5/8 | 20 1/4 | 20 3/4 | 200 | |
36849 | SLFD | 0 | 0 | |||||||
36850 | SLFDX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
36851 | SLFG | 0 | 0 | |||||||
36852 | SLFH | 0 | 0 | |||||||
36853 | SLFI | 2000 | 26.1250 | 26.0000 | 26.3750 | 0 | ||||
36854 | SLFM | 0 | 0 | |||||||
36855 | SLFN | 0 | 0 | |||||||
36856 | SLFP | 0 | 0 | |||||||
36857 | SLFR | 0 | 0 | |||||||
36858 | SLFRX | 0 | 14.65 | 14.65 | 15.38 | 0 | ||||
36859 | SLFS | 0 | 0 | |||||||
36860 | SLFT | 0 | 0 | |||||||
36861 | SLFX | 500 | 5 1/4 | 5 | 5 1/2 | 5 | 5 1/4 | 5 1/2 | 24800 | |
36862 | SLHD | 400 | 0.2500 | 0 | ||||||
36863 | SLHN | 2500 | 5.5000 | 5.0000 | 6.0000 | 0 | ||||
36864 | SLHT | 1500 | 5/8 | 977500 | ||||||
36865 | SLIC | 5000 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 47000 | |
36866 | SLICW | 1000 | 3 7/8 | 4 1/16 | 4 1/16 | 3 13/16 | 3 13/16 | 4 1/8 | 19700 | |
36867 | SLIM | 0 | 0 | |||||||
36868 | SLIXX | 0 | 0 | |||||||
36869 | SLL/WS | 300 | 9 1/2 | 4 1/8 | 5 1/8 | 0 | ||||
36870 | SLLB | 0 | 0 | |||||||
36871 | SLLBY | 0 | 2.3750 | 0 | ||||||
36872 | SLLF | 0 | 0 | |||||||
36873 | SLM | 100 | 86 | 86 | 86 | 86 | 85 5/8 | 86 1/8 | 100 | |
36874 | SLMA | 0 | 0 | |||||||
36875 | SLMAJ | 0 | 0 | |||||||
36876 | SLMB | 0 | 0 | |||||||
36877 | SLMBX | 0 | 21.09 | 21.09 | 21.09 | 0 | ||||
36878 | SLMCX | 0 | 21.86 | 21.86 | 22.95 | 0 | ||||
36879 | SLMD | 600 | 20 3/8 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 3/4 | 16200 | |
36880 | SLMDX | 0 | 21.08 | 21.08 | 21.08 | 0 | ||||
36881 | SLMI | 10000 | 0.2300 | 0.2000 | 0.2300 | 0.1875 | 0.2000 | 0.2300 | 144400 | |
36882 | SLMM | 0 | 0 | |||||||
36883 | SLMMX | 0 | 12.83 | 12.83 | 13.36 | 0 | ||||
36884 | SLMN | 0 | 0 | |||||||
36885 | SLMO | 0 | 0 | |||||||
36886 | SLMS | 0 | 0 | |||||||
36887 | SLMT | 0 | 0 | |||||||
36888 | SLMTX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
36889 | SLMW | 0 | 0 | |||||||
36890 | SLMX | 0 | 0 | |||||||
36891 | SLMpA | 10000 | 39 7/32 | 0 | ||||||
36892 | SLNB | 1000 | 19.0000 | 0 | ||||||
36893 | SLNK | 0 | 0 | |||||||
36894 | SLO | 1000 | 2 7/8 | 0 | ||||||
36895 | SLORX | 0 | 7.69 | 7.69 | 8.07 | 0 | ||||
36896 | SLOT | 14500 | 45 1/8 | 45 1/2 | 47 | 45 1/8 | 45 1/4 | 46 | 295900 | |
36897 | SLOTX | 0 | 8.22 | 8.22 | 8.63 | 0 | ||||
36898 | SLOU | 0 | 0 | |||||||
36899 | SLP | 300 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
36900 | SLPF | 0 | 0 | |||||||
36901 | SLPFE | 0 | 0 | |||||||
36902 | SLPT | 600 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 3/4 | 2 7/8 | 17800 | |
36903 | SLPY | 0 | 0 | |||||||
36904 | SLR | 100 | 55 | 55 | 55 | 55 | 55 | 55 1/2 | 100 | |
36905 | SLRC | 0 | 0 | |||||||
36906 | SLRM | 0 | 0 | |||||||
36907 | SLRN | 0 | 0 | |||||||
36908 | SLRS | 0 | 0 | |||||||
36909 | SLRT | 0 | 0 | |||||||
36910 | SLRX | 0 | 0 | |||||||
36911 | SLS | 500 | 15 | 15 | 15 | 15 | 14 3/4 | 15 1/8 | 500 | |
36912 | SLSI | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.7500 | 2200 | |
36913 | SLSR | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
36914 | SLSSX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
36915 | SLSUX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
36916 | SLSZ | 0 | 0 | |||||||
36917 | SLT | 1000 | 3 3/4 | 0 | ||||||
36918 | SLT.W | 0 | 0 | |||||||
36919 | SLT/WS | 1000 | 1/16 | 0 | ||||||
36920 | SLTA | 0 | 0 | |||||||
36921 | SLTG | 0 | 0 | |||||||
36922 | SLTI | 2000 | 1 9/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 2200 | |
36923 | SLTN | 0 | 0 | |||||||
36924 | SLTS | 500 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 7.2500 | 8.2500 | 500 | |
36925 | SLUP | 1000 | 5.2500 | 5.3125 | 5.3750 | 5.1250 | 5.1250 | 5.2500 | 38600 | |
36926 | SLUPF | 0 | 0 | |||||||
36927 | SLV | 1000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 1500 | |||
36928 | SLVD | 0 | 0 | |||||||
36929 | SLVI | 0 | 0 | |||||||
36930 | SLVN | 1000 | 45 1/4 | 44 | 45 1/4 | 43 1/4 | 45 1/4 | 45 3/4 | 64900 | |
36931 | SLVR | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 8900 | |
36932 | SLVU | 0 | 0 | |||||||
36933 | SLX | 0 | 132.82 | 0 | ||||||
36934 | SLX.S | 0 | 0 | |||||||
36935 | SMABX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
36936 | SMAD | 0 | 0 | |||||||
36937 | SMAL | 200 | 32.5000 | 0 | ||||||
36938 | SMAN | 100 | 5 1/16 | 5 1/16 | 5 1/8 | 5 1/16 | 5 1/16 | 5 3/16 | 20600 | |
36939 | SMANP | 100 | 7 3/4 | 7 3/4 | 9 1/4 | 0 | ||||
36940 | SMAR | 6500 | 0.0625 | 0.0312 | 0.4687 | 0 | ||||
36941 | SMATX | 0 | 7.90 | 7.90 | 8.29 | 0 | ||||
36942 | SMAW | 0 | 0 | |||||||
36943 | SMAWF | 0 | 51.7500 | 0 | ||||||
36944 | SMAWY | 0 | 51.5000 | 0 | ||||||
36945 | SMAXX | 0 | 0.61 | 4.41 | 4.51 | 3971 | ||||
36946 | SMBC | 400 | 14 | 14 | 14 | 14 | 14 | 14 1/2 | 400 | |
36947 | SMBXQ | 1400 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 1400 | |
36948 | SMBXX | 0 | 0 | |||||||
36949 | SMC | 0 | 0 | |||||||
36950 | SMC.A | 0 | 0 | |||||||
36951 | SMC/A | 500 | 26 1/2 | 0 | ||||||
36952 | SMCA | 0 | 0 | |||||||
36953 | SMCAX | 0 | 14.64 | 14.64 | 15.49 | 0 | ||||
36954 | SMCBF | 0 | 8.9900 | 0 | ||||||
36955 | SMCBX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
36956 | SMCC | 100 | 9 1/2 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 10 | 3700 | |
36957 | SMCCX | 0 | 14.56 | 14.56 | 14.56 | 0 | ||||
36958 | SMCEX | 0 | 14.70 | 14.70 | 14.70 | 0 | ||||
36959 | SMCI | 100 | 12 | 11 1/2 | 12 1/4 | 11 1/4 | 12 | 12 1/4 | 166200 | |
36960 | SMCK | 0 | 0 | |||||||
36961 | SMCO | 500 | 20 7/8 | 21 3/4 | 21 3/4 | 20 1/4 | 20 1/4 | 21 3/4 | 1000 | |
36962 | SMCR | 0 | 0 | |||||||
36963 | SMCS | 1000 | 6 11/16 | 6 3/4 | 6 3/4 | 6 5/8 | 6 5/8 | 6 7/8 | 2600 | |
36964 | SMCT | 0 | 0 | |||||||
36965 | SMCWX | 0 | 26.56 | 26.56 | 28.18 | 0 | ||||
36966 | SMCXX | 0 | 0.05 | 6.90 | 6.83 | 10 | ||||
36967 | SMD | 500 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
36968 | SMDC | 0 | 0 | |||||||
36969 | SMDD | 0 | 0 | |||||||
36970 | SMDI | 0 | 0 | |||||||
36971 | SMDL | 200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0100 | 400 | |
36972 | SMDMX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
36973 | SMDP | 0 | 0 | |||||||
36974 | SMDR | 0 | 0 | |||||||
36975 | SMDS | 0 | 0 | |||||||
36976 | SMDU | 0 | 0 | |||||||
36977 | SMDX | 0 | 0 | |||||||
36978 | SME | 400 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 7/8 | 2800 | |
36979 | SMEA | 0 | 0 | |||||||
36980 | SMEC | 0 | 0 | |||||||
36981 | SMED | 200 | 42 1/2 | 45 | 45 1/4 | 42 1/4 | 42 1/4 | 42 3/4 | 1518200 | |
36982 | SMEK | 0 | 0 | |||||||
36983 | SMEL | 0 | 0 | |||||||
36984 | SMER | 0 | 0 | |||||||
36985 | SMET | 0 | 0 | |||||||
36986 | SMETQ | 0 | 0.0010 | 0.0150 | 0 | |||||
36987 | SMEV | 0 | 0 | |||||||
36988 | SMF | 600 | 24 1/4 | 23 3/8 | 24 1/8 | 0 | ||||
36989 | SMFB | 0 | 0 | |||||||
36990 | SMFC | 300 | 21 1/4 | 21 5/8 | 21 5/8 | 21 | 21 | 21 5/8 | 5400 | |
36991 | SMFI | 0 | 0 | |||||||
36992 | SMFN | 0 | 0 | |||||||
36993 | SMFO | 0 | 0 | |||||||
36994 | SMFR | 0 | 0 | |||||||
36995 | SMFS | 0 | 0 | |||||||
36996 | SMFT | 0 | 0 | |||||||
36997 | SMG | 500 | 19 1/2 | 18 1/8 | 18 5/8 | 0 | ||||
36998 | SMGA | 0 | 0 | |||||||
36999 | SMGAF | 0 | 0 | |||||||
37000 | SMGB | 0 | 0 | |||||||
37001 | SMGBF | 0 | 2.7500 | 0 | ||||||
37002 | SMGBY | 0 | 33.7500 | 0 | ||||||
37003 | SMGC | 0 | 0 | |||||||
37004 | SMGE | 0 | 0 | |||||||
37005 | SMGIX | 0 | 13.79 | 13.79 | 13.79 | 0 | ||||
37006 | SMGR | 300 | 0.0500 | 0.0500 | 0.1500 | 0 | ||||
37007 | SMGS | 5000 | 17 3/4 | 17 1/2 | 17 7/8 | 17 1/2 | 17 1/2 | 17 7/8 | 12000 | |
37008 | SMGT | 0 | 0 | |||||||
37009 | SMGX | 0 | 0 | |||||||
37010 | SMGXX | 0 | 0.67 | 4.85 | 4.94 | 42472 | ||||
37011 | SMH | 0 | 0 | |||||||
37012 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
37013 | SMHCQ | 3200 | 0.0900 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.1200 | 17700 | |
37014 | SMHR | 0 | 0 | |||||||
37015 | SMI | 200 | 43 1/8 | 45 3/8 | 45 7/8 | 0 | ||||
37016 | SMIB | 0 | 0 | |||||||
37017 | SMIC | 1400 | 69.2500 | 63.0000 | 70.0000 | 0 | ||||
37018 | SMID | 3000 | 2 1/8 | 1 13/16 | 2 1/8 | 1 13/16 | 1 13/16 | 2 7/32 | 14300 | |
37019 | SMIDW | 7500 | 7/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 93700 | |
37020 | SMIH | 0 | 0 | |||||||
37021 | SMII | 0 | 0 | |||||||
37022 | SMIIF | 0 | 2.7500 | 0 | ||||||
37023 | SMIL | 0 | 0 | |||||||
37024 | SMIN | 200 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 3500 | |
37025 | SMIR | 0 | 0 | |||||||
37026 | SMIS | 1000 | 48.7500 | 0 | ||||||
37027 | SMIT | 800 | 8 3/4 | 8 7/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 12100 | |
37028 | SMIU | 0 | 0 | |||||||
37029 | SMIV | 1500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
37030 | SMIW | 0 | 0 | |||||||
37031 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
37032 | SML | 0 | 136.59 | 136.35 | 136.86 | 136.30 | 135.82 | 137.43 | 0 | |
37033 | SMLFX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
37034 | SMLL | 1700 | 0.1562 | 0.1875 | 0.8125 | 0 | ||||
37035 | SMLM | 1000 | 0.0100 | 0 | ||||||
37036 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
37037 | SMMAX | 0 | 12.18 | 12.18 | 12.82 | 0 | ||||
37038 | SMMBX | 0 | 16.09 | 16.09 | 16.09 | 0 | ||||
37039 | SMMC | 0 | 0 | |||||||
37040 | SMMCX | 0 | 16.09 | 16.09 | 16.09 | 0 | ||||
37041 | SMMIX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
37042 | SMML | 0 | 0 | |||||||
37043 | SMMLY | 0 | 28.2500 | 0 | ||||||
37044 | SMMM | 0 | 0 | |||||||
37045 | SMMMF | 0 | 0 | |||||||
37046 | SMMT | 18100 | 9 3/4 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 303300 | |
37047 | SMNA | 0 | 0 | |||||||
37048 | SMNAX | 0 | 10.34 | 10.34 | 10.86 | 0 | ||||
37049 | SMNBX | 0 | 13.34 | 13.34 | 13.34 | 0 | ||||
37050 | SMNNX | 0 | 7.71 | 7.71 | 8.09 | 0 | ||||
37051 | SMNXX | 0 | 0.53 | 5.10 | 5.24 | 19527 | ||||
37052 | SMO | 200 | 14 1/2 | 0 | ||||||
37053 | SMOC | 5000 | 2.3750 | 2.1250 | 2.3750 | 0 | ||||
37054 | SMOD | 400 | 21 1/2 | 21 9/64 | 21 7/8 | 21 1/8 | 21 1/2 | 21 7/8 | 142500 | |
37055 | SMP | 100 | 14 | 13 3/8 | 13 7/8 | 0 | ||||
37056 | SMPB | 0 | 0 | |||||||
37057 | SMPC | 0 | 0 | |||||||
37058 | SMPDF | 0 | 0.3400 | 0 | ||||||
37059 | SMPI | 0 | 0 | |||||||
37060 | SMPL | 0 | 0 | |||||||
37061 | SMPR | 0 | 0 | |||||||
37062 | SMPS | 3900 | 10 | 9 5/8 | 10 | 9 5/8 | 9 5/8 | 10 | 30100 | |
37063 | SMQ | 300 | 25 5/8 | 0 | ||||||
37064 | SMQC | 0 | 0 | |||||||
37065 | SMQCF | 12000 | 3/16 | 5/32 | 3/16 | 5/32 | 5/32 | 7/32 | 47200 | |
37066 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
37067 | SMR | 0 | 0 | |||||||
37068 | SMRH | 1200 | 0.0010 | 0 | ||||||
37069 | SMRK | 300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1500 | |
37070 | SMRKP | 200 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.8750 | 200 | |
37071 | SMRT | 800 | 20 1/2 | 19 | 20 5/8 | 19 | 20 1/4 | 20 1/2 | 271900 | |
37072 | SMS | 0 | 0 | |||||||
37073 | SMSC | 100 | 9 1/4 | 9 1/4 | 9 1/2 | 9 | 9 | 9 1/4 | 237200 | |
37074 | SMSI | 200 | 5 1/8 | 5 1/4 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/4 | 24400 | |
37075 | SMSU | 0 | 0 | |||||||
37076 | SMT | 6200 | 19 1/2 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 19 5/8 | 32700 | |
37077 | SMTC | 700 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/4 | 12 1/2 | 12 7/8 | 20000 | |
37078 | SMTF | 0 | 0 | |||||||
37079 | SMTFX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
37080 | SMTG | 300 | 10 1/8 | 10 1/2 | 10 3/4 | 9 7/8 | 9 7/8 | 10 1/8 | 144700 | |
37081 | SMTH | 5000 | 1 | 15/16 | 1 | 15/16 | 15/16 | 1 1/4 | 15000 | |
37082 | SMTI | 0 | 0 | |||||||
37083 | SMTK | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 49200 | |
37084 | SMTL | 1000 | 8 1/2 | 8 1/2 | 8 5/8 | 7 1/2 | 8 1/4 | 8 3/4 | 88900 | |
37085 | SMTM | 0 | 0 | |||||||
37086 | SMTN | 0 | 0 | |||||||
37087 | SMTR | 0 | 0 | |||||||
37088 | SMTS | 7000 | 1 13/32 | 1 11/32 | 1 13/32 | 1 11/32 | 1 11/32 | 1 13/32 | 24300 | |
37089 | SMTSZ | 15000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 15000 | |
37090 | SMTV | 5000 | 0.3400 | 0.2600 | 0.3800 | 0.2600 | 0.3100 | 0.3600 | 184700 | |
37091 | SMTVW | 10000 | 0.0600 | 0.0500 | 0.0600 | 0.0500 | 0.0400 | 0.0700 | 25000 | |
37092 | SMTX | 0 | 0 | |||||||
37093 | SMU | 400 | 13 5/8 | 13 1/2 | 14 1/8 | 0 | ||||
37094 | SMUA | 0 | 0 | |||||||
37095 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 0 | ||||
37096 | SMUC | 0 | 0 | |||||||
37097 | SMUG | 0 | 0 | |||||||
37098 | SMUH | 0 | 0 | |||||||
37099 | SMUM | 0 | 0 | |||||||
37100 | SMUN | 0 | 0 | |||||||
37101 | SMVA | 200 | 15.0000 | 15.0000 | 16.2500 | 0 | ||||
37102 | SMXC | 500 | 9 | 9 1/8 | 9 3/8 | 9 | 9 | 9 3/8 | 25600 | |
37103 | SMXX | 200 | 1.0000 | 0.5000 | 2.0000 | 0 | ||||
37104 | SMY | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | |||
37105 | SMYV | 0 | 0 | |||||||
37106 | SN | 100 | 3 5/8 | 3 1/4 | 3 3/4 | 0 | ||||
37107 | SNA | 100 | 32 1/2 | 31 7/8 | 32 3/8 | 0 | ||||
37108 | SNAA | 0 | 0 | |||||||
37109 | SNAC | 0 | 0 | |||||||
37110 | SNAN | 0 | 0 | |||||||
37111 | SNAP | 200 | 12 | 11 3/4 | 12 1/4 | 11 1/2 | 11 5/8 | 12 1/4 | 113700 | |
37112 | SNAW | 0 | 0 | |||||||
37113 | SNAX | 800 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 3/4 | 6300 | |
37114 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
37115 | SNB | 200 | 34 1/4 | 33 7/8 | 34 1/4 | 33 7/8 | 34 | 34 3/8 | 3200 | |
37116 | SNB.A | 0 | 0 | |||||||
37117 | SNBA | 0 | 0 | |||||||
37118 | SNBC | 1000 | 20 3/4 | 20 | 22 | 0 | ||||
37119 | SNBD | 7000 | 1.8750 | 2.0000 | 2.1875 | 1.6250 | 1.6875 | 1.9375 | 49700 | |
37120 | SNBDX | 0 | 6.28 | 6.28 | 6.54 | 0 | ||||
37121 | SNBE | 0 | 0 | |||||||
37122 | SNBG | 0 | 0 | |||||||
37123 | SNBH | 0 | 0 | |||||||
37124 | SNBJ | 0 | 13.5000 | 15.5000 | 0 | |||||
37125 | SNBK | 0 | 0 | |||||||
37126 | SNBM | 0 | 0 | |||||||
37127 | SNBN | 300 | 13.1250 | 0 | ||||||
37128 | SNBS | 0 | 0 | |||||||
37129 | SNBT | 0 | 0 | |||||||
37130 | SNBV | 0 | 0 | |||||||
37131 | SNBW | 0 | 0 | |||||||
37132 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
37133 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
37134 | SNC.A | 0 | 0 | |||||||
37135 | SNC.W | 0 | 0 | |||||||
37136 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
37137 | SNCAX | 0 | 13.66 | 13.66 | 13.66 | 0 | ||||
37138 | SNCG | 25000 | 0.1875 | 0.4375 | 0.4687 | 0.1875 | 0.1250 | 0.3125 | 128000 | |
37139 | SNCI | 100 | 58.0000 | 0 | ||||||
37140 | SNCT | 0 | 0 | |||||||
37141 | SNCTX | 0 | 7.88 | 7.88 | 8.27 | 0 | ||||
37142 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
37143 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
37144 | SNDA | 0 | 0 | |||||||
37145 | SNDC | 0 | 0 | |||||||
37146 | SNDCF | 300 | 15 1/4 | 15 7/8 | 16 | 14 7/8 | 15 | 15 5/8 | 11900 | |
37147 | SNDK | 200 | 14 3/8 | 13 3/4 | 14 3/8 | 13 1/2 | 14 1/8 | 14 3/8 | 296000 | |
37148 | SNDPX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
37149 | SNDS | 3000 | 3 1/8 | 3 | 3 1/8 | 3 | 3 | 3 3/8 | 8400 | |
37150 | SNDT | 1000 | 41 5/8 | 42 5/8 | 43 | 41 5/8 | 41 5/8 | 42 1/8 | 98000 | |
37151 | SNDX | 0 | 0 | |||||||
37152 | SNE | 100 | 59 1/4 | 59 1/4 | 59 1/4 | 59 1/4 | 58 7/8 | 59 1/2 | 100 | |
37153 | SNEA | 0 | 0 | |||||||
37154 | SNEB | 0 | 0 | |||||||
37155 | SNEC | 0 | 0 | |||||||
37156 | SNED | 0 | 0 | |||||||
37157 | SNEE | 0 | 0 | |||||||
37158 | SNEF | 0 | 0 | |||||||
37159 | SNEG | 0 | 0 | |||||||
37160 | SNEH | 0 | 0 | |||||||
37161 | SNEI | 0 | 0 | |||||||
37162 | SNEK | 0 | 0 | |||||||
37163 | SNEL | 0 | 0 | |||||||
37164 | SNEM | 0 | 0 | |||||||
37165 | SNEMX | 0 | 21.04 | 21.04 | 21.04 | 0 | ||||
37166 | SNEN | 0 | 0 | |||||||
37167 | SNEO | 0 | 0 | |||||||
37168 | SNEP | 0 | 0 | |||||||
37169 | SNER | 0 | 0 | |||||||
37170 | SNES | 0 | 0 | |||||||
37171 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
37172 | SNEU | 0 | 0 | |||||||
37173 | SNEV | 0 | 0 | |||||||
37174 | SNEW | 0 | 0 | |||||||
37175 | SNEX | 0 | 0 | |||||||
37176 | SNEY | 0 | 0 | |||||||
37177 | SNEZ | 0 | 0 | |||||||
37178 | SNF | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 2300 | |
37179 | SNFC | 0 | 0 | |||||||
37180 | SNFCA | 2700 | 4 7/8 | 4 1/2 | 5 1/8 | 0 | ||||
37181 | SNFL | 200 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 30.0000 | 200 | |
37182 | SNG | 600 | 37 | 37 1/8 | 37 1/8 | 37 | 37 1/4 | 37 3/4 | 2400 | |
37183 | SNGC | 0 | 0 | |||||||
37184 | SNGD | 0 | 0 | |||||||
37185 | SNGG | 0 | 0 | |||||||
37186 | SNGGF | 0 | 2.0500 | 0 | ||||||
37187 | SNGI | 0 | 0 | |||||||
37188 | SNGK | 0 | 0 | |||||||
37189 | SNGRX | 0 | 16.13 | 16.13 | 16.13 | 0 | ||||
37190 | SNGS | 0 | 0 | |||||||
37191 | SNGSX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
37192 | SNGVX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
37193 | SNGX | 0 | 0 | |||||||
37194 | SNH/WS | 500 | 1 | 1 1/2 | 2 1/8 | 0 | ||||
37195 | SNI | 300 | 2 1/8 | 0 | ||||||
37196 | SNIC | 200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 7 1/2 | 8 1/4 | 200 | |
37197 | SNIDX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
37198 | SNIF | 0 | 0 | |||||||
37199 | SNIFF | 1400 | 2 5/16 | 2 27/64 | 2 1/2 | 2 5/16 | 2 1/4 | 2 1/2 | 21700 | |
37200 | SNIGX | 0 | 35.03 | 35.03 | 35.03 | 0 | ||||
37201 | SNIVX | 0 | 18.18 | 18.18 | 18.18 | 0 | ||||
37202 | SNIXX | 0 | 0.32 | 4.75 | 4.96 | 267 | ||||
37203 | SNJBX | 0 | 13.03 | 13.03 | 13.03 | 0 | ||||
37204 | SNJN | 0 | 0 | |||||||
37205 | SNJTX | 0 | 7.63 | 7.63 | 8.01 | 0 | ||||
37206 | SNKE | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 700 | |
37207 | SNKI | 2500 | 5/8 | 5/8 | 5/8 | 9/16 | 5/8 | 3/4 | 32500 | |
37208 | SNLO | 300 | 0.1250 | 0 | ||||||
37209 | SNLOD | 0 | 0 | |||||||
37210 | SNLT | 100 | 0.0010 | 0 | ||||||
37211 | SNM | 100 | 23 1/4 | 22 5/8 | 23 | 0 | ||||
37212 | SNML | 10000 | 20.5000 | 0 | ||||||
37213 | SNMS | 0 | 0 | |||||||
37214 | SNND | 200 | 12.0000 | 12.0000 | 15.0000 | 0 | ||||
37215 | SNNYX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
37216 | SNOW | 1000 | 11/16 | 5/8 | 11/16 | 19/32 | 19/32 | 11/16 | 29900 | |
37217 | SNP | 0 | 0 | |||||||
37218 | SNPL | 0 | 0 | |||||||
37219 | SNPS | 7500 | 45 3/8 | 44 1/2 | 45 1/2 | 44 1/2 | 45 | 45 1/2 | 177300 | |
37220 | SNR | 300 | 1 7/8 | 0 | ||||||
37221 | SNRC | 0 | 0 | |||||||
37222 | SNRS | 100 | 1.3125 | 1.3750 | 1.3750 | 1.2500 | 1.3125 | 1.3750 | 149900 | |
37223 | SNRSU | 0 | 0 | |||||||
37224 | SNRZ | 200 | 23 1/4 | 23 | 24 | 23 | 23 | 24 | 69000 | |
37225 | SNS | 300 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 39 7/8 | 40 5/8 | 300 | |
37226 | SNSC | 0 | 0 | |||||||
37227 | SNSD | 0 | 0 | |||||||
37228 | SNSDX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
37229 | SNSG | 0 | 0 | |||||||
37230 | SNSI | 0 | 0 | |||||||
37231 | SNSN | 0 | 0 | |||||||
37232 | SNSR | 100 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 5900 | |
37233 | SNSS | 0 | 0 | |||||||
37234 | SNST | 0 | 0 | |||||||
37235 | SNSTA | 500 | 11 | 10 1/2 | 11 1/4 | 0 | ||||
37236 | SNSW | 0 | 0 | |||||||
37237 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
37238 | SNT | 100 | 48 3/4 | 49 | 49 | 48 3/4 | 47 5/8 | 48 3/8 | 600 | |
37239 | SNTC | 1000 | 39 1/2 | 38 | 40 1/8 | 38 | 39 1/4 | 39 1/2 | 202600 | |
37240 | SNTE | 0 | 0 | |||||||
37241 | SNTF | 0 | 0 | |||||||
37242 | SNTG | 0 | 0 | |||||||
37243 | SNTH | 0 | 0 | |||||||
37244 | SNTI | 0 | 0 | |||||||
37245 | SNTIX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
37246 | SNTK | 0 | 0 | |||||||
37247 | SNTKY | 10000 | 1 1/2 | 1 1/2 | 1 19/32 | 1 15/32 | 1 15/32 | 1 17/32 | 47300 | |
37248 | SNTL | 1000 | 11 3/4 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 | 3800 | |
37249 | SNTM | 0 | 0 | |||||||
37250 | SNTN | 700 | 16.5000 | 0 | ||||||
37251 | SNTNX | 0 | 16.23 | 16.23 | 17.08 | 0 | ||||
37252 | SNTR | 0 | 0 | |||||||
37253 | SNTRX | 0 | 18.19 | 18.19 | 18.19 | 0 | ||||
37254 | SNTRY | 0 | 0 | |||||||
37255 | SNTS | 10000 | 0.0001 | 0 | ||||||
37256 | SNTU | 0 | 0 | |||||||
37257 | SNTV | 300 | 2 1/2 | 2 1/2 | 2 11/16 | 2 1/2 | 2 1/2 | 2 11/16 | 43800 | |
37258 | SNTW | 0 | 0 | |||||||
37259 | SNTWF | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 3/8 | 1/2 | 7000 | |
37260 | SNTX | 0 | 0 | |||||||
37261 | SNTXX | 0 | 0.54 | 4.27 | 4.40 | 805 | ||||
37262 | SNTZF | 8000 | 1/4 | 3/8 | 3/8 | 1/4 | 1/4 | 1/2 | 13500 | |
37263 | SNUS | 5000 | 23 | 24 1/8 | 24 1/8 | 22 7/8 | 22 7/8 | 23 1/2 | 129500 | |
37264 | SNV | 100 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/8 | 30 1/2 | 31 | 100 | |
37265 | SNVA | 0 | 0 | |||||||
37266 | SNVB | 0 | 0 | |||||||
37267 | SNVC | 0 | 0 | |||||||
37268 | SNVD | 0 | 0 | |||||||
37269 | SNVE | 0 | 0 | |||||||
37270 | SNVG | 0 | 0 | |||||||
37271 | SNVM | 0 | 0 | |||||||
37272 | SNVN | 0 | 0 | |||||||
37273 | SNVO | 0 | 0 | |||||||
37274 | SNVR | 0 | 0 | |||||||
37275 | SNVS | 0 | 0 | |||||||
37276 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
37277 | SNW | 1000 | 17/32 | 9/16 | 3/4 | 0 | ||||
37278 | SNXEX | 0 | 7.76 | 7.76 | 8.15 | 0 | ||||
37279 | SNXFX | 0 | 19.59 | 19.59 | 19.59 | 0 | ||||
37280 | SNY | 600 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 5/8 | 15 | 1600 | |
37281 | SNYAX | 0 | 8.09 | 8.09 | 8.47 | 0 | ||||
37282 | SNYC | 0 | 0 | |||||||
37283 | SNYI | 0 | 0 | |||||||
37284 | SNYK | 0 | 0 | |||||||
37285 | SNYO | 0 | 0 | |||||||
37286 | SNYS | 0 | 0 | |||||||
37287 | SNYTX | 0 | 8.03 | 8.03 | 8.43 | 0 | ||||
37288 | SNYY | 0 | 0 | |||||||
37289 | SNYpA | 500 | 22 1/2 | 0 | ||||||
37290 | SO | 1600 | 22 1/2 | 22 1/2 | 22 5/8 | 22 1/2 | 22 3/8 | 22 3/4 | 53800 | |
37291 | SOA | 300 | 16 5/8 | 16 1/2 | 17 | 0 | ||||
37292 | SOAA | 0 | 0 | |||||||
37293 | SOAS | 0 | 0 | |||||||
37294 | SOBB | 3000 | 3.0312 | 3.1250 | 3.7500 | 0 | ||||
37295 | SOBF | 0 | 0 | |||||||
37296 | SOBI | 800 | 13 5/8 | 13 1/4 | 13 5/8 | 13 1/4 | 13 1/4 | 13 3/4 | 2600 | |
37297 | SOBK | 0 | 0 | |||||||
37298 | SOBKP | 0 | 0 | |||||||
37299 | SOC | 100 | 25 | 25 | 25 | 25 | 25 1/8 | 25 7/8 | 100 | |
37300 | SOCA | 0 | 0 | |||||||
37301 | SOCC | 1800 | 7 7/8 | 7 3/4 | 8 1/2 | 0 | ||||
37302 | SOCE | 0 | 0 | |||||||
37303 | SOCG | 0 | 0 | |||||||
37304 | SOCGL | 200 | 25.5000 | 0 | ||||||
37305 | SOCGN | 0 | 0 | |||||||
37306 | SOCI | 0 | 0 | |||||||
37307 | SOCL | 0 | 0 | |||||||
37308 | SOCM | 1000 | 0.0200 | 0 | ||||||
37309 | SOCN | 0 | 0 | |||||||
37310 | SOCNX | 0 | 0.84 | 0.84 | 0.84 | 0 | ||||
37311 | SOCP | 0 | 0 | |||||||
37312 | SOCR | 1000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 1/4 | 3 3/8 | 3 1/2 | 44100 | |
37313 | SOCS | 0 | 0 | |||||||
37314 | SOCT | 0 | 0 | |||||||
37315 | SODI | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
37316 | SODK | 200 | 18 | 18 1/4 | 18 5/8 | 17 1/4 | 17 3/8 | 18 | 97600 | |
37317 | SOEAP | 100 | 3.6250 | 0 | ||||||
37318 | SOEGN | 0 | 0 | |||||||
37319 | SOEGO | 0 | 0 | |||||||
37320 | SOEHF | 0 | 0.0700 | 0 | ||||||
37321 | SOEL | 0 | 0 | |||||||
37322 | SOELY | 0 | 10.8750 | 0 | ||||||
37323 | SOER | 0 | 0 | |||||||
37324 | SOF | 200 | 5 1/8 | 0 | ||||||
37325 | SOFA | 500 | 1 1/8 | 1 1/8 | 1 5/16 | 0 | ||||
37326 | SOFC | 0 | 0 | |||||||
37327 | SOFK | 200 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 400 | |||
37328 | SOFP | 2000 | 1.0016 | 0.0800 | 0.1000 | 0 | ||||
37329 | SOFS | 0 | 0 | |||||||
37330 | SOFT | 1000 | 2 5/8 | 2 13/16 | 2 13/16 | 2 5/8 | 2 5/8 | 2 13/16 | 7400 | |
37331 | SOFV | 0 | 0 | |||||||
37332 | SOGA | 0 | 0 | |||||||
37333 | SOGAY | 0 | 31.2500 | 0 | ||||||
37334 | SOGXX | 0 | 0.08 | 4.34 | 4.41 | 115 | ||||
37335 | SOH | 0 | 0 | |||||||
37336 | SOHRX | 0 | 18.01 | 18.01 | 18.91 | 0 | ||||
37337 | SOHTX | 0 | 11.45 | 11.45 | 12.02 | 0 | ||||
37338 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
37339 | SOIM | 0 | 0 | |||||||
37340 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
37341 | SOJB | 100 | 41.2500 | 39.0000 | 41.2500 | 0 | ||||
37342 | SOK/WS | 0 | 5/8 | 1 | 0 | |||||
37343 | SOKT | 0 | 0 | |||||||
37344 | SOL | 300 | 34 3/4 | 36 1/4 | 36 7/8 | 0 | ||||
37345 | SOLA | 0 | 0 | |||||||
37346 | SOLD | 0 | 0 | |||||||
37347 | SOLE | 0 | 0 | |||||||
37348 | SOLI | 0 | 0 | |||||||
37349 | SOLL | 0 | 0 | |||||||
37350 | SOLO | 1000 | 0.2500 | 0.1875 | 0.2500 | 0.1875 | 0.1875 | 0.3125 | 3600 | |
37351 | SOLOQ | 0 | 0 | |||||||
37352 | SOLP | 1500 | 1 3/4 | 1 11/16 | 1 3/4 | 1 11/16 | 1 5/8 | 1 3/4 | 2500 | |
37353 | SOLPU | 1000 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
37354 | SOLPW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 9/32 | 2000 | |
37355 | SOLR | 300 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 1400 | |
37356 | SOLRW | 2500 | 2 | 2 | 2 | 2 | 1 13/16 | 2 | 5200 | |
37357 | SOLT | 500 | 0.0010 | 0 | ||||||
37358 | SOLV | 2000 | 12 1/4 | 12 | 12 3/4 | 11 3/4 | 12 1/4 | 12 3/8 | 281800 | |
37359 | SOLX | 0 | 0 | |||||||
37360 | SOM | 0 | 0 | |||||||
37361 | SOMA | 2000 | 3 11/16 | 3 11/16 | 3 3/4 | 3 9/16 | 3 9/16 | 3 11/16 | 73200 | |
37362 | SOMC | 200 | 39.2500 | 0 | ||||||
37363 | SOML | 0 | 0 | |||||||
37364 | SOMLY | 0 | 0 | |||||||
37365 | SOMR | 700 | 16 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
37366 | SOMT | 500 | 36.0000 | 35.5000 | 37.0000 | 0 | ||||
37367 | SOMZ | 0 | 0 | |||||||
37368 | SOMpA | 100 | 25 | 0 | ||||||
37369 | SON | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/4 | 100 | |
37370 | SONA | 10000 | 0.0680 | 0.0600 | 0.0680 | 0.0600 | 0.0350 | 0.0750 | 27000 | |
37371 | SONAZ | 2000 | 0.0100 | 0 | ||||||
37372 | SONC | 4000 | 24 1/2 | 24 | 24 1/2 | 23 5/8 | 24 3/8 | 24 5/8 | 156000 | |
37373 | SONE | 0 | 0 | |||||||
37374 | SONN | 0 | 0 | |||||||
37375 | SONNF | 0 | 0.3000 | 0 | ||||||
37376 | SONS | 0 | 0 | |||||||
37377 | SONU | 0 | 0 | |||||||
37378 | SONV | 0 | 0 | |||||||
37379 | SONX | 3000 | 1.0937 | 1.0312 | 1.0937 | 1.0312 | 1.0312 | 1.1250 | 4800 | |
37380 | SONpA | 85000 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 85000 | |||
37381 | SOOI | 0 | 0 | |||||||
37382 | SOON | 1000 | 0.0937 | 0.0625 | 0.3125 | 0 | ||||
37383 | SOPAX | 0 | 18.32 | 18.32 | 19.28 | 0 | ||||
37384 | SOPFX | 0 | 36.55 | 36.55 | 36.55 | 0 | ||||
37385 | SOPN | 5000 | 17 7/8 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 15200 | |
37386 | SOPT | 0 | 0 | |||||||
37387 | SOPTX | 0 | 18.32 | 18.32 | 18.32 | 0 | ||||
37388 | SOR | 100 | 41 7/8 | 42 | 42 | 41 7/8 | 1200 | |||
37389 | SORA | 0 | 0 | |||||||
37390 | SORB | 8500 | 1.5000 | 1.3750 | 2.0000 | 0 | ||||
37391 | SORC | 500 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | ||||
37392 | SORS | 0 | 0 | |||||||
37393 | SORT | 5000 | 5.4062 | 5.6250 | 5.8750 | 5.1250 | 5.3750 | 5.7500 | 59400 | |
37394 | SORTW | 10000 | 0.7500 | 0.6250 | 0.9375 | 0 | ||||
37395 | SORp | 100 | 29 | 0 | ||||||
37396 | SOS | 300 | 13 3/4 | 13 5/8 | 13 3/4 | 13 1/2 | 4300 | |||
37397 | SOSA | 1000 | 2 | 2 | 2 | 1 15/16 | 1 15/16 | 2 | 26800 | |
37398 | SOSC | 2900 | 12 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 93300 | |
37399 | SOSD | 4000 | 0.0900 | 0.0900 | 0.1500 | 0 | ||||
37400 | SOSE | 0 | 0 | |||||||
37401 | SOSH | 0 | 0 | |||||||
37402 | SOSI | 0 | 0 | |||||||
37403 | SOSK | 100 | 0.0010 | 0 | ||||||
37404 | SOSM | 100 | 2.1250 | 0 | ||||||
37405 | SOSS | 1000 | 11 | 10 7/8 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/4 | 12300 | |
37406 | SOST | 2500 | 0.6875 | 0.6875 | 0.8750 | 0.6875 | 0.6250 | 0.8125 | 50100 | |
37407 | SOTA | 500 | 11 3/4 | 11 1/2 | 12 1/8 | 11 1/2 | 11 1/2 | 12 1/8 | 80500 | |
37408 | SOTEX | 0 | 8.13 | 8.13 | 8.54 | 0 | ||||
37409 | SOTK | 600 | 0.4687 | 0.5000 | 0.5000 | 0.4687 | 0.4687 | 0.6250 | 6100 | |
37410 | SOTR | 1900 | 32 3/4 | 33 1/8 | 33 1/4 | 32 3/4 | 32 3/4 | 33 | 222800 | |
37411 | SOTT | 0 | 0 | |||||||
37412 | SOU | 0 | 0 | |||||||
37413 | SOUA | 0 | 0 | |||||||
37414 | SOUAF | 0 | 0 | |||||||
37415 | SOUD | 1000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 3.5000 | 1000 | |
37416 | SOUI | 0 | 0 | |||||||
37417 | SOUS | 0 | 0 | |||||||
37418 | SOUV | 1300 | 21.5000 | 0 | ||||||
37419 | SOUpA | 600 | 21 1/8 | 0 | ||||||
37420 | SOUpC | 300 | 25 5/8 | 25 1/2 | 26 | 0 | ||||
37421 | SOV | 3500 | 5/16 | 0 | ||||||
37422 | SOVBX | 0 | 20.16 | 20.16 | 20.16 | 0 | ||||
37423 | SOVD | 200 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.1000 | 4200 | |
37424 | SOVIX | 0 | 20.19 | 20.19 | 21.25 | 0 | ||||
37425 | SOVY | 200 | 20.0000 | 20.0000 | 21.0000 | 0 | ||||
37426 | SOX | 0 | 195.87 | 191.85 | 197.15 | 190.86 | 0 | |||
37427 | SOXC | 0 | 0 | |||||||
37428 | SP | 200 | 7 1/8 | 6 7/8 | 7 3/8 | 0 | ||||
37429 | SPA | 300 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | ||||
37430 | SPAB | 900 | 5 5/8 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 9200 | |
37431 | SPAI | 0 | 0 | |||||||
37432 | SPAIB | 0 | 0 | |||||||
37433 | SPAMX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
37434 | SPAN | 1000 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 1000 | |
37435 | SPAR | 200 | 7 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 16700 | |
37436 | SPATX | 0 | 13.10 | 13.10 | 13.65 | 0 | ||||
37437 | SPAW | 6000 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
37438 | SPAXX | 0 | 0.45 | 5.08 | 5.16 | 8738 | ||||
37439 | SPAZ | 1000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 13/16 | 3 | 15400 | |
37440 | SPB | 0 | 714.14 | 706.73 | 714.56 | 706.73 | 0 | |||
37441 | SPBC | 1000 | 26 11/16 | 26 3/4 | 26 7/8 | 26 5/8 | 26 5/8 | 26 3/4 | 69200 | |
37442 | SPBI | 200 | 19 1/4 | 20 | 20 | 19 1/4 | 19 1/4 | 20 | 24600 | |
37443 | SPBPX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
37444 | SPBXX | 0 | 0.46 | 4.96 | 5.09 | 1572 | ||||
37445 | SPC | 100 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 54 3/8 | 54 7/8 | 100 | |
37446 | SPCA | 0 | 0 | |||||||
37447 | SPCC | 1000 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
37448 | SPCD | 0 | 0 | |||||||
37449 | SPCE | 0 | 0 | |||||||
37450 | SPCG | 0 | 0 | |||||||
37451 | SPCH | 2000 | 3 3/8 | 3 1/8 | 3 5/8 | 0 | ||||
37452 | SPCI | 0 | 0 | |||||||
37453 | SPCL | 0 | 0 | |||||||
37454 | SPCLQ | 1500 | 0.1400 | 0.1100 | 0.1400 | 0.1000 | 0.1000 | 0.1400 | 40700 | |
37455 | SPCO | 1100 | 1 9/32 | 1 5/32 | 1 9/32 | 1 1/8 | 1 1/8 | 1 9/32 | 4700 | |
37456 | SPCS | 0 | 0 | |||||||
37457 | SPCT | 2500 | 11 1/8 | 10 1/2 | 11 1/8 | 10 1/8 | 10 3/4 | 11 1/8 | 65400 | |
37458 | SPCV | 0 | 0 | |||||||
37459 | SPCX | 0 | 0 | |||||||
37460 | SPCXX | 0 | 0.53 | 3.02 | 3.07 | 1807 | ||||
37461 | SPCpM | 100 | 53 3/4 | 0 | ||||||
37462 | SPD | 400 | 24 1/8 | 24 1/4 | 25 1/8 | 0 | ||||
37463 | SPDA | 0 | 0 | |||||||
37464 | SPDE | 0 | 0 | |||||||
37465 | SPDH | 0 | 0 | |||||||
37466 | SPDI | 0 | 0 | |||||||
37467 | SPDX | 0 | 0 | |||||||
37468 | SPE | 0 | 6293.03 | 6293.03 | 6293.03 | 6293.03 | 0 | |||
37469 | SPEC | 300 | 3 1/2 | 3 17/32 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 3900 | |
37470 | SPEH | 3500 | 16 5/8 | 17 1/8 | 17 1/8 | 16 5/8 | 16 5/8 | 17 1/8 | 52300 | |
37471 | SPEI | 10000 | 2 7/8 | 2 13/16 | 2 7/8 | 2 5/8 | 2 7/8 | 3 | 17800 | |
37472 | SPEIG | 65 | 74 | 73 | 77 | 0 | ||||
37473 | SPEK | 2000 | 1 1/4 | 15/16 | 1 1/4 | 15/16 | 1 | 1 1/4 | 13600 | |
37474 | SPEQ | 4800 | 12 9/16 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 5/8 | 25100 | |
37475 | SPEQX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
37476 | SPET | 200 | 2.3125 | 0 | ||||||
37477 | SPF | 1900 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 7/8 | 1900 | |
37478 | SPFC | 0 | 0 | |||||||
37479 | SPFI | 0 | 0 | |||||||
37480 | SPFIX | 0 | 16.01 | 16.01 | 16.01 | 0 | ||||
37481 | SPFO | 500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 500 | |
37482 | SPFR | 0 | 0 | |||||||
37483 | SPG | 200 | 27 | 26 3/4 | 27 | 26 3/4 | 26 5/8 | 27 1/8 | 3500 | |
37484 | SPGC | 0 | 0 | |||||||
37485 | SPGE | 0 | 0 | |||||||
37486 | SPGH | 0 | 0 | |||||||
37487 | SPGI | 0 | 0 | |||||||
37488 | SPGL | 0 | 0 | |||||||
37489 | SPGLA | 100 | 6 5/8 | 6 41/64 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 63800 | |
37490 | SPGN | 0 | 0 | |||||||
37491 | SPGNA | 3400 | 2 | 2 1/8 | 2 1/4 | 0 | ||||
37492 | SPGNU | 900 | 3 1/2 | 3 5/8 | 3 21/32 | 3 1/2 | 3 1/2 | 3 3/4 | 7400 | |
37493 | SPGNW | 2000 | 13/16 | 3/4 | 1 | 0 | ||||
37494 | SPGNZ | 2000 | 13/16 | 13/16 | 1 1/8 | 0 | ||||
37495 | SPGP | 0 | 0 | |||||||
37496 | SPGR | 0 | 0 | |||||||
37497 | SPGS | 0 | 0 | |||||||
37498 | SPGT | 0 | 0 | |||||||
37499 | SPGU | 600 | 0.7500 | 0 | ||||||
37500 | SPGV | 0 | 0 | |||||||
37501 | SPGVX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
37502 | SPGW | 0 | 0 | |||||||
37503 | SPGZ | 0 | 0 | |||||||
37504 | SPGpB | 700 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 25 1/8 | 25 1/4 | 2100 | |
37505 | SPH | 100 | 19 | 19 | 19 | 19 | 18 7/8 | 19 1/4 | 100 | |
37506 | SPHC | 0 | 0 | |||||||
37507 | SPHG | 0 | 0 | |||||||
37508 | SPHGW | 0 | 0 | |||||||
37509 | SPHI | 1000 | 15 1/2 | 17 3/4 | 17 3/4 | 15 1/8 | 15 | 16 | 584300 | |
37510 | SPHIX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
37511 | SPHL | 0 | 0 | |||||||
37512 | SPHP | 0 | 0 | |||||||
37513 | SPHR | 100 | 7.5000 | 6.2500 | 7.5000 | 0 | ||||
37514 | SPI | 0 | 0 | |||||||
37515 | SPIR | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 100 | |
37516 | SPJ | 1000 | 19 1/8 | 0 | ||||||
37517 | SPK | 3100 | 32 1/2 | 31 1/4 | 32 | 0 | ||||
37518 | SPKC | 0 | 0 | |||||||
37519 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
37520 | SPKLW | 0 | 0 | |||||||
37521 | SPKN | 500 | 1.0625 | 0.7500 | 1.0937 | 0.7300 | 0.9375 | 1.0625 | 182300 | |
37522 | SPKZ | 0 | 0 | |||||||
37523 | SPKpB | 200 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 1300 | |||
37524 | SPL | 0 | 714.14 | 706.73 | 714.56 | 706.73 | 0 | |||
37525 | SPLC | 0 | 0 | |||||||
37526 | SPLE | 1000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0250 | 1000 | |
37527 | SPLH | 5000 | 20 1/4 | 18 1/4 | 21 1/8 | 18 1/8 | 20 | 20 1/4 | 823300 | |
37528 | SPLI | 1000 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
37529 | SPLK | 400 | 3 21/32 | 3 3/8 | 3 21/32 | 3 3/8 | 3 3/8 | 3 3/4 | 1100 | |
37530 | SPLM | 0 | 0 | |||||||
37531 | SPLN | 0 | 0 | |||||||
37532 | SPLP | 0 | 0 | |||||||
37533 | SPLS | 3500 | 18 3/4 | 18 1/2 | 18 3/4 | 18 3/8 | 18 5/8 | 18 3/4 | 4300100 | |
37534 | SPLSV | 0 | 0 | |||||||
37535 | SPLW | 0 | 0 | |||||||
37536 | SPLX | 0 | 0 | |||||||
37537 | SPM/A | 500 | 15 3/4 | 0 | ||||||
37538 | SPM/B | 300 | 16 1/4 | 0 | ||||||
37539 | SPMA | 0 | 0 | |||||||
37540 | SPMB | 0 | 0 | |||||||
37541 | SPMBX | 0 | 22.14 | 22.14 | 22.14 | 0 | ||||
37542 | SPMD | 0 | 0 | |||||||
37543 | SPMIX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
37544 | SPML | 3000 | 0.2700 | 0.2700 | 0.2900 | 0 | ||||
37545 | SPMMX | 0 | 22.77 | 22.77 | 23.97 | 0 | ||||
37546 | SPMT | 2000 | 4 1/4 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 5/8 | 25200 | |
37547 | SPMTA | 500 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 3/4 | 1000 | |
37548 | SPN/WS/A | 0 | 3/4 | 1 | 0 | |||||
37549 | SPN/WS/B | 0 | 3/4 | 1 1/2 | 0 | |||||
37550 | SPNB | 0 | 0 | |||||||
37551 | SPNC | 1000 | 4 1/8 | 4 1/8 | 4 5/16 | 4 | 4 1/8 | 4 1/4 | 104600 | |
37552 | SPNI | 200 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 30 | 35 1/2 | 800 | |
37553 | SPNIA | 300 | 53 | 53 | 53 | 53 | 40 | 53 | 600 | |
37554 | SPNID | 100 | 34 | 33 | 47 | 0 | ||||
37555 | SPNLA | 0 | 0 | |||||||
37556 | SPNN | 0 | 0 | |||||||
37557 | SPNS | 0 | 0 | |||||||
37558 | SPNSF | 1000 | 2 1/2 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 5/8 | 27800 | |
37559 | SPO | 800 | 4 5/16 | 0 | ||||||
37560 | SPOAX | 0 | 10.78 | 10.78 | 11.35 | 0 | ||||
37561 | SPOBX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
37562 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
37563 | SPOR | 7000 | 15 3/8 | 14 1/2 | 15 1/2 | 14 3/8 | 15 3/8 | 15 5/8 | 94800 | |
37564 | SPOT | 300 | 28 7/8 | 28 15/16 | 29 1/8 | 28 3/4 | 28 3/4 | 29 1/8 | 16400 | |
37565 | SPOXX | 0 | 0.41 | 4.64 | 4.63 | 4960 | ||||
37566 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
37567 | SPPR | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 3200 | |
37568 | SPPT | 0 | 0 | |||||||
37569 | SPPTY | 6500 | 3 9/16 | 3 17/32 | 3 3/4 | 3 17/32 | 3 9/16 | 3 11/16 | 134600 | |
37570 | SPPU | 0 | 0 | |||||||
37571 | SPQ | 0 | 714.14 | 706.73 | 714.56 | 706.73 | 0 | |||
37572 | SPQBX | 0 | 23.63 | 23.63 | 23.63 | 0 | ||||
37573 | SPR | 100 | 5 7/8 | 0 | ||||||
37574 | SPREX | 0 | 8.85 | 8.85 | 8.85 | 0 | ||||
37575 | SPRG | 0 | 0 | |||||||
37576 | SPRS | 0 | 0 | |||||||
37577 | SPRT | 5000 | 0.7500 | 0 | ||||||
37578 | SPRTX | 0 | 8.12 | 8.12 | 8.12 | 0 | ||||
37579 | SPRXX | 0 | 0.62 | 5.11 | 5.25 | 89139 | ||||
37580 | SPRY | 0 | 0 | |||||||
37581 | SPS | 200 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 34 5/8 | 35 1/8 | 400 | |
37582 | SPSG | 1000 | 9/16 | 17/32 | 9/16 | 17/32 | 17/32 | 9/16 | 17600 | |
37583 | SPSGO | 1000 | 4 3/4 | 3 | 6 | 0 | ||||
37584 | SPSGP | 5000 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
37585 | SPSGW | 3000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/4 | 3000 | |
37586 | SPSI | 100 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 5/8 | 5 1/4 | 22000 | |
37587 | SPSIX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
37588 | SPSS | 800 | 30 | 29 1/4 | 30 | 29 1/4 | 29 1/4 | 30 | 7300 | |
37589 | SPSTX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
37590 | SPT/WS/B | 0 | 0 | |||||||
37591 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
37592 | SPT/WSC | 0 | 0 | |||||||
37593 | SPTA | 2000 | 1 1/4 | 1 1/8 | 1 3/8 | 0 | ||||
37594 | SPTAU | 500 | 2 | 1 7/8 | 2 3/4 | 0 | ||||
37595 | SPTAW | 1500 | 5/8 | 5/8 | 13/16 | 0 | ||||
37596 | SPTAZ | 8000 | 3/16 | 3/16 | 1/4 | 0 | ||||
37597 | SPTC | 0 | 0 | |||||||
37598 | SPTCX | 0 | 18.33 | 18.33 | 18.33 | 0 | ||||
37599 | SPTEX | 0 | 7.86 | 7.86 | 8.25 | 0 | ||||
37600 | SPTK | 2000 | 0.5625 | 0.5625 | 0.6250 | 0 | ||||
37601 | SPTL | 0 | 0 | |||||||
37602 | SPTLJ | 0 | 0 | |||||||
37603 | SPTM | 200 | 0.3125 | 0.2500 | 0.6250 | 0 | ||||
37604 | SPTN | 0 | 0 | |||||||
37605 | SPTNQ | 0 | 0 | |||||||
37606 | SPTO | 0 | 0 | |||||||
37607 | SPTR | 2000 | 18 1/2 | 18 1/4 | 18 3/4 | 18 | 18 1/4 | 18 1/2 | 97400 | |
37608 | SPTS | 1000 | 0.0700 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 346900 | |
37609 | SPTSJ | 0 | 0 | |||||||
37610 | SPTT | 0 | 0 | |||||||
37611 | SPTZJ | 0 | 0 | |||||||
37612 | SPU | 0 | 6337.82 | 6337.82 | 6337.82 | 6337.82 | 0 | |||
37613 | SPUM | 300 | 0.8750 | 0.4375 | 0.8750 | 0 | ||||
37614 | SPV | 0 | 0 | |||||||
37615 | SPVAX | 0 | 11.03 | 11.03 | 11.61 | 0 | ||||
37616 | SPVBX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
37617 | SPW | 400 | 27 | 27 | 27 1/2 | 0 | ||||
37618 | SPWF | 0 | 0 | |||||||
37619 | SPWI | 0 | 0 | |||||||
37620 | SPWL | 0 | 0 | |||||||
37621 | SPWQ | 0 | 0 | |||||||
37622 | SPWR | 0 | 0 | |||||||
37623 | SPWS | 0 | 0 | |||||||
37624 | SPWT | 0 | 0 | |||||||
37625 | SPWY | 400 | 34 | 34 1/2 | 34 3/4 | 34 | 34 | 34 1/2 | 40600 | |
37626 | SPX | 0 | 714.14 | 706.73 | 714.56 | 706.73 | 0 | |||
37627 | SPXC | 0 | 0 | |||||||
37628 | SPXM | 0 | 0 | |||||||
37629 | SPXN | 0 | 0 | |||||||
37630 | SPXP | 0 | 0 | |||||||
37631 | SPXS | 0 | 0 | |||||||
37632 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
37633 | SPXW | 0 | 0 | |||||||
37634 | SPY | 100 | 71 39/64 | 71 19/64 | 71 3/4 | 71 9/32 | 71 27/64 | 71 39/64 | 35100 | |
37635 | SPYA | 0 | 0 | |||||||
37636 | SPYG | 1000 | 11 1/8 | 10 5/8 | 11 3/8 | 10 1/2 | 10 7/8 | 11 1/8 | 203600 | |
37637 | SPYL | 0 | 0 | |||||||
37638 | SPYM | 0 | 0 | |||||||
37639 | SPYN | 3000 | 23 3/8 | 24 | 24 3/4 | 23 1/4 | 23 1/4 | 23 5/8 | 61400 | |
37640 | SPYR | 0 | 0 | |||||||
37641 | SPZ | 0 | 714.14 | 706.73 | 714.56 | 706.73 | 0 | |||
37642 | SPZN | 800 | 4 1/2 | 4 1/2 | 4 9/16 | 4 1/2 | 4 1/2 | 4 7/8 | 4200 | |
37643 | SQA | 0 | 0 | |||||||
37644 | SQA.A | 0 | 0 | |||||||
37645 | SQA/A | 100 | 41 7/8 | 0 | ||||||
37646 | SQA/B | 0 | 51 5/8 | 52 1/4 | 0 | |||||
37647 | SQAA | 0 | 0 | |||||||
37648 | SQAB | 0 | 0 | |||||||
37649 | SQAI | 500 | 28 3/4 | 28 1/4 | 28 3/4 | 27 1/4 | 28 | 29 1/4 | 4200 | |
37650 | SQAO | 0 | 0 | |||||||
37651 | SQAX | 200 | 28 | 28 1/4 | 28 1/4 | 27 3/4 | 28 | 28 1/4 | 32300 | |
37652 | SQAp | 15900 | 72 55/64 | 0 | ||||||
37653 | SQCIX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
37654 | SQEMX | 0 | 18.80 | 18.80 | 18.80 | 0 | ||||
37655 | SQF | 200 | 14 1/4 | 14 1/4 | 14 3/8 | 0 | ||||
37656 | SQGIX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
37657 | SQGRX | 0 | 15.68 | 15.68 | 15.68 | 0 | ||||
37658 | SQGVX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
37659 | SQIGX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
37660 | SQIXX | 0 | 0.36 | 4.73 | 4.83 | 2759 | ||||
37661 | SQL | 0 | 0 | |||||||
37662 | SQM | 200 | 53 3/4 | 57 3/4 | 58 3/8 | 0 | ||||
37663 | SQMS | 0 | 0 | |||||||
37664 | SQMU | 0 | 0 | |||||||
37665 | SQNA | 200 | 14 7/8 | 15 1/4 | 15 3/4 | 14 7/8 | 14 3/4 | 15 1/2 | 43500 | |
37666 | SQNT | 200 | 15 3/8 | 15 7/8 | 15 7/8 | 15 | 15 1/8 | 15 3/8 | 906400 | |
37667 | SQTXX | 0 | 0.36 | 4.90 | 5.00 | 12995 | ||||
37668 | SR | 400 | 26 | 0 | ||||||
37669 | SRA | 200 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 20 7/8 | 21 1/2 | 200 | |
37670 | SRAC | 0 | 0 | |||||||
37671 | SRAD | 0 | 0 | |||||||
37672 | SRAE | 0 | 0 | |||||||
37673 | SRAF | 0 | 0 | |||||||
37674 | SRAI | 0 | 0 | |||||||
37675 | SRAK | 0 | 0 | |||||||
37676 | SRAL | 0 | 0 | |||||||
37677 | SRAM | 10000 | 0.2300 | 0.2700 | 0.3000 | 0.2200 | 0.2200 | 0.2500 | 173600 | |
37678 | SRAN | 0 | 0 | |||||||
37679 | SRAO | 0 | 0 | |||||||
37680 | SRAR | 0 | 0 | |||||||
37681 | SRAS | 0 | 0 | |||||||
37682 | SRAT | 0 | 0 | |||||||
37683 | SRAW | 0 | 0 | |||||||
37684 | SRAX | 0 | 0 | |||||||
37685 | SRBC | 1100 | 3 3/4 | 0 | ||||||
37686 | SRBFX | 0 | 8.73 | 8.73 | 8.73 | 0 | ||||
37687 | SRBT | 100 | 11.2500 | 0 | ||||||
37688 | SRC | 1100 | 31 7/8 | 32 | 32 | 31 7/8 | 1500 | |||
37689 | SRC.C | 0 | 0 | |||||||
37690 | SRCA | 0 | 0 | |||||||
37691 | SRCAX | 0 | 11.85 | 11.85 | 12.41 | 0 | ||||
37692 | SRCE | 200 | 23 | 23 | 23 | 23 | 22 5/8 | 23 1/4 | 200 | |
37693 | SRCG | 4000 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5312 | 0.5625 | 47300 | |
37694 | SRCGP | 600 | 2.1250 | 2.1250 | 2.1875 | 2.1250 | 2.1250 | 2.3125 | 47100 | |
37695 | SRCIX | 0 | 10.41 | 10.41 | 10.90 | 0 | ||||
37696 | SRCL | 500 | 7 3/4 | 7 1/2 | 7 3/4 | 0 | ||||
37697 | SRCM | 2000 | 8 1/8 | 8 1/4 | 8 3/8 | 8 | 7 7/8 | 8 1/8 | 83100 | |
37698 | SRCMW | 1000 | 1.1250 | 1.0000 | 1.3750 | 0 | ||||
37699 | SRCMX | 0 | 10.82 | 10.82 | 11.33 | 0 | ||||
37700 | SRCN | 2500 | 2.0000 | 1.8125 | 2.0000 | 1.8125 | 1.8125 | 2.0625 | 8500 | |
37701 | SRCO | 2300 | 12 1/4 | 12 3/8 | 12 5/8 | 12 | 12 1/8 | 12 3/8 | 57700 | |
37702 | SRCP | 0 | 0 | |||||||
37703 | SRCR | 2500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.0000 | 4.0000 | 7500 | |
37704 | SRCXX | 0 | 0.45 | 2.76 | 2.78 | 481 | ||||
37705 | SRDNY | 0 | 0 | |||||||
37706 | SRDO | 2000 | 0.2300 | 0.2100 | 0.2300 | 0 | ||||
37707 | SREG | 0 | 0 | |||||||
37708 | SREMX | 0 | 19.13 | 19.13 | 20.30 | 0 | ||||
37709 | SRFBX | 0 | 30.96 | 30.96 | 30.96 | 0 | ||||
37710 | SRFCX | 0 | 29.02 | 29.02 | 29.02 | 0 | ||||
37711 | SRFIX | 0 | 9.85 | 9.85 | 10.31 | 0 | ||||
37712 | SRFSX | 0 | 29.44 | 29.44 | 29.44 | 0 | ||||
37713 | SRFXX | 0 | 0.60 | 4.77 | 4.87 | 11310 | ||||
37714 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
37715 | SRG/WS/A | 0 | 1 3/4 | 2 3/8 | 0 | |||||
37716 | SRGC | 400 | 1/8 | 3/32 | 5/32 | 0 | ||||
37717 | SRGE | 3300 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 234400 | |
37718 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
37719 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
37720 | SRGEW | 2000 | 2 1/8 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 70200 | |
37721 | SRGFX | 0 | 15.95 | 15.95 | 16.92 | 0 | ||||
37722 | SRGIX | 0 | 14.69 | 14.69 | 15.59 | 0 | ||||
37723 | SRGN | 500 | 2 1/8 | 2 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 6100 | |
37724 | SRGPX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
37725 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
37726 | SRGVX | 0 | 9.58 | 9.58 | 10.03 | 0 | ||||
37727 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
37728 | SRGXX | 0 | 0.37 | 4.46 | 4.64 | 390 | ||||
37729 | SRGY | 100000 | 0.0800 | 0.0800 | 0.1100 | 0 | ||||
37730 | SRHBX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
37731 | SRHQX | 0 | 2.33 | 2.33 | 2.41 | 0 | ||||
37732 | SRI | 1700 | 2 11/16 | 3 | 3 9/16 | 0 | ||||
37733 | SRIC | 0 | 0 | |||||||
37734 | SRIGX | 0 | 10.29 | 10.29 | 10.92 | 0 | ||||
37735 | SRIIX | 0 | 10.70 | 10.70 | 11.20 | 0 | ||||
37736 | SRIK | 1500 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
37737 | SRIMX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
37738 | SRIS | 334 | 9.3728 | 0 | ||||||
37739 | SRITX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
37740 | SRIV | 0 | 0 | |||||||
37741 | SRIXX | 0 | 0.55 | 4.79 | 4.94 | 1422 | ||||
37742 | SRL | 100 | 7 1/16 | 0 | ||||||
37743 | SRLD | 0 | 0 | |||||||
37744 | SRLIX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
37745 | SRLM | 300 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
37746 | SRLY | 100 | 3.0000 | 0 | ||||||
37747 | SRM | 500 | 18 | 18 1/4 | 18 3/8 | 18 | 17 7/8 | 18 3/8 | 1500 | |
37748 | SRMA | 0 | 0 | |||||||
37749 | SRMC | 200 | 0.3437 | 0.3437 | 0.6250 | 0 | ||||
37750 | SRMD | 0 | 0 | |||||||
37751 | SRMDU | 0 | 0 | |||||||
37752 | SRMFX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
37753 | SRMI | 8000 | 2 5/8 | 2 11/16 | 2 11/16 | 2 19/32 | 2 9/16 | 2 11/16 | 89500 | |
37754 | SRMM | 0 | 0 | |||||||
37755 | SRMMX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
37756 | SRMN | 0 | 0 | |||||||
37757 | SRMO | 0 | 0 | |||||||
37758 | SRMS | 0 | 0 | |||||||
37759 | SRMY | 0 | 0 | |||||||
37760 | SRN | 300 | 11 5/8 | 13 5/8 | 14 | 0 | ||||
37761 | SRNB | 0 | 0 | |||||||
37762 | SRNMX | 0 | 11.01 | 11.01 | 11.53 | 0 | ||||
37763 | SRNVF | 0 | 0.2600 | 0 | ||||||
37764 | SROM | 6500 | 37 9/16 | 37 | 37 3/4 | 37 | 37 | 37 3/4 | 21800 | |
37765 | SRP | 300 | 27 7/8 | 28 1/4 | 28 5/8 | 0 | ||||
37766 | SRPA | 0 | 0 | |||||||
37767 | SRPB | 0 | 0 | |||||||
37768 | SRPC | 0 | 0 | |||||||
37769 | SRPEX | 0 | 18.74 | 18.74 | 18.74 | 0 | ||||
37770 | SRPI | 0 | 0 | |||||||
37771 | SRPS | 0 | 0 | |||||||
37772 | SRPX | 0 | 0 | |||||||
37773 | SRPpT | 200 | 26 | 26 | 26 | 25 7/8 | 3800 | |||
37774 | SRR | 300 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 7/8 | 4700 | |
37775 | SRRA | 0 | 0 | |||||||
37776 | SRRAN | 500 | 33.6250 | 0 | ||||||
37777 | SRRAP | 100 | 49.5000 | 0 | ||||||
37778 | SRRC | 0 | 0 | |||||||
37779 | SRRCF | 700 | 29/32 | 7/8 | 15/16 | 7/8 | 29/32 | 1 | 6900 | |
37780 | SRRO | 0 | 0 | |||||||
37781 | SRRY | 0 | 0 | |||||||
37782 | SRSGX | 0 | 2.33 | 2.33 | 2.41 | 0 | ||||
37783 | SRSI | 10000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.0625 | 0.1875 | 10000 | |
37784 | SRSL | 200 | 15 1/2 | 16 | 16 | 15 1/2 | 15 1/2 | 15 3/4 | 41100 | |
37785 | SRSPX | 0 | 27.09 | 27.09 | 27.09 | 0 | ||||
37786 | SRSV | 15000 | 18 1/4 | 17 3/4 | 18 1/4 | 17 1/4 | 17 1/2 | 18 1/4 | 110300 | |
37787 | SRSVX | 0 | 15.68 | 15.68 | 15.68 | 0 | ||||
37788 | SRTB | 100 | 12.5000 | 12.2500 | 12.5000 | 0 | ||||
37789 | SRTC | 0 | 0 | |||||||
37790 | SRTF | 0 | 0 | |||||||
37791 | SRTFW | 0 | 0 | |||||||
37792 | SRTK | 0 | 0 | |||||||
37793 | SRTR | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
37794 | SRTRW | 200 | 5/16 | 5/16 | 7/16 | 0 | ||||
37795 | SRV | 200 | 28 3/4 | 28 7/8 | 29 | 28 5/8 | 28 1/2 | 29 | 12600 | |
37796 | SRVB | 0 | 0 | |||||||
37797 | SRVC | 1000 | 2 1/4 | 2 5/16 | 2 5/16 | 2 | 2 1/16 | 2 1/4 | 422900 | |
37798 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
37799 | SRVE | 0 | 0 | |||||||
37800 | SRVEX | 0 | 15.82 | 15.82 | 16.61 | 0 | ||||
37801 | SRVF | 0 | 0 | |||||||
37802 | SRVFX | 0 | 17.74 | 17.74 | 18.58 | 0 | ||||
37803 | SRVH | 0 | 0 | |||||||
37804 | SRVK | 0 | 0 | |||||||
37805 | SRVL | 0 | 0 | |||||||
37806 | SRVM | 0 | 0 | |||||||
37807 | SRVN | 0 | 0 | |||||||
37808 | SRVP | 0 | 0 | |||||||
37809 | SRVR | 0 | 0 | |||||||
37810 | SRVT | 0 | 0 | |||||||
37811 | SRVW | 0 | 0 | |||||||
37812 | SRVpT | 100 | 84 1/8 | 0 | ||||||
37813 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
37814 | SRW | 400 | 23 3/4 | 24 1/4 | 24 3/4 | 0 | ||||
37815 | SRWB | 0 | 0 | |||||||
37816 | SRWG | 0 | 0 | |||||||
37817 | SRWN | 0 | 0 | |||||||
37818 | SRX | 0 | 153.75 | 152.27 | 153.85 | 152.27 | 0 | |||
37819 | SRY | 900 | 4 3/8 | 0 | ||||||
37820 | SRYC | 0 | 0 | |||||||
37821 | SRYI | 0 | 0 | |||||||
37822 | SRYIX | 0 | 18.84 | 18.84 | 18.84 | 0 | ||||
37823 | SRYT | 0 | 0 | |||||||
37824 | SRZ | 0 | 0 | |||||||
37825 | SSAF | 0 | 0 | |||||||
37826 | SSAGX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
37827 | SSAIX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
37828 | SSAX | 4300 | 11 3/8 | 11 1/8 | 11 7/8 | 11 | 11 3/8 | 11 1/2 | 826000 | |
37829 | SSB | 200 | 12 3/4 | 0 | ||||||
37830 | SSBAX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
37831 | SSBK | 500 | 21 1/4 | 22 1/2 | 22 1/2 | 21 1/4 | 21 1/4 | 22 1/2 | 600 | |
37832 | SSBMX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
37833 | SSBTX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
37834 | SSC | 1100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 3/8 | 1100 | |
37835 | SSCEX | 0 | 14.69 | 14.69 | 15.26 | 0 | ||||
37836 | SSCGX | 0 | 18.99 | 18.99 | 18.99 | 0 | ||||
37837 | SSCI | 1000 | 0.1250 | 0.1875 | 0.3125 | 45000 | ||||
37838 | SSCO | 0 | 0 | |||||||
37839 | SSCSX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
37840 | SSCT | 100 | 1.3750 | 1.3125 | 1.5000 | 0 | ||||
37841 | SSCUF | 0 | 8.5500 | 0 | ||||||
37842 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
37843 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
37844 | SSDO | 0 | 0 | |||||||
37845 | SSDOY | 0 | 11.6250 | 0 | ||||||
37846 | SSEIX | 0 | 12.81 | 12.81 | 13.31 | 0 | ||||
37847 | SSEMX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
37848 | SSEPX | 0 | 17.83 | 17.83 | 17.83 | 0 | ||||
37849 | SSEQX | 0 | 12.98 | 12.98 | 12.98 | 0 | ||||
37850 | SSET | 300 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 600 | |
37851 | SSF | 24700 | 1/16 | 1/16 | 15/16 | 0 | ||||
37852 | SSFC | 5000 | 12 3/16 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 95700 | |
37853 | SSFE | 20000 | 0.1250 | 0.0500 | 0.2000 | 0 | ||||
37854 | SSFIX | 0 | 10.01 | 10.01 | 10.21 | 0 | ||||
37855 | SSFT | 39900 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.3750 | 74900 | |
37856 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
37857 | SSGBX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
37858 | SSGIX | 0 | 12.43 | 12.43 | 13.02 | 0 | ||||
37859 | SSGSX | 0 | 14.09 | 14.09 | 14.79 | 0 | ||||
37860 | SSGTX | 0 | 8.94 | 8.94 | 8.94 | 0 | ||||
37861 | SSGWX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
37862 | SSGXX | 0 | 0.40 | 5.03 | 5.15 | 7922 | ||||
37863 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
37864 | SSGpO | 0 | 2 3/4 | 6 1/4 | 0 | |||||
37865 | SSH | 0 | 3 3/4 | 4 3/4 | 0 | |||||
37866 | SSHFX | 0 | 22.43 | 22.43 | 22.43 | 0 | ||||
37867 | SSHI | 200 | 10 | 0 | ||||||
37868 | SSI | 100 | 11 | 11 1/4 | 11 1/4 | 11 | 10 3/4 | 11 1/8 | 5000 | |
37869 | SSIAX | 0 | 19.78 | 19.78 | 20.82 | 0 | ||||
37870 | SSIGX | 0 | 9.78 | 9.78 | 9.88 | 0 | ||||
37871 | SSII | 1000 | 5 1/8 | 5 3/8 | 5 3/8 | 4 63/64 | 5 | 5 1/4 | 85600 | |
37872 | SSIIW | 700 | 1 5/16 | 1 1/4 | 1 11/16 | 1 1/4 | 1 5/16 | 1 11/16 | 39000 | |
37873 | SSINX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
37874 | SSITX | 0 | 9.27 | 9.27 | 9.27 | 0 | ||||
37875 | SSIX | 1000 | 0.0001 | 0 | ||||||
37876 | SSJ | 0 | 0 | |||||||
37877 | SSKY | 0 | 0 | |||||||
37878 | SSLI | 1600 | 7 7/8 | 7 3/8 | 7 7/8 | 0 | ||||
37879 | SSM | 100 | 19 | 0 | ||||||
37880 | SSMA | 0 | 0 | |||||||
37881 | SSMGX | 0 | 18.20 | 18.20 | 18.20 | 0 | ||||
37882 | SSMI | 0 | 1.0000 | 1.7500 | 0 | |||||
37883 | SSMTX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
37884 | SSMXX | 0 | 0.51 | 5.05 | 5.17 | 35708 | ||||
37885 | SSN | 1100 | 9 1/4 | 0 | ||||||
37886 | SSNC | 500 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 32700 | |
37887 | SSNYX | 0 | 8.10 | 8.10 | 8.10 | 0 | ||||
37888 | SSO | 0 | 0 | |||||||
37889 | SSOA | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 2000 | |
37890 | SSOC | 0 | 0 | |||||||
37891 | SSOI | 0 | 0 | |||||||
37892 | SSOL | 1000 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 3/8 | 9000 | |
37893 | SSOLW | 400 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 4900 | |
37894 | SSP | 400 | 48 | 48 | 48 | 48 | 47 7/8 | 48 1/4 | 400 | |
37895 | SSPC | 100 | 19 | 19 1/4 | 19 1/4 | 19 | 18 3/4 | 19 1/4 | 300 | |
37896 | SSPE | 700 | 26 7/8 | 27 1/4 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 34400 | |
37897 | SSPG | 0 | 0 | |||||||
37898 | SSPI | 0 | 0 | |||||||
37899 | SSPIF | 500 | 7 1/8 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 46700 | |
37900 | SSPR | 0 | 0 | |||||||
37901 | SSPW | 4000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 6100 | |
37902 | SSRI | 0 | 0 | |||||||
37903 | SSRIF | 600 | 5 15/64 | 4 7/8 | 5 15/64 | 4 7/8 | 5 | 5 1/4 | 35100 | |
37904 | SSS | 400 | 27 | 27 | 27 | 27 | 400 | |||
37905 | SSSA | 0 | 0 | |||||||
37906 | SSSI | 0 | 0 | |||||||
37907 | SSSL | 0 | 0 | |||||||
37908 | SSSNF | 0 | 1.7500 | 0 | ||||||
37909 | SSSR | 0 | 0 | |||||||
37910 | SSSS | 400 | 21 1/2 | 21 3/8 | 21 3/4 | 21 3/8 | 21 3/8 | 21 5/8 | 160700 | |
37911 | SSSTX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
37912 | SSSW | 0 | 0 | |||||||
37913 | SST | 100 | 12 3/4 | 0 | ||||||
37914 | SSTAX | 0 | 10.89 | 10.89 | 11.43 | 0 | ||||
37915 | SSTBX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
37916 | SSTC | 0 | 0 | |||||||
37917 | SSTGX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
37918 | SSTI | 800 | 7 5/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 52900 | |
37919 | SSTIX | 0 | 14.88 | 14.88 | 15.62 | 0 | ||||
37920 | SSTK | 0 | 0 | |||||||
37921 | SSTR | 0 | 0 | |||||||
37922 | SSTRX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
37923 | SSTS | 0 | 0 | |||||||
37924 | SSTT | 0 | 0 | |||||||
37925 | SSTXX | 0 | 0.78 | 4.88 | 5.00 | 1782 | ||||
37926 | SSUN | 0 | 0 | |||||||
37927 | SSUNW | 0 | 0 | |||||||
37928 | SSVIX | 0 | 14.13 | 14.13 | 14.13 | 0 | ||||
37929 | SSVSX | 0 | 14.16 | 14.16 | 14.87 | 0 | ||||
37930 | SSVTX | 0 | 14.12 | 14.12 | 14.12 | 0 | ||||
37931 | SSW | 1000 | 32 3/4 | 31 5/8 | 32 | 0 | ||||
37932 | SSWA | 0 | 0 | |||||||
37933 | SSWC | 0 | 0 | |||||||
37934 | SSWH | 0 | 0 | |||||||
37935 | SSWI | 0 | 0 | |||||||
37936 | SSWL | 0 | 0 | |||||||
37937 | SSWM | 0 | 0 | |||||||
37938 | SSWN | 0 | 0 | |||||||
37939 | SSWO | 0 | 0 | |||||||
37940 | SSWP | 0 | 0 | |||||||
37941 | SSWPP | 0 | 0 | |||||||
37942 | SSWR | 0 | 0 | |||||||
37943 | SSWS | 0 | 0 | |||||||
37944 | SSWT | 0 | 0 | |||||||
37945 | SSWV | 0 | 0 | |||||||
37946 | SSWX | 0 | 0 | |||||||
37947 | SSX | 0 | 49.70 | 0 | ||||||
37948 | SSY | 0 | 0 | |||||||
37949 | SSYBX | 0 | 8.09 | 8.09 | 8.09 | 0 | ||||
37950 | SSYI | 0 | 0 | |||||||
37951 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
37952 | SSYS | 500 | 15 1/2 | 17 3/4 | 18 1/8 | 3497000 | ||||
37953 | ST | 200 | 59 1/4 | 59 3/8 | 60 | 0 | ||||
37954 | ST.A | 0 | 0 | |||||||
37955 | STA | 200 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 6 | 200 | |
37956 | STAA | 200 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 5/8 | 11 7/8 | 40500 | |
37957 | STAAX | 0 | 20.14 | 20.14 | 20.14 | 0 | ||||
37958 | STAC | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 130200 | |
37959 | STAD | 0 | 0 | |||||||
37960 | STADX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
37961 | STAF | 10000 | 13 1/4 | 13 1/2 | 13 3/4 | 12 3/4 | 13 1/4 | 13 3/8 | 69200 | |
37962 | STAH | 0 | 0 | |||||||
37963 | STAI | 6000 | 0.3437 | 0.1875 | 0.5000 | 0 | ||||
37964 | STAK | 500 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 5/16 | 500 | |
37965 | STAN | 400 | 4 1/16 | 4 1/16 | 4 3/16 | 0 | ||||
37966 | STAP | 0 | 0 | |||||||
37967 | STAR | 19000 | 27 3/8 | 26 5/8 | 27 1/2 | 26 5/8 | 27 1/4 | 27 3/8 | 521500 | |
37968 | STARX | 0 | 19.51 | 19.51 | 19.51 | 0 | ||||
37969 | STAT | 1000 | 22 3/4 | 24 | 24 3/4 | 22 | 22 3/8 | 22 3/4 | 377600 | |
37970 | STAX | 2000 | 0.9375 | 0.9400 | 0.9400 | 0.9300 | 0.9375 | 0.9687 | 44700 | |
37971 | STAXX | 0 | 0.42 | 3.02 | 3.05 | 417 | ||||
37972 | STAY | 5000 | 19 1/2 | 19 1/2 | 20 1/4 | 19 1/4 | 19 1/4 | 19 3/4 | 170600 | |
37973 | STB | 100 | 90 | 90 | 90 | 90 | 89 3/8 | 89 7/8 | 100 | |
37974 | STBA | 600 | 31 1/4 | 31 3/4 | 31 3/4 | 31 1/4 | 31 1/4 | 31 3/4 | 4500 | |
37975 | STBC | 500 | 12 1/4 | 12 | 12 1/2 | 0 | ||||
37976 | STBCX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
37977 | STBD | 0 | 0 | |||||||
37978 | STBF | 200 | 15 | 15 | 15 | 14 3/4 | 14 3/4 | 15 | 3600 | |
37979 | STBI | 200 | 20 7/8 | 20 3/4 | 22 | 20 5/8 | 20 7/8 | 21 1/2 | 41100 | |
37980 | STBK | 0 | 0 | |||||||
37981 | STBL | 0 | 0 | |||||||
37982 | STBP | 1500 | 0.0625 | 0 | ||||||
37983 | STBRF | 0 | 0 | |||||||
37984 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
37985 | STBXX | 0 | 0.52 | 4.66 | 4.77 | 220 | ||||
37986 | STBY | 9000 | 0.3000 | 0.3400 | 0.3400 | 0.3000 | 10000 | |||
37987 | STBYE | 0 | 0 | |||||||
37988 | STC | 300 | 21 7/8 | 0 | ||||||
37989 | STCAX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
37990 | STCBX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
37991 | STCC | 0 | 0 | |||||||
37992 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
37993 | STCE | 0 | 0 | |||||||
37994 | STCF | 0 | 0 | |||||||
37995 | STCFX | 0 | 15.40 | 15.40 | 15.40 | 0 | ||||
37996 | STCH | 1000 | 7 3/4 | 7 3/4 | 7 13/16 | 7 3/4 | 7 3/4 | 7 7/8 | 62200 | |
37997 | STCIX | 0 | 15.46 | 15.46 | 16.06 | 0 | ||||
37998 | STCL | 2500 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 5/16 | 4500 | |
37999 | STCM | 0 | 0 | |||||||
38000 | STCMX | 0 | 11.31 | 11.31 | 11.87 | 0 | ||||
38001 | STCO | 300 | 3.8750 | 3.8750 | 4.1250 | 3.8750 | 3.8750 | 4.0000 | 4500 | |
38002 | STCR | 2500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/8 | 3 1/2 | 8600 | |
38003 | STCS | 0 | 0 | |||||||
38004 | STCSX | 0 | 21.42 | 21.42 | 21.42 | 0 | ||||
38005 | STCXX | 0 | 0.41 | 4.71 | 4.84 | 5064 | ||||
38006 | STD | 200 | 52 7/8 | 52 3/4 | 52 7/8 | 52 3/4 | 400 | |||
38007 | STDA | 0 | 0 | |||||||
38008 | STDB | 0 | 0 | |||||||
38009 | STDC | 0 | 0 | |||||||
38010 | STDE | 25000 | 0.1562 | 0.1200 | 0.1562 | 0.1200 | 0.1250 | 0.1700 | 37000 | |
38011 | STDFX | 0 | 11.41 | 11.41 | 11.98 | 0 | ||||
38012 | STDI | 0 | 0 | |||||||
38013 | STDIX | 0 | 16.60 | 16.60 | 16.60 | 0 | ||||
38014 | STDK | 0 | 0 | |||||||
38015 | STE | 100 | 34 7/8 | 35 5/8 | 36 1/8 | 0 | ||||
38016 | STE.A | 0 | 0 | |||||||
38017 | STE.B | 0 | 0 | |||||||
38018 | STE/A | 200 | 25 1/8 | 0 | ||||||
38019 | STEA | 0 | 0 | |||||||
38020 | STEAP | 0 | 0 | |||||||
38021 | STEAX | 0 | 12.50 | 12.50 | 13.12 | 0 | ||||
38022 | STEBX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
38023 | STEC | 2000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 11000 | |
38024 | STEF | 0 | 0 | |||||||
38025 | STEI | 400 | 33 1/2 | 34 1/2 | 34 1/2 | 33 1/2 | 33 1/2 | 34 | 38300 | |
38026 | STEK | 1500 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 1/2 | 11 1/2 | 1500 | |
38027 | STEL | 15000 | 1 23/32 | 1 3/4 | 1 25/32 | 1 11/16 | 1 23/32 | 1 3/4 | 137000 | |
38028 | STEMX | 0 | 8.50 | 8.50 | 8.92 | 0 | ||||
38029 | STEQX | 0 | 15.68 | 15.68 | 15.68 | 0 | ||||
38030 | STER | 500 | 17 5/8 | 0 | ||||||
38031 | STERX | 0 | 12.23 | 12.23 | 12.23 | 0 | ||||
38032 | STES | 0 | 0 | |||||||
38033 | STET | 8500 | 23.7500 | 0 | ||||||
38034 | STEXX | 0 | 0.56 | 3.00 | 3.05 | 1187 | ||||
38035 | STFA | 30000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
38036 | STFBX | 0 | 40.03 | 40.03 | 40.03 | 0 | ||||
38037 | STFC | 300 | 14 | 14 1/4 | 14 1/4 | 13 3/4 | 14 | 14 1/2 | 9700 | |
38038 | STFG | 0 | 0 | |||||||
38039 | STFGX | 0 | 32.23 | 32.23 | 32.23 | 0 | ||||
38040 | STFIX | 0 | 18.85 | 18.85 | 18.85 | 0 | ||||
38041 | STFR | 30000 | 25 3/8 | 25 | 26 | 25 | 25 1/4 | 26 | 63900 | |
38042 | STFRX | 0 | 13.86 | 13.86 | 13.86 | 0 | ||||
38043 | STFSX | 0 | 10.33 | 10.33 | 10.43 | 0 | ||||
38044 | STFXX | 0 | 0.53 | 2.99 | 3.04 | 2191 | ||||
38045 | STFZ | 0 | 0 | |||||||
38046 | STFZY | 0 | 0 | |||||||
38047 | STG | 1500 | 7 1/16 | 0 | ||||||
38048 | STGA | 1200 | 1 | 1 | 1 | 7/8 | 15/16 | 1 | 6400 | |
38049 | STGBX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
38050 | STGC | 0 | 0 | |||||||
38051 | STGE | 3000 | 18 7/8 | 18 3/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 242400 | |
38052 | STGEX | 0 | 14.32 | 14.32 | 14.32 | 0 | ||||
38053 | STGI | 5000 | 8.0000 | 8.0000 | 8.0000 | 7.8750 | 7.8750 | 8.2500 | 10500 | |
38054 | STGIX | 0 | 10.29 | 10.29 | 10.69 | 0 | ||||
38055 | STGM | 200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0300 | 200 | |
38056 | STGO | 13000 | 0.0100 | 0 | ||||||
38057 | STGRX | 0 | 26.65 | 26.65 | 26.65 | 0 | ||||
38058 | STGTX | 0 | 20.89 | 20.89 | 20.89 | 0 | ||||
38059 | STGVX | 0 | 5.09 | 5.09 | 5.36 | 0 | ||||
38060 | STGXX | 0 | 0.57 | 4.63 | 4.72 | 39553 | ||||
38061 | STGY | 0 | 0 | |||||||
38062 | STH | 100 | 26 3/8 | 26 5/8 | 27 1/8 | 0 | ||||
38063 | STHA | 0 | 0 | |||||||
38064 | STHAY | 0 | 0.0500 | 0 | ||||||
38065 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
38066 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
38067 | STHE | 0 | 0 | |||||||
38068 | STHH | 0 | 0 | |||||||
38069 | STHHY | 0 | 14.6250 | 0 | ||||||
38070 | STHI | 0 | 0 | |||||||
38071 | STHIF | 0 | 0 | |||||||
38072 | STHK | 2500 | 3.1875 | 3.3750 | 3.6250 | 3.1875 | 3.2500 | 3.5000 | 22500 | |
38073 | STHRX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
38074 | STHT | 0 | 0 | |||||||
38075 | STHYX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
38076 | STI | 500 | 47 1/8 | 47 1/8 | 47 1/8 | 47 | 47 1/8 | 47 3/4 | 1000 | |
38077 | STIA | 0 | 0 | |||||||
38078 | STIAX | 0 | 10.33 | 10.33 | 10.82 | 0 | ||||
38079 | STIB | 0 | 0 | |||||||
38080 | STIBX | 0 | 7.45 | 7.45 | 7.45 | 0 | ||||
38081 | STIC | 500 | 3.2500 | 3.4375 | 3.8750 | 0 | ||||
38082 | STID | 0 | 0 | |||||||
38083 | STIG | 2200 | 2.5625 | 2.5937 | 2.5937 | 2.5000 | 2.5625 | 2.5937 | 22300 | |
38084 | STIGX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
38085 | STIH | 0 | 0 | |||||||
38086 | STII | 300 | 27 1/4 | 27 | 28 | 25 3/4 | 27 1/4 | 27 1/2 | 50900 | |
38087 | STIL | 0 | 0 | |||||||
38088 | STIM | 1800 | 5 33/64 | 5 9/16 | 5 5/8 | 5 1/2 | 5 1/2 | 5 11/16 | 9900 | |
38089 | STIMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
38090 | STIN | 1000 | 1.3750 | 1.3000 | 1.6250 | 1.3000 | 0.7500 | 1.6250 | 4000 | |
38091 | STIQ | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 900 | |
38092 | STIR | 10000 | 0.2450 | 0 | ||||||
38093 | STIS | 0 | 0 | |||||||
38094 | STISX | 0 | 13.76 | 13.76 | 13.76 | 0 | ||||
38095 | STITX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
38096 | STIVX | 0 | 2.53 | 2.53 | 2.68 | 0 | ||||
38097 | STIXX | 0 | 0.50 | 4.50 | 4.57 | 7669 | ||||
38098 | STIY | 0 | 0 | |||||||
38099 | STIZ | 100 | 8 3/4 | 8 3/4 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/2 | 7600 | |
38100 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
38101 | STJ | 0 | 0 | |||||||
38102 | STJM | 2700 | 39 5/8 | 39 7/8 | 40 1/2 | 39 3/8 | 39 3/8 | 39 5/8 | 473900 | |
38103 | STK | 100 | 47 | 46 | 47 1/2 | 46 | 47 | 47 3/8 | 11300 | |
38104 | STKA | 0 | 0 | |||||||
38105 | STKC | 0 | 0 | |||||||
38106 | STKF | 0 | 0 | |||||||
38107 | STKG | 0 | 0 | |||||||
38108 | STKI | 0 | 0 | |||||||
38109 | STKL | 0 | 0 | |||||||
38110 | STKLF | 3000 | 1 7/8 | 1 29/32 | 1 29/32 | 1 27/32 | 1 27/32 | 1 7/8 | 49100 | |
38111 | STKM | 0 | 0 | |||||||
38112 | STKP | 0 | 0 | |||||||
38113 | STKR | 200 | 5 3/4 | 5 3/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 1/4 | 33100 | |
38114 | STKT | 0 | 0 | |||||||
38115 | STKY | 1000 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 14100 | |
38116 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
38117 | STL | 100 | 13 | 13 | 13 | 13 | 13 | 13 3/8 | 100 | |
38118 | STLAX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
38119 | STLB | 0 | 0 | |||||||
38120 | STLBX | 0 | 11.92 | 11.92 | 11.92 | 0 | ||||
38121 | STLBY | 5000 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 16400 | |
38122 | STLC | 1000 | 1 7/32 | 1 3/16 | 1 1/2 | 1 3/16 | 1 7/32 | 1 7/16 | 27900 | |
38123 | STLCG | 10 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 46 | 48 1/2 | 10 | |
38124 | STLCX | 0 | 12.60 | 12.60 | 12.60 | 0 | ||||
38125 | STLDX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
38126 | STLEX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
38127 | STLFX | 0 | 13.03 | 13.03 | 13.64 | 0 | ||||
38128 | STLK | 0 | 0 | |||||||
38129 | STLRX | 0 | 13.03 | 13.03 | 13.03 | 0 | ||||
38130 | STLS | 100 | 2.7500 | 2.7500 | 3.2500 | 0 | ||||
38131 | STLT | 0 | 0 | |||||||
38132 | STLTF | 200 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 16 | 200 | |
38133 | STLY | 100 | 17 | 17 1/4 | 17 1/4 | 17 | 17 | 17 1/2 | 4100 | |
38134 | STM | 500 | 53 3/8 | 55 1/4 | 55 3/4 | 0 | ||||
38135 | STMB | 0 | 0 | |||||||
38136 | STMC | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 500 | |
38137 | STMD | 3300 | 11 3/8 | 11 | 11 3/8 | 10 3/4 | 11 1/8 | 11 3/8 | 14700 | |
38138 | STMDX | 0 | 25.81 | 25.81 | 25.81 | 0 | ||||
38139 | STME | 0 | 0 | |||||||
38140 | STMF | 0 | 0 | |||||||
38141 | STMG | 0 | 0 | |||||||
38142 | STMH | 0 | 0 | |||||||
38143 | STMI | 100 | 8 3/4 | 8 1/8 | 8 3/4 | 8 1/8 | 8 | 8 3/4 | 2600 | |
38144 | STMIA | 0 | 0 | |||||||
38145 | STML | 0 | 0 | |||||||
38146 | STMM | 0 | 0 | |||||||
38147 | STMN | 0 | 0 | |||||||
38148 | STMT | 0 | 0 | |||||||
38149 | STMX | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 15 1/4 | 300 | |
38150 | STN | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 7/8 | 100 | |
38151 | STND | 1000 | 18 3/16 | 18 | 18 1/4 | 18 | 18 | 18 1/4 | 75200 | |
38152 | STNJ | 5000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 12.0000 | 5000 | |
38153 | STNM | 2400 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.6250 | 2400 | |
38154 | STNR | 0 | 0 | |||||||
38155 | STNRF | 0 | 0 | |||||||
38156 | STNRX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
38157 | STNS | 0 | 0 | |||||||
38158 | STNT | 500 | 12 | 12 | 12 3/8 | 12 | 12 | 12 1/2 | 700 | |
38159 | STNX | 12500 | 0.6300 | 0.6600 | 0.6600 | 0.5900 | 0.6200 | 0.6300 | 487200 | |
38160 | STNp | 100 | 50 1/4 | 49 3/4 | 50 1/4 | 0 | ||||
38161 | STO | 1000 | 15 | 14 3/8 | 14 7/8 | 0 | ||||
38162 | STOA | 0 | 0 | |||||||
38163 | STOB | 0 | 0 | |||||||
38164 | STOC | 0 | 0 | |||||||
38165 | STOD | 0 | 0 | |||||||
38166 | STOI | 0 | 0 | |||||||
38167 | STOK | 0 | 0 | |||||||
38168 | STOL | 0 | 0 | |||||||
38169 | STOM | 0 | 0 | |||||||
38170 | STON | 1100 | 5 1/32 | 5 1/32 | 5 1/32 | 5 1/32 | 5 1/32 | 5 1/8 | 1100 | |
38171 | STONW | 4500 | 7/32 | 7/32 | 1/4 | 0 | ||||
38172 | STOO | 0 | 0 | |||||||
38173 | STOR | 0 | 0 | |||||||
38174 | STOS | 0 | 0 | |||||||
38175 | STOSF | 0 | 3.9500 | 0 | ||||||
38176 | STOSY | 600 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 | 600 | |
38177 | STOT | 100 | 5.0000 | 3.0000 | 5.0000 | 0 | ||||
38178 | STOV | 0 | 0 | |||||||
38179 | STOXX | 0 | 0.52 | 3.01 | 3.04 | 3439 | ||||
38180 | STOpE | 200 | 19 1/8 | 19 1/4 | 19 1/4 | 19 1/8 | 1700 | |||
38181 | STP | 0 | 0 | |||||||
38182 | STPB | 0 | 0 | |||||||
38183 | STPHF | 0 | 0 | |||||||
38184 | STPL | 0 | 0 | |||||||
38185 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
38186 | STQN | 0 | 0 | |||||||
38187 | STR | 2000 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 1/4 | 37 | 2000 | |
38188 | STRA | 1000 | 19 3/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/4 | 8100 | |
38189 | STRAX | 0 | 11.47 | 11.47 | 12.04 | 0 | ||||
38190 | STRB | 2000 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/4 | 4000 | |
38191 | STRBX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
38192 | STRC | 1000 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 1/8 | 14 3/4 | 23100 | |
38193 | STRD | 1000 | 5 5/8 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 7/8 | 5700 | |
38194 | STRE | 0 | 0 | |||||||
38195 | STRF | 0 | 0 | |||||||
38196 | STRFF | 0 | 0 | |||||||
38197 | STRFX | 0 | 31.34 | 31.34 | 31.34 | 0 | ||||
38198 | STRGX | 0 | 26.00 | 26.00 | 26.00 | 0 | ||||
38199 | STRK | 0 | 0 | |||||||
38200 | STRL | 200 | 36 3/4 | 36 1/2 | 37 | 36 1/2 | 36 3/4 | 37 | 285400 | |
38201 | STRM | 0 | 0 | |||||||
38202 | STRN | 500 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
38203 | STRO | 1100 | 3 11/16 | 4 | 4 | 3 5/8 | 3 5/8 | 3 7/8 | 7200 | |
38204 | STRR | 3000 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 28800 | |
38205 | STRS | 0 | 0 | |||||||
38206 | STRT | 2000 | 15 3/4 | 15 7/8 | 15 7/8 | 15 1/2 | 15 1/2 | 16 | 29400 | |
38207 | STRW | 0 | 0 | |||||||
38208 | STRWA | 1000 | 17 1/4 | 17 1/8 | 17 3/4 | 17 | 17 1/4 | 18 | 20000 | |
38209 | STRX | 100 | 0.0010 | 0 | ||||||
38210 | STRXX | 0 | 0.36 | 4.99 | 4.85 | 866 | ||||
38211 | STRY | 2500 | 29 5/8 | 28 3/4 | 30 | 28 3/4 | 29 1/4 | 29 5/8 | 433800 | |
38212 | STRZ | 0 | 0 | |||||||
38213 | STRZP | 0 | 0 | |||||||
38214 | STS | 400 | 5 7/16 | 5 7/16 | 5 7/16 | 5 7/16 | 400 | |||
38215 | STS.W | 0 | 0 | |||||||
38216 | STS/WS | 100 | 1 1/2 | 0 | ||||||
38217 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
38218 | STSA | 100 | 13 3/4 | 14 | 14 | 13 3/4 | 13 3/4 | 14 | 1100 | |
38219 | STSAP | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 31 1/4 | 200 | |
38220 | STSC | 0 | 0 | |||||||
38221 | STSCX | 0 | 33.01 | 33.01 | 33.01 | 0 | ||||
38222 | STSEF | 0 | 0 | |||||||
38223 | STSEX | 0 | 313.66 | 313.66 | 313.66 | 0 | ||||
38224 | STSGX | 0 | 8.05 | 8.05 | 8.05 | 0 | ||||
38225 | STSI | 0 | 0 | |||||||
38226 | STSLX | 0 | 4.32 | 4.32 | 4.58 | 0 | ||||
38227 | STSMX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
38228 | STSR | 0 | 0 | |||||||
38229 | STSTX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
38230 | STSXX | 0 | 0.49 | 4.76 | 4.74 | 7737 | ||||
38231 | STT | 500 | 64 1/2 | 63 5/8 | 64 1/2 | 63 5/8 | 64 3/8 | 64 7/8 | 3200 | |
38232 | STTA | 0 | 0 | |||||||
38233 | STTB | 0 | 0 | |||||||
38234 | STTBX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
38235 | STTC | 0 | 0 | |||||||
38236 | STTE | 0 | 0 | |||||||
38237 | STTEX | 0 | 10.88 | 10.88 | 11.39 | 0 | ||||
38238 | STTG | 1000 | 3.2000 | 0 | ||||||
38239 | STTI | 0 | 0 | |||||||
38240 | STTK | 0 | 0 | |||||||
38241 | STTM | 0 | 0 | |||||||
38242 | STTO | 0 | 0 | |||||||
38243 | STTR | 0 | 0 | |||||||
38244 | STTRX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
38245 | STTS | 0 | 0 | |||||||
38246 | STTT | 0 | 0 | |||||||
38247 | STTX | 1000 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 28900 | |
38248 | STTXX | 0 | 0.41 | 3.09 | 3.14 | 3344 | ||||
38249 | STTY | 0 | 0 | |||||||
38250 | STTZ | 0 | 0 | |||||||
38251 | STTZF | 400 | 12 1/64 | 12 1/64 | 12 1/2 | 12 1/64 | 11 1/2 | 12 1/4 | 6600 | |
38252 | STU | 100 | 34 | 33 1/8 | 33 5/8 | 0 | ||||
38253 | STUA | 1500 | 5 3/8 | 5 3/8 | 5 7/8 | 0 | ||||
38254 | STUB | 0 | 0 | |||||||
38255 | STUC | 0 | 0 | |||||||
38256 | STUF | 0 | 0 | |||||||
38257 | STUGX | 0 | 9.70 | 9.70 | 10.05 | 0 | ||||
38258 | STUR | 700 | 21.3750 | 0 | ||||||
38259 | STUXX | 0 | 0.35 | 4.76 | 4.81 | 3177 | ||||
38260 | STV | 0 | 0 | |||||||
38261 | STVAX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
38262 | STVDZ | 0 | 0 | |||||||
38263 | STVI | 500 | 7 5/8 | 7 1/2 | 8 1/2 | 0 | ||||
38264 | STVSX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
38265 | STVTX | 0 | 13.60 | 13.60 | 13.60 | 0 | ||||
38266 | STW | 303 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | ||||
38267 | STWC | 0 | 0 | |||||||
38268 | STWRX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
38269 | STWS | 0 | 0 | |||||||
38270 | STWX | 0 | 0 | |||||||
38271 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
38272 | STXA | 0 | 0 | |||||||
38273 | STXAX | 0 | 17.59 | 17.59 | 18.32 | 0 | ||||
38274 | STXB | 0 | 0 | |||||||
38275 | STXC | 0 | 0 | |||||||
38276 | STXD | 13000 | 0.3750 | 0.4375 | 0.7500 | 0 | ||||
38277 | STXE | 0 | 0 | |||||||
38278 | STXL | 0 | 0 | |||||||
38279 | STXM | 0 | 0 | |||||||
38280 | STXMX | 0 | 8.03 | 8.03 | 8.43 | 0 | ||||
38281 | STXO | 0 | 0 | |||||||
38282 | STXS | 0 | 0 | |||||||
38283 | STXXX | 0 | 0.51 | 2.86 | 2.93 | 1656 | ||||
38284 | STXY | 0 | 0 | |||||||
38285 | STY | 200 | 4 15/16 | 0 | ||||||
38286 | STYB | 800 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | 800 | |||
38287 | STYL | 0 | 0 | |||||||
38288 | STYY | 0 | 0 | |||||||
38289 | STZ | 2400 | 7 3/4 | 0 | ||||||
38290 | STZC | 0 | 0 | |||||||
38291 | STZI | 0 | 0 | |||||||
38292 | STZK | 0 | 0 | |||||||
38293 | STZO | 0 | 0 | |||||||
38294 | STZZ | 0 | 0 | |||||||
38295 | SU | 0 | 37 1/4 | 38 1/2 | 0 | |||||
38296 | SUA | 500 | 10 7/8 | 10 1/2 | 11 | 0 | ||||
38297 | SUB | 400 | 41 1/4 | 41 | 41 1/4 | 41 | 40 7/8 | 41 3/8 | 1000 | |
38298 | SUBB | 0 | 0 | |||||||
38299 | SUBC | 0 | 0 | |||||||
38300 | SUBF | 0 | 0 | |||||||
38301 | SUBI | 100 | 31 3/4 | 31 3/4 | 33 1/4 | 0 | ||||
38302 | SUBK | 1200 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 1/2 | 34 1/4 | 1200 | |
38303 | SUBM | 1800 | 4 1/16 | 4 | 4 1/8 | 3 15/16 | 3 15/16 | 4 1/8 | 84200 | |
38304 | SUBN | 0 | 0 | |||||||
38305 | SUBNO | 0 | 0 | |||||||
38306 | SUBR | 0 | 0 | |||||||
38307 | SUBS | 1000 | 23/32 | 23/32 | 3/4 | 5/8 | 21/32 | 23/32 | 142000 | |
38308 | SUBT | 0 | 0 | |||||||
38309 | SUBpB | 1000 | 45 | 45 | 45 | 45 | 1000 | |||
38310 | SUCM | 0 | 0 | |||||||
38311 | SUCMF | 0 | 0 | |||||||
38312 | SUCS | 500 | 18.5000 | 17.0000 | 18.5000 | 0 | ||||
38313 | SUDS | 1500 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 1/2 | 2500 | |
38314 | SUFC | 0 | 0 | |||||||
38315 | SUFD | 0 | 0 | |||||||
38316 | SUG | 17100 | 25 1/2 | 23 3/8 | 23 7/8 | 0 | ||||
38317 | SUGC | 0 | 0 | |||||||
38318 | SUGH | 0 | 0 | |||||||
38319 | SUGHP | 100 | 24.5000 | 0 | ||||||
38320 | SUGI | 0 | 0 | |||||||
38321 | SUGN | 2000 | 11 7/8 | 11 7/8 | 12 1/8 | 11 7/8 | 11 7/8 | 12 1/8 | 64500 | |
38322 | SUGP | 0 | 0 | |||||||
38323 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
38324 | SUGX | 0 | 0 | |||||||
38325 | SUGXX | 0 | 0.38 | 4.89 | 4.87 | 13376 | ||||
38326 | SUGpA | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 500 | |||
38327 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
38328 | SUHJ | 0 | 0 | |||||||
38329 | SUHJY | 0 | 11.2500 | 0 | ||||||
38330 | SUHK | 0 | 0 | |||||||
38331 | SUI | 100 | 28 3/4 | 29 5/8 | 30 1/8 | 0 | ||||
38332 | SUIC | 0 | 0 | |||||||
38333 | SUIE | 0 | 0 | |||||||
38334 | SUIP | 0 | 0 | |||||||
38335 | SUIS | 0 | 0 | |||||||
38336 | SUIT | 400 | 21 | 21 1/2 | 22 | 21 | 21 | 22 | 29400 | |
38337 | SUITG | 5 | 91 | 91 | 91 | 91 | 91 | 93 | 5 | |
38338 | SUIXX | 0 | 0.35 | 4.61 | 4.67 | 585 | ||||
38339 | SUL | 5000 | 2 1/16 | 2 | 2 3/8 | 0 | ||||
38340 | SULA | 0 | 0 | |||||||
38341 | SULI | 0 | 0 | |||||||
38342 | SULL | 200 | 11 3/4 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 1700 | |
38343 | SUM | 0 | 0 | |||||||
38344 | SUMA | 300 | 9 3/8 | 9 1/2 | 9 7/8 | 9 1/8 | 9 1/4 | 9 3/4 | 25700 | |
38345 | SUMC | 1000 | 16 | 16 | 16 1/8 | 16 | 16 | 16 1/8 | 106200 | |
38346 | SUME | 0 | 0 | |||||||
38347 | SUMEC | 0 | 0 | |||||||
38348 | SUMHX | 0 | 11.46 | 11.46 | 12.00 | 0 | ||||
38349 | SUMI | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 26 | 300 | |
38350 | SUMIZ | 1000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 5/8 | 14800 | |
38351 | SUMM | 100 | 14 | 14 | 17 1/2 | 0 | ||||
38352 | SUMP | 0 | 0 | |||||||
38353 | SUMT | 500 | 7 | 7 | 7 1/8 | 6 5/8 | 6 3/4 | 7 1/8 | 77000 | |
38354 | SUMX | 500 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 1/2 | 6 1/4 | 1000 | |
38355 | SUN | 100 | 22 7/8 | 23 | 23 1/8 | 22 7/8 | 22 3/4 | 23 1/4 | 1600 | |
38356 | SUNAA | 0 | 0 | |||||||
38357 | SUNC | 0 | 0 | |||||||
38358 | SUND | 2500 | 1 1/2 | 1 3/4 | 1 3/4 | 1 7/16 | 1 7/16 | 1 3/4 | 4000 | |
38359 | SUNE | 1500 | 2.2500 | 1.5000 | 2.5000 | 0 | ||||
38360 | SUNF | 0 | 0 | |||||||
38361 | SUNH | 100 | 2 7/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 22000 | |
38362 | SUNK | 0 | 0 | |||||||
38363 | SUNL | 1000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 3/4 | 9300 | |
38364 | SUNM | 0 | 0 | |||||||
38365 | SUNP | 1000 | 5 7/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 14000 | |
38366 | SUNPU | 400 | 6 1/16 | 6 | 6 1/16 | 6 | 6 | 6 3/4 | 900 | |
38367 | SUNPW | 6000 | 5/8 | 5/8 | 7/8 | 0 | ||||
38368 | SUNQ | 500 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 500 | |
38369 | SUNR | 2100 | 1 3/16 | 1 1/4 | 1 3/8 | 0 | ||||
38370 | SUNRP | 3000 | 10 3/8 | 10 1/2 | 11 1/4 | 0 | ||||
38371 | SUNS | 400 | 3 7/8 | 4 19/64 | 4 1/2 | 3 3/4 | 3 3/4 | 4 1/2 | 27200 | |
38372 | SUNW | 5300 | 62 5/8 | 62 1/2 | 63 1/4 | 62 1/4 | 62 1/2 | 62 5/8 | 3269600 | |
38373 | SUNY | 2000 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
38374 | SUNpD | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/4 | 24 5/8 | 200 | |
38375 | SUP | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 1/2 | 200 | |
38376 | SUPC | 10000 | 25 1/4 | 25 | 25 3/8 | 25 | 25 | 25 1/2 | 203500 | |
38377 | SUPE | 0 | 0 | |||||||
38378 | SUPG | 1500 | 14 1/2 | 14 1/2 | 14 3/4 | 14 1/2 | 14 1/2 | 14 5/8 | 22000 | |
38379 | SUPGW | 1000 | 6 13/16 | 6 11/16 | 6 13/16 | 6 11/16 | 6 3/4 | 6 7/8 | 8300 | |
38380 | SUPH | 0 | 0 | |||||||
38381 | SUPI | 1000 | 17 5/8 | 17 1/8 | 18 | 17 1/8 | 17 5/8 | 18 | 87700 | |
38382 | SUPK | 0 | 0 | |||||||
38383 | SUPKP | 0 | 0 | |||||||
38384 | SUPM | 0 | 0 | |||||||
38385 | SUPR | 1000 | 17 1/8 | 17 5/8 | 17 5/8 | 17 | 17 | 17 5/8 | 1500 | |
38386 | SUPRW | 0 | 0 | |||||||
38387 | SUPS | 0 | 0 | |||||||
38388 | SUPU | 1000 | 0.0001 | 0 | ||||||
38389 | SUPV | 0 | 0 | |||||||
38390 | SUPVA | 500 | 8 15/16 | 8 3/4 | 9 | 8 1/2 | 8 1/2 | 9 | 49900 | |
38391 | SUPVU | 300 | 15 1/2 | 15 1/2 | 17 1/4 | 0 | ||||
38392 | SUPVW | 10000 | 4 27/32 | 4 5/8 | 4 27/32 | 4 5/8 | 4 5/8 | 5 5/8 | 26000 | |
38393 | SUPVZ | 10000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 3 | 21000 | |
38394 | SUPX | 9000 | 25 3/8 | 22 3/4 | 25 5/8 | 22 3/4 | 25 1/4 | 25 1/2 | 339000 | |
38395 | SUQC | 0 | 0 | |||||||
38396 | SUR | 200 | 7 1/2 | 0 | ||||||
38397 | SURC | 100 | 11.3750 | 11.3750 | 11.3750 | 11.3750 | 11.3750 | 11.8750 | 100 | |
38398 | SURF | 0 | 0 | |||||||
38399 | SURG | 4000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 8000 | |
38400 | SUS | 100 | 34 5/8 | 34 5/8 | 34 5/8 | 34 5/8 | 34 1/2 | 34 7/8 | 200 | |
38401 | SUSA | 0 | 0 | |||||||
38402 | SUSAX | 0 | 10.10 | 10.10 | 10.60 | 0 | ||||
38403 | SUSB | 0 | 0 | |||||||
38404 | SUSDX | 0 | 6.76 | 6.76 | 6.76 | 0 | ||||
38405 | SUSEX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
38406 | SUSGX | 0 | 6.75 | 6.75 | 7.09 | 0 | ||||
38407 | SUSL | 0 | 0 | |||||||
38408 | SUSN | 0 | 0 | |||||||
38409 | SUSP | 0 | 0 | |||||||
38410 | SUSPE | 100 | 8 | 8 | 12 | 0 | ||||
38411 | SUSQ | 500 | 29 7/8 | 29 3/8 | 30 | 29 1/4 | 29 1/4 | 30 | 25700 | |
38412 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
38413 | SUSTE | 1000 | 0.8750 | 0 | ||||||
38414 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
38415 | SUSTX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
38416 | SUSV | 6300 | 0.0312 | 0 | ||||||
38417 | SUSXX | 0 | 0.06 | 4.00 | 3.86 | 180 | ||||
38418 | SUSY | 0 | 0 | |||||||
38419 | SUTAX | 0 | 15.17 | 15.17 | 15.97 | 0 | ||||
38420 | SUTXX | 0 | 0.49 | 5.32 | 5.42 | 1757 | ||||
38421 | SUVP | 100 | 8.7488 | 0 | ||||||
38422 | SVAAX | 0 | 15.58 | 15.58 | 16.40 | 0 | ||||
38423 | SVBAX | 0 | 12.61 | 12.61 | 13.27 | 0 | ||||
38424 | SVBBX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
38425 | SVBC | 0 | 0 | |||||||
38426 | SVBCO | 0 | 0 | |||||||
38427 | SVC | 0 | 0 | |||||||
38428 | SVCB | 0 | 0 | |||||||
38429 | SVCBY | 0 | 0 | |||||||
38430 | SVCE | 1000 | 12.3125 | 12.3125 | 12.3125 | 12.3125 | 11.7500 | 12.7500 | 1000 | |
38431 | SVCp | 1000 | 13 1/2 | 0 | ||||||
38432 | SVEC | 0 | 0 | |||||||
38433 | SVECF | 4000 | 2 1/8 | 2 | 2 3/8 | 2 | 2 1/8 | 2 5/8 | 30500 | |
38434 | SVEW | 0 | 0 | |||||||
38435 | SVG | 0 | 0 | |||||||
38436 | SVG.B | 0 | 0 | |||||||
38437 | SVG/A | 500 | 2 3/8 | 1 7/16 | 1 3/4 | 0 | ||||
38438 | SVG/B | 200 | 2 3/4 | 0 | ||||||
38439 | SVGA | 0 | 0 | |||||||
38440 | SVGB | 0 | 0 | |||||||
38441 | SVGI | 1200 | 16 | 15 7/8 | 16 3/8 | 15 7/8 | 16 | 16 1/8 | 267200 | |
38442 | SVGRY | 0 | 10.3750 | 0 | ||||||
38443 | SVIFX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
38444 | SVIH | 8000 | 1.7900 | 2.0000 | 2.0000 | 1.6875 | 1.8125 | 1.9062 | 62700 | |
38445 | SVIIX | 0 | 13.58 | 13.58 | 14.11 | 0 | ||||
38446 | SVIN | 0 | 0 | |||||||
38447 | SVINV | 0 | 0 | |||||||
38448 | SVITA | 0 | 0 | |||||||
38449 | SVLAX | 0 | 17.37 | 17.37 | 18.43 | 0 | ||||
38450 | SVLBX | 0 | 17.01 | 17.01 | 17.01 | 0 | ||||
38451 | SVLSX | 0 | 14.21 | 14.21 | 14.92 | 0 | ||||
38452 | SVM | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 24 7/8 | 29 3/4 | 400 | |
38453 | SVMC | 0 | 0 | |||||||
38454 | SVMG | 0 | 0 | |||||||
38455 | SVMHF | 0 | 0 | |||||||
38456 | SVML | 0 | 0 | |||||||
38457 | SVMO | 0 | 0 | |||||||
38458 | SVMW | 0 | 0 | |||||||
38459 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
38460 | SVN | 50000 | 1/64 | 0 | ||||||
38461 | SVN.R | 0 | 0 | |||||||
38462 | SVNG | 7000 | 0.9375 | 0.7500 | 0.9375 | 0.7500 | 0.7500 | 0.9375 | 14000 | |
38463 | SVNGW | 15500 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
38464 | SVNSP | 400 | 14.2500 | 0 | ||||||
38465 | SVNT | 0 | 0 | |||||||
38466 | SVNX | 0 | 0 | |||||||
38467 | SVNZY | 0 | 3.8200 | 0 | ||||||
38468 | SVPS | 8300 | 1.0000 | 1.0000 | 4.2500 | 0 | ||||
38469 | SVPXX | 0 | 0.46 | 5.27 | 5.41 | 12537 | ||||
38470 | SVRI | 2000 | 2 9/16 | 2 3/4 | 2 3/4 | 2 9/16 | 2 9/16 | 2 5/8 | 79200 | |
38471 | SVRM | 0 | 0 | |||||||
38472 | SVRN | 500 | 11 7/8 | 11 3/4 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 97600 | |
38473 | SVRNP | 200 | 63 1/2 | 62 3/8 | 63 1/4 | 0 | ||||
38474 | SVS | 0 | 364.64 | 0 | ||||||
38475 | SVSCX | 0 | 16.83 | 16.83 | 16.83 | 0 | ||||
38476 | SVSE | 0 | 0 | |||||||
38477 | SVSEF | 0 | 17.9375 | 0 | ||||||
38478 | SVSPX | 0 | 14.91 | 14.91 | 14.91 | 0 | ||||
38479 | SVSY | 5000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.7500 | 5100 | |
38480 | SVT | 2000 | 4 1/2 | 4 1/8 | 4 5/8 | 0 | ||||
38481 | SVTI | 2000 | 0.1562 | 0.0625 | 1.2500 | 0 | ||||
38482 | SVTL | 0 | 0 | |||||||
38483 | SVTXX | 0 | 0.47 | 5.15 | 4.47 | 2956 | ||||
38484 | SVU | 100 | 30 | 29 3/8 | 29 7/8 | 0 | ||||
38485 | SVUC | 0 | 0 | |||||||
38486 | SVUE | 0 | 0 | |||||||
38487 | SVUF | 0 | 0 | |||||||
38488 | SVUH | 0 | 0 | |||||||
38489 | SVUK | 0 | 0 | |||||||
38490 | SVUN | 0 | 0 | |||||||
38491 | SVUS | 0 | 0 | |||||||
38492 | SVX | 0 | 368.86 | 365.97 | 369.21 | 365.95 | 0 | |||
38493 | SVX.A | 0 | 0 | |||||||
38494 | SW | 400 | 32 1/2 | 33 1/8 | 33 3/4 | 0 | ||||
38495 | SWANX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
38496 | SWAU | 0 | 0 | |||||||
38497 | SWBA | 600 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 3/8 | 1800 | |
38498 | SWBC | 500 | 3 | 3 | 3 1/4 | 0 | ||||
38499 | SWBDX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
38500 | SWBGX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
38501 | SWBI | 1500 | 27 | 26 7/8 | 27 1/2 | 0 | ||||
38502 | SWBK | 0 | 0 | |||||||
38503 | SWBKY | 0 | 0 | |||||||
38504 | SWBS | 100 | 14 1/8 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/8 | 14 3/8 | 13000 | |
38505 | SWBZ | 0 | 0 | |||||||
38506 | SWBZY | 0 | 19.5000 | 0 | ||||||
38507 | SWC | 0 | 0 | |||||||
38508 | SWCAX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
38509 | SWCB | 100 | 25 1/2 | 25 1/4 | 26 | 24 1/2 | 25 | 25 1/2 | 26500 | |
38510 | SWCC | 400 | 1.5000 | 1.0000 | 1.5000 | 0 | ||||
38511 | SWCE | 0 | 0 | |||||||
38512 | SWCEY | 0 | 54.3000 | 0 | ||||||
38513 | SWCGX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
38514 | SWCO | 0 | 0 | |||||||
38515 | SWCOQ | 0 | 0 | |||||||
38516 | SWCSX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
38517 | SWCXX | 0 | 0.45 | 2.83 | 2.87 | 17376 | ||||
38518 | SWD | 0 | 0 | |||||||
38519 | SWDC | 0 | 0 | |||||||
38520 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
38521 | SWEB | 0 | 0 | |||||||
38522 | SWEBF | 3000 | 4 5/8 | 4 5/8 | 4 49/64 | 4 5/8 | 4 5/8 | 5 | 6000 | |
38523 | SWEL | 0 | 0 | |||||||
38524 | SWELP | 0 | 0 | |||||||
38525 | SWFR | 0 | 0 | |||||||
38526 | SWFT | 5200 | 23 19/32 | 23 | 24 | 23 | 23 1/2 | 23 3/4 | 69100 | |
38527 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
38528 | SWGXX | 0 | 0.61 | 4.72 | 4.81 | 19786 | ||||
38529 | SWGw | 0 | 0 | |||||||
38530 | SWH | 100 | 5 3/8 | 5 1/8 | 5 1/2 | 0 | ||||
38531 | SWHA | 0 | 0 | |||||||
38532 | SWHGX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
38533 | SWHI | 0 | 0 | |||||||
38534 | SWHT | 0 | 0 | |||||||
38535 | SWI | 500 | 13 7/8 | 13 3/4 | 14 5/8 | 0 | ||||
38536 | SWIFX | 0 | 13.07 | 13.07 | 13.72 | 0 | ||||
38537 | SWINX | 0 | 12.23 | 12.23 | 12.23 | 0 | ||||
38538 | SWITX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
38539 | SWIXX | 0 | 0.51 | 5.06 | 5.16 | 1214 | ||||
38540 | SWK | 200 | 29 3/8 | 29 3/8 | 29 3/8 | 29 3/8 | 29 1/8 | 29 7/8 | 400 | |
38541 | SWKC | 0 | 0 | |||||||
38542 | SWKE | 0 | 0 | |||||||
38543 | SWKF | 0 | 0 | |||||||
38544 | SWKI | 0 | 0 | |||||||
38545 | SWKM | 0 | 0 | |||||||
38546 | SWKN | 0 | 0 | |||||||
38547 | SWKOY | 1000 | 17 1/2 | 17 1/2 | 18 1/4 | 0 | ||||
38548 | SWKR | 0 | 0 | |||||||
38549 | SWKT | 0 | 0 | |||||||
38550 | SWKXX | 0 | 0.45 | 3.03 | 3.08 | 4530 | ||||
38551 | SWLBX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
38552 | SWM | 100 | 29 5/8 | 31 | 31 3/4 | 0 | ||||
38553 | SWMA | 0 | 0 | |||||||
38554 | SWMAY | 1000 | 30 | 30 1/8 | 30 1/8 | 30 | 30 | 30 3/8 | 6600 | |
38555 | SWMC | 0 | 0 | |||||||
38556 | SWMCF | 0 | 0.2500 | 0.3750 | 0.5000 | 0 | ||||
38557 | SWMF | 0 | 0 | |||||||
38558 | SWMFC | 0 | 0 | |||||||
38559 | SWMI | 0 | 0 | |||||||
38560 | SWMM | 0 | 0 | |||||||
38561 | SWMXX | 0 | 0.67 | 4.80 | 4.91 | 170440 | ||||
38562 | SWMY | 0 | 0 | |||||||
38563 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
38564 | SWN | 200 | 14 3/4 | 14 3/4 | 15 1/8 | 0 | ||||
38565 | SWNA | 0 | 0 | |||||||
38566 | SWNE | 0 | 0 | |||||||
38567 | SWNM | 0 | 0 | |||||||
38568 | SWNO | 0 | 0 | |||||||
38569 | SWNS | 0 | 0 | |||||||
38570 | SWNTX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
38571 | SWNXX | 0 | 0.63 | 2.83 | 2.86 | 2509 | ||||
38572 | SWP | 100 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
38573 | SWP.B | 0 | 0 | |||||||
38574 | SWPA | 400 | 39 3/4 | 39 | 39 3/4 | 0 | ||||
38575 | SWPB | 0 | 0 | |||||||
38576 | SWPBL | 0 | 0 | |||||||
38577 | SWPF | 0 | 0 | |||||||
38578 | SWPIX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
38579 | SWRA | 0 | 0 | |||||||
38580 | SWRAY | 0 | 9.5000 | 0 | ||||||
38581 | SWRLX | 0 | 15.00 | 15.00 | 15.79 | 0 | ||||
38582 | SWRN | 26900 | 0.0700 | 0.0600 | 0.1000 | 0 | ||||
38583 | SWRT | 1000 | 9 1/8 | 9 1/8 | 9 3/8 | 9 | 9 1/8 | 9 1/2 | 33200 | |
38584 | SWRXX | 0 | 0.56 | 4.84 | 4.95 | 1252 | ||||
38585 | SWSE | 0 | 0 | |||||||
38586 | SWSEI | 0 | 0 | |||||||
38587 | SWSEO | 100 | 70.5000 | 0 | ||||||
38588 | SWSEP | 100 | 57.8750 | 0 | ||||||
38589 | SWSH | 3000 | 5 | 5 3/8 | 5 3/8 | 5 | 4 7/8 | 5 3/8 | 22500 | |
38590 | SWSHW | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 10000 | |
38591 | SWSI | 3300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 3300 | |
38592 | SWSMX | 0 | 13.52 | 13.52 | 13.52 | 0 | ||||
38593 | SWSS | 200 | 5.0000 | 0 | ||||||
38594 | SWSSP | 0 | 0 | |||||||
38595 | SWST | 300 | 12 3/4 | 12 1/4 | 12 3/4 | 12 1/4 | 12 1/4 | 13 | 54000 | |
38596 | SWTI | 3000 | 0.5000 | 0.3125 | 0.5000 | 0 | ||||
38597 | SWTX | 1100 | 6 9/16 | 6 1/2 | 6 9/16 | 6 1/2 | 6 1/2 | 6 3/4 | 12700 | |
38598 | SWTXX | 0 | 0.53 | 3.16 | 3.22 | 5196 | ||||
38599 | SWUXX | 0 | 0.78 | 4.69 | 4.81 | 12962 | ||||
38600 | SWVA | 900 | 6 3/8 | 6 1/4 | 7 | 0 | ||||
38601 | SWVB | 100 | 15.0000 | 14.5000 | 15.2500 | 0 | ||||
38602 | SWVXX | 0 | 0.69 | 5.15 | 5.28 | 99010 | ||||
38603 | SWWC | 100 | 12 3/8 | 12 3/8 | 13 | 0 | ||||
38604 | SWWT | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 2000 | |
38605 | SWX | 200 | 19 | 19 | 19 | 19 | 18 7/8 | 19 3/8 | 200 | |
38606 | SWXA | 0 | 0 | |||||||
38607 | SWXE | 0 | 0 | |||||||
38608 | SWXI | 0 | 0 | |||||||
38609 | SWXR | 0 | 0 | |||||||
38610 | SWXS | 0 | 0 | |||||||
38611 | SWXXX | 0 | 0.53 | 2.95 | 3.00 | 37055 | ||||
38612 | SWXY | 0 | 0 | |||||||
38613 | SWXpA | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 100 | |||
38614 | SWY | 100 | 42 1/4 | 42 1/8 | 42 1/4 | 42 1/8 | 42 5/8 | 43 1/8 | 500 | |
38615 | SWY.W | 0 | 0 | |||||||
38616 | SWY/WS | 100 | 22 1/4 | 22 5/8 | 23 1/4 | 0 | ||||
38617 | SWYA | 0 | 0 | |||||||
38618 | SWYF | 400 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | 42.1250 | 45.0000 | 400 | |
38619 | SWYI | 0 | 0 | |||||||
38620 | SWYK | 0 | 0 | |||||||
38621 | SWYL | 0 | 0 | |||||||
38622 | SWYM | 0 | 0 | |||||||
38623 | SWYN | 0 | 0 | |||||||
38624 | SWYP | 0 | 0 | |||||||
38625 | SWYR | 0 | 0 | |||||||
38626 | SWYS | 0 | 0 | |||||||
38627 | SWYV | 0 | 0 | |||||||
38628 | SWYW | 0 | 0 | |||||||
38629 | SWYXX | 0 | 0.63 | 3.07 | 3.11 | 513 | ||||
38630 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
38631 | SWZ | 1000 | 21 | 20 1/2 | 22 1/2 | 0 | ||||
38632 | SWZA | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 16 3/4 | 17 3/4 | 800 | |
38633 | SX | 0 | 188.04 | 0 | ||||||
38634 | SXCXX | 0 | 0.49 | 3.23 | 3.28 | 419 | ||||
38635 | SXD | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 0 | |||
38636 | SXF | 0 | 801.00 | 801.00 | 801.00 | 801.00 | 0 | |||
38637 | SXFIX | 0 | 9.16 | 9.16 | 9.16 | 0 | ||||
38638 | SXFMX | 0 | 7.75 | 7.75 | 8.14 | 0 | ||||
38639 | SXFXX | 0 | 0.64 | 3.43 | 3.50 | 17305 | ||||
38640 | SXGAX | 0 | 7.93 | 7.93 | 8.33 | 0 | ||||
38641 | SXI | 300 | 30 1/8 | 30 1/8 | 30 1/2 | 0 | ||||
38642 | SXIC | 0 | 0 | |||||||
38643 | SXID | 0 | 0 | |||||||
38644 | SXIS | 0 | 0 | |||||||
38645 | SXIT | 0 | 0 | |||||||
38646 | SXMTX | 0 | 17.60 | 17.60 | 17.60 | 0 | ||||
38647 | SXN | 0 | 70.84 | 70.84 | 70.84 | 70.84 | 0 | |||
38648 | SXP | 0 | 0.35 | 0 | ||||||
38649 | SXS | 0 | 19858.00 | 19858.00 | 19858.00 | 19858.00 | 0 | |||
38650 | SXSCX | 0 | 8.12 | 8.12 | 8.52 | 0 | ||||
38651 | SXT | 300 | 22 7/8 | 0 | ||||||
38652 | SXTD | 0 | 0 | |||||||
38653 | SXV | 0 | 71.58 | 70.84 | 71.62 | 70.84 | 0 | |||
38654 | SXX/B | 30000 | 93 | 0 | ||||||
38655 | SY | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 3/8 | 14 1/8 | 100 | |
38656 | SYAD | 0 | 0 | |||||||
38657 | SYB | 1600 | 29 3/4 | 29 1/8 | 29 3/4 | 0 | ||||
38658 | SYBA | 500 | 29 1/2 | 28 3/4 | 31 1/2 | 0 | ||||
38659 | SYBD | 25000 | 0.2800 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.3000 | 113000 | |
38660 | SYBS | 2000 | 17 1/8 | 17 | 17 5/8 | 16 3/4 | 16 7/8 | 17 1/8 | 1173700 | |
38661 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
38662 | SYCC | 0 | 0 | |||||||
38663 | SYCM | 100 | 14 1/2 | 14 1/2 | 15 | 0 | ||||
38664 | SYCR | 1000 | 1.1875 | 1.1875 | 1.2500 | 1.0000 | 1.0000 | 1.1875 | 26000 | |
38665 | SYDT | 0 | 0 | |||||||
38666 | SYGR | 900 | 3 | 3 | 3 | 2 7/8 | 2 7/8 | 3 | 16500 | |
38667 | SYGRW | 3500 | 7/8 | 3/4 | 7/8 | 3/4 | 27/32 | 15/16 | 310500 | |
38668 | SYIG | 0 | 0 | |||||||
38669 | SYKE | 200 | 46 | 46 | 46 1/4 | 46 | 46 | 46 1/4 | 94200 | |
38670 | SYLC | 0 | 0 | |||||||
38671 | SYLDX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
38672 | SYLN | 5000 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 7900 | |
38673 | SYLX | 0 | 0 | |||||||
38674 | SYM | 100 | 8 3/8 | 0 | ||||||
38675 | SYMB | 0 | 0 | |||||||
38676 | SYMBA | 300 | 13/16 | 13/16 | 15/16 | 0 | ||||
38677 | SYMBW | 3700 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 7/32 | 3700 | |
38678 | SYMBZ | 300 | 1/8 | 1/8 | 7/32 | 0 | ||||
38679 | SYMC | 1100 | 10 1/16 | 9 7/8 | 10 3/8 | 9 7/8 | 10 | 10 1/4 | 503900 | |
38680 | SYME | 5100 | 0.2500 | 0.3125 | 0.5000 | 0.2500 | 0.2500 | 0.5000 | 7600 | |
38681 | SYMK | 0 | 0 | |||||||
38682 | SYMM | 400 | 16 1/2 | 16 1/2 | 16 3/4 | 16 3/8 | 16 1/2 | 16 3/4 | 51800 | |
38683 | SYMT | 100 | 8 1/8 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 3/8 | 5300 | |
38684 | SYMX | 1000 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 23300 | |
38685 | SYNC | 200 | 16 | 15 3/4 | 16 1/2 | 15 1/2 | 15 1/2 | 16 1/2 | 4600 | |
38686 | SYNH | 1500 | 2 3/4 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 12000 | |
38687 | SYNHW | 300 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 11900 | |
38688 | SYNI | 0 | 0 | |||||||
38689 | SYNL | 5000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 18100 | |
38690 | SYNS | 0 | 0 | |||||||
38691 | SYNT | 0 | 0 | |||||||
38692 | SYNTF | 5000 | 29/64 | 1/2 | 11/16 | 7/16 | 7/16 | 11/16 | 45600 | |
38693 | SYNX | 1000 | 12 7/8 | 13 1/2 | 13 1/2 | 12 3/4 | 12 7/8 | 13 3/8 | 125600 | |
38694 | SYNXP | 0 | 0 | |||||||
38695 | SYP/WS | 100 | 1/2 | 0 | ||||||
38696 | SYQT | 4000 | 5 3/4 | 5 7/8 | 5 7/8 | 5 1/2 | 5 11/16 | 5 7/8 | 206400 | |
38697 | SYR | 100 | 31 1/8 | 0 | ||||||
38698 | SYRB | 0 | 0 | |||||||
38699 | SYRR | 0 | 0 | |||||||
38700 | SYRT | 0 | 0 | |||||||
38701 | SYS | 100 | 20 1/8 | 0 | ||||||
38702 | SYSA | 400 | 0.0100 | 0 | ||||||
38703 | SYSB | 0 | 0 | |||||||
38704 | SYSF | 2000 | 27 7/8 | 27 3/4 | 28 1/2 | 27 1/8 | 27 1/2 | 27 7/8 | 228600 | |
38705 | SYSH | 0 | 0 | |||||||
38706 | SYSI | 0 | 0 | |||||||
38707 | SYSK | 0 | 0 | |||||||
38708 | SYSL | 0 | 0 | |||||||
38709 | SYSMJ | 0 | 0 | |||||||
38710 | SYSMP | 0 | 0 | |||||||
38711 | SYSN | 0 | 0 | |||||||
38712 | SYST | 0 | 0 | |||||||
38713 | SYSX | 0 | 0 | |||||||
38714 | SYT | 100 | 14 3/4 | 0 | ||||||
38715 | SYTC | 0 | 0 | |||||||
38716 | SYTI | 1000 | 0.0001 | 0.0030 | 0.0300 | 0 | ||||
38717 | SYTK | 0 | 0 | |||||||
38718 | SYTS | 0 | 0 | |||||||
38719 | SYTU | 0 | 0 | |||||||
38720 | SYTZ | 0 | 0 | |||||||
38721 | SYV | 0 | 0 | |||||||
38722 | SYY | 100 | 34 | 34 1/8 | 34 1/8 | 33 7/8 | 33 3/4 | 34 1/4 | 1600 | |
38723 | SYYD | 0 | 0 | |||||||
38724 | SYYE | 0 | 0 | |||||||
38725 | SYYH | 0 | 0 | |||||||
38726 | SYYI | 0 | 0 | |||||||
38727 | SYYL | 0 | 0 | |||||||
38728 | SYYR | 0 | 0 | |||||||
38729 | SYYS | 5000 | 0.3750 | 0.2500 | 0.6250 | 0 | ||||
38730 | SYYSP | 0 | 0 | |||||||
38731 | SYYV | 0 | 0 | |||||||
38732 | SZ | 400 | 2 7/8 | 3 | 3 | 2 7/8 | 2 5/8 | 3 1/4 | 1400 | |
38733 | SZ.A | 0 | 0 | |||||||
38734 | SZB | 400 | 12 1/4 | 12 | 12 5/8 | 0 | ||||
38735 | SZCIX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
38736 | SZEMX | 0 | 18.80 | 18.80 | 18.80 | 0 | ||||
38737 | SZGIX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
38738 | SZGRX | 0 | 15.68 | 15.68 | 15.68 | 0 | ||||
38739 | SZGVX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
38740 | SZHQX | 0 | 2.33 | 2.33 | 2.33 | 0 | ||||
38741 | SZIGX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
38742 | SZIXX | 0 | 0.55 | 4.04 | 4.15 | 239 | ||||
38743 | SZLS | 0 | 0 | |||||||
38744 | SZLSF | 0 | 0 | |||||||
38745 | SZS | 0 | 0 | |||||||
38746 | SZSGX | 0 | 2.33 | 2.33 | 2.33 | 0 | ||||
38747 | SpA | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 | 25 3/8 | 2200 | |
38748 | T | 1000 | 34 1/4 | 34 | 34 3/4 | 34 | 34 1/8 | 34 1/4 | 75100 | |
38749 | T&EMM | 0 | 0 | |||||||
38750 | T&FMF | 0 | 0 | |||||||
38751 | T&GZM | 0 | 0 | |||||||
38752 | T&PGF | 0 | 0 | |||||||
38753 | T&REF | 0 | 0 | |||||||
38754 | T&REI | 0 | 0 | |||||||
38755 | T&RFN | 0 | 0 | |||||||
38756 | T&WIT | 0 | 0 | |||||||
38757 | T&WRE | 0 | 0 | |||||||
38758 | T+LCP | 0 | 0 | |||||||
38759 | T.A | 0 | 0 | |||||||
38760 | T.AAG | 0 | 0 | |||||||
38761 | T.AAI | 0 | 0 | |||||||
38762 | T.AB | 0 | 0 | |||||||
38763 | T.ABC | 0 | 0 | |||||||
38764 | T.ABL | 0 | 0 | |||||||
38765 | T.ABP | 0 | 0 | |||||||
38766 | T.ABX | 0 | 0 | |||||||
38767 | T.ABZ | 0 | 0 | |||||||
38768 | T.AC | 0 | 0 | |||||||
38769 | T.ACA | 0 | 0 | |||||||
38770 | T.ACD | 0 | 0 | |||||||
38771 | T.ACG | 0 | 0 | |||||||
38772 | T.ACK | 0 | 0 | |||||||
38773 | T.ACL | 0 | 0 | |||||||
38774 | T.ADL | 0 | 0 | |||||||
38775 | T.ADR | 0 | 0 | |||||||
38776 | T.ADX | 0 | 0 | |||||||
38777 | T.ADY | 0 | 0 | |||||||
38778 | T.AEC | 0 | 0 | |||||||
38779 | T.AED | 0 | 0 | |||||||
38780 | T.AEL | 0 | 0 | |||||||
38781 | T.AEN | 0 | 0 | |||||||
38782 | T.AFM | 0 | 0 | |||||||
38783 | T.AGE | 0 | 0 | |||||||
38784 | T.AGI | 0 | 0 | |||||||
38785 | T.AGT | 0 | 0 | |||||||
38786 | T.AGU | 0 | 0 | |||||||
38787 | T.AHB | 0 | 0 | |||||||
38788 | T.AIM | 0 | 0 | |||||||
38789 | T.AIV | 0 | 0 | |||||||
38790 | T.AJ | 0 | 0 | |||||||
38791 | T.AJP | 0 | 0 | |||||||
38792 | T.AKC | 0 | 0 | |||||||
38793 | T.AL | 0 | 0 | |||||||
38794 | T.ALC | 0 | 0 | |||||||
38795 | T.ALE | 0 | 0 | |||||||
38796 | T.ALG | 0 | 0 | |||||||
38797 | T.ALP | 0 | 0 | |||||||
38798 | T.AM | 0 | 0 | |||||||
38799 | T.AMB | 0 | 0 | |||||||
38800 | T.AMG | 0 | 0 | |||||||
38801 | T.AMK | 0 | 0 | |||||||
38802 | T.AMR | 0 | 0 | |||||||
38803 | T.AN | 0 | 0 | |||||||
38804 | T.ANG | 0 | 0 | |||||||
38805 | T.ANS | 0 | 0 | |||||||
38806 | T.ANZ | 0 | 0 | |||||||
38807 | T.AOS | 0 | 0 | |||||||
38808 | T.APN | 0 | 0 | |||||||
38809 | T.APQ | 0 | 0 | |||||||
38810 | T.AQP | 0 | 0 | |||||||
38811 | T.AQV | 0 | 0 | |||||||
38812 | T.ARC | 0 | 0 | |||||||
38813 | T.ARE | 0 | 0 | |||||||
38814 | T.ARL | 0 | 0 | |||||||
38815 | T.ARO | 0 | 0 | |||||||
38816 | T.ARX | 0 | 0 | |||||||
38817 | T.ARZ | 0 | 0 | |||||||
38818 | T.ASL | 0 | 0 | |||||||
38819 | T.ASR | 0 | 0 | |||||||
38820 | T.ASY | 0 | 0 | |||||||
38821 | T.ASZ | 0 | 0 | |||||||
38822 | T.ATA | 0 | 0 | |||||||
38823 | T.ATC | 0 | 0 | |||||||
38824 | T.ATI | 0 | 0 | |||||||
38825 | T.ATM | 0 | 0 | |||||||
38826 | T.ATN | 0 | 0 | |||||||
38827 | T.ATP | 0 | 0 | |||||||
38828 | T.ATV | 0 | 0 | |||||||
38829 | T.ATX | 0 | 0 | |||||||
38830 | T.ATY | 0 | 0 | |||||||
38831 | T.AU | 0 | 0 | |||||||
38832 | T.AUL | 0 | 0 | |||||||
38833 | T.AUR | 0 | 0 | |||||||
38834 | T.AVN | 0 | 0 | |||||||
38835 | T.AVR | 0 | 0 | |||||||
38836 | T.AWD | 0 | 0 | |||||||
38837 | T.AXB | 0 | 0 | |||||||
38838 | T.AXG | 0 | 0 | |||||||
38839 | T.AXI | 0 | 0 | |||||||
38840 | T.AXL | 0 | 0 | |||||||
38841 | T.AXP | 0 | 0 | |||||||
38842 | T.AXR | 0 | 0 | |||||||
38843 | T.AZC | 0 | 0 | |||||||
38844 | T.AZL | 0 | 0 | |||||||
38845 | T.BAB | 0 | 0 | |||||||
38846 | T.BAC | 0 | 0 | |||||||
38847 | T.BAL | 0 | 0 | |||||||
38848 | T.BAU | 0 | 0 | |||||||
38849 | T.BAY | 0 | 0 | |||||||
38850 | T.BBC | 0 | 0 | |||||||
38851 | T.BCB | 0 | 0 | |||||||
38852 | T.BCE | 0 | 0 | |||||||
38853 | T.BCG | 0 | 0 | |||||||
38854 | T.BCH | 0 | 0 | |||||||
38855 | T.BCM | 0 | 0 | |||||||
38856 | T.BCT | 0 | 0 | |||||||
38857 | T.BCX | 0 | 0 | |||||||
38858 | T.BEI | 0 | 0 | |||||||
38859 | T.BEN | 0 | 0 | |||||||
38860 | T.BFS | 0 | 0 | |||||||
38861 | T.BFX | 0 | 0 | |||||||
38862 | T.BGJ | 0 | 0 | |||||||
38863 | T.BGL | 0 | 0 | |||||||
38864 | T.BGO | 0 | 0 | |||||||
38865 | T.BGS | 0 | 0 | |||||||
38866 | T.BHK | 0 | 0 | |||||||
38867 | T.BKP | 0 | 0 | |||||||
38868 | T.BLD | 0 | 0 | |||||||
38869 | T.BMC | 0 | 0 | |||||||
38870 | T.BMO | 0 | 0 | |||||||
38871 | T.BNB | 0 | 0 | |||||||
38872 | T.BNC | 0 | 0 | |||||||
38873 | T.BND | 0 | 0 | |||||||
38874 | T.BNS | 0 | 0 | |||||||
38875 | T.BNT | 0 | 0 | |||||||
38876 | T.BOS | 0 | 0 | |||||||
38877 | T.BPF | 0 | 0 | |||||||
38878 | T.BPL | 0 | 0 | |||||||
38879 | T.BPO | 0 | 0 | |||||||
38880 | T.BPP | 0 | 0 | |||||||
38881 | T.BRA | 0 | 0 | |||||||
38882 | T.BRB | 0 | 0 | |||||||
38883 | T.BRH | 0 | 0 | |||||||
38884 | T.BRK | 0 | 0 | |||||||
38885 | T.BRL | 0 | 0 | |||||||
38886 | T.BRR | 0 | 0 | |||||||
38887 | T.BSP | 0 | 0 | |||||||
38888 | T.BSW | 0 | 0 | |||||||
38889 | T.BTI | 0 | 0 | |||||||
38890 | T.BUD | 0 | 0 | |||||||
38891 | T.BUL | 0 | 0 | |||||||
38892 | T.BVE | 0 | 0 | |||||||
38893 | T.BVF | 0 | 0 | |||||||
38894 | T.BVG | 0 | 0 | |||||||
38895 | T.BVR | 0 | 0 | |||||||
38896 | T.BWR | 0 | 0 | |||||||
38897 | T.BXM | 0 | 0 | |||||||
38898 | T.BYG | 0 | 0 | |||||||
38899 | T.C | 0 | 0 | |||||||
38900 | T.CA | 0 | 0 | |||||||
38901 | T.CAE | 0 | 0 | |||||||
38902 | T.CAI | 0 | 0 | |||||||
38903 | T.CAL | 0 | 0 | |||||||
38904 | T.CAO | 0 | 0 | |||||||
38905 | T.CAP | 0 | 0 | |||||||
38906 | T.CAS | 0 | 0 | |||||||
38907 | T.CAT | 0 | 0 | |||||||
38908 | T.CBD | 0 | 0 | |||||||
38909 | T.CBE | 0 | 0 | |||||||
38910 | T.CBF | 0 | 0 | |||||||
38911 | T.CBG | 0 | 0 | |||||||
38912 | T.CBH | 0 | 0 | |||||||
38913 | T.CBI | 0 | 0 | |||||||
38914 | T.CBJ | 0 | 0 | |||||||
38915 | T.CBK | 0 | 0 | |||||||
38916 | T.CBL | 0 | 0 | |||||||
38917 | T.CBX | 0 | 0 | |||||||
38918 | T.CC | 0 | 0 | |||||||
38919 | T.CCA | 0 | 0 | |||||||
38920 | T.CCC | 0 | 0 | |||||||
38921 | T.CCH | 0 | 0 | |||||||
38922 | T.CCJ | 0 | 0 | |||||||
38923 | T.CCL | 0 | 0 | |||||||
38924 | T.CCM | 0 | 0 | |||||||
38925 | T.CCN | 0 | 0 | |||||||
38926 | T.CCO | 0 | 0 | |||||||
38927 | T.CCW | 0 | 0 | |||||||
38928 | T.CDN | 0 | 0 | |||||||
38929 | T.CDX | 0 | 0 | |||||||
38930 | T.CEH | 0 | 0 | |||||||
38931 | T.CEI | 0 | 0 | |||||||
38932 | T.CEL | 0 | 0 | |||||||
38933 | T.CEO | 0 | 0 | |||||||
38934 | T.CEQ | 0 | 0 | |||||||
38935 | T.CEX | 0 | 0 | |||||||
38936 | T.CEZ | 0 | 0 | |||||||
38937 | T.CF | 0 | 0 | |||||||
38938 | T.CFC | 0 | 0 | |||||||
38939 | T.CFE | 0 | 0 | |||||||
38940 | T.CFI | 0 | 0 | |||||||
38941 | T.CFL | 0 | 0 | |||||||
38942 | T.CFM | 0 | 0 | |||||||
38943 | T.CFP | 0 | 0 | |||||||
38944 | T.CFS | 0 | 0 | |||||||
38945 | T.CFY | 0 | 0 | |||||||
38946 | T.CFZ | 0 | 0 | |||||||
38947 | T.CG | 0 | 0 | |||||||
38948 | T.CGC | 0 | 0 | |||||||
38949 | T.CGH | 0 | 0 | |||||||
38950 | T.CGI | 0 | 0 | |||||||
38951 | T.CGO | 0 | 0 | |||||||
38952 | T.CGT | 0 | 0 | |||||||
38953 | T.CHA | 0 | 0 | |||||||
38954 | T.CHB | 0 | 0 | |||||||
38955 | T.CHC | 0 | 0 | |||||||
38956 | T.CHM | 0 | 0 | |||||||
38957 | T.CHN | 0 | 0 | |||||||
38958 | T.CHU | 0 | 0 | |||||||
38959 | T.CID | 0 | 0 | |||||||
38960 | T.CIR | 0 | 0 | |||||||
38961 | T.CIX | 0 | 0 | |||||||
38962 | T.CJX | 0 | 0 | |||||||
38963 | T.CKM | 0 | 0 | |||||||
38964 | T.CLA | 0 | 0 | |||||||
38965 | T.CLH | 0 | 0 | |||||||
38966 | T.CLR | 0 | 0 | |||||||
38967 | T.CLT | 0 | 0 | |||||||
38968 | T.CM | 0 | 0 | |||||||
38969 | T.CMC | 0 | 0 | |||||||
38970 | T.CMF | 0 | 0 | |||||||
38971 | T.CMN | 0 | 0 | |||||||
38972 | T.CMQ | 0 | 0 | |||||||
38973 | T.CMS | 0 | 0 | |||||||
38974 | T.CMW | 0 | 0 | |||||||
38975 | T.CN | 0 | 0 | |||||||
38976 | T.CNH | 0 | 0 | |||||||
38977 | T.CNJ | 0 | 0 | |||||||
38978 | T.CNO | 0 | 0 | |||||||
38979 | T.CNP | 0 | 0 | |||||||
38980 | T.CNQ | 0 | 0 | |||||||
38981 | T.CNR | 0 | 0 | |||||||
38982 | T.CNX | 0 | 0 | |||||||
38983 | T.COC | 0 | 0 | |||||||
38984 | T.COS | 0 | 0 | |||||||
38985 | T.COT | 0 | 0 | |||||||
38986 | T.CP | 0 | 0 | |||||||
38987 | T.CPF | 0 | 0 | |||||||
38988 | T.CPQ | 0 | 0 | |||||||
38989 | T.CPX | 0 | 0 | |||||||
38990 | T.CQC | 0 | 0 | |||||||
38991 | T.CQS | 0 | 0 | |||||||
38992 | T.CRC | 0 | 0 | |||||||
38993 | T.CRE | 0 | 0 | |||||||
38994 | T.CRJ | 0 | 0 | |||||||
38995 | T.CRR | 0 | 0 | |||||||
38996 | T.CRS | 0 | 0 | |||||||
38997 | T.CRW | 0 | 0 | |||||||
38998 | T.CRZ | 0 | 0 | |||||||
38999 | T.CSN | 0 | 0 | |||||||
39000 | T.CSR | 0 | 0 | |||||||
39001 | T.CSW | 0 | 0 | |||||||
39002 | T.CTG | 0 | 0 | |||||||
39003 | T.CTL | 0 | 0 | |||||||
39004 | T.CTM | 0 | 0 | |||||||
39005 | T.CTO | 0 | 0 | |||||||
39006 | T.CTQ | 0 | 0 | |||||||
39007 | T.CTR | 0 | 0 | |||||||
39008 | T.CTT | 0 | 0 | |||||||
39009 | T.CTX | 0 | 0 | |||||||
39010 | T.CTY | 0 | 0 | |||||||
39011 | T.CU | 0 | 0 | |||||||
39012 | T.CUK | 0 | 0 | |||||||
39013 | T.CUP | 0 | 0 | |||||||
39014 | T.CV | 0 | 0 | |||||||
39015 | T.CVG | 0 | 0 | |||||||
39016 | T.CVO | 0 | 0 | |||||||
39017 | T.CWB | 0 | 0 | |||||||
39018 | T.CWF | 0 | 0 | |||||||
39019 | T.CWW | 0 | 0 | |||||||
39020 | T.CXL | 0 | 0 | |||||||
39021 | T.CXS | 0 | 0 | |||||||
39022 | T.CXY | 0 | 0 | |||||||
39023 | T.CYL | 0 | 0 | |||||||
39024 | T.CYN | 0 | 0 | |||||||
39025 | T.CYX | 0 | 0 | |||||||
39026 | T.CZR | 0 | 0 | |||||||
39027 | T.DAX | 0 | 0 | |||||||
39028 | T.DAY | 0 | 0 | |||||||
39029 | T.DC | 0 | 0 | |||||||
39030 | T.DCI | 0 | 0 | |||||||
39031 | T.DCY | 0 | 0 | |||||||
39032 | T.DE | 0 | 0 | |||||||
39033 | T.DEH | 0 | 0 | |||||||
39034 | T.DEN | 0 | 0 | |||||||
39035 | T.DEV | 0 | 0 | |||||||
39036 | T.DFR | 0 | 0 | |||||||
39037 | T.DFS | 0 | 0 | |||||||
39038 | T.DHP | 0 | 0 | |||||||
39039 | T.DIO | 0 | 0 | |||||||
39040 | T.DLC | 0 | 0 | |||||||
39041 | T.DLX | 0 | 0 | |||||||
39042 | T.DMN | 0 | 0 | |||||||
39043 | T.DNB | 0 | 0 | |||||||
39044 | T.DNR | 0 | 0 | |||||||
39045 | T.DOC | 0 | 0 | |||||||
39046 | T.DPR | 0 | 0 | |||||||
39047 | T.DPS | 0 | 0 | |||||||
39048 | T.DRI | 0 | 0 | |||||||
39049 | T.DRL | 0 | 0 | |||||||
39050 | T.DRM | 0 | 0 | |||||||
39051 | T.DSA | 0 | 0 | |||||||
39052 | T.DSP | 0 | 0 | |||||||
39053 | T.DSW | 0 | 0 | |||||||
39054 | T.DTC | 0 | 0 | |||||||
39055 | T.DTX | 0 | 0 | |||||||
39056 | T.DVI | 0 | 0 | |||||||
39057 | T.DVP | 0 | 0 | |||||||
39058 | T.DXH | 0 | 0 | |||||||
39059 | T.DXL | 0 | 0 | |||||||
39060 | T.DXX | 0 | 0 | |||||||
39061 | T.DYC | 0 | 0 | |||||||
39062 | T.DYF | 0 | 0 | |||||||
39063 | T.ECH | 0 | 0 | |||||||
39064 | T.ECO | 0 | 0 | |||||||
39065 | T.ECP | 0 | 0 | |||||||
39066 | T.ECX | 0 | 0 | |||||||
39067 | T.EDN | 0 | 0 | |||||||
39068 | T.EEE | 0 | 0 | |||||||
39069 | T.EFN | 0 | 0 | |||||||
39070 | T.EFX | 0 | 0 | |||||||
39071 | T.EGL | 0 | 0 | |||||||
39072 | T.EGO | 0 | 0 | |||||||
39073 | T.EIC | 0 | 0 | |||||||
39074 | T.EKD | 0 | 0 | |||||||
39075 | T.ELD | 0 | 0 | |||||||
39076 | T.ELF | 0 | 0 | |||||||
39077 | T.ELI | 0 | 0 | |||||||
39078 | T.ELN | 0 | 0 | |||||||
39079 | T.EMC | 0 | 0 | |||||||
39080 | T.EMJ | 0 | 0 | |||||||
39081 | T.EML | 0 | 0 | |||||||
39082 | T.EMM | 0 | 0 | |||||||
39083 | T.EN | 0 | 0 | |||||||
39084 | T.ENL | 0 | 0 | |||||||
39085 | T.ENZ | 0 | 0 | |||||||
39086 | T.EQE | 0 | 0 | |||||||
39087 | T.ERS | 0 | 0 | |||||||
39088 | T.ESI | 0 | 0 | |||||||
39089 | T.ESV | 0 | 0 | |||||||
39090 | T.ETK | 0 | 0 | |||||||
39091 | T.EUG | 0 | 0 | |||||||
39092 | T.EVT | 0 | 0 | |||||||
39093 | T.EXE | 0 | 0 | |||||||
39094 | T.EXL | 0 | 0 | |||||||
39095 | T.FAL | 0 | 0 | |||||||
39096 | T.FAX | 0 | 0 | |||||||
39097 | T.FC | 0 | 0 | |||||||
39098 | T.FCP | 0 | 0 | |||||||
39099 | T.FDM | 0 | 0 | |||||||
39100 | T.FDY | 0 | 0 | |||||||
39101 | T.FFD | 0 | 0 | |||||||
39102 | T.FFH | 0 | 0 | |||||||
39103 | T.FGL | 0 | 0 | |||||||
39104 | T.FL | 0 | 0 | |||||||
39105 | T.FLR | 0 | 0 | |||||||
39106 | T.FLT | 0 | 0 | |||||||
39107 | T.FM | 0 | 0 | |||||||
39108 | T.FMF | 0 | 0 | |||||||
39109 | T.FMM | 0 | 0 | |||||||
39110 | T.FMO | 0 | 0 | |||||||
39111 | T.FN | 0 | 0 | |||||||
39112 | T.FNG | 0 | 0 | |||||||
39113 | T.FOL | 0 | 0 | |||||||
39114 | T.FON | 0 | 0 | |||||||
39115 | T.FOR | 0 | 0 | |||||||
39116 | T.FOS | 0 | 0 | |||||||
39117 | T.FPL | 0 | 0 | |||||||
39118 | T.FSH | 0 | 0 | |||||||
39119 | T.FSS | 0 | 0 | |||||||
39120 | T.FSV | 0 | 0 | |||||||
39121 | T.FTC | 0 | 0 | |||||||
39122 | T.FTS | 0 | 0 | |||||||
39123 | T.FTT | 0 | 0 | |||||||
39124 | T.FUL | 0 | 0 | |||||||
39125 | T.FWR | 0 | 0 | |||||||
39126 | T.FWT | 0 | 0 | |||||||
39127 | T.FXC | 0 | 0 | |||||||
39128 | T.GAC | 0 | 0 | |||||||
39129 | T.GAN | 0 | 0 | |||||||
39130 | T.GBM | 0 | 0 | |||||||
39131 | T.GBY | 0 | 0 | |||||||
39132 | T.GCG | 0 | 0 | |||||||
39133 | T.GDC | 0 | 0 | |||||||
39134 | T.GDD | 0 | 0 | |||||||
39135 | T.GEM | 0 | 0 | |||||||
39136 | T.GEN | 0 | 0 | |||||||
39137 | T.GEO | 0 | 0 | |||||||
39138 | T.GEQ | 0 | 0 | |||||||
39139 | T.GFI | 0 | 0 | |||||||
39140 | T.GGI | 0 | 0 | |||||||
39141 | T.GHC | 0 | 0 | |||||||
39142 | T.GHL | 0 | 0 | |||||||
39143 | T.GKM | 0 | 0 | |||||||
39144 | T.GKR | 0 | 0 | |||||||
39145 | T.GKT | 0 | 0 | |||||||
39146 | T.GKX | 0 | 0 | |||||||
39147 | T.GLG | 0 | 0 | |||||||
39148 | T.GLH | 0 | 0 | |||||||
39149 | T.GLI | 0 | 0 | |||||||
39150 | T.GLL | 0 | 0 | |||||||
39151 | T.GLN | 0 | 0 | |||||||
39152 | T.GLP | 0 | 0 | |||||||
39153 | T.GLR | 0 | 0 | |||||||
39154 | T.GLS | 0 | 0 | |||||||
39155 | T.GLX | 0 | 0 | |||||||
39156 | T.GLZ | 0 | 0 | |||||||
39157 | T.GM | 0 | 0 | |||||||
39158 | T.GMI | 0 | 0 | |||||||
39159 | T.GMX | 0 | 0 | |||||||
39160 | T.GNC | 0 | 0 | |||||||
39161 | T.GND | 0 | 0 | |||||||
39162 | T.GNM | 0 | 0 | |||||||
39163 | T.GNU | 0 | 0 | |||||||
39164 | T.GO | 0 | 0 | |||||||
39165 | T.GOU | 0 | 0 | |||||||
39166 | T.GPN | 0 | 0 | |||||||
39167 | T.GQM | 0 | 0 | |||||||
39168 | T.GRE | 0 | 0 | |||||||
39169 | T.GSC | 0 | 0 | |||||||
39170 | T.GSD | 0 | 0 | |||||||
39171 | T.GSM | 0 | 0 | |||||||
39172 | T.GSX | 0 | 0 | |||||||
39173 | T.GTA | 0 | 0 | |||||||
39174 | T.GUR | 0 | 0 | |||||||
39175 | T.GUY | 0 | 0 | |||||||
39176 | T.GWE | 0 | 0 | |||||||
39177 | T.GWO | 0 | 0 | |||||||
39178 | T.GWS | 0 | 0 | |||||||
39179 | T.GXL | 0 | 0 | |||||||
39180 | T.GXP | 0 | 0 | |||||||
39181 | T.GYP | 0 | 0 | |||||||
39182 | T.GZM | 0 | 0 | |||||||
39183 | T.HAE | 0 | 0 | |||||||
39184 | T.HBC | 0 | 0 | |||||||
39185 | T.HBP | 0 | 0 | |||||||
39186 | T.HBR | 0 | 0 | |||||||
39187 | T.HBT | 0 | 0 | |||||||
39188 | T.HCC | 0 | 0 | |||||||
39189 | T.HCE | 0 | 0 | |||||||
39190 | T.HEM | 0 | 0 | |||||||
39191 | T.HIL | 0 | 0 | |||||||
39192 | T.HJF | 0 | 0 | |||||||
39193 | T.HLB | 0 | 0 | |||||||
39194 | T.HLG | 0 | 0 | |||||||
39195 | T.HLY | 0 | 0 | |||||||
39196 | T.HLZ | 0 | 0 | |||||||
39197 | T.HMH | 0 | 0 | |||||||
39198 | T.HML | 0 | 0 | |||||||
39199 | T.HPC | 0 | 0 | |||||||
39200 | T.HPI | 0 | 0 | |||||||
39201 | T.HRC | 0 | 0 | |||||||
39202 | T.HRE | 0 | 0 | |||||||
39203 | T.HRG | 0 | 0 | |||||||
39204 | T.HRO | 0 | 0 | |||||||
39205 | T.HRP | 0 | 0 | |||||||
39206 | T.HS | 0 | 0 | |||||||
39207 | T.HSC | 0 | 0 | |||||||
39208 | T.HSM | 0 | 0 | |||||||
39209 | T.HTC | 0 | 0 | |||||||
39210 | T.HTI | 0 | 0 | |||||||
39211 | T.HU | 0 | 0 | |||||||
39212 | T.HUM | 0 | 0 | |||||||
39213 | T.HWD | 0 | 0 | |||||||
39214 | T.HYX | 0 | 0 | |||||||
39215 | T.HZI | 0 | 0 | |||||||
39216 | T.IAF | 0 | 0 | |||||||
39217 | T.IAP | 0 | 0 | |||||||
39218 | T.IBT | 0 | 0 | |||||||
39219 | T.IC | 0 | 0 | |||||||
39220 | T.ICE | 0 | 0 | |||||||
39221 | T.IDL | 0 | 0 | |||||||
39222 | T.IES | 0 | 0 | |||||||
39223 | T.IEX | 0 | 0 | |||||||
39224 | T.IFM | 0 | 0 | |||||||
39225 | T.IGC | 0 | 0 | |||||||
39226 | T.IGI | 0 | 0 | |||||||
39227 | T.IMA | 0 | 0 | |||||||
39228 | T.IMG | 0 | 0 | |||||||
39229 | T.IMI | 0 | 0 | |||||||
39230 | T.IMN | 0 | 0 | |||||||
39231 | T.IMO | 0 | 0 | |||||||
39232 | T.IMS | 0 | 0 | |||||||
39233 | T.IMX | 0 | 0 | |||||||
39234 | T.INB | 0 | 0 | |||||||
39235 | T.IND | 0 | 0 | |||||||
39236 | T.INI | 0 | 0 | |||||||
39237 | T.INP | 0 | 0 | |||||||
39238 | T.INR | 0 | 0 | |||||||
39239 | T.INT | 0 | 0 | |||||||
39240 | T.ION | 0 | 0 | |||||||
39241 | T.IPJ | 0 | 0 | |||||||
39242 | T.IPK | 0 | 0 | |||||||
39243 | T.IPL | 0 | 0 | |||||||
39244 | T.IPM | 0 | 0 | |||||||
39245 | T.IPP | 0 | 0 | |||||||
39246 | T.IPR | 0 | 0 | |||||||
39247 | T.IPW | 0 | 0 | |||||||
39248 | T.IQI | 0 | 0 | |||||||
39249 | T.IRO | 0 | 0 | |||||||
39250 | T.IRP | 0 | 0 | |||||||
39251 | T.ISC | 0 | 0 | |||||||
39252 | T.ISL | 0 | 0 | |||||||
39253 | T.ISO | 0 | 0 | |||||||
39254 | T.ISP | 0 | 0 | |||||||
39255 | T.IT | 0 | 0 | |||||||
39256 | T.ITA | 0 | 0 | |||||||
39257 | T.ITP | 0 | 0 | |||||||
39258 | T.ITW | 0 | 0 | |||||||
39259 | T.ITY | 0 | 0 | |||||||
39260 | T.IUN | 0 | 0 | |||||||
39261 | T.IUT | 0 | 0 | |||||||
39262 | T.IVI | 0 | 0 | |||||||
39263 | T.IVT | 0 | 0 | |||||||
39264 | T.IWL | 0 | 0 | |||||||
39265 | T.IWT | 0 | 0 | |||||||
39266 | T.JCT | 0 | 0 | |||||||
39267 | T.JDN | 0 | 0 | |||||||
39268 | T.JDS | 0 | 0 | |||||||
39269 | T.JDX | 0 | 0 | |||||||
39270 | T.JEM | 0 | 0 | |||||||
39271 | T.JFC | 0 | 0 | |||||||
39272 | T.JN | 0 | 0 | |||||||
39273 | T.JON | 0 | 0 | |||||||
39274 | T.JPC | 0 | 0 | |||||||
39275 | T.JSC | 0 | 0 | |||||||
39276 | T.JTL | 0 | 0 | |||||||
39277 | T.JX | 0 | 0 | |||||||
39278 | T.K | 0 | 0 | |||||||
39279 | T.KCA | 0 | 0 | |||||||
39280 | T.KCN | 0 | 0 | |||||||
39281 | T.KEN | 0 | 0 | |||||||
39282 | T.KER | 0 | 0 | |||||||
39283 | T.KEU | 0 | 0 | |||||||
39284 | T.KEY | 0 | 0 | |||||||
39285 | T.KFS | 0 | 0 | |||||||
39286 | T.KHD | 0 | 0 | |||||||
39287 | T.KNC | 0 | 0 | |||||||
39288 | T.KOB | 0 | 0 | |||||||
39289 | T.KOC | 0 | 0 | |||||||
39290 | T.KPA | 0 | 0 | |||||||
39291 | T.KPX | 0 | 0 | |||||||
39292 | T.KRG | 0 | 0 | |||||||
39293 | T.KSY | 0 | 0 | |||||||
39294 | T.KTO | 0 | 0 | |||||||
39295 | T.KWG | 0 | 0 | |||||||
39296 | T.L | 0 | 0 | |||||||
39297 | T.LAF | 0 | 0 | |||||||
39298 | T.LAM | 0 | 0 | |||||||
39299 | T.LAN | 0 | 0 | |||||||
39300 | T.LB | 0 | 0 | |||||||
39301 | T.LCC | 0 | 0 | |||||||
39302 | T.LEG | 0 | 0 | |||||||
39303 | T.LEO | 0 | 0 | |||||||
39304 | T.LGM | 0 | 0 | |||||||
39305 | T.LIO | 0 | 0 | |||||||
39306 | T.LIV | 0 | 0 | |||||||
39307 | T.LKI | 0 | 0 | |||||||
39308 | T.LM | 0 | 0 | |||||||
39309 | T.LMK | 0 | 0 | |||||||
39310 | T.LMR | 0 | 0 | |||||||
39311 | T.LNF | 0 | 0 | |||||||
39312 | T.LNK | 0 | 0 | |||||||
39313 | T.LNR | 0 | 0 | |||||||
39314 | T.LOL | 0 | 0 | |||||||
39315 | T.LON | 0 | 0 | |||||||
39316 | T.LOV | 0 | 0 | |||||||
39317 | T.LQW | 0 | 0 | |||||||
39318 | T.LSO | 0 | 0 | |||||||
39319 | T.LTL | 0 | 0 | |||||||
39320 | T.LTV | 0 | 0 | |||||||
39321 | T.LUM | 0 | 0 | |||||||
39322 | T.LUR | 0 | 0 | |||||||
39323 | T.LVR | 0 | 0 | |||||||
39324 | T.LWN | 0 | 0 | |||||||
39325 | T.LZR | 0 | 0 | |||||||
39326 | T.MAE | 0 | 0 | |||||||
39327 | T.MAH | 0 | 0 | |||||||
39328 | T.MAN | 0 | 0 | |||||||
39329 | T.MAR | 0 | 0 | |||||||
39330 | T.MAZ | 0 | 0 | |||||||
39331 | T.MB | 0 | 0 | |||||||
39332 | T.MBI | 0 | 0 | |||||||
39333 | T.MBL | 0 | 0 | |||||||
39334 | T.MBX | 0 | 0 | |||||||
39335 | T.MCK | 0 | 0 | |||||||
39336 | T.MCL | 0 | 0 | |||||||
39337 | T.MCM | 0 | 0 | |||||||
39338 | T.MCS | 0 | 0 | |||||||
39339 | T.MCU | 0 | 0 | |||||||
39340 | T.MDA | 0 | 0 | |||||||
39341 | T.MDI | 0 | 0 | |||||||
39342 | T.MDM | 0 | 0 | |||||||
39343 | T.MDS | 0 | 0 | |||||||
39344 | T.ME | 0 | 0 | |||||||
39345 | T.MET | 0 | 0 | |||||||
39346 | T.MFC | 0 | 0 | |||||||
39347 | T.MFI | 0 | 0 | |||||||
39348 | T.MFP | 0 | 0 | |||||||
39349 | T.MFT | 0 | 0 | |||||||
39350 | T.MGF | 0 | 0 | |||||||
39351 | T.MGL | 0 | 0 | |||||||
39352 | T.MGN | 0 | 0 | |||||||
39353 | T.MGP | 0 | 0 | |||||||
39354 | T.MGX | 0 | 0 | |||||||
39355 | T.MHI | 0 | 0 | |||||||
39356 | T.MHK | 0 | 0 | |||||||
39357 | T.MHR | 0 | 0 | |||||||
39358 | T.MIB | 0 | 0 | |||||||
39359 | T.MIC | 0 | 0 | |||||||
39360 | T.MIM | 0 | 0 | |||||||
39361 | T.MIP | 0 | 0 | |||||||
39362 | T.MIV | 0 | 0 | |||||||
39363 | T.MKC | 0 | 0 | |||||||
39364 | T.MKF | 0 | 0 | |||||||
39365 | T.MKI | 0 | 0 | |||||||
39366 | T.MKP | 0 | 0 | |||||||
39367 | T.MKY | 0 | 0 | |||||||
39368 | T.ML | 0 | 0 | |||||||
39369 | T.MLO | 0 | 0 | |||||||
39370 | T.MLS | 0 | 0 | |||||||
39371 | T.MLT | 0 | 0 | |||||||
39372 | T.MM | 0 | 0 | |||||||
39373 | T.MMD | 0 | 0 | |||||||
39374 | T.MMG | 0 | 0 | |||||||
39375 | T.MNI | 0 | 0 | |||||||
39376 | T.MNR | 0 | 0 | |||||||
39377 | T.MOB | 0 | 0 | |||||||
39378 | T.MOF | 0 | 0 | |||||||
39379 | T.MON | 0 | 0 | |||||||
39380 | T.MPG | 0 | 0 | |||||||
39381 | T.MPI | 0 | 0 | |||||||
39382 | T.MQI | 0 | 0 | |||||||
39383 | T.MR | 0 | 0 | |||||||
39384 | T.MRD | 0 | 0 | |||||||
39385 | T.MRE | 0 | 0 | |||||||
39386 | T.MRM | 0 | 0 | |||||||
39387 | T.MRP | 0 | 0 | |||||||
39388 | T.MRS | 0 | 0 | |||||||
39389 | T.MSD | 0 | 0 | |||||||
39390 | T.MSS | 0 | 0 | |||||||
39391 | T.MSV | 0 | 0 | |||||||
39392 | T.MTC | 0 | 0 | |||||||
39393 | T.MTL | 0 | 0 | |||||||
39394 | T.MTM | 0 | 0 | |||||||
39395 | T.MTO | 0 | 0 | |||||||
39396 | T.MTT | 0 | 0 | |||||||
39397 | T.MUS | 0 | 0 | |||||||
39398 | T.MV | 0 | 0 | |||||||
39399 | T.MVP | 0 | 0 | |||||||
39400 | T.MWI | 0 | 0 | |||||||
39401 | T.MWK | 0 | 0 | |||||||
39402 | T.MWW | 0 | 0 | |||||||
39403 | T.MX | 0 | 0 | |||||||
39404 | T.MXA | 0 | 0 | |||||||
39405 | T.MXP | 0 | 0 | |||||||
39406 | T.MYT | 0 | 0 | |||||||
39407 | T.N | 0 | 0 | |||||||
39408 | T.NA | 0 | 0 | |||||||
39409 | T.NAL | 0 | 0 | |||||||
39410 | T.NBS | 0 | 0 | |||||||
39411 | T.NCF | 0 | 0 | |||||||
39412 | T.NCN | 0 | 0 | |||||||
39413 | T.NCT | 0 | 0 | |||||||
39414 | T.NDU | 0 | 0 | |||||||
39415 | T.NEL | 0 | 0 | |||||||
39416 | T.NEN | 0 | 0 | |||||||
39417 | T.NEX | 0 | 0 | |||||||
39418 | T.NF | 0 | 0 | |||||||
39419 | T.NFE | 0 | 0 | |||||||
39420 | T.NFM | 0 | 0 | |||||||
39421 | T.NGI | 0 | 0 | |||||||
39422 | T.NGL | 0 | 0 | |||||||
39423 | T.NGS | 0 | 0 | |||||||
39424 | T.NGX | 0 | 0 | |||||||
39425 | T.NH | 0 | 0 | |||||||
39426 | T.NHC | 0 | 0 | |||||||
39427 | T.NHG | 0 | 0 | |||||||
39428 | T.NII | 0 | 0 | |||||||
39429 | T.NLG | 0 | 0 | |||||||
39430 | T.NMC | 0 | 0 | |||||||
39431 | T.NMO | 0 | 0 | |||||||
39432 | T.NMR | 0 | 0 | |||||||
39433 | T.NNC | 0 | 0 | |||||||
39434 | T.NNO | 0 | 0 | |||||||
39435 | T.NOR | 0 | 0 | |||||||
39436 | T.NOV | 0 | 0 | |||||||
39437 | T.NPD | 0 | 0 | |||||||
39438 | T.NPP | 0 | 0 | |||||||
39439 | T.NR | 0 | 0 | |||||||
39440 | T.NRI | 0 | 0 | |||||||
39441 | T.NRK | 0 | 0 | |||||||
39442 | T.NRO | 0 | 0 | |||||||
39443 | T.NSI | 0 | 0 | |||||||
39444 | T.NSP | 0 | 0 | |||||||
39445 | T.NSU | 0 | 0 | |||||||
39446 | T.NT | 0 | 0 | |||||||
39447 | T.NTL | 0 | 0 | |||||||
39448 | T.NTO | 0 | 0 | |||||||
39449 | T.NTV | 0 | 0 | |||||||
39450 | T.NU | 0 | 0 | |||||||
39451 | T.NVA | 0 | 0 | |||||||
39452 | T.NWA | 0 | 0 | |||||||
39453 | T.NWC | 0 | 0 | |||||||
39454 | T.NWI | 0 | 0 | |||||||
39455 | T.NWS | 0 | 0 | |||||||
39456 | T.OCF | 0 | 0 | |||||||
39457 | T.OCI | 0 | 0 | |||||||
39458 | T.OCS | 0 | 0 | |||||||
39459 | T.OCX | 0 | 0 | |||||||
39460 | T.OFP | 0 | 0 | |||||||
39461 | T.OHY | 0 | 0 | |||||||
39462 | T.OLT | 0 | 0 | |||||||
39463 | T.OMH | 0 | 0 | |||||||
39464 | T.OPP | 0 | 0 | |||||||
39465 | T.OPW | 0 | 0 | |||||||
39466 | T.ORA | 0 | 0 | |||||||
39467 | T.ORB | 0 | 0 | |||||||
39468 | T.ORV | 0 | 0 | |||||||
39469 | T.OSI | 0 | 0 | |||||||
39470 | T.OTO | 0 | 0 | |||||||
39471 | T.OXG | 0 | 0 | |||||||
39472 | T.OYD | 0 | 0 | |||||||
39473 | T.P | 0 | 0 | |||||||
39474 | T.PA | 0 | 0 | |||||||
39475 | T.PAA | 0 | 0 | |||||||
39476 | T.PAC | 0 | 0 | |||||||
39477 | T.PAG | 0 | 0 | |||||||
39478 | T.PAL | 0 | 0 | |||||||
39479 | T.PAS | 0 | 0 | |||||||
39480 | T.PAZ | 0 | 0 | |||||||
39481 | T.PBN | 0 | 0 | |||||||
39482 | T.PCA | 0 | 0 | |||||||
39483 | T.PCN | 0 | 0 | |||||||
39484 | T.PCO | 0 | 0 | |||||||
39485 | T.PCP | 0 | 0 | |||||||
39486 | T.PDG | 0 | 0 | |||||||
39487 | T.PDI | 0 | 0 | |||||||
39488 | T.PDL | 0 | 0 | |||||||
39489 | T.PE | 0 | 0 | |||||||
39490 | T.PEC | 0 | 0 | |||||||
39491 | T.PEL | 0 | 0 | |||||||
39492 | T.PEM | 0 | 0 | |||||||
39493 | T.PEN | 0 | 0 | |||||||
39494 | T.PFB | 0 | 0 | |||||||
39495 | T.PFF | 0 | 0 | |||||||
39496 | T.PFO | 0 | 0 | |||||||
39497 | T.PGA | 0 | 0 | |||||||
39498 | T.PGD | 0 | 0 | |||||||
39499 | T.PGF | 0 | 0 | |||||||
39500 | T.PGN | 0 | 0 | |||||||
39501 | T.PGU | 0 | 0 | |||||||
39502 | T.PGV | 0 | 0 | |||||||
39503 | T.PHX | 0 | 0 | |||||||
39504 | T.PI | 0 | 0 | |||||||
39505 | T.PKI | 0 | 0 | |||||||
39506 | T.PL | 0 | 0 | |||||||
39507 | T.PLD | 0 | 0 | |||||||
39508 | T.PLG | 0 | 0 | |||||||
39509 | T.PLP | 0 | 0 | |||||||
39510 | T.PLT | 0 | 0 | |||||||
39511 | T.PLV | 0 | 0 | |||||||
39512 | T.PMC | 0 | 0 | |||||||
39513 | T.PMP | 0 | 0 | |||||||
39514 | T.PNN | 0 | 0 | |||||||
39515 | T.PNT | 0 | 0 | |||||||
39516 | T.POC | 0 | 0 | |||||||
39517 | T.POT | 0 | 0 | |||||||
39518 | T.POU | 0 | 0 | |||||||
39519 | T.POW | 0 | 0 | |||||||
39520 | T.PPE | 0 | 0 | |||||||
39521 | T.PPK | 0 | 0 | |||||||
39522 | T.PRG | 0 | 0 | |||||||
39523 | T.PRR | 0 | 0 | |||||||
39524 | T.PRU | 0 | 0 | |||||||
39525 | T.PSL | 0 | 0 | |||||||
39526 | T.PSM | 0 | 0 | |||||||
39527 | T.PSN | 0 | 0 | |||||||
39528 | T.PSO | 0 | 0 | |||||||
39529 | T.PST | 0 | 0 | |||||||
39530 | T.PSW | 0 | 0 | |||||||
39531 | T.PTA | 0 | 0 | |||||||
39532 | T.PTI | 0 | 0 | |||||||
39533 | T.PTS | 0 | 0 | |||||||
39534 | T.PUG | 0 | 0 | |||||||
39535 | T.PUT | 0 | 0 | |||||||
39536 | T.PVC | 0 | 0 | |||||||
39537 | T.PVI | 0 | 0 | |||||||
39538 | T.PVS | 0 | 0 | |||||||
39539 | T.PWF | 0 | 0 | |||||||
39540 | T.PWT | 0 | 0 | |||||||
39541 | T.PXF | 0 | 0 | |||||||
39542 | T.PZL | 0 | 0 | |||||||
39543 | T.QCC | 0 | 0 | |||||||
39544 | T.QFH | 0 | 0 | |||||||
39545 | T.QI | 0 | 0 | |||||||
39546 | T.QIX | 0 | 0 | |||||||
39547 | T.QLT | 0 | 0 | |||||||
39548 | T.QMI | 0 | 0 | |||||||
39549 | T.QMS | 0 | 0 | |||||||
39550 | T.QNO | 0 | 0 | |||||||
39551 | T.QRC | 0 | 0 | |||||||
39552 | T.QRX | 0 | 0 | |||||||
39553 | T.QSL | 0 | 0 | |||||||
39554 | T.QSR | 0 | 0 | |||||||
39555 | T.QT | 0 | 0 | |||||||
39556 | T.QTR | 0 | 0 | |||||||
39557 | T.QZR | 0 | 0 | |||||||
39558 | T.R | 0 | 0 | |||||||
39559 | T.RAX | 0 | 0 | |||||||
39560 | T.RAY | 0 | 0 | |||||||
39561 | T.RCG | 0 | 0 | |||||||
39562 | T.RCH | 0 | 0 | |||||||
39563 | T.RDI | 0 | 0 | |||||||
39564 | T.REC | 0 | 0 | |||||||
39565 | T.REF | 0 | 0 | |||||||
39566 | T.REI | 0 | 0 | |||||||
39567 | T.REK | 0 | 0 | |||||||
39568 | T.REL | 0 | 0 | |||||||
39569 | T.REO | 0 | 0 | |||||||
39570 | T.RES | 0 | 0 | |||||||
39571 | T.RET | 0 | 0 | |||||||
39572 | T.RFC | 0 | 0 | |||||||
39573 | T.RFN | 0 | 0 | |||||||
39574 | T.RFP | 0 | 0 | |||||||
39575 | T.RFR | 0 | 0 | |||||||
39576 | T.RGL | 0 | 0 | |||||||
39577 | T.RGO | 0 | 0 | |||||||
39578 | T.RGR | 0 | 0 | |||||||
39579 | T.RIC | 0 | 0 | |||||||
39580 | T.RIV | 0 | 0 | |||||||
39581 | T.RJL | 0 | 0 | |||||||
39582 | T.RL | 0 | 0 | |||||||
39583 | T.RLG | 0 | 0 | |||||||
39584 | T.RMI | 0 | 0 | |||||||
39585 | T.RMK | 0 | 0 | |||||||
39586 | T.RML | 0 | 0 | |||||||
39587 | T.RMN | 0 | 0 | |||||||
39588 | T.RND | 0 | 0 | |||||||
39589 | T.RNG | 0 | 0 | |||||||
39590 | T.ROB | 0 | 0 | |||||||
39591 | T.ROC | 0 | 0 | |||||||
39592 | T.ROI | 0 | 0 | |||||||
39593 | T.ROM | 0 | 0 | |||||||
39594 | T.ROY | 0 | 0 | |||||||
39595 | T.RPC | 0 | 0 | |||||||
39596 | T.RPD | 0 | 0 | |||||||
39597 | T.RPI | 0 | 0 | |||||||
39598 | T.RPL | 0 | 0 | |||||||
39599 | T.RPP | 0 | 0 | |||||||
39600 | T.RR | 0 | 0 | |||||||
39601 | T.RRK | 0 | 0 | |||||||
39602 | T.RSC | 0 | 0 | |||||||
39603 | T.RTO | 0 | 0 | |||||||
39604 | T.RY | 0 | 0 | |||||||
39605 | T.RYC | 0 | 0 | |||||||
39606 | T.RYG | 0 | 0 | |||||||
39607 | T.RYN | 0 | 0 | |||||||
39608 | T.RYO | 0 | 0 | |||||||
39609 | T.S | 0 | 0 | |||||||
39610 | T.SAF | 0 | 0 | |||||||
39611 | T.SAG | 0 | 0 | |||||||
39612 | T.SAO | 0 | 0 | |||||||
39613 | T.SAS | 0 | 0 | |||||||
39614 | T.SAT | 0 | 0 | |||||||
39615 | T.SAU | 0 | 0 | |||||||
39616 | T.SBX | 0 | 0 | |||||||
39617 | T.SCC | 0 | 0 | |||||||
39618 | T.SCD | 0 | 0 | |||||||
39619 | T.SCF | 0 | 0 | |||||||
39620 | T.SCG | 0 | 0 | |||||||
39621 | T.SCP | 0 | 0 | |||||||
39622 | T.SCT | 0 | 0 | |||||||
39623 | T.SCW | 0 | 0 | |||||||
39624 | T.SDI | 0 | 0 | |||||||
39625 | T.SDQ | 0 | 0 | |||||||
39626 | T.SDR | 0 | 0 | |||||||
39627 | T.SDX | 0 | 0 | |||||||
39628 | T.SE | 0 | 0 | |||||||
39629 | T.SEC | 0 | 0 | |||||||
39630 | T.SEH | 0 | 0 | |||||||
39631 | T.SEN | 0 | 0 | |||||||
39632 | T.SFD | 0 | 0 | |||||||
39633 | T.SFF | 0 | 0 | |||||||
39634 | T.SFH | 0 | 0 | |||||||
39635 | T.SGC | 0 | 0 | |||||||
39636 | T.SGV | 0 | 0 | |||||||
39637 | T.SHC | 0 | 0 | |||||||
39638 | T.SHK | 0 | 0 | |||||||
39639 | T.SIC | 0 | 0 | |||||||
39640 | T.SID | 0 | 0 | |||||||
39641 | T.SIH | 0 | 0 | |||||||
39642 | T.SIL | 0 | 0 | |||||||
39643 | T.SJ | 0 | 0 | |||||||
39644 | T.SJK | 0 | 0 | |||||||
39645 | T.SKD | 0 | 0 | |||||||
39646 | T.SKG | 0 | 0 | |||||||
39647 | T.SKI | 0 | 0 | |||||||
39648 | T.SKL | 0 | 0 | |||||||
39649 | T.SLP | 0 | 0 | |||||||
39650 | T.SLR | 0 | 0 | |||||||
39651 | T.SMA | 0 | 0 | |||||||
39652 | T.SMK | 0 | 0 | |||||||
39653 | T.SMM | 0 | 0 | |||||||
39654 | T.SMS | 0 | 0 | |||||||
39655 | T.SMT | 0 | 0 | |||||||
39656 | T.SMU | 0 | 0 | |||||||
39657 | T.SNE | 0 | 0 | |||||||
39658 | T.SNF | 0 | 0 | |||||||
39659 | T.SNN | 0 | 0 | |||||||
39660 | T.SO | 0 | 0 | |||||||
39661 | T.SOD | 0 | 0 | |||||||
39662 | T.SON | 0 | 0 | |||||||
39663 | T.SPA | 0 | 0 | |||||||
39664 | T.SPI | 0 | 0 | |||||||
39665 | T.SPL | 0 | 0 | |||||||
39666 | T.SPP | 0 | 0 | |||||||
39667 | T.SPW | 0 | 0 | |||||||
39668 | T.SPY | 0 | 0 | |||||||
39669 | T.SPZ | 0 | 0 | |||||||
39670 | T.SQP | 0 | 0 | |||||||
39671 | T.SRC | 0 | 0 | |||||||
39672 | T.SRL | 0 | 0 | |||||||
39673 | T.SRX | 0 | 0 | |||||||
39674 | T.SSB | 0 | 0 | |||||||
39675 | T.SSI | 0 | 0 | |||||||
39676 | T.SSK | 0 | 0 | |||||||
39677 | T.SSM | 0 | 0 | |||||||
39678 | T.SSS | 0 | 0 | |||||||
39679 | T.SSY | 0 | 0 | |||||||
39680 | T.STG | 0 | 0 | |||||||
39681 | T.STM | 0 | 0 | |||||||
39682 | T.STX | 0 | 0 | |||||||
39683 | T.STY | 0 | 0 | |||||||
39684 | T.SU | 0 | 0 | |||||||
39685 | T.SUD | 0 | 0 | |||||||
39686 | T.SUF | 0 | 0 | |||||||
39687 | T.SUI | 0 | 0 | |||||||
39688 | T.SWG | 0 | 0 | |||||||
39689 | T.SWN | 0 | 0 | |||||||
39690 | T.SXC | 0 | 0 | |||||||
39691 | T.SXI | 0 | 0 | |||||||
39692 | T.SXN | 0 | 0 | |||||||
39693 | T.SYB | 0 | 0 | |||||||
39694 | T.SZS | 0 | 0 | |||||||
39695 | T.TA | 0 | 0 | |||||||
39696 | T.TC | 0 | 0 | |||||||
39697 | T.TCH | 0 | 0 | |||||||
39698 | T.TCS | 0 | 0 | |||||||
39699 | T.TD | 0 | 0 | |||||||
39700 | T.TDE | 0 | 0 | |||||||
39701 | T.TDZ | 0 | 0 | |||||||
39702 | T.TEE | 0 | 0 | |||||||
39703 | T.TEM | 0 | 0 | |||||||
39704 | T.TEN | 0 | 0 | |||||||
39705 | T.TEO | 0 | 0 | |||||||
39706 | T.TFF | 0 | 0 | |||||||
39707 | T.TFL | 0 | 0 | |||||||
39708 | T.TFP | 0 | 0 | |||||||
39709 | T.TGO | 0 | 0 | |||||||
39710 | T.TGX | 0 | 0 | |||||||
39711 | T.THD | 0 | 0 | |||||||
39712 | T.THE | 0 | 0 | |||||||
39713 | T.THS | 0 | 0 | |||||||
39714 | T.TID | 0 | 0 | |||||||
39715 | T.TIH | 0 | 0 | |||||||
39716 | T.TII | 0 | 0 | |||||||
39717 | T.TIM | 0 | 0 | |||||||
39718 | T.TIN | 0 | 0 | |||||||
39719 | T.TIP | 0 | 0 | |||||||
39720 | T.TIV | 0 | 0 | |||||||
39721 | T.TKX | 0 | 0 | |||||||
39722 | T.TLM | 0 | 0 | |||||||
39723 | T.TLQ | 0 | 0 | |||||||
39724 | T.TLR | 0 | 0 | |||||||
39725 | T.TLS | 0 | 0 | |||||||
39726 | T.TMA | 0 | 0 | |||||||
39727 | T.TMF | 0 | 0 | |||||||
39728 | T.TMO | 0 | 0 | |||||||
39729 | T.TN | 0 | 0 | |||||||
39730 | T.TOC | 0 | 0 | |||||||
39731 | T.TOE | 0 | 0 | |||||||
39732 | T.TPE | 0 | 0 | |||||||
39733 | T.TPH | 0 | 0 | |||||||
39734 | T.TRL | 0 | 0 | |||||||
39735 | T.TRM | 0 | 0 | |||||||
39736 | T.TRN | 0 | 0 | |||||||
39737 | T.TRP | 0 | 0 | |||||||
39738 | T.TRS | 0 | 0 | |||||||
39739 | T.TRU | 0 | 0 | |||||||
39740 | T.TRX | 0 | 0 | |||||||
39741 | T.TRZ | 0 | 0 | |||||||
39742 | T.TSB | 0 | 0 | |||||||
39743 | T.TSN | 0 | 0 | |||||||
39744 | T.TSO | 0 | 0 | |||||||
39745 | T.TSP | 0 | 0 | |||||||
39746 | T.TTF | 0 | 0 | |||||||
39747 | T.TTM | 0 | 0 | |||||||
39748 | T.TTV | 0 | 0 | |||||||
39749 | T.TUV | 0 | 0 | |||||||
39750 | T.TVI | 0 | 0 | |||||||
39751 | T.TVX | 0 | 0 | |||||||
39752 | T.TWE | 0 | 0 | |||||||
39753 | T.TXE | 0 | 0 | |||||||
39754 | T.TYS | 0 | 0 | |||||||
39755 | T.TZC | 0 | 0 | |||||||
39756 | T.UCB | 0 | 0 | |||||||
39757 | T.UCD | 0 | 0 | |||||||
39758 | T.UDI | 0 | 0 | |||||||
39759 | T.UDT | 0 | 0 | |||||||
39760 | T.UGG | 0 | 0 | |||||||
39761 | T.UKH | 0 | 0 | |||||||
39762 | T.ULP | 0 | 0 | |||||||
39763 | T.UNS | 0 | 0 | |||||||
39764 | T.URC | 0 | 0 | |||||||
39765 | T.URG | 0 | 0 | |||||||
39766 | T.URP | 0 | 0 | |||||||
39767 | T.USM | 0 | 0 | |||||||
39768 | T.UTS | 0 | 0 | |||||||
39769 | T.V | 0 | 0 | |||||||
39770 | T.VDO | 0 | 0 | |||||||
39771 | T.VEN | 0 | 0 | |||||||
39772 | T.VES | 0 | 0 | |||||||
39773 | T.VH | 0 | 0 | |||||||
39774 | T.VN | 0 | 0 | |||||||
39775 | T.VO | 0 | 0 | |||||||
39776 | T.VOC | 0 | 0 | |||||||
39777 | T.VOY | 0 | 0 | |||||||
39778 | T.VRM | 0 | 0 | |||||||
39779 | T.VTA | 0 | 0 | |||||||
39780 | T.W | 0 | 0 | |||||||
39781 | T.WBI | 0 | 0 | |||||||
39782 | T.WE | 0 | 0 | |||||||
39783 | T.WED | 0 | 0 | |||||||
39784 | T.WFC | 0 | 0 | |||||||
39785 | T.WFD | 0 | 0 | |||||||
39786 | T.WFI | 0 | 0 | |||||||
39787 | T.WFR | 0 | 0 | |||||||
39788 | T.WFT | 0 | 0 | |||||||
39789 | T.WG | 0 | 0 | |||||||
39790 | T.WGL | 0 | 0 | |||||||
39791 | T.WGY | 0 | 0 | |||||||
39792 | T.WIC | 0 | 0 | |||||||
39793 | T.WIL | 0 | 0 | |||||||
39794 | T.WIM | 0 | 0 | |||||||
39795 | T.WIT | 0 | 0 | |||||||
39796 | T.WJX | 0 | 0 | |||||||
39797 | T.WLR | 0 | 0 | |||||||
39798 | T.WLW | 0 | 0 | |||||||
39799 | T.WMI | 0 | 0 | |||||||
39800 | T.WMT | 0 | 0 | |||||||
39801 | T.WN | 0 | 0 | |||||||
39802 | T.WPK | 0 | 0 | |||||||
39803 | T.WPO | 0 | 0 | |||||||
39804 | T.WQM | 0 | 0 | |||||||
39805 | T.WRA | 0 | 0 | |||||||
39806 | T.WRE | 0 | 0 | |||||||
39807 | T.WRL | 0 | 0 | |||||||
39808 | T.WRM | 0 | 0 | |||||||
39809 | T.WRS | 0 | 0 | |||||||
39810 | T.WS | 0 | 0 | |||||||
39811 | T.WSC | 0 | 0 | |||||||
39812 | T.WTC | 0 | 0 | |||||||
39813 | T.WTK | 0 | 0 | |||||||
39814 | T.WTY | 0 | 0 | |||||||
39815 | T.WWS | 0 | 0 | |||||||
39816 | T.WWW | 0 | 0 | |||||||
39817 | T.XCL | 0 | 0 | |||||||
39818 | T.XLF | 0 | 0 | |||||||
39819 | T.XLX | 0 | 0 | |||||||
39820 | T.XSN | 0 | 0 | |||||||
39821 | T.XTC | 0 | 0 | |||||||
39822 | T.YBM | 0 | 0 | |||||||
39823 | T.YF | 0 | 0 | |||||||
39824 | T.YRI | 0 | 0 | |||||||
39825 | T.ZAR | 0 | 0 | |||||||
39826 | T.ZCL | 0 | 0 | |||||||
39827 | T.ZEN | 0 | 0 | |||||||
39828 | TA | 100 | 76 5/8 | 76 5/8 | 76 5/8 | 76 5/8 | 75 3/4 | 76 3/8 | 100 | |
39829 | TABC | 0 | 0 | |||||||
39830 | TAC | 1000 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | ||||
39831 | TACAX | 0 | 10.51 | 10.51 | 11.01 | 0 | ||||
39832 | TACC | 0 | 0 | |||||||
39833 | TACE | 0 | 0 | |||||||
39834 | TACI | 0 | 0 | |||||||
39835 | TACK | 7000 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 5.2500 | 7000 | |
39836 | TACN | 500 | 1.3750 | 1.2500 | 1.4375 | 1.2500 | 1.2500 | 1.4375 | 4200 | |
39837 | TACO | 9400 | 5 3/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 49100 | |
39838 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
39839 | TACX | 0 | 0 | |||||||
39840 | TAD | 100 | 26 3/4 | 27 | 27 1/2 | 0 | ||||
39841 | TADC | 0 | 0 | |||||||
39842 | TADE | 0 | 0 | |||||||
39843 | TADL | 0 | 0 | |||||||
39844 | TADM | 0 | 0 | |||||||
39845 | TADO | 0 | 0 | |||||||
39846 | TADR | 0 | 0 | |||||||
39847 | TADS | 0 | 0 | |||||||
39848 | TADT | 0 | 0 | |||||||
39849 | TADW | 0 | 0 | |||||||
39850 | TAEC | 0 | 0 | |||||||
39851 | TAECM | 100 | 59.0000 | 0 | ||||||
39852 | TAEMX | 0 | 40.60 | 40.60 | 42.74 | 0 | ||||
39853 | TAFTX | 0 | 16.05 | 16.05 | 16.85 | 0 | ||||
39854 | TAGH | 0 | 0 | |||||||
39855 | TAGRX | 0 | 16.33 | 16.33 | 17.19 | 0 | ||||
39856 | TAGS | 1000 | 13 | 12 3/4 | 13 3/8 | 12 3/8 | 12 7/8 | 13 1/2 | 57100 | |
39857 | TAH | 0 | 0 | |||||||
39858 | TAHO | 0 | 0 | |||||||
39859 | TAI | 300 | 24 1/8 | 0 | ||||||
39860 | TAIB | 0 | 0 | |||||||
39861 | TAIBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
39862 | TAIEX | 0 | 14.63 | 14.63 | 14.63 | 0 | ||||
39863 | TAIN | 0 | 0 | |||||||
39864 | TAIT | 500 | 2 5/8 | 2 3/4 | 3 | 2 5/8 | 2 5/8 | 3 1/8 | 32300 | |
39865 | TAJ. | 0 | 0 | |||||||
39866 | TAK | 0 | 0 | |||||||
39867 | TAL | 300 | 7 1/8 | 6 3/4 | 7 | 0 | ||||
39868 | TALB | 0 | 0 | |||||||
39869 | TALC | 0 | 0 | |||||||
39870 | TALGX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
39871 | TALI | 0 | 0 | |||||||
39872 | TALK | 200 | 24 1/2 | 24 3/4 | 24 3/4 | 24 | 24 | 24 1/2 | 29000 | |
39873 | TALN | 0 | 0 | |||||||
39874 | TALS | 0 | 0 | |||||||
39875 | TALVX | 0 | 14.15 | 14.15 | 14.15 | 0 | ||||
39876 | TALX | 3000 | 7 7/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 5900 | |
39877 | TALpB | 100 | 6 3/4 | 16 1/8 | 16 5/8 | 0 | ||||
39878 | TAM | 200 | 12 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 1/4 | 1800 | |
39879 | TAMA | 0 | 0 | |||||||
39880 | TAMBX | 0 | 10.47 | 10.47 | 10.96 | 0 | ||||
39881 | TAMI | 0 | 0 | |||||||
39882 | TAMM | 0 | 0 | |||||||
39883 | TAMP | 5000 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
39884 | TAMS | 0 | 0 | |||||||
39885 | TAMSA | 200 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 900 | |
39886 | TAMSU | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 | 2000 | |
39887 | TAMSW | 3000 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
39888 | TAN | 10000 | 39 1/4 | 39 1/8 | 39 1/4 | 39 1/8 | 39 | 39 1/2 | 12500 | |
39889 | TANA | 0 | 0 | |||||||
39890 | TANC | 0 | 0 | |||||||
39891 | TAND | 0 | 0 | |||||||
39892 | TANF | 0 | 0 | |||||||
39893 | TANG | 0 | 0 | |||||||
39894 | TANH | 0 | 0 | |||||||
39895 | TANI | 0 | 0 | |||||||
39896 | TANK | 2500 | 2 3/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 28000 | |
39897 | TANL | 0 | 0 | |||||||
39898 | TANM | 0 | 0 | |||||||
39899 | TANO | 0 | 0 | |||||||
39900 | TANP | 0 | 0 | |||||||
39901 | TANR | 0 | 0 | |||||||
39902 | TANS | 0 | 0 | |||||||
39903 | TANT | 100 | 24 1/4 | 24 | 25 1/4 | 24 | 24 | 25 1/4 | 500 | |
39904 | TANX | 0 | 0 | |||||||
39905 | TANY | 0 | 0 | |||||||
39906 | TAO | 0 | 0 | |||||||
39907 | TAO.A | 0 | 0 | |||||||
39908 | TAP | 500 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 31 | 31 1/2 | 500 | |
39909 | TAPD | 0 | 0 | |||||||
39910 | TAPE | 0 | 0 | |||||||
39911 | TAPI | 0 | 0 | |||||||
39912 | TAPIQ | 4000 | 0.0650 | 0.0625 | 0.1562 | 0.0312 | 264600 | |||
39913 | TAPL | 0 | 0 | |||||||
39914 | TAPN | 0 | 0 | |||||||
39915 | TAPO | 0 | 0 | |||||||
39916 | TAPS | 0 | 0 | |||||||
39917 | TAPT | 0 | 0 | |||||||
39918 | TAPWQ | 0 | 0 | |||||||
39919 | TAPpA | 400 | 24 3/4 | 24 7/8 | 24 7/8 | 24 5/8 | 65700 | |||
39920 | TAPpB | 1700 | 24 7/8 | 0 | ||||||
39921 | TAR | 400 | 24 1/8 | 23 3/4 | 24 1/4 | 0 | ||||
39922 | TARC | 0 | 0 | |||||||
39923 | TARI | 0 | 0 | |||||||
39924 | TARO | 0 | 0 | |||||||
39925 | TAROF | 1000 | 7 5/16 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 18200 | |
39926 | TARR | 0 | 0 | |||||||
39927 | TART | 0 | 0 | |||||||
39928 | TASA | 2000 | 31/32 | 7/8 | 1 | 7/8 | 31/32 | 1 1/8 | 78500 | |
39929 | TASGX | 0 | 16.13 | 16.13 | 16.13 | 0 | ||||
39930 | TASVX | 0 | 14.61 | 14.61 | 14.61 | 0 | ||||
39931 | TATBX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
39932 | TATE | 0 | 0 | |||||||
39933 | TATM | 2700 | 0.0937 | 0.0625 | 0.2500 | 0 | ||||
39934 | TATS | 4000 | 0.0400 | 0.0150 | 0.0400 | 0 | ||||
39935 | TATT | 0 | 0 | |||||||
39936 | TATTF | 500 | 7/8 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 12000 | |
39937 | TATW | 0 | 0 | |||||||
39938 | TATY | 0 | 0 | |||||||
39939 | TATYY | 0 | 30.7500 | 0 | ||||||
39940 | TAUSX | 0 | 9.66 | 9.66 | 9.96 | 0 | ||||
39941 | TAVFX | 0 | 24.26 | 24.26 | 24.26 | 0 | ||||
39942 | TAVI | 100 | 12 7/8 | 13 1/8 | 13 1/4 | 12 3/8 | 12 3/8 | 12 7/8 | 12900 | |
39943 | TAXE | 0 | 0 | |||||||
39944 | TAXES | 0 | 0 | |||||||
39945 | TAXI | 300 | 13 7/8 | 14 1/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 3400 | |
39946 | TAYD | 5000 | 4 7/16 | 4 5/16 | 4 7/16 | 4 5/16 | 4 1/4 | 4 1/2 | 13200 | |
39947 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
39948 | TApA | 1100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 3300 | |||
39949 | TApD | 24200 | 26 1/2 | 0 | ||||||
39950 | TAw | 0 | 0 | |||||||
39951 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
39952 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
39953 | TBAC | 300 | 6 1/2 | 6 1/2 | 7 1/8 | 0 | ||||
39954 | TBC | 1000 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 7/8 | 1000 | |
39955 | TBC.A | 0 | 0 | |||||||
39956 | TBCC | 1500 | 6 5/8 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 56700 | |
39957 | TBCI | 0 | 0 | |||||||
39958 | TBCO | 0 | 0 | |||||||
39959 | TBCOA | 3000 | 9 | 9 1/4 | 9 7/8 | 9 | 9 | 9 3/8 | 58700 | |
39960 | TBCOL | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 1/8 | 300 | |
39961 | TBCR | 100 | 2.0000 | 2.0625 | 2.0625 | 1.9062 | 2.0000 | 2.1250 | 76400 | |
39962 | TBCW | 0 | 0 | |||||||
39963 | TBDFX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
39964 | TBDI | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 7000 | |
39965 | TBFAX | 0 | 12.45 | 12.45 | 13.21 | 0 | ||||
39966 | TBFC | 2500 | 11.7500 | 11.7500 | 11.7500 | 11.5000 | 9.2500 | 9.7500 | 20500 | |
39967 | TBGVX | 0 | 14.95 | 14.95 | 14.95 | 0 | ||||
39968 | TBIT | 2100 | 13 1/4 | 13 1/4 | 13 3/8 | 0 | ||||
39969 | TBIXX | 0 | 0.51 | 3.40 | 3.50 | 14776 | ||||
39970 | TBK | 200 | 12 | 0 | ||||||
39971 | TBL | 800 | 33 5/8 | 33 | 33 5/8 | 33 | 33 1/2 | 34 | 1000 | |
39972 | TBL.B | 0 | 0 | |||||||
39973 | TBLC | 500 | 9.2500 | 0 | ||||||
39974 | TBLI | 0 | 0 | |||||||
39975 | TBLS | 200 | 9.2500 | 9.2500 | 9.7500 | 0 | ||||
39976 | TBLUX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
39977 | TBM | 100 | 62 1/4 | 0 | ||||||
39978 | TBN | 1000 | 3/8 | 0 | ||||||
39979 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
39980 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
39981 | TBOP | 1000 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.5000 | 4.7500 | 1000 | |
39982 | TBP | 100 | 7 1/2 | 0 | ||||||
39983 | TBPC | 0 | 0 | |||||||
39984 | TBPQ | 0 | 0 | |||||||
39985 | TBPR | 0 | 0 | |||||||
39986 | TBPT | 0 | 0 | |||||||
39987 | TBR | 200 | 78 1/8 | 78 1/8 | 78 1/8 | 78 1/8 | 78 | 78 3/4 | 200 | |
39988 | TBRC | 0 | 0 | |||||||
39989 | TBRG | 0 | 0 | |||||||
39990 | TBRI | 0 | 0 | |||||||
39991 | TBRL | 500 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 1400 | |
39992 | TBRO | 900 | 12.5000 | 0 | ||||||
39993 | TBS | 0 | 0 | |||||||
39994 | TBS.A | 0 | 0 | |||||||
39995 | TBS.B | 0 | 0 | |||||||
39996 | TBS/A | 100 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
39997 | TBS/B | 400 | 30 | 30 5/8 | 31 1/8 | 0 | ||||
39998 | TBSA | 0 | 0 | |||||||
39999 | TBSB | 0 | 0 | |||||||
40000 | TBSC | 0 | 0 | |||||||
40001 | TBSF | 0 | 0 | |||||||
40002 | TBSG | 0 | 0 | |||||||
40003 | TBSI | 0 | 0 | |||||||
40004 | TBSK | 0 | 0 | |||||||
40005 | TBSL | 0 | 0 | |||||||
40006 | TBSM | 0 | 0 | |||||||
40007 | TBSN | 0 | 0 | |||||||
40008 | TBSR | 0 | 0 | |||||||
40009 | TBST | 0 | 0 | |||||||
40010 | TBSXX | 0 | 0.51 | 3.15 | 3.24 | 4246 | ||||
40011 | TBSY | 0 | 0 | |||||||
40012 | TBT | 0 | 0 | |||||||
40013 | TBTI | 5000 | 0.7187 | 0.6875 | 0.7187 | 0.6875 | 0.6875 | 0.9375 | 5500 | |
40014 | TBU/WS | 3000 | 1 | 1/4 | 5/8 | 0 | ||||
40015 | TBUD | 200 | 18 1/2 | 19 1/4 | 19 1/4 | 18 1/2 | 18 1/2 | 19 1/4 | 9900 | |
40016 | TBUS | 1000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 8800 | |
40017 | TBUSU | 300 | 4.0000 | 0 | ||||||
40018 | TBUSW | 3000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 9/16 | 3000 | |
40019 | TBW | 500 | 8 1/8 | 0 | ||||||
40020 | TBWA | 0 | 0 | |||||||
40021 | TBWB | 0 | 0 | |||||||
40022 | TBWG | 0 | 0 | |||||||
40023 | TBWI | 0 | 0 | |||||||
40024 | TBY | 300 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/4 | 700 | |
40025 | TBYI | 0 | 0 | |||||||
40026 | TBYL | 0 | 0 | |||||||
40027 | TBYS | 0 | 0 | |||||||
40028 | TBYW | 0 | 0 | |||||||
40029 | TBYX | 0 | 0 | |||||||
40030 | TBZ | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/8 | 500 | |
40031 | TBZI | 0 | 0 | |||||||
40032 | TBZK | 0 | 0 | |||||||
40033 | TBZL | 0 | 0 | |||||||
40034 | TBZR | 0 | 0 | |||||||
40035 | TBZT | 0 | 0 | |||||||
40036 | TBZY | 0 | 0 | |||||||
40037 | TC | 400 | 12 1/8 | 11 7/8 | 12 3/8 | 0 | ||||
40038 | TCA | 1000 | 31 3/4 | 31 | 31 5/8 | 0 | ||||
40039 | TCAC | 0 | 0 | |||||||
40040 | TCAH | 0 | 0 | |||||||
40041 | TCAL | 0 | 0 | |||||||
40042 | TCAM | 100 | 10 3/8 | 10 7/8 | 10 7/8 | 10 3/8 | 10 3/8 | 10 7/8 | 700 | |
40043 | TCAP | 0 | 0 | |||||||
40044 | TCAT | 2000 | 27 1/8 | 26 3/8 | 27 1/4 | 26 3/8 | 27 | 27 1/8 | 117000 | |
40045 | TCAX | 0 | 0 | |||||||
40046 | TCB | 1000 | 38 5/8 | 39 3/8 | 40 1/8 | 0 | ||||
40047 | TCBA | 0 | 0 | |||||||
40048 | TCBC | 200 | 23.0000 | 0 | ||||||
40049 | TCBK | 1000 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 1/4 | 5200 | |
40050 | TCBL | 0 | 0 | |||||||
40051 | TCBLX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
40052 | TCBM | 0 | 0 | |||||||
40053 | TCBO | 0 | 0 | |||||||
40054 | TCBS | 0 | 0 | |||||||
40055 | TCBT | 0 | 0 | |||||||
40056 | TCBW | 0 | 0 | |||||||
40057 | TCBY | 0 | 0 | |||||||
40058 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
40059 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
40060 | TCCC | 500 | 13/16 | 13/16 | 1 1/4 | 0 | ||||
40061 | TCCE | 0 | 0 | |||||||
40062 | TCCEX | 0 | 15.55 | 15.55 | 15.55 | 0 | ||||
40063 | TCCF | 0 | 0 | |||||||
40064 | TCCG | 0 | 0 | |||||||
40065 | TCCL | 0 | 0 | |||||||
40066 | TCCN | 0 | 0 | |||||||
40067 | TCCO | 100 | 13 1/4 | 13 | 13 1/4 | 12 | 12 | 13 1/4 | 3000 | |
40068 | TCCR | 0 | 0 | |||||||
40069 | TCCT | 0 | 0 | |||||||
40070 | TCCW | 0 | 0 | |||||||
40071 | TCCXX | 0 | 0.78 | 4.90 | 5.02 | 773 | ||||
40072 | TCDN | 500 | 7 7/8 | 7 5/8 | 7 7/8 | 7 5/8 | 7 3/4 | 7 7/8 | 37900 | |
40073 | TCDNW | 1100 | 2 7/8 | 2 13/16 | 2 7/8 | 2 13/16 | 2 7/8 | 3 1/8 | 6500 | |
40074 | TCECF | 0 | 0 | |||||||
40075 | TCED | 0 | 0 | |||||||
40076 | TCEL | 1000 | 2 | 2 | 2 1/32 | 2 | 2 | 2 1/32 | 286600 | |
40077 | TCF | 0 | 0 | |||||||
40078 | TCFw | 0 | 0 | |||||||
40079 | TCG | 0 | 0 | |||||||
40080 | TCG.A | 0 | 0 | |||||||
40081 | TCGI | 100 | 28 5/8 | 27 1/4 | 29 1/8 | 27 | 28 3/4 | 28 7/8 | 970800 | |
40082 | TCGIX | 0 | 8.40 | 8.40 | 8.40 | 0 | ||||
40083 | TCGN | 20000 | 0.1250 | 0.0937 | 0.1562 | 0 | ||||
40084 | TCGTX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
40085 | TCGV | 0 | 0 | |||||||
40086 | TCGX | 400 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/8 | 16 1/4 | 16 3/4 | 30800 | |
40087 | TCGXX | 0 | 0.52 | 5.16 | 5.29 | 7827 | ||||
40088 | TCH | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 100 | |
40089 | TCHP | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 5/16 | 1 3/8 | 1 1/2 | 36200 | |
40090 | TCHPW | 500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 1/2 | 500 | |
40091 | TCHS | 0 | 0 | |||||||
40092 | TCHY | 0 | 0 | |||||||
40093 | TCI | 500 | 10 | 0 | ||||||
40094 | TCIB | 0 | 0 | |||||||
40095 | TCIC | 0 | 0 | |||||||
40096 | TCICP | 200 | 38 | 38 | 38 1/8 | 37 7/8 | 37 7/8 | 38 | 17300 | |
40097 | TCIGX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
40098 | TCII | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 300 | |
40099 | TCIM | 0 | 0 | |||||||
40100 | TCIT | 0 | 0 | |||||||
40101 | TCIX | 100 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/2 | 1000 | |
40102 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
40103 | TCK | 200 | 14 3/4 | 14 7/8 | 15 5/8 | 0 | ||||
40104 | TCKA | 0 | 0 | |||||||
40105 | TCKAF | 0 | 0 | |||||||
40106 | TCKB | 0 | 0 | |||||||
40107 | TCKBF | 0 | 0 | |||||||
40108 | TCKI | 0 | 0 | |||||||
40109 | TCKO | 0 | 0 | |||||||
40110 | TCKU | 0 | 0 | |||||||
40111 | TCLAX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
40112 | TCLB | 10000 | 0.2500 | 0 | ||||||
40113 | TCLN | 100 | 3 3/8 | 3 5/8 | 3 11/16 | 3 3/8 | 3 3/8 | 3 9/16 | 22700 | |
40114 | TCLp | 7000 | 26 | 25 3/4 | 26 | 25 3/4 | 14600 | |||
40115 | TCM | 100 | 23 3/8 | 0 | ||||||
40116 | TCME | 0 | 0 | |||||||
40117 | TCMEX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
40118 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
40119 | TCMM | 500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8125 | 2.0000 | 2100 | |
40120 | TCMN | 100 | 2.3750 | 0 | ||||||
40121 | TCMS | 0 | 0 | |||||||
40122 | TCMXX | 0 | 0.61 | 5.29 | 5.43 | 1115 | ||||
40123 | TCN | 0 | 0 | |||||||
40124 | TCNI | 1000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
40125 | TCNJ | 1900 | 14 1/8 | 14 1/4 | 14 1/4 | 14 | 14 | 14 1/4 | 24100 | |
40126 | TCNL | 500 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 71500 | |
40127 | TCNO | 0 | 0 | |||||||
40128 | TCNOF | 200 | 17 5/8 | 17 5/8 | 18 | 17 3/8 | 17 3/8 | 17 5/8 | 68700 | |
40129 | TCO | 500 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
40130 | TCOC | 0 | 0 | |||||||
40131 | TCOE | 0 | 0 | |||||||
40132 | TCOI | 1100 | 8.6250 | 0 | ||||||
40133 | TCOM | 0 | 0 | |||||||
40134 | TCOMA | 23000 | 13 1/8 | 13 1/8 | 13 1/2 | 13 | 13 | 13 1/8 | 7205100 | |
40135 | TCOMB | 700 | 13 5/8 | 13 3/4 | 13 3/4 | 13 5/8 | 13 | 13 3/4 | 1700 | |
40136 | TCOMP | 100 | 60 3/4 | 60 3/4 | 60 3/4 | 60 3/4 | 59 3/4 | 61 1/8 | 300 | |
40137 | TCON | 0 | 0 | |||||||
40138 | TCOR | 0 | 0 | |||||||
40139 | TCOS | 0 | 0 | |||||||
40140 | TCOT | 0 | 0 | |||||||
40141 | TCOZ | 0 | 0 | |||||||
40142 | TCPGX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
40143 | TCPI | 1000 | 8 1/4 | 7 7/8 | 8 1/2 | 6 3/4 | 7 3/4 | 8 1/4 | 136800 | |
40144 | TCPN | 500 | 6.0000 | 5.0000 | 6.0000 | 1000 | ||||
40145 | TCPXX | 0 | 0.46 | 5.26 | 5.40 | 27865 | ||||
40146 | TCRTS | 1200 | 1.5000 | 0 | ||||||
40147 | TCRXX | 0 | 0.53 | 4.95 | 5.08 | 1456 | ||||
40148 | TCSCX | 0 | 17.63 | 17.63 | 17.63 | 0 | ||||
40149 | TCSE | 1200 | 7.1875 | 0 | ||||||
40150 | TCSF | 0 | 0 | |||||||
40151 | TCSFY | 0 | 31.0000 | 0 | ||||||
40152 | TCSGX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
40153 | TCSI | 500 | 8 3/4 | 8 | 9 | 8 | 8 3/4 | 9 | 607500 | |
40154 | TCSR | 0 | 0 | |||||||
40155 | TCSRF | 0 | 0 | |||||||
40156 | TCST | 0 | 0 | |||||||
40157 | TCT | 500 | 14 1/2 | 14 1/4 | 14 3/4 | 0 | ||||
40158 | TCTC | 200 | 28 | 25 3/4 | 28 | 25 3/4 | 25 3/4 | 28 3/4 | 400 | |
40159 | TCTM | 0 | 0 | |||||||
40160 | TCTQ | 0 | 0 | |||||||
40161 | TCTTX | 0 | 13.34 | 13.34 | 13.34 | 0 | ||||
40162 | TCTV | 900 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 5/8 | 6800 | |
40163 | TCTVW | 2000 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 2000 | |
40164 | TCTY | 0 | 0 | |||||||
40165 | TCUGX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
40166 | TCUMX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
40167 | TCUXX | 0 | 0.18 | 5.26 | 5.28 | 3429 | ||||
40168 | TCWXX | 0 | 0.54 | 5.00 | 5.13 | 2267 | ||||
40169 | TCX | 0 | 186.36 | 184.81 | 186.94 | 184.81 | 185.78 | 186.71 | 0 | |
40170 | TCXU | 0 | 0 | |||||||
40171 | TCXUF | 0 | 0 | |||||||
40172 | TCXW | 0 | 0 | |||||||
40173 | TCXWF | 10000 | 3/32 | 1/16 | 5/32 | 1/16 | 3/32 | 5/32 | 61200 | |
40174 | TCXX | 0 | 0 | |||||||
40175 | TCXXF | 2000 | 9/32 | 9/32 | 9/32 | 1/4 | 1/4 | 9/32 | 160200 | |
40176 | TCY | 0 | 0 | |||||||
40177 | TD | 600 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/2 | 26 1/8 | 600 | |
40178 | TDAD | 0 | 0 | |||||||
40179 | TDAS | 0 | 0 | |||||||
40180 | TDAY | 100 | 30 3/8 | 30 1/2 | 31 1/2 | 0 | ||||
40181 | TDCA | 5700 | 10 1/2 | 10 1/4 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 25900 | |
40182 | TDCX | 0 | 0 | |||||||
40183 | TDCZ | 0 | 0 | |||||||
40184 | TDD/A | 500 | 1 | 7/8 | 1 1/8 | 0 | ||||
40185 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
40186 | TDDA | 0 | 0 | |||||||
40187 | TDDB | 0 | 0 | |||||||
40188 | TDE | 0 | 0 | |||||||
40189 | TDF | 200 | 13 7/8 | 14 | 14 | 13 7/8 | 13 3/4 | 14 1/4 | 8100 | |
40190 | TDG | 0 | 0 | |||||||
40191 | TDGI | 0 | 0 | |||||||
40192 | TDGO | 1000 | 8 7/8 | 8 5/8 | 9 1/4 | 8 1/2 | 8 5/8 | 9 1/4 | 170200 | |
40193 | TDHC | 5000 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 22 1/8 | 5000 | |
40194 | TDI | 100 | 22 1/4 | 0 | ||||||
40195 | TDIT | 500 | 1.1250 | 1.3750 | 1.3750 | 1.1250 | 1.1250 | 1.3750 | 1500 | |
40196 | TDK | 200 | 61 3/8 | 0 | ||||||
40197 | TDKA | 0 | 0 | |||||||
40198 | TDKI | 0 | 0 | |||||||
40199 | TDKL | 0 | 0 | |||||||
40200 | TDKM | 0 | 0 | |||||||
40201 | TDKN | 0 | 0 | |||||||
40202 | TDKO | 0 | 0 | |||||||
40203 | TDKR | 0 | 0 | |||||||
40204 | TDKT | 0 | 0 | |||||||
40205 | TDM | 1000 | 13 1/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 1/2 | 3200 | |
40206 | TDMC | 0 | 0 | |||||||
40207 | TDMD | 0 | 0 | |||||||
40208 | TDME | 0 | 0 | |||||||
40209 | TDMG | 0 | 0 | |||||||
40210 | TDMI | 0 | 0 | |||||||
40211 | TDML | 0 | 0 | |||||||
40212 | TDMM | 0 | 0 | |||||||
40213 | TDMN | 0 | 0 | |||||||
40214 | TDMO | 0 | 0 | |||||||
40215 | TDMP | 0 | 0 | |||||||
40216 | TDMR | 0 | 0 | |||||||
40217 | TDMS | 0 | 0 | |||||||
40218 | TDMT | 0 | 0 | |||||||
40219 | TDMTX | 0 | 14.87 | 14.87 | 15.02 | 0 | ||||
40220 | TDMV | 0 | 0 | |||||||
40221 | TDMW | 0 | 0 | |||||||
40222 | TDMX | 0 | 0 | |||||||
40223 | TDMZ | 0 | 0 | |||||||
40224 | TDN/WS | 0 | 0 | |||||||
40225 | TDNN | 0 | 0 | |||||||
40226 | TDNP | 0 | 0 | |||||||
40227 | TDOXX | 0 | 0 | |||||||
40228 | TDP | 400 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 5/8 | 21 1/8 | 700 | |
40229 | TDPC | 0 | 0 | |||||||
40230 | TDPD | 0 | 0 | |||||||
40231 | TDPG | 0 | 0 | |||||||
40232 | TDPK | 0 | 0 | |||||||
40233 | TDPL | 0 | 0 | |||||||
40234 | TDPP | 0 | 0 | |||||||
40235 | TDPS | 0 | 0 | |||||||
40236 | TDPT | 0 | 0 | |||||||
40237 | TDRS | 0 | 0 | |||||||
40238 | TDRT | 0 | 0 | |||||||
40239 | TDS | 100 | 35 1/4 | 37 | 37 1/2 | 0 | ||||
40240 | TDSA | 0 | 0 | |||||||
40241 | TDSC | 200 | 10 1/8 | 10 3/8 | 10 3/8 | 9 3/4 | 9 7/8 | 10 1/8 | 84900 | |
40242 | TDSE | 0 | 0 | |||||||
40243 | TDSF | 0 | 0 | |||||||
40244 | TDSI | 0 | 0 | |||||||
40245 | TDSL | 0 | 0 | |||||||
40246 | TDSM | 0 | 0 | |||||||
40247 | TDSO | 0 | 0 | |||||||
40248 | TDSR | 0 | 0 | |||||||
40249 | TDSS | 0 | 0 | |||||||
40250 | TDSY | 0 | 0 | |||||||
40251 | TDT | 500 | 8 | 8 | 8 3/8 | 0 | ||||
40252 | TDW | 400 | 42 1/4 | 41 1/2 | 41 7/8 | 0 | ||||
40253 | TDWA | 0 | 0 | |||||||
40254 | TDWC | 0 | 0 | |||||||
40255 | TDWE | 0 | 0 | |||||||
40256 | TDWF | 0 | 0 | |||||||
40257 | TDWI | 0 | 0 | |||||||
40258 | TDWM | 0 | 0 | |||||||
40259 | TDWN | 0 | 0 | |||||||
40260 | TDWO | 0 | 0 | |||||||
40261 | TDWP | 0 | 0 | |||||||
40262 | TDWPP | 0 | 0 | |||||||
40263 | TDWR | 0 | 0 | |||||||
40264 | TDWS | 0 | 0 | |||||||
40265 | TDWT | 0 | 0 | |||||||
40266 | TDWW | 0 | 0 | |||||||
40267 | TDX | 0 | 0 | |||||||
40268 | TDXX | 0 | 0 | |||||||
40269 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
40270 | TDYA | 0 | 0 | |||||||
40271 | TDYC | 0 | 0 | |||||||
40272 | TDYE | 0 | 0 | |||||||
40273 | TDYG | 0 | 0 | |||||||
40274 | TDYI | 0 | 0 | |||||||
40275 | TDYK | 0 | 0 | |||||||
40276 | TDYL | 0 | 0 | |||||||
40277 | TDYN | 15000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2300 | 16200 | |
40278 | TDYO | 0 | 0 | |||||||
40279 | TDYS | 0 | 0 | |||||||
40280 | TDYT | 0 | 0 | |||||||
40281 | TDYV | 0 | 0 | |||||||
40282 | TDYW | 0 | 0 | |||||||
40283 | TDYpE | 700 | 15 1/2 | 0 | ||||||
40284 | TE | 200 | 24 3/4 | 24 1/2 | 24 7/8 | 24 1/2 | 24 5/8 | 24 7/8 | 1700 | |
40285 | TEA | 400 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 400 | |
40286 | TEAL | 300 | 13 3/4 | 13 1/4 | 13 3/4 | 13 | 13 | 13 3/4 | 66700 | |
40287 | TEAM | 1000 | 26 3/8 | 27 5/8 | 28 1/8 | 26 1/4 | 26 3/8 | 26 1/2 | 217100 | |
40288 | TEATX | 0 | 16.05 | 16.05 | 16.21 | 0 | ||||
40289 | TEAXX | 0 | 0.43 | 2.84 | 2.85 | 1510 | ||||
40290 | TEBP | 0 | 0 | |||||||
40291 | TEC | 700 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 3/8 | 700 | |
40292 | TECAX | 0 | 9.06 | 9.06 | 9.06 | 0 | ||||
40293 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
40294 | TECD | 200 | 30 1/2 | 28 3/8 | 30 3/4 | 27 7/8 | 30 1/2 | 30 5/8 | 1227800 | |
40295 | TECF | 0 | 0 | |||||||
40296 | TECH | 200 | 23 3/4 | 24 1/4 | 24 3/4 | 23 3/4 | 23 3/4 | 24 3/4 | 29200 | |
40297 | TECI | 0 | 0 | |||||||
40298 | TECK | 0 | 0 | |||||||
40299 | TECL | 0 | 0 | |||||||
40300 | TECM | 0 | 0 | |||||||
40301 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
40302 | TECT | 0 | 0 | |||||||
40303 | TECU | 0 | 0 | |||||||
40304 | TECUA | 400 | 55 | 55 1/4 | 55 1/4 | 54 1/2 | 54 1/2 | 55 1/4 | 17800 | |
40305 | TECUB | 1500 | 51 3/8 | 51 3/4 | 51 3/4 | 51 3/8 | 51 1/4 | 52 | 6500 | |
40306 | TECX | 0 | 0 | |||||||
40307 | TECY | 0 | 0 | |||||||
40308 | TED | 0 | 0 | |||||||
40309 | TEDA | 0 | 0 | |||||||
40310 | TEDB | 0 | 0 | |||||||
40311 | TEDBL | 200 | 51.0000 | 0 | ||||||
40312 | TEDBN | 400 | 89.5000 | 0 | ||||||
40313 | TEDBP | 200 | 47.0000 | 100 | ||||||
40314 | TEDMX | 0 | 15.04 | 15.04 | 15.96 | 0 | ||||
40315 | TEDO | 0 | 0 | |||||||
40316 | TEDP | 0 | 0 | |||||||
40317 | TEDR | 0 | 0 | |||||||
40318 | TEDpA | 100 | 94 | 0 | ||||||
40319 | TEDpB | 175 | 47 1/2 | 0 | ||||||
40320 | TEDpC | 200 | 86 | 86 | 86 | 86 | 200 | |||
40321 | TEDpD | 100 | 100 3/4 | 0 | ||||||
40322 | TEDpE | 200 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 200 | |||
40323 | TEDpF | 300 | 26 | 0 | ||||||
40324 | TEDpK | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 100 | |||
40325 | TEDpL | 400 | 23 | 0 | ||||||
40326 | TEE | 300 | 28 1/2 | 27 5/8 | 28 1/4 | 0 | ||||
40327 | TEEB | 0 | 0 | |||||||
40328 | TEEE | 0 | 0 | |||||||
40329 | TEEMX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
40330 | TEEN | 0 | 0 | |||||||
40331 | TEET | 0 | 0 | |||||||
40332 | TEF | 100 | 60 7/8 | 61 | 61 | 60 7/8 | 60 3/4 | 61 | 200 | |
40333 | TEFA | 0 | 0 | |||||||
40334 | TEFC | 0 | 0 | |||||||
40335 | TEFI | 0 | 0 | |||||||
40336 | TEFTX | 0 | 9.78 | 9.78 | 9.88 | 0 | ||||
40337 | TEFX | 0 | 0 | |||||||
40338 | TEFZ | 0 | 0 | |||||||
40339 | TEGAX | 0 | 11.94 | 11.94 | 12.67 | 0 | ||||
40340 | TEGBX | 0 | 10.07 | 10.07 | 10.17 | 0 | ||||
40341 | TEGEX | 0 | 11.29 | 11.29 | 11.98 | 0 | ||||
40342 | TEGIX | 0 | 10.64 | 10.64 | 11.29 | 0 | ||||
40343 | TEGLX | 0 | 10.56 | 10.56 | 10.67 | 0 | ||||
40344 | TEGOX | 0 | 14.36 | 14.36 | 15.24 | 0 | ||||
40345 | TEGPX | 0 | 14.23 | 14.23 | 14.37 | 0 | ||||
40346 | TEGTX | 0 | 18.27 | 18.27 | 18.45 | 0 | ||||
40347 | TEHI | 3000 | 0.0300 | 0.0300 | 0.0550 | 0 | ||||
40348 | TEI | 1000 | 12 1/8 | 12 | 12 1/8 | 12 | 11 7/8 | 12 1/4 | 3400 | |
40349 | TEIC | 0 | 0 | |||||||
40350 | TEICC | 0 | 0 | |||||||
40351 | TEIM | 1500 | 0.1300 | 0.1200 | 0.1300 | 0.1100 | 0.1000 | 0.1300 | 100100 | |
40352 | TEIN | 150 | 3.4016 | 0 | ||||||
40353 | TEJ | 200 | 40 | 39 5/8 | 40 | 39 5/8 | 300 | |||
40354 | TEJA | 0 | 0 | |||||||
40355 | TEJH | 0 | 0 | |||||||
40356 | TEJI | 0 | 0 | |||||||
40357 | TEJP | 0 | 0 | |||||||
40358 | TEJU | 0 | 0 | |||||||
40359 | TEJV | 0 | 0 | |||||||
40360 | TEJp | 100 | 25 7/8 | 0 | ||||||
40361 | TEJpA | 7500 | 51 1/2 | 51 1/2 | 51 1/2 | 51 1/2 | 7500 | |||
40362 | TEJw | 0 | 0 | |||||||
40363 | TEK | 200 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 5/8 | 40 3/4 | 200 | |
40364 | TEK.A | 0 | 0 | |||||||
40365 | TEK.B | 0 | 0 | |||||||
40366 | TEKC | 1500 | 0.6875 | 0.6600 | 0.6875 | 0.6300 | 0.6100 | 0.6875 | 56000 | |
40367 | TEKD | 0 | 0 | |||||||
40368 | TEKF | 0 | 0 | |||||||
40369 | TEKG | 0 | 0 | |||||||
40370 | TEKH | 0 | 0 | |||||||
40371 | TEKI | 0 | 0 | |||||||
40372 | TEKL | 0 | 0 | |||||||
40373 | TEKM | 0 | 0 | |||||||
40374 | TEKN | 0 | 0 | |||||||
40375 | TEKP | 0 | 0 | |||||||
40376 | TEKR | 0 | 0 | |||||||
40377 | TEKS | 0 | 0 | |||||||
40378 | TEKT | 0 | 0 | |||||||
40379 | TEKW | 0 | 0 | |||||||
40380 | TEKX | 0 | 0 | |||||||
40381 | TEL | 100 | 1 3/4 | 1 1/2 | 2 | 0 | ||||
40382 | TEL.X | 0 | 0 | |||||||
40383 | TEL.Y | 0 | 0 | |||||||
40384 | TELA | 0 | 0 | |||||||
40385 | TELAX | 0 | 10.89 | 10.89 | 11.55 | 0 | ||||
40386 | TELC | 1200 | 18 1/8 | 19 | 19 1/4 | 18 1/8 | 18 1/8 | 18 5/8 | 39500 | |
40387 | TELE | 500 | 1 | 1 | 1 | 1 | 13/16 | 1 1/8 | 500 | |
40388 | TELEU | 3000 | 2 7/8 | 2 7/8 | 3 | 0 | ||||
40389 | TELEW | 1000 | 1/16 | 1/16 | 5/32 | 0 | ||||
40390 | TELF | 0 | 0 | |||||||
40391 | TELG | 0 | 0 | |||||||
40392 | TELGF | 0 | 0 | |||||||
40393 | TELK | 500 | 3.4375 | 0 | ||||||
40394 | TELL | 700 | 3 | 2 7/8 | 3 1/8 | 0 | ||||
40395 | TELLW | 1800 | 5/16 | 1/4 | 17/32 | 0 | ||||
40396 | TELM | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.1250 | 1000 | |
40397 | TELO | 0 | 0 | |||||||
40398 | TELOZ | 400 | 1.2500 | 1.0625 | 1.2500 | 1.0625 | 1.0625 | 1.2500 | 5600 | |
40399 | TELR | 0 | 0 | |||||||
40400 | TELS | 100 | 19/32 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 37900 | |
40401 | TELT | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/2 | 700 | |
40402 | TELU | 100 | 21 | 20 1/4 | 21 1/2 | 19 3/4 | 20 | 21 | 16700 | |
40403 | TELV | 900 | 13/32 | 13/32 | 7/16 | 13/32 | 13/32 | 7/16 | 9300 | |
40404 | TEMD | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/8 | 1200 | |
40405 | TEMDW | 3000 | 1/16 | 1/16 | 7/32 | 0 | ||||
40406 | TEMFX | 0 | 9.86 | 9.86 | 10.46 | 0 | ||||
40407 | TEMGX | 0 | 8.25 | 8.25 | 8.75 | 0 | ||||
40408 | TEMMX | 0 | 8.64 | 8.64 | 8.64 | 0 | ||||
40409 | TEMP | 0 | 0 | |||||||
40410 | TEMRX | 0 | 14.06 | 14.06 | 14.92 | 0 | ||||
40411 | TEMUX | 0 | 8.32 | 8.32 | 8.32 | 0 | ||||
40412 | TEMWX | 0 | 15.74 | 15.74 | 16.70 | 0 | ||||
40413 | TEMXX | 0 | 0.17 | 2.96 | 3.00 | 9425 | ||||
40414 | TEN | 1600 | 50 1/4 | 51 | 51 1/4 | 50 1/4 | 50 3/8 | 50 7/8 | 4100 | |
40415 | TENA | 0 | 0 | |||||||
40416 | TENB | 0 | 0 | |||||||
40417 | TENC | 0 | 0 | |||||||
40418 | TEND | 0 | 0 | |||||||
40419 | TENG | 0 | 0 | |||||||
40420 | TENGF | 0 | 69 | 74 | 0 | |||||
40421 | TENH | 0 | 0 | |||||||
40422 | TENI | 0 | 0 | |||||||
40423 | TENL | 0 | 0 | |||||||
40424 | TENM | 0 | 0 | |||||||
40425 | TENO | 7500 | 0.0300 | 0.0400 | 0.0700 | 0 | ||||
40426 | TENP | 0 | 0 | |||||||
40427 | TENR | 0 | 0 | |||||||
40428 | TENS | 0 | 0 | |||||||
40429 | TENSF | 0 | 0 | |||||||
40430 | TENT | 0 | 0 | |||||||
40431 | TENU | 0 | 0 | |||||||
40432 | TENW | 0 | 0 | |||||||
40433 | TENWF | 4500 | 7/64 | 1/16 | 3/32 | 0 | ||||
40434 | TENX | 0 | 0 | |||||||
40435 | TENXF | 400 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 6 7/8 | 45300 | |
40436 | TENY | 0 | 0 | |||||||
40437 | TENZ | 0 | 0 | |||||||
40438 | TENpB | 900 | 98 1/8 | 0 | ||||||
40439 | TEO | 100 | 37 3/4 | 38 1/2 | 39 | 0 | ||||
40440 | TEOC | 0 | 0 | |||||||
40441 | TEOM | 0 | 0 | |||||||
40442 | TEOX | 0 | 0 | |||||||
40443 | TEP | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 20 | 20 3/8 | 100 | |
40444 | TEPF | 200 | 15.0000 | 0 | ||||||
40445 | TEPI | 0 | 0 | |||||||
40446 | TEPLX | 0 | 18.44 | 18.44 | 19.56 | 0 | ||||
40447 | TEPO | 6000 | 0.0300 | 0.0300 | 0.2500 | 0 | ||||
40448 | TEPS | 0 | 0 | |||||||
40449 | TEQUX | 0 | 11.50 | 11.50 | 11.50 | 0 | ||||
40450 | TER | 100 | 17 1/4 | 17 1/8 | 17 1/4 | 17 1/8 | 17 1/8 | 17 1/2 | 700 | |
40451 | TERA | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 4 7/8 | 5 1/8 | 1300 | |
40452 | TERAW | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/16 | 1 3/4 | 500 | |
40453 | TERC | 0 | 0 | |||||||
40454 | TERE | 0 | 0 | |||||||
40455 | TERI | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1562 | 0.5625 | 5000 | |
40456 | TERM | 0 | 0 | |||||||
40457 | TERN | 0 | 0 | |||||||
40458 | TERR | 0 | 0 | |||||||
40459 | TERS | 0 | 0 | |||||||
40460 | TERSX | 0 | 13.97 | 13.97 | 14.11 | 0 | ||||
40461 | TERT | 0 | 0 | |||||||
40462 | TERW | 0 | 0 | |||||||
40463 | TERX | 0 | 0 | |||||||
40464 | TES1T | 0 | 0 | |||||||
40465 | TESC | 200 | 4 1/16 | 4 1/16 | 4 1/16 | 3 7/8 | 3 13/16 | 4 1/16 | 22400 | |
40466 | TESCP | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/2 | 200 | |
40467 | TESG | 0 | 0 | |||||||
40468 | TESGX | 0 | 8.18 | 8.18 | 8.26 | 0 | ||||
40469 | TESI | 300 | 14.5000 | 0 | ||||||
40470 | TESP | 0 | 0 | |||||||
40471 | TESS | 200 | 37 1/2 | 38 | 38 | 37 1/2 | 37 1/2 | 38 3/4 | 2900 | |
40472 | TEST | 500 | 11 | 11 | 11 | 10 7/8 | 10 7/8 | 11 | 30400 | |
40473 | TESTA | 1000 | 18 | 17 3/4 | 18 | 17 1/8 | 16 | 16 1/8 | 67900 | |
40474 | TESTB | 100 | 11 | 11 | 11 1/8 | 10 7/8 | 10 3/4 | 10 7/8 | 8500 | |
40475 | TESTC | 500 | 10 1/16 | 10 1/16 | 10 1/16 | 10 1/16 | 500 | |||
40476 | TESTL | 0 | 0 | |||||||
40477 | TESTM | 1000 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 15 | 16 | 2000 | |
40478 | TESTP | 0 | 0 | |||||||
40479 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
40480 | TEVE | 1500 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
40481 | TEVI | 0 | 0 | |||||||
40482 | TEVIY | 1000 | 42 7/8 | 43 | 43 3/8 | 42 5/8 | 42 7/8 | 43 | 154000 | |
40483 | TEVT | 5000 | 0.0800 | 0.0800 | 0.1500 | 0 | ||||
40484 | TEWTX | 0 | 15.59 | 15.59 | 15.75 | 0 | ||||
40485 | TEX | 500 | 6 7/8 | 0 | ||||||
40486 | TEXS | 0 | 0 | |||||||
40487 | TEXSF | 1000 | 0.8125 | 0.6875 | 0.8125 | 0 | ||||
40488 | TFA | 500 | 9 1/4 | 9 | 9 3/8 | 0 | ||||
40489 | TFB | 200 | 9 3/4 | 9 1/4 | 9 5/8 | 0 | ||||
40490 | TFBC | 0 | 0 | |||||||
40491 | TFC | 1000 | 9 3/8 | 9 | 9 5/8 | 0 | ||||
40492 | TFC.A | 0 | 0 | |||||||
40493 | TFCE | 1000 | 1 | 1 | 1 1/8 | 1 | 7/8 | 1 1/8 | 31400 | |
40494 | TFCH | 1000 | 4.3750 | 4.3750 | 4.5000 | 4.3750 | 4.3750 | 4.6250 | 28000 | |
40495 | TFCO | 200 | 7 1/2 | 6 3/4 | 7 1/2 | 0 | ||||
40496 | TFCXX | 0 | 0.78 | 3.05 | 2.86 | 1402 | ||||
40497 | TFD | 0 | 0 | |||||||
40498 | TFDXX | 0 | 0.42 | 5.24 | 5.31 | 14689 | ||||
40499 | TFEQX | 0 | 15.79 | 15.79 | 15.79 | 0 | ||||
40500 | TFFI | 4000 | 1.5000 | 1.5000 | 1.6250 | 0 | ||||
40501 | TFFIF | 0 | 0 | |||||||
40502 | TFFJJ | 0 | 0 | |||||||
40503 | TFFXX | 0 | 0.24 | 5.11 | 5.25 | 2959 | ||||
40504 | TFG/U | 700 | 12 3/4 | 12 5/8 | 12 3/4 | 12 5/8 | 12 5/8 | 12 3/4 | 1400 | |
40505 | TFGI | 0 | 0 | |||||||
40506 | TFGR | 0 | 0 | |||||||
40507 | TFGT | 0 | 0 | |||||||
40508 | TFI/A | 0 | 0 | |||||||
40509 | TFIC | 0 | 0 | |||||||
40510 | TFIN | 30000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
40511 | TFIXX | 0 | 0.50 | 2.97 | 3.01 | 14190 | ||||
40512 | TFIp | 400 | 22 | 21 3/4 | 22 1/8 | 21 5/8 | 14900 | |||
40513 | TFIpA | 300 | 24 3/8 | 24 3/8 | 24 1/2 | 24 1/8 | 54900 | |||
40514 | TFLH | 0 | 0 | |||||||
40515 | TFMXX | 0 | 0.55 | 2.97 | 3.01 | 52420 | ||||
40516 | TFNI | 300 | 29.0000 | 0 | ||||||
40517 | TFOBF | 0 | 2.3200 | 0 | ||||||
40518 | TFON | 0 | 0 | |||||||
40519 | TFONY | 5000 | 1 1/2 | 1 1/2 | 1 17/32 | 1 1/2 | 1 1/2 | 1 17/32 | 103500 | |
40520 | TFP | 0 | 0 | |||||||
40521 | TFRC | 300 | 6 1/8 | 5 3/8 | 6 1/4 | 5 3/8 | 5 7/8 | 6 1/4 | 37200 | |
40522 | TFRY | 5000 | 0.1500 | 0.1800 | 0.1900 | 0.1500 | 0.1300 | 0.1575 | 620100 | |
40523 | TFS | 300 | 12 3/8 | 11 3/8 | 11 3/4 | 0 | ||||
40524 | TFSS | 0 | 0 | |||||||
40525 | TFST | 0 | 0 | |||||||
40526 | TFSXX | 0 | 0.50 | 3.12 | 3.16 | 2749 | ||||
40527 | TFT | 100 | 9 3/4 | 9 1/2 | 10 | 0 | ||||
40528 | TFTJ | 0 | 0 | |||||||
40529 | TFTX | 0 | 0 | |||||||
40530 | TFTXX | 0 | 0.41 | 4.68 | 4.71 | 906 | ||||
40531 | TFVAX | 0 | 15.90 | 15.90 | 16.69 | 0 | ||||
40532 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
40533 | TFX | 200 | 47 1/8 | 48 1/8 | 48 5/8 | 0 | ||||
40534 | TFXC | 0 | 0 | |||||||
40535 | TFXI | 0 | 0 | |||||||
40536 | TFXL | 0 | 0 | |||||||
40537 | TFXX | 0 | 0 | |||||||
40538 | TFYP | 1000 | 5.5000 | 0 | ||||||
40539 | TG | 300 | 32 1/8 | 38 7/8 | 39 5/8 | 0 | ||||
40540 | TG/WD | 0 | 0 | |||||||
40541 | TGAL | 400 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/4 | 5 5/8 | 8500 | |
40542 | TGB | 1000 | 9 11/16 | 0 | ||||||
40543 | TGBR | 0 | 0 | |||||||
40544 | TGBRY | 100 | 1 5/16 | 1 5/16 | 1 9/16 | 0 | ||||
40545 | TGBW | 0 | 0 | |||||||
40546 | TGBZ | 0 | 0 | |||||||
40547 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
40548 | TGCI | 500 | 1 1/4 | 1 1/4 | 1 7/8 | 0 | ||||
40549 | TGCO | 0 | 0 | |||||||
40550 | TGCXX | 0 | 0.37 | 4.92 | 5.02 | 5688 | ||||
40551 | TGEN | 5000 | 3 3/4 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 3 7/8 | 256000 | |
40552 | TGENW | 0 | 0 | |||||||
40553 | TGET | 5000 | 34 5/8 | 34 1/4 | 34 7/8 | 33 3/8 | 34 5/8 | 34 3/4 | 410600 | |
40554 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
40555 | TGFG | 0 | 0 | |||||||
40556 | TGFGY | 0 | 0 | |||||||
40557 | TGFXX | 0 | 0.52 | 4.94 | 4.97 | 9508 | ||||
40558 | TGG | 1000 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
40559 | TGGB | 0 | 0 | |||||||
40560 | TGGC | 0 | 0 | |||||||
40561 | TGGN | 0 | 0 | |||||||
40562 | TGGS | 0 | 0 | |||||||
40563 | TGGZ | 0 | 0 | |||||||
40564 | TGIAX | 0 | 14.53 | 14.53 | 15.42 | 0 | ||||
40565 | TGIC | 1000 | 29 3/4 | 29 1/2 | 30 3/4 | 28 1/2 | 28 1/2 | 29 3/4 | 16400 | |
40566 | TGIE | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
40567 | TGIIX | 0 | 12.10 | 12.10 | 12.84 | 0 | ||||
40568 | TGIS | 100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 | 12 1/2 | 400 | |
40569 | TGITX | 0 | 12.00 | 12.00 | 12.12 | 0 | ||||
40570 | TGK | 0 | 0 | |||||||
40571 | TGL | 1500 | 15/16 | 7/8 | 15/16 | 7/8 | 1700 | |||
40572 | TGL.W | 0 | 0 | |||||||
40573 | TGL/WS | 1000 | 1/4 | 0 | ||||||
40574 | TGLE | 0 | 0 | |||||||
40575 | TGLEF | 1000 | 2 3/16 | 1 7/8 | 2 3/16 | 1 7/8 | 1 7/8 | 2 3/16 | 20700 | |
40576 | TGLP | 0 | 0 | |||||||
40577 | TGLR | 0 | 0 | |||||||
40578 | TGMBX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
40579 | TGMXX | 0 | 0.81 | 4.81 | 4.97 | 3087 | ||||
40580 | TGN | 500 | 22 5/8 | 22 1/4 | 23 1/8 | 0 | ||||
40581 | TGNB | 0 | 0 | |||||||
40582 | TGNG | 0 | 0 | |||||||
40583 | TGNI | 0 | 0 | |||||||
40584 | TGNM | 0 | 0 | |||||||
40585 | TGNR | 0 | 0 | |||||||
40586 | TGO | 0 | 0 | |||||||
40587 | TGPA | 0 | 0 | |||||||
40588 | TGPAF | 10000 | 3/16 | 1/8 | 3/16 | 1/8 | 5/32 | 7/32 | 34100 | |
40589 | TGPL | 0 | 0 | |||||||
40590 | TGPLN | 0 | 0 | |||||||
40591 | TGRRY | 0 | 0 | |||||||
40592 | TGS | 500 | 12 | 11 5/8 | 12 1/8 | 0 | ||||
40593 | TGSC | 0 | 0 | |||||||
40594 | TGSI | 1000 | 1 9/16 | 1 3/4 | 1 7/8 | 1 7/16 | 1 17/32 | 1 9/16 | 23200 | |
40595 | TGSIW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 1/4 | 7600 | |
40596 | TGST | 0 | 0 | |||||||
40597 | TGSTN | 0 | 0 | |||||||
40598 | TGSTP | 0 | 0 | |||||||
40599 | TGT | 0 | 0 | |||||||
40600 | TGTG | 0 | 0 | |||||||
40601 | TGTI | 0 | 0 | |||||||
40602 | TGTIP | 0 | 0 | |||||||
40603 | TGTL | 0 | 0 | |||||||
40604 | TGTM | 0 | 0 | |||||||
40605 | TGTO | 0 | 0 | |||||||
40606 | TGTP | 0 | 0 | |||||||
40607 | TGTPL | 0 | 0 | |||||||
40608 | TGTPM | 0 | 0 | |||||||
40609 | TGTR | 0 | 0 | |||||||
40610 | TGTT | 0 | 0 | |||||||
40611 | TGTY | 0 | 0 | |||||||
40612 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
40613 | TGUP | 0 | 0 | |||||||
40614 | TGUX | 0 | 0 | |||||||
40615 | TGVXX | 0 | 0.68 | 4.93 | 5.10 | 596 | ||||
40616 | TGXC | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5000 | |||
40617 | TGYM | 0 | 0 | |||||||
40618 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
40619 | TH | 200 | 14 5/8 | 14 3/8 | 14 5/8 | 14 3/8 | 700 | |||
40620 | THA | 100000 | 38 5/8 | 0 | ||||||
40621 | THAX | 200 | 10.5000 | 0 | ||||||
40622 | THBC | 500 | 20 | 20 | 20 | 20 | 20 | 20 1/4 | 1000 | |
40623 | THC | 200 | 21 | 21 | 21 | 21 | 20 5/8 | 21 1/4 | 200 | |
40624 | THCB | 0 | 0 | |||||||
40625 | THCC | 0 | 0 | |||||||
40626 | THCD | 0 | 0 | |||||||
40627 | THCI | 0 | 0 | |||||||
40628 | THCK | 0 | 0 | |||||||
40629 | THCL | 0 | 0 | |||||||
40630 | THCO | 0 | 0 | |||||||
40631 | THCR | 0 | 0 | |||||||
40632 | THCV | 0 | 0 | |||||||
40633 | THCX | 0 | 0 | |||||||
40634 | THCZ | 0 | 0 | |||||||
40635 | THDO | 500 | 5 1/4 | 5 5/8 | 5 25/32 | 5 1/4 | 5 1/4 | 5 1/2 | 164500 | |
40636 | THEC | 6000 | 0.0625 | 0 | ||||||
40637 | THES | 15000 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
40638 | THFF | 600 | 33 1/2 | 33 1/2 | 35 | 0 | ||||
40639 | THFLX | 0 | 11.93 | 11.93 | 12.36 | 0 | ||||
40640 | THI | 200 | 30 1/2 | 29 5/8 | 30 1/2 | 0 | ||||
40641 | THIFX | 0 | 12.46 | 12.46 | 12.78 | 0 | ||||
40642 | THIG | 0 | 0 | |||||||
40643 | THII | 0 | 0 | |||||||
40644 | THIM | 0 | 0 | |||||||
40645 | THIMX | 0 | 13.29 | 13.29 | 13.77 | 0 | ||||
40646 | THIR | 100 | 32 1/2 | 32 1/2 | 33 1/4 | 0 | ||||
40647 | THIS | 1600 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 20200 | |
40648 | THISW | 1500 | 7/16 | 7/16 | 5/8 | 0 | ||||
40649 | THK | 0 | 2 | 2 3/4 | 0 | |||||
40650 | THKG | 0 | 0 | |||||||
40651 | THLM | 10000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
40652 | THLR | 400 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
40653 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
40654 | THMC | 100 | 10.6250 | 10.6250 | 11.0000 | 0 | ||||
40655 | THMG | 1000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 1000 | |
40656 | THMP | 300 | 8 7/8 | 8 7/8 | 9 5/8 | 0 | ||||
40657 | THMX | 0 | 0 | |||||||
40658 | THMZ | 1000 | 1 1/4 | 1 1/4 | 1 9/32 | 1 1/8 | 1 1/8 | 1 7/32 | 10100 | |
40659 | THMZW | 500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 1500 | |
40660 | THN | 300 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 3/8 | 10 7/8 | 300 | |
40661 | THNMX | 0 | 13.13 | 13.13 | 13.61 | 0 | ||||
40662 | THNN | 0 | 0 | |||||||
40663 | THO | 5000 | 24 3/4 | 24 5/8 | 25 1/8 | 0 | ||||
40664 | THOK | 0 | 0 | |||||||
40665 | THOM | 700 | 7 | 7 | 7 1/4 | 7 | 7 | 7 3/4 | 6800 | |
40666 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
40667 | THP | 100 | 9 1/2 | 9 3/8 | 10 | 0 | ||||
40668 | THPD | 14000 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
40669 | THR | 0 | 12 3/4 | 13 1/4 | 0 | |||||
40670 | THRA | 0 | 0 | |||||||
40671 | THRD | 5000 | 15 13/16 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 114000 | |
40672 | THRF | 3500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
40673 | THRM | 1500 | 1.3750 | 0 | ||||||
40674 | THRN | 0 | 0 | |||||||
40675 | THRNY | 400 | 22 | 22 | 22 | 22 | 22 | 22 3/8 | 700 | |
40676 | THRT | 1000 | 11 1/2 | 11 1/2 | 11 3/4 | 11 | 11 | 11 1/2 | 71600 | |
40677 | THRX | 300 | 16 5/8 | 16 7/8 | 17 3/8 | 16 5/8 | 16 5/8 | 16 7/8 | 116100 | |
40678 | THS | 200 | 13 | 13 | 13 | 13 | 12 5/8 | 13 3/8 | 200 | |
40679 | THSN | 0 | 0 | |||||||
40680 | THSR | 0 | 0 | |||||||
40681 | THTX | 10000 | 9 3/8 | 10 | 10 | 9 3/8 | 9 3/8 | 9 1/2 | 194400 | |
40682 | THTXG | 77 | 91 | 90 | 93 1/2 | 0 | ||||
40683 | THW | 1000 | 16 1/8 | 15 7/8 | 16 1/8 | 15 3/4 | 16 | 16 1/8 | 298100 | |
40684 | THX | 500 | 16 3/8 | 16 1/2 | 16 5/8 | 16 1/4 | 16 1/4 | 16 1/2 | 38800 | |
40685 | THXC | 0 | 0 | |||||||
40686 | THXL | 0 | 0 | |||||||
40687 | THXN | 0 | 0 | |||||||
40688 | THXY | 0 | 0 | |||||||
40689 | TI | 0 | 0 | |||||||
40690 | TIBPX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
40691 | TIC | 0 | 0 | |||||||
40692 | TICP | 0 | 0 | |||||||
40693 | TICPP | 0 | 0 | |||||||
40694 | TID | 0 | 0 | |||||||
40695 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
40696 | TIEAX | 0 | 10.18 | 10.18 | 10.80 | 0 | ||||
40697 | TIEFX | 0 | 11.91 | 11.91 | 11.91 | 0 | ||||
40698 | TIEI | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 1000 | |
40699 | TIEUX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
40700 | TIF | 1500 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 35 1/2 | 36 3/8 | 1500 | |
40701 | TIFA | 0 | 0 | |||||||
40702 | TIFE | 0 | 0 | |||||||
40703 | TIFL | 0 | 0 | |||||||
40704 | TIFN | 0 | 0 | |||||||
40705 | TIFR | 0 | 0 | |||||||
40706 | TIFS | 100 | 41.0000 | 0 | ||||||
40707 | TIFUX | 0 | 9.30 | 9.30 | 9.30 | 0 | ||||
40708 | TIFV | 0 | 0 | |||||||
40709 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
40710 | TIG | 100 | 29 5/8 | 28 1/2 | 29 1/4 | 0 | ||||
40711 | TIGC | 0 | 0 | |||||||
40712 | TIGE | 0 | 0 | |||||||
40713 | TIGL | 0 | 0 | |||||||
40714 | TIGN | 0 | 0 | |||||||
40715 | TIGR | 0 | 0 | |||||||
40716 | TIGRX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
40717 | TIGS | 0 | 0 | |||||||
40718 | TIGT | 0 | 0 | |||||||
40719 | TIGU | 0 | 0 | |||||||
40720 | TIGUF | 0 | 9.0631 | 0 | ||||||
40721 | TIGUY | 0 | 18.7500 | 0 | ||||||
40722 | TIGXX | 0 | 0 | |||||||
40723 | TIHD | 0 | 0 | |||||||
40724 | TII | 100 | 19 1/4 | 0 | ||||||
40725 | TIIE | 0 | 0 | |||||||
40726 | TIII | 2500 | 6 3/16 | 6 3/16 | 6 3/16 | 6 | 6 | 6 3/16 | 9100 | |
40727 | TIIP | 0 | 0 | |||||||
40728 | TIIUX | 0 | 8.10 | 8.10 | 8.10 | 0 | ||||
40729 | TIL | 0 | 0 | |||||||
40730 | TILE | 0 | 0 | |||||||
40731 | TIML | 1000 | 0.7500 | 0.6250 | 0.7500 | 0.5625 | 0.4375 | 0.7500 | 22900 | |
40732 | TIMRZ | 2000 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
40733 | TIMT | 3000 | 30 5/8 | 31 1/8 | 31 1/8 | 30 1/2 | 30 1/2 | 30 3/4 | 100500 | |
40734 | TIMXX | 0 | 0 | |||||||
40735 | TIN | 100 | 50 1/4 | 50 7/8 | 50 7/8 | 50 1/4 | 49 3/4 | 50 1/4 | 200 | |
40736 | TINC | 0 | 0 | |||||||
40737 | TINE | 1100 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
40738 | TINH | 0 | 0 | |||||||
40739 | TINL | 0 | 0 | |||||||
40740 | TINLF | 0 | 0 | |||||||
40741 | TINR | 0 | 0 | |||||||
40742 | TINS | 0 | 0 | |||||||
40743 | TINT | 0 | 0 | |||||||
40744 | TINTA | 10000 | 16 | 15 1/2 | 16 | 15 1/2 | 15 7/8 | 16 1/8 | 145800 | |
40745 | TINTG | 25 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 80 3/4 | 81 1/4 | 60 | |
40746 | TIO | 0 | 278.86 | 0 | ||||||
40747 | TIOA | 0 | 0 | |||||||
40748 | TIOAX | 0 | 11.01 | 11.01 | 11.56 | 0 | ||||
40749 | TIOAY | 0 | 13.0000 | 0 | ||||||
40750 | TIPI | 0 | 0 | |||||||
40751 | TIPIF | 1000 | 31/32 | 11/16 | 1 9/32 | 5/8 | 31/32 | 1 1/32 | 1712300 | |
40752 | TIR | 500 | 6 3/8 | 6 1/8 | 6 5/8 | 0 | ||||
40753 | TIRE | 300 | 7/16 | 15/32 | 15/32 | 13/32 | 7/16 | 15/32 | 104800 | |
40754 | TIREW | 5000 | 1/8 | 1/8 | 1/4 | 0 | ||||
40755 | TIRI | 0 | 0 | |||||||
40756 | TIRR | 0 | 0 | |||||||
40757 | TIRRE | 0 | 0 | |||||||
40758 | TIRT | 0 | 0 | |||||||
40759 | TIRTZ | 1000 | 6 1/4 | 5 3/4 | 6 1/2 | 0 | ||||
40760 | TIS | 800 | 13/16 | 5/8 | 15/16 | 0 | ||||
40761 | TISC | 0 | 0 | |||||||
40762 | TISHX | 0 | 15.38 | 15.38 | 16.10 | 0 | ||||
40763 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
40764 | TISV | 2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1250 | 0.2500 | 2000 | |
40765 | TISXX | 0 | 0.39 | 4.66 | 4.78 | 3002 | ||||
40766 | TITT | 2000 | 0.7500 | 0.7812 | 0.7812 | 0.7500 | 0.7500 | 0.7812 | 3500 | |
40767 | TITXX | 0 | 0 | |||||||
40768 | TIVS | 0 | 0 | |||||||
40769 | TIX | 0 | 240.69 | 0 | ||||||
40770 | TJCI | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 11/16 | 1 15/16 | 1000 | |
40771 | TJCIU | 0 | 0 | |||||||
40772 | TJCIW | 3000 | 13/64 | 9/32 | 5/16 | 0 | ||||
40773 | TJCIZ | 500 | 5/32 | 5/32 | 9/32 | 0 | ||||
40774 | TJCK | 0 | 0 | |||||||
40775 | TJCO | 100 | 19 | 19 | 19 1/2 | 19 | 19 | 19 1/2 | 6200 | |
40776 | TJRUF | 0 | 0 | |||||||
40777 | TJS | 0 | 0 | |||||||
40778 | TJT/WS | 2000 | 4 5/16 | 2 | 3 | 0 | ||||
40779 | TJTE | 0 | 0 | |||||||
40780 | TJX/E | 0 | 0 | |||||||
40781 | TJXA | 0 | 0 | |||||||
40782 | TJXB | 0 | 0 | |||||||
40783 | TJXC | 0 | 0 | |||||||
40784 | TJXE | 0 | 0 | |||||||
40785 | TJXK | 0 | 0 | |||||||
40786 | TJXL | 0 | 0 | |||||||
40787 | TJXM | 0 | 0 | |||||||
40788 | TJXP | 0 | 0 | |||||||
40789 | TJXR | 0 | 0 | |||||||
40790 | TJXS | 0 | 0 | |||||||
40791 | TJXT | 0 | 0 | |||||||
40792 | TJXW | 0 | 0 | |||||||
40793 | TJXpC | 200 | 62 3/8 | 62 1/2 | 64 1/2 | 0 | ||||
40794 | TJXpE | 7700 | 196 61/64 | 0 | ||||||
40795 | TK | 18700 | 31 1/4 | 0 | ||||||
40796 | TKAC | 0 | 0 | |||||||
40797 | TKAT | 1000 | 2.4375 | 2.3750 | 3.0000 | 0 | ||||
40798 | TKC | 100 | 41 5/8 | 41 3/4 | 42 1/4 | 0 | ||||
40799 | TKCC | 0 | 0 | |||||||
40800 | TKCG | 0 | 0 | |||||||
40801 | TKCL | 0 | 0 | |||||||
40802 | TKCN | 0 | 0 | |||||||
40803 | TKCO | 0 | 0 | |||||||
40804 | TKCR | 0 | 0 | |||||||
40805 | TKCS | 0 | 0 | |||||||
40806 | TKCU | 0 | 0 | |||||||
40807 | TKF | 1000 | 4 7/8 | 5 1/8 | 5 1/2 | 0 | ||||
40808 | TKFP | 0 | 0 | |||||||
40809 | TKIO | 0 | 0 | |||||||
40810 | TKIOY | 3200 | 55 3/8 | 55 3/8 | 55 3/8 | 54 3/4 | 54 3/4 | 55 3/8 | 4900 | |
40811 | TKIS | 0 | 0 | |||||||
40812 | TKLC | 2000 | 14 1/2 | 14 1/2 | 14 13/16 | 14 1/2 | 14 1/2 | 15 1/8 | 6300 | |
40813 | TKLN | 0 | 0 | |||||||
40814 | TKLNP | 0 | 0 | |||||||
40815 | TKM | 10000 | 9 3/4 | 9 7/8 | 10 1/8 | 0 | ||||
40816 | TKN | 200 | 35 3/4 | 33 3/8 | 33 7/8 | 0 | ||||
40817 | TKNC | 0 | 0 | |||||||
40818 | TKNE | 0 | 0 | |||||||
40819 | TKNI | 0 | 0 | |||||||
40820 | TKNL | 0 | 0 | |||||||
40821 | TKNN | 0 | 0 | |||||||
40822 | TKNP | 0 | 0 | |||||||
40823 | TKOC | 0 | 0 | |||||||
40824 | TKOCF | 1700 | 4 7/8 | 5 1/2 | 5 13/16 | 4 7/8 | 4 7/8 | 5 1/8 | 45500 | |
40825 | TKOS | 0 | 0 | |||||||
40826 | TKR | 100 | 45 | 45 | 45 | 45 | 44 3/4 | 45 1/4 | 100 | |
40827 | TKRC | 0 | 0 | |||||||
40828 | TKRE | 0 | 0 | |||||||
40829 | TKRG | 0 | 0 | |||||||
40830 | TKRK | 0 | 0 | |||||||
40831 | TKRO | 0 | 0 | |||||||
40832 | TKRR | 0 | 0 | |||||||
40833 | TKRS | 0 | 0 | |||||||
40834 | TKRT | 0 | 0 | |||||||
40835 | TKRY | 0 | 0 | |||||||
40836 | TKS | 100 | 16 3/4 | 0 | ||||||
40837 | TKSE | 0 | 0 | |||||||
40838 | TKSF | 0 | 0 | |||||||
40839 | TKSU | 0 | 0 | |||||||
40840 | TKTFX | 0 | 10.17 | 10.17 | 10.65 | 0 | ||||
40841 | TKTI | 0 | 0 | |||||||
40842 | TKTX | 10000 | 14 1/2 | 14 1/4 | 15 | 14 | 14 1/2 | 15 | 50600 | |
40843 | TL | 500 | 6 1/4 | 5 1/2 | 6 | 0 | ||||
40844 | TLAB | 200 | 84 | 83 3/4 | 84 1/2 | 83 | 84 | 84 1/4 | 826500 | |
40845 | TLAF | 0 | 0 | |||||||
40846 | TLAFE | 0 | 0 | |||||||
40847 | TLAM | 0 | 0 | |||||||
40848 | TLASF | 0 | 1.8750 | 0 | ||||||
40849 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
40850 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
40851 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
40852 | TLB | 100 | 28 | 28 5/8 | 29 1/8 | 0 | ||||
40853 | TLBC | 0 | 0 | |||||||
40854 | TLBD | 0 | 0 | |||||||
40855 | TLBH | 0 | 0 | |||||||
40856 | TLBI | 28800 | 26.2500 | 0 | ||||||
40857 | TLBL | 0 | 0 | |||||||
40858 | TLBM | 0 | 0 | |||||||
40859 | TLBP | 0 | 0 | |||||||
40860 | TLBR | 0 | 0 | |||||||
40861 | TLBS | 0 | 0 | |||||||
40862 | TLBT | 0 | 0 | |||||||
40863 | TLBW | 0 | 0 | |||||||
40864 | TLC | 200 | 18 1/2 | 0 | ||||||
40865 | TLCC | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 1000 | |
40866 | TLCM | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/8 | 3 1/4 | 3 1/2 | 108000 | |
40867 | TLCO | 5400 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
40868 | TLCP | 41200 | 0.0050 | 0 | ||||||
40869 | TLCR | 0 | 0 | |||||||
40870 | TLD | 100 | 25 3/8 | 25 | 25 3/8 | 25 | 25 1/8 | 25 5/8 | 1400 | |
40871 | TLDA | 0 | 0 | |||||||
40872 | TLDC | 0 | 0 | |||||||
40873 | TLDCF | 1000 | 17 1/4 | 16 7/8 | 17 1/2 | 16 5/8 | 17 | 17 1/2 | 80000 | |
40874 | TLDL | 0 | 0 | |||||||
40875 | TLDMW | 0 | 0 | |||||||
40876 | TLDS | 0 | 0 | |||||||
40877 | TLDT | 300 | 2 7/16 | 2 5/16 | 2 7/16 | 2 1/8 | 2 1/4 | 2 7/16 | 14000 | |
40878 | TLF | 1000 | 1 5/16 | 0 | ||||||
40879 | TLFD | 0 | 0 | |||||||
40880 | TLG | 0 | 0 | |||||||
40881 | TLGD | 4000 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/2 | 25 3/4 | 26000 | |
40882 | TLGUX | 0 | 14.23 | 14.23 | 14.23 | 0 | ||||
40883 | TLIC | 500 | 75 3/8 | 73 3/4 | 76 1/8 | 73 3/4 | 75 1/4 | 76 1/4 | 44100 | |
40884 | TLII | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 100 | |
40885 | TLIN | 0 | 0 | |||||||
40886 | TLK | 100 | 26 1/2 | 32 | 32 1/2 | 0 | ||||
40887 | TLKT | 0 | 0 | |||||||
40888 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
40889 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
40890 | TLLE | 0 | 0 | |||||||
40891 | TLLI | 0 | 0 | |||||||
40892 | TLLL | 0 | 0 | |||||||
40893 | TLLN | 0 | 0 | |||||||
40894 | TLLT | 0 | 0 | |||||||
40895 | TLLY | 5000 | 0.5000 | 0.1875 | 0.5000 | 0 | ||||
40896 | TLM | 0 | 0 | |||||||
40897 | TLMD | 1000 | 28 | 27 3/4 | 28 3/8 | 27 1/2 | 27 7/8 | 28 1/8 | 100500 | |
40898 | TLMDU | 0 | 0 | |||||||
40899 | TLMDW | 300 | 20 1/4 | 20 7/8 | 23 | 0 | ||||
40900 | TLMIX | 0 | 11.11 | 11.11 | 11.45 | 0 | ||||
40901 | TLMT | 100 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
40902 | TLMXY | 0 | 45.0000 | 0 | ||||||
40903 | TLNK | 300 | 7.8112 | 1.4000 | 1.7500 | 0 | ||||
40904 | TLNR | 0 | 0 | |||||||
40905 | TLNT | 1000 | 0.0625 | 0 | ||||||
40906 | TLOS | 0 | 0 | |||||||
40907 | TLP | 0 | 0 | |||||||
40908 | TLPW | 0 | 0 | |||||||
40909 | TLQ | 0 | 0 | |||||||
40910 | TLRD | 0 | 0 | |||||||
40911 | TLRDF | 0 | 0 | |||||||
40912 | TLRI | 0 | 0 | |||||||
40913 | TLSI | 0 | 0 | |||||||
40914 | TLSIF | 400 | 1 9/16 | 1 7/16 | 1 11/16 | 1 7/16 | 1 7/16 | 1 11/16 | 3400 | |
40915 | TLSN | 0 | 0 | |||||||
40916 | TLSP | 8000 | 14 1/4 | 15 1/4 | 15 1/4 | 14 1/8 | 14 1/8 | 14 1/4 | 424600 | |
40917 | TLSR | 0 | 0 | |||||||
40918 | TLSRP | 2500 | 4.6250 | 4.3750 | 4.7500 | 0 | ||||
40919 | TLTK | 1000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/4 | 2 1/2 | 2 5/8 | 157400 | |
40920 | TLTM | 500 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
40921 | TLTN | 1000 | 32 1/2 | 29 1/2 | 33 5/8 | 28 3/4 | 32 | 32 3/4 | 491300 | |
40922 | TLV | 0 | 0 | |||||||
40923 | TLVUX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
40924 | TLX | 100 | 12 3/4 | 12 1/8 | 12 3/4 | 0 | ||||
40925 | TLXA | 0 | 0 | |||||||
40926 | TLXAF | 400 | 9 1/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 5/8 | 7700 | |
40927 | TLXF | 0 | 0 | |||||||
40928 | TLXI | 0 | 0 | |||||||
40929 | TLXN | 7300 | 11 3/4 | 12 1/2 | 12 1/2 | 11 3/4 | 11 5/8 | 12 1/8 | 110000 | |
40930 | TLXNG | 10 | 90 1/8 | 89 3/8 | 93 | 89 3/8 | 89 1/4 | 93 | 60 | |
40931 | TLZ | 500 | 18 5/8 | 18 1/4 | 18 7/8 | 0 | ||||
40932 | TLZB | 0 | 0 | |||||||
40933 | TLZC | 0 | 0 | |||||||
40934 | TLZD | 0 | 0 | |||||||
40935 | TLZE | 0 | 0 | |||||||
40936 | TLZI | 0 | 0 | |||||||
40937 | TLZL | 0 | 0 | |||||||
40938 | TLZM | 0 | 0 | |||||||
40939 | TLZP | 0 | 0 | |||||||
40940 | TM | 200 | 3 1/8 | 3 | 3 3/8 | 0 | ||||
40941 | TM.B | 0 | 0 | |||||||
40942 | TMA | 500 | 17 3/8 | 17 3/8 | 17 3/4 | 0 | ||||
40943 | TMAA | 0 | 0 | |||||||
40944 | TMAE | 0 | 0 | |||||||
40945 | TMAFX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
40946 | TMAI | 500 | 10 | 10 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 208200 | |
40947 | TMAN | 0 | 0 | |||||||
40948 | TMANQ | 200 | 2 | 2 | 2 | 1 7/8 | 1 15/16 | 2 | 126100 | |
40949 | TMAR | 500 | 36 | 35 7/8 | 36 1/2 | 35 3/4 | 36 | 36 1/4 | 76900 | |
40950 | TMAV | 0 | 0 | |||||||
40951 | TMAVA | 1000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 5.0000 | 2000 | |
40952 | TMAVB | 0 | 0 | |||||||
40953 | TMB | 200 | 42 3/4 | 42 3/4 | 43 5/8 | 0 | ||||
40954 | TMBA | 0 | 0 | |||||||
40955 | TMBAX | 0 | 10.05 | 10.05 | 10.55 | 0 | ||||
40956 | TMBC | 0 | 0 | |||||||
40957 | TMBI | 0 | 0 | |||||||
40958 | TMBM | 0 | 0 | |||||||
40959 | TMBR | 3000 | 17 1/2 | 17 1/2 | 17 7/8 | 17 3/8 | 17 1/4 | 17 1/2 | 94000 | |
40960 | TMBS | 200 | 8 | 8 | 8 3/8 | 8 | 8 | 8 5/8 | 2200 | |
40961 | TMBUX | 0 | 7.93 | 7.93 | 7.93 | 0 | ||||
40962 | TMC | 12500 | 44 1/8 | 46 7/8 | 47 3/8 | 0 | ||||
40963 | TMCA | 0 | 0 | |||||||
40964 | TMCC | 0 | 0 | |||||||
40965 | TMCD | 0 | 0 | |||||||
40966 | TMCE | 0 | 0 | |||||||
40967 | TMCF | 0 | 0 | |||||||
40968 | TMCG | 0 | 0 | |||||||
40969 | TMCH | 0 | 0 | |||||||
40970 | TMCI | 1000 | 1/2 | 1/2 | 15/16 | 0 | ||||
40971 | TMCL | 0 | 0 | |||||||
40972 | TMCN | 0 | 0 | |||||||
40973 | TMCO | 0 | 0 | |||||||
40974 | TMCP | 0 | 0 | |||||||
40975 | TMCR | 0 | 0 | |||||||
40976 | TMCS | 500 | 16.5000 | 17.0000 | 23.0000 | 0 | ||||
40977 | TMCT | 0 | 0 | |||||||
40978 | TMCV | 0 | 0 | |||||||
40979 | TMCX | 0 | 0 | |||||||
40980 | TMCXX | 0 | 0.46 | 5.36 | 5.45 | 32664 | ||||
40981 | TMCpP/WD | 0 | 0 | |||||||
40982 | TMCpPw | 0 | 0 | |||||||
40983 | TMD | 1000 | 20 1/8 | 20 3/8 | 20 3/8 | 19 7/8 | 19 3/4 | 20 3/8 | 3000 | |
40984 | TMD.A | 0 | 0 | |||||||
40985 | TMDC | 0 | 0 | |||||||
40986 | TMDN | 0 | 0 | |||||||
40987 | TMDP | 0 | 0 | |||||||
40988 | TMDR | 0 | 0 | |||||||
40989 | TMDS | 0 | 0 | |||||||
40990 | TMDT | 0 | 0 | |||||||
40991 | TME | 2000 | 40 | 40 | 40 | 40 | 2000 | |||
40992 | TMED | 3000 | 3 3/16 | 3 3/16 | 3 5/16 | 3 3/16 | 3 3/16 | 3 1/4 | 43500 | |
40993 | TMEG | 0 | 0 | |||||||
40994 | TMEI | 5000 | 7 7/8 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 48500 | |
40995 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
40996 | TMEIW | 10800 | 2 1/2 | 2 1/2 | 2 9/16 | 2 1/4 | 2 1/4 | 2 1/2 | 82800 | |
40997 | TMEL | 0 | 0 | |||||||
40998 | TMEP | 0 | 0 | |||||||
40999 | TMER | 0 | 0 | |||||||
41000 | TMF | 100 | 14 | 14 1/8 | 14 1/4 | 14 | 600 | |||
41001 | TMFC | 0 | 0 | |||||||
41002 | TMFD | 0 | 0 | |||||||
41003 | TMFG | 0 | 0 | |||||||
41004 | TMFI | 0 | 0 | |||||||
41005 | TMFM | 0 | 0 | |||||||
41006 | TMFN | 0 | 0 | |||||||
41007 | TMFP | 0 | 0 | |||||||
41008 | TMFX | 0 | 0 | |||||||
41009 | TMGI | 5600 | 7.5000 | 6.5000 | 7.7500 | 0 | ||||
41010 | TMI | 600 | 2 | 1 1/2 | 1 7/8 | 0 | ||||
41011 | TMIE | 0 | 0 | |||||||
41012 | TMIL | 500 | 1.7500 | 1.7500 | 2.8750 | 0 | ||||
41013 | TMK | 100 | 48 | 48 7/8 | 49 3/8 | 0 | ||||
41014 | TMKB | 0 | 0 | |||||||
41015 | TMKG | 0 | 0 | |||||||
41016 | TMKI | 0 | 0 | |||||||
41017 | TMKK | 0 | 0 | |||||||
41018 | TMKO | 0 | 0 | |||||||
41019 | TMKR | 0 | 0 | |||||||
41020 | TMKpM | 300 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 1400 | |||
41021 | TML/WS | 5000 | 1 7/8 | 3/4 | 1 1/4 | 0 | ||||
41022 | TMLN | 1000 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 10600 | |
41023 | TMLNU | 0 | 0 | |||||||
41024 | TMLNW | 1000 | 15/16 | 31/32 | 1 | 15/16 | 15/16 | 1 | 22500 | |
41025 | TMM/A | 300 | 6 1/2 | 5 3/4 | 6 | 0 | ||||
41026 | TMMDX | 0 | 15.55 | 15.55 | 16.33 | 0 | ||||
41027 | TMMI | 6000 | 0.0680 | 0.0650 | 0.0680 | 0.0550 | 0.0575 | 0.0675 | 262400 | |
41028 | TMMK | 0 | 0 | |||||||
41029 | TMMR | 200 | 46.8750 | 46.8750 | 46.8750 | 46.8750 | 200 | |||
41030 | TMMXX | 0 | 0.76 | 5.01 | 5.12 | 800 | ||||
41031 | TMN | 900 | 6 7/8 | 6 3/8 | 7 | 0 | ||||
41032 | TMNA | 2000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
41033 | TMNC | 0 | 0 | |||||||
41034 | TMNE | 46000 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
41035 | TMNL | 0 | 0 | |||||||
41036 | TMNM | 0 | 0 | |||||||
41037 | TMNS | 0 | 0 | |||||||
41038 | TMNY | 0 | 0 | |||||||
41039 | TMO | 100 | 35 1/2 | 35 1/2 | 35 1/2 | 35 3/8 | 35 1/8 | 35 5/8 | 1300 | |
41040 | TMOC | 0 | 0 | |||||||
41041 | TMOD | 0 | 0 | |||||||
41042 | TMOE | 0 | 0 | |||||||
41043 | TMOI | 0 | 0 | |||||||
41044 | TMOK | 0 | 0 | |||||||
41045 | TMOL | 0 | 0 | |||||||
41046 | TMOM | 0 | 0 | |||||||
41047 | TMON | 0 | 0 | |||||||
41048 | TMOO | 0 | 0 | |||||||
41049 | TMOP | 0 | 0 | |||||||
41050 | TMOS | 0 | 0 | |||||||
41051 | TMOT | 1000 | 6.5000 | 6.0000 | 7.2500 | 0 | ||||
41052 | TMPAX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
41053 | TMPB | 0 | 0 | |||||||
41054 | TMPBX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
41055 | TMPX | 0 | 0 | |||||||
41056 | TMPXX | 0 | 0.51 | 5.30 | 5.43 | 66772 | ||||
41057 | TMQ | 200 | 13 1/4 | 14 5/8 | 15 3/8 | 0 | ||||
41058 | TMQC | 0 | 0 | |||||||
41059 | TMQG | 0 | 0 | |||||||
41060 | TMQN | 0 | 0 | |||||||
41061 | TMQS | 0 | 0 | |||||||
41062 | TMQT | 0 | 0 | |||||||
41063 | TMQX | 0 | 0 | |||||||
41064 | TMQY | 0 | 0 | |||||||
41065 | TMR | 300 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/8 | 17 7/8 | 300 | |
41066 | TMRA | 0 | 0 | |||||||
41067 | TMRK | 2000 | 5 3/16 | 5 | 5 3/16 | 5 | 5 | 5 1/2 | 2500 | |
41068 | TMS | 8900 | 23 9/16 | 0 | ||||||
41069 | TMSB | 0 | 0 | |||||||
41070 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
41071 | TMSL | 0 | 0 | |||||||
41072 | TMSM | 0 | 0 | |||||||
41073 | TMSN | 0 | 0 | |||||||
41074 | TMSR | 100 | 6 3/8 | 5 7/8 | 6 3/8 | 5 7/8 | 6 1/8 | 6 3/8 | 24200 | |
41075 | TMSS | 2000 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5625 | 0.7500 | 2000 | |
41076 | TMST | 0 | 0 | |||||||
41077 | TMSTA | 1000 | 10 7/8 | 10 1/2 | 10 7/8 | 10 1/2 | 10 1/2 | 12 | 2000 | |
41078 | TMSTB | 100 | 10 1/4 | 10 1/8 | 12 3/4 | 0 | ||||
41079 | TMT | 200 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
41080 | TMTB | 0 | 0 | |||||||
41081 | TMTI | 0 | 0 | |||||||
41082 | TMTN | 0 | 0 | |||||||
41083 | TMTO | 0 | 0 | |||||||
41084 | TMTOF | 0 | 0 | |||||||
41085 | TMTS | 0 | 0 | |||||||
41086 | TMTX | 1600 | 3 5/16 | 3 5/16 | 3 5/16 | 3 5/16 | 3 1/4 | 3 5/8 | 1600 | |
41087 | TMUUX | 0 | 8.43 | 8.43 | 8.43 | 0 | ||||
41088 | TMX | 1000 | 30 3/4 | 30 5/8 | 31 | 30 5/8 | 30 1/4 | 31 | 6600 | |
41089 | TMXB | 0 | 0 | |||||||
41090 | TMXG | 0 | 0 | |||||||
41091 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
41092 | TMXN | 0 | 0 | |||||||
41093 | TMXU | 2000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 2000 | |||
41094 | TMXV | 0 | 0 | |||||||
41095 | TMXX | 5000 | 5.3750 | 6.0000 | 6.0000 | 5.3750 | 5.2500 | 5.6250 | 16500 | |
41096 | TMZ/WS | 100 | 1/4 | 1/8 | 1/2 | 0 | ||||
41097 | TMZZ | 0 | 0 | |||||||
41098 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
41099 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
41100 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
41101 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
41102 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
41103 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
41104 | TNA | 0 | 21 5/8 | 22 1/8 | 0 | |||||
41105 | TNAB | 0 | 0 | |||||||
41106 | TNABY | 0 | 0 | |||||||
41107 | TNAC | 0 | 0 | |||||||
41108 | TNAI | 0 | 0 | |||||||
41109 | TNAM | 0 | 0 | |||||||
41110 | TNAO | 0 | 0 | |||||||
41111 | TNAS | 0 | 0 | |||||||
41112 | TNAT | 0 | 0 | |||||||
41113 | TNAV | 10000 | 0.3125 | 0.3437 | 0.3750 | 0.3125 | 0.2500 | 0.4062 | 53000 | |
41114 | TNB | 100 | 42 1/8 | 42 3/8 | 43 1/4 | 0 | ||||
41115 | TNBB | 0 | 0 | |||||||
41116 | TNBC | 0 | 0 | |||||||
41117 | TNBT | 0 | 0 | |||||||
41118 | TNBY | 0 | 0 | |||||||
41119 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
41120 | TNC | 1800 | 7/16 | 3/8 | 7/16 | 3/8 | 9800 | |||
41121 | TNCO | 0 | 0 | |||||||
41122 | TNCOB | 0 | 0 | |||||||
41123 | TNCR | 500 | 18 3/4 | 18 5/8 | 18 3/4 | 18 1/2 | 18 5/8 | 18 3/4 | 131700 | |
41124 | TNCT | 0 | 0 | |||||||
41125 | TNCX | 3000 | 11 | 10 1/8 | 11 | 9 7/8 | 10 1/4 | 11 | 23500 | |
41126 | TNCXW | 500 | 7 | 6 | 7 | 6 | 6 | 7 | 5100 | |
41127 | TNEL | 0 | 0 | |||||||
41128 | TNET | 500 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1300 | 500 | |
41129 | TNEX | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
41130 | TNFI | 100 | 23 | 23 | 23 | 22 1/4 | 22 1/4 | 23 | 36000 | |
41131 | TNGI | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.5000 | 11000 | |
41132 | TNGO | 100 | 15.0000 | 13.0000 | 15.0000 | 13.0000 | 13.0000 | 15.0000 | 400 | |
41133 | TNH | 100 | 44 | 44 | 44 | 44 | 43 1/4 | 43 3/4 | 100 | |
41134 | TNHT | 0 | 0 | |||||||
41135 | TNI | 1000 | 6 1/8 | 0 | ||||||
41136 | TNIA | 0 | 0 | |||||||
41137 | TNIN | 0 | 0 | |||||||
41138 | TNIY | 0 | 0 | |||||||
41139 | TNL | 500 | 32 7/8 | 36 3/8 | 38 3/8 | 0 | ||||
41140 | TNL.V | 0 | 0 | |||||||
41141 | TNLA | 0 | 0 | |||||||
41142 | TNLC | 0 | 0 | |||||||
41143 | TNLE | 0 | 0 | |||||||
41144 | TNLF | 0 | 0 | |||||||
41145 | TNLM | 0 | 0 | |||||||
41146 | TNLO | 0 | 0 | |||||||
41147 | TNLP | 0 | 0 | |||||||
41148 | TNLT | 0 | 0 | |||||||
41149 | TNM | 100 | 12 3/4 | 14 1/4 | 14 1/4 | 12 3/4 | 12 1/2 | 12 7/8 | 500 | |
41150 | TNM.B | 0 | 0 | |||||||
41151 | TNM/B | 100 | 17 3/4 | 17 | 18 1/2 | 0 | ||||
41152 | TNMA | 0 | 0 | |||||||
41153 | TNMB | 0 | 0 | |||||||
41154 | TNMF | 0 | 0 | |||||||
41155 | TNML | 0 | 0 | |||||||
41156 | TNMR | 0 | 0 | |||||||
41157 | TNMXX | 0 | 0.61 | 3.31 | 3.36 | 176 | ||||
41158 | TNO | 100 | 24 1/8 | 22 7/8 | 23 1/2 | 0 | ||||
41159 | TNOA | 0 | 0 | |||||||
41160 | TNOC | 0 | 0 | |||||||
41161 | TNOH | 0 | 0 | |||||||
41162 | TNOI | 0 | 0 | |||||||
41163 | TNON | 0 | 0 | |||||||
41164 | TNOO | 0 | 0 | |||||||
41165 | TNOS | 0 | 0 | |||||||
41166 | TNOT | 0 | 0 | |||||||
41167 | TNOX | 0 | 0 | |||||||
41168 | TNP | 100 | 26 | 26 | 26 | 26 | 25 7/8 | 26 1/4 | 100 | |
41169 | TNPB | 0 | 0 | |||||||
41170 | TNPC | 0 | 0 | |||||||
41171 | TNPH | 0 | 0 | |||||||
41172 | TNPM | 0 | 0 | |||||||
41173 | TNPP | 0 | 0 | |||||||
41174 | TNPY | 0 | 0 | |||||||
41175 | TNR | 1000 | 11/16 | 0 | ||||||
41176 | TNRG | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.0850 | 0.1250 | 1000 | |
41177 | TNRK | 100 | 3.4375 | 3.4375 | 4.6250 | 0 | ||||
41178 | TNS | 0 | 64.91 | 0 | ||||||
41179 | TNSI | 100 | 13 1/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 8100 | |
41180 | TNSL | 2500 | 6 | 7 1/2 | 7 1/2 | 6 | 6 | 7 1/2 | 6400 | |
41181 | TNSP | 0 | 0 | |||||||
41182 | TNSXX | 0 | 0.61 | 3.06 | 3.11 | 294 | ||||
41183 | TNTF | 0 | 0 | |||||||
41184 | TNTFX | 0 | 10.65 | 10.65 | 10.87 | 0 | ||||
41185 | TNTM | 0 | 0 | |||||||
41186 | TNTMY | 0 | 9.2500 | 0 | ||||||
41187 | TNTO | 0 | 0 | |||||||
41188 | TNTT | 0 | 0 | |||||||
41189 | TNTTF | 0 | 1.1950 | 0 | ||||||
41190 | TNTX | 1000 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 15600 | |
41191 | TNV | 200 | 32 5/8 | 32 1/8 | 32 3/4 | 0 | ||||
41192 | TNVB | 0 | 0 | |||||||
41193 | TNVI | 0 | 0 | |||||||
41194 | TNVN | 3000 | 2.5000 | 1.6250 | 3.5000 | 0 | ||||
41195 | TNVY | 0 | 0 | |||||||
41196 | TNX | 0 | 62.73 | 63.07 | 63.07 | 62.56 | 0 | |||
41197 | TNXU | 0 | 0 | |||||||
41198 | TNXUF | 0 | 0 | |||||||
41199 | TNYXX | 0 | 0.16 | 3.24 | 3.28 | 461 | ||||
41200 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
41201 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
41202 | TNZA | 0 | 0 | |||||||
41203 | TNZB | 0 | 0 | |||||||
41204 | TNZR | 0 | 0 | |||||||
41205 | TNZRY | 100 | 16 7/8 | 16 7/8 | 17 1/8 | 16 7/8 | 16 7/8 | 17 1/8 | 68700 | |
41206 | TO | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 500 | |||
41207 | TOBAX | 0 | 10.21 | 10.21 | 10.72 | 0 | ||||
41208 | TOBC | 1100 | 33.0000 | 32.5000 | 35.5000 | 0 | ||||
41209 | TOC | 100 | 14 | 11 7/8 | 12 1/2 | 0 | ||||
41210 | TOCA | 0 | 0 | |||||||
41211 | TOCC | 0 | 0 | |||||||
41212 | TOCG | 0 | 0 | |||||||
41213 | TOCI | 0 | 0 | |||||||
41214 | TOCN | 1400 | 26.0000 | 0 | ||||||
41215 | TOCO | 0 | 0 | |||||||
41216 | TOCQX | 0 | 15.75 | 15.75 | 16.41 | 0 | ||||
41217 | TOCR | 0 | 0 | |||||||
41218 | TOCS | 0 | 0 | |||||||
41219 | TOCY | 0 | 0 | |||||||
41220 | TOD | 4500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/4 | 5000 | |
41221 | TODC | 0 | 0 | |||||||
41222 | TODD | 0 | 0 | |||||||
41223 | TODDA | 2000 | 10 1/4 | 10 3/4 | 11 1/8 | 10 1/4 | 10 1/4 | 11 1/2 | 8000 | |
41224 | TODDB | 0 | 0 | |||||||
41225 | TODH | 800 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/4 | 9200 | |
41226 | TODM | 800 | 0.0500 | 0 | ||||||
41227 | TOF | 300 | 3/4 | 5/8 | 1 | 0 | ||||
41228 | TOFF | 200 | 5/8 | 3/4 | 3/4 | 5/8 | 5/8 | 3/4 | 13300 | |
41229 | TOFFL | 3500 | 1.8750 | 1.2500 | 2.1250 | 0 | ||||
41230 | TOFFW | 3000 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
41231 | TOGA | 200 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 3/8 | 1 7/8 | 300 | |
41232 | TOGI | 0 | 0 | |||||||
41233 | TOIXX | 0 | 0.38 | 5.26 | 5.27 | 48650 | ||||
41234 | TOK | 300 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
41235 | TOKC | 0 | 0 | |||||||
41236 | TOKI | 0 | 0 | |||||||
41237 | TOKP | 0 | 0 | |||||||
41238 | TOL | 100 | 16 3/4 | 16 5/8 | 17 1/8 | 0 | ||||
41239 | TOLC | 0 | 0 | |||||||
41240 | TOLG | 0 | 0 | |||||||
41241 | TOLI | 0 | 0 | |||||||
41242 | TOLL | 0 | 0 | |||||||
41243 | TOLM | 0 | 0 | |||||||
41244 | TOLN | 0 | 0 | |||||||
41245 | TOLP | 0 | 0 | |||||||
41246 | TOLR | 0 | 0 | |||||||
41247 | TOM | 3000 | 55 5/8 | 54 | 55 3/4 | 53 7/8 | 55 1/4 | 55 7/8 | 4000 | |
41248 | TOMA | 0 | 0 | |||||||
41249 | TOMB | 0 | 0 | |||||||
41250 | TOMD | 0 | 0 | |||||||
41251 | TOME | 0 | 0 | |||||||
41252 | TOMM | 0 | 0 | |||||||
41253 | TOMN | 0 | 0 | |||||||
41254 | TOMT | 0 | 0 | |||||||
41255 | TOMY | 0 | 0 | |||||||
41256 | TONE | 1300 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 3300 | |
41257 | TONEW | 1000 | 1 | 7/8 | 1 1/4 | 7/8 | 1 | 1 1/4 | 4500 | |
41258 | TOOL | 17500 | 0.0150 | 0.0150 | 0.0300 | 0 | ||||
41259 | TOOT | 1000 | 0.1250 | 0 | ||||||
41260 | TOP | 0 | 1493.75 | 1484.52 | 1495.53 | 1483.96 | 0 | |||
41261 | TOPM | 4000 | 1 23/32 | 1 23/32 | 1 23/32 | 1 23/32 | 1 11/16 | 1 7/8 | 4000 | |
41262 | TOPP | 3300 | 3 7/16 | 3 5/8 | 3 5/8 | 3 7/16 | 3 7/16 | 3 9/16 | 75800 | |
41263 | TOPS | 4000 | 1 11/32 | 1 1/16 | 1 3/8 | 1 1/16 | 1 5/16 | 1 3/8 | 67800 | |
41264 | TORK | 2000 | 11.4375 | 0 | ||||||
41265 | TORO | 0 | 0 | |||||||
41266 | TORS | 0 | 0 | |||||||
41267 | TORT | 0 | 0 | |||||||
41268 | TORXX | 0 | 0.39 | 4.55 | 4.62 | 1983 | ||||
41269 | TORYX | 0 | 23.65 | 23.65 | 23.65 | 0 | ||||
41270 | TOS | 100 | 56 | 56 | 56 | 56 | 55 5/8 | 56 3/4 | 100 | |
41271 | TOSB | 0 | 0 | |||||||
41272 | TOSC | 0 | 0 | |||||||
41273 | TOSE | 0 | 0 | |||||||
41274 | TOSF | 0 | 0 | |||||||
41275 | TOSI | 0 | 0 | |||||||
41276 | TOSK | 0 | 0 | |||||||
41277 | TOSN | 0 | 0 | |||||||
41278 | TOSO | 0 | 0 | |||||||
41279 | TOSR | 0 | 0 | |||||||
41280 | TOST | 0 | 0 | |||||||
41281 | TOSW | 0 | 0 | |||||||
41282 | TOSX | 0 | 0 | |||||||
41283 | TOSXX | 0 | 0.38 | 5.01 | 5.01 | 20426 | ||||
41284 | TOSY | 0 | 0 | |||||||
41285 | TOSZ | 0 | 0 | |||||||
41286 | TOT | 2500 | 39 3/8 | 39 3/4 | 40 1/4 | 0 | ||||
41287 | TOTA | 0 | 0 | |||||||
41288 | TOTB | 0 | 0 | |||||||
41289 | TOTE | 500 | 2 15/16 | 0 | ||||||
41290 | TOTEJ | 0 | 0 | |||||||
41291 | TOTF | 0 | 0 | |||||||
41292 | TOTH | 400 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0800 | 1000 | |
41293 | TOTL | 400 | 13/16 | 3/4 | 7/8 | 3/4 | 13/16 | 7/8 | 8100 | |
41294 | TOTO | 0 | 0 | |||||||
41295 | TOTOY | 0 | 135.0000 | 0 | ||||||
41296 | TOUR | 1000 | 26 1/2 | 26 3/4 | 26 3/4 | 25 1/4 | 25 1/4 | 26 1/2 | 10500 | |
41297 | TOW | 200 | 1 7/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 1/8 | 2 | 600 | |
41298 | TOWA | 0 | 0 | |||||||
41299 | TOWC | 0 | 0 | |||||||
41300 | TOWD | 0 | 0 | |||||||
41301 | TOWN | 0 | 0 | |||||||
41302 | TOWQ | 0 | 0 | |||||||
41303 | TOWR | 400 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 15/16 | 1000 | |
41304 | TOWS | 0 | 0 | |||||||
41305 | TOWV | 6000 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 9/32 | 1 5/16 | 363600 | |
41306 | TOWY | 0 | 0 | |||||||
41307 | TOXC | 0 | 0 | |||||||
41308 | TOY | 100 | 34 5/8 | 33 3/4 | 35 1/8 | 33 3/4 | 34 1/2 | 34 7/8 | 10400 | |
41309 | TOYB | 0 | 0 | |||||||
41310 | TOYC | 0 | 0 | |||||||
41311 | TOYE | 0 | 0 | |||||||
41312 | TOYH | 2000 | 7 5/16 | 7 3/8 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 20200 | |
41313 | TOYO | 0 | 0 | |||||||
41314 | TOYOF | 0 | 23.7500 | 0 | ||||||
41315 | TOYOY | 200 | 48 1/8 | 48 1/8 | 48 1/8 | 47 7/8 | 47 7/8 | 48 1/8 | 14300 | |
41316 | TOYP | 0 | 0 | |||||||
41317 | TOYQ | 0 | 0 | |||||||
41318 | TOYS | 0 | 0 | |||||||
41319 | TOYT | 0 | 0 | |||||||
41320 | TOYW | 0 | 0 | |||||||
41321 | TOYX | 0 | 0 | |||||||
41322 | TPAA | 0 | 0 | |||||||
41323 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
41324 | TPACP | 1000 | 85 1/2 | 85 7/8 | 86 5/8 | 85 1/2 | 85 1/2 | 86 | 138400 | |
41325 | TPAD | 0 | 0 | |||||||
41326 | TPADA | 1000 | 4 31/32 | 4 3/4 | 5 1/16 | 4 3/4 | 4 3/4 | 5 | 140800 | |
41327 | TPADL | 7000 | 2 | 2 1/4 | 2 23/64 | 2 | 2 | 2 3/8 | 269100 | |
41328 | TPADM | 2200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/2 | 2200 | |
41329 | TPADU | 1000 | 7 | 7 | 7 | 7 | 7 | 8 1/4 | 1000 | |
41330 | TPADW | 5000 | 2 1/4 | 2 1/4 | 2 7/16 | 0 | ||||
41331 | TPADZ | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 4800 | |
41332 | TPAE | 1000 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.8750 | 5300 | |
41333 | TPC | 100 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 100 | |||
41334 | TPCE | 0 | 0 | |||||||
41335 | TPCG | 10000 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1562 | 10000 | |
41336 | TPCI | 0 | 0 | |||||||
41337 | TPCXX | 0 | 0.54 | 5.17 | 5.31 | 302 | ||||
41338 | TPD | 100 | 22 1/8 | 22 | 22 1/8 | 22 | 21 7/8 | 22 1/4 | 200 | |
41339 | TPDB | 0 | 0 | |||||||
41340 | TPDC | 0 | 0 | |||||||
41341 | TPDD | 0 | 0 | |||||||
41342 | TPDO | 0 | 0 | |||||||
41343 | TPDP | 0 | 0 | |||||||
41344 | TPEG | 2000 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/16 | 151700 | |
41345 | TPEGP | 3500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 1/2 | 3500 | |
41346 | TPEGZ/WS | 0 | 0 | |||||||
41347 | TPEGp | 0 | 0 | |||||||
41348 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
41349 | TPGG | 0 | 0 | |||||||
41350 | TPGp | 0 | 2 1/2 | 3 1/2 | 0 | |||||
41351 | TPH | 1000 | 5/16 | 5/32 | 15/32 | 0 | ||||
41352 | TPHE | 0 | 0 | |||||||
41353 | TPI | 1000 | 7 | 0 | ||||||
41354 | TPIE | 2000 | 1/8 | 1/8 | 3/16 | 1/8 | 1/8 | 3/16 | 9700 | |
41355 | TPIEG | 9 | 92 | 90 | 92 | 0 | ||||
41356 | TPIF | 0 | 0 | |||||||
41357 | TPIL | 0 | 0 | |||||||
41358 | TPINX | 0 | 10.07 | 10.07 | 10.52 | 0 | ||||
41359 | TPIP | 0 | 0 | |||||||
41360 | TPIPL | 0 | 0 | |||||||
41361 | TPIR | 0 | 0 | |||||||
41362 | TPK | 0 | 0 | |||||||
41363 | TPL | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 27 3/8 | 28 3/4 | 100 | |
41364 | TPLK | 0 | 0 | |||||||
41365 | TPLNX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
41366 | TPLP | 0 | 0 | |||||||
41367 | TPLPZ | 0 | 0 | |||||||
41368 | TPLXX | 0 | 0.31 | 4.06 | 4.17 | 1089 | ||||
41369 | TPMC | 100 | 5 7/8 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 13800 | |
41370 | TPMI | 200 | 7 1/2 | 6 3/4 | 7 1/2 | 0 | ||||
41371 | TPN | 200 | 9 3/8 | 9 | 9 3/4 | 0 | ||||
41372 | TPNG | 0 | 0 | |||||||
41373 | TPNI | 0 | 0 | |||||||
41374 | TPNT | 1800 | 0.6250 | 0 | ||||||
41375 | TPNV | 0 | 0 | |||||||
41376 | TPNX | 0 | 0 | |||||||
41377 | TPNZ | 600 | 13 7/16 | 13 1/8 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 36600 | |
41378 | TPO | 0 | 644.73 | 0 | ||||||
41379 | TPOA | 100 | 2 15/16 | 2 3/4 | 2 15/16 | 2 3/4 | 2 3/4 | 2 15/16 | 2800 | |
41380 | TPOP | 100 | 87.7500 | 0 | ||||||
41381 | TPP | 400 | 39 | 39 | 39 | 39 | 2800 | |||
41382 | TPPD | 0 | 0 | |||||||
41383 | TPPG | 0 | 0 | |||||||
41384 | TPPI | 0 | 0 | |||||||
41385 | TPPP | 0 | 0 | |||||||
41386 | TPPPF | 7500 | 2 1/4 | 2 9/16 | 2 9/16 | 2 | 2 1/8 | 2 1/4 | 316300 | |
41387 | TPPS | 0 | 0 | |||||||
41388 | TPR | 500 | 8 | 7 7/8 | 8 1/4 | 0 | ||||
41389 | TPRB | 0 | 0 | |||||||
41390 | TPRC | 0 | 0 | |||||||
41391 | TPRH | 0 | 0 | |||||||
41392 | TPRO | 1000 | 2 3/4 | 2 11/16 | 2 13/16 | 2 11/16 | 2 11/16 | 2 3/4 | 15500 | |
41393 | TPROW | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 1 | 3000 | |
41394 | TPRT | 100000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
41395 | TPRXX | 0 | 0.54 | 5.03 | 5.15 | 8206 | ||||
41396 | TPS | 100 | 4 1/16 | 3 9/16 | 4 3/16 | 0 | ||||
41397 | TPSI | 0 | 0 | |||||||
41398 | TPSO | 0 | 0 | |||||||
41399 | TPSP | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
41400 | TPSY | 0 | 0 | |||||||
41401 | TPT | 0 | 0 | |||||||
41402 | TPTM | 100 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.7500 | 100 | |
41403 | TPX | 0 | 653.32 | 647.77 | 654.06 | 647.77 | 0 | |||
41404 | TPY | 200000 | 3 3/4 | 0 | ||||||
41405 | TQNI | 0 | 0 | |||||||
41406 | TQNK | 0 | 0 | |||||||
41407 | TQNL | 0 | 0 | |||||||
41408 | TQNO | 0 | 0 | |||||||
41409 | TQNS | 0 | 0 | |||||||
41410 | TQNT | 1000 | 17 3/8 | 17 1/2 | 18 | 17 1/8 | 17 3/8 | 17 5/8 | 156800 | |
41411 | TQUR | 0 | 0 | |||||||
41412 | TQURF | 0 | 0.4350 | 0 | ||||||
41413 | TR | 100 | 36 | 36 1/4 | 37 3/8 | 0 | ||||
41414 | TRA | 100 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
41415 | TRAC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 6100 | |
41416 | TRACW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 1000 | |
41417 | TRAD | 0 | 0 | |||||||
41418 | TRAH | 40000 | 0.0937 | 0.0625 | 0.1875 | 0 | ||||
41419 | TRAI | 0 | 0 | |||||||
41420 | TRAK | 500 | 2 1/4 | 2 1/4 | 3 1/4 | 0 | ||||
41421 | TRAKU | 500 | 2 3/8 | 2 3/8 | 3 1/4 | 0 | ||||
41422 | TRAKW | 2900 | 1/8 | 1/8 | 3/8 | 0 | ||||
41423 | TRAL | 0 | 0 | |||||||
41424 | TRAN | 0 | 860.80 | 854.78 | 863.65 | 854.50 | 0 | |||
41425 | TRAP | 0 | 0 | |||||||
41426 | TRAR | 0 | 0 | |||||||
41427 | TRAV | 200 | 6 3/8 | 6 | 6 3/8 | 6 | 6 | 6 1/4 | 2200 | |
41428 | TRAZ | 0 | 0 | |||||||
41429 | TRB | 1000 | 79 | 82 7/8 | 83 1/2 | 0 | ||||
41430 | TRBA | 0 | 0 | |||||||
41431 | TRBB | 0 | 0 | |||||||
41432 | TRBC | 100 | 16 | 15 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 16 1/4 | 79300 | |
41433 | TRBCX | 0 | 18.28 | 18.28 | 18.28 | 0 | ||||
41434 | TRBDX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
41435 | TRBF | 0 | 0 | |||||||
41436 | TRBG | 0 | 0 | |||||||
41437 | TRBI | 0 | 0 | |||||||
41438 | TRBL | 0 | 0 | |||||||
41439 | TRBM | 0 | 0 | |||||||
41440 | TRBN | 0 | 0 | |||||||
41441 | TRBO | 1000 | 9 1/2 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 5/8 | 96600 | |
41442 | TRBP | 0 | 0 | |||||||
41443 | TRBR | 0 | 0 | |||||||
41444 | TRBS | 100 | 31 3/4 | 31 3/4 | 32 | 31 | 31 1/4 | 31 3/4 | 160600 | |
41445 | TRBT | 0 | 0 | |||||||
41446 | TRBU | 0 | 0 | |||||||
41447 | TRBW | 0 | 0 | |||||||
41448 | TRBX | 0 | 0 | |||||||
41449 | TRBY | 0 | 0 | |||||||
41450 | TRC | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 100 | |||
41451 | TRCB | 0 | 0 | |||||||
41452 | TRCD | 1000 | 2 1/16 | 2 1/16 | 2 3/16 | 1 15/16 | 2 | 2 1/16 | 66100 | |
41453 | TRCE | 0 | 0 | |||||||
41454 | TRCF | 300 | 1.5000 | 1.5000 | 2.0000 | 0 | ||||
41455 | TRCI | 2000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 62800 | |
41456 | TRCL | 0 | 0 | |||||||
41457 | TRCP | 3000 | 0.6875 | 0 | ||||||
41458 | TRCR | 2000 | 5 1/8 | 5 | 5 1/4 | 4 7/8 | 5 | 5 3/8 | 52300 | |
41459 | TRCS | 0 | 0 | |||||||
41460 | TRCW | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 3/8 | 1000 | |
41461 | TRDFX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
41462 | TRDN | 0 | 0 | |||||||
41463 | TRDT | 300 | 16 3/8 | 16 3/8 | 16 1/2 | 16 1/4 | 16 1/4 | 16 3/4 | 10400 | |
41464 | TRDX | 1000 | 12 1/2 | 12 5/8 | 13 1/8 | 12 1/2 | 12 1/2 | 12 7/8 | 32000 | |
41465 | TRE | 500 | 34 1/2 | 32 7/8 | 33 3/8 | 0 | ||||
41466 | TRE.A | 0 | 0 | |||||||
41467 | TREA | 0 | 0 | |||||||
41468 | TRED | 100 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 100 | |
41469 | TREE | 500 | 39 1/4 | 39 | 39 3/8 | 39 | 39 1/4 | 39 3/8 | 3081700 | |
41470 | TREL | 0 | 0 | |||||||
41471 | TREN | 2500 | 49 5/16 | 49 1/4 | 49 7/16 | 49 1/8 | 49 1/8 | 49 3/4 | 8200 | |
41472 | TRENG | 10 | 111 | 108 1/2 | 109 1/2 | 0 | ||||
41473 | TREQX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
41474 | TRES | 200 | 12 | 12 1/2 | 12 1/2 | 12 | 12 | 12 1/2 | 7100 | |
41475 | TRET | 0 | 0 | |||||||
41476 | TREX | 500 | 24 3/4 | 25 | 25 | 24 3/4 | 24 3/4 | 25 1/4 | 2600 | |
41477 | TREY | 7000 | 0.4062 | 0.3750 | 0.5000 | 0 | ||||
41478 | TRF | 100 | 20 1/2 | 21 3/8 | 21 7/8 | 0 | ||||
41479 | TRFA | 0 | 0 | |||||||
41480 | TRFGW | 500000 | 1.8750 | 0 | ||||||
41481 | TRFI | 4500 | 20 | 20 | 20 1/4 | 20 | 20 | 20 1/4 | 17400 | |
41482 | TRFL | 0 | 0 | |||||||
41483 | TRFN | 0 | 0 | |||||||
41484 | TRFO | 0 | 0 | |||||||
41485 | TRFP | 0 | 0 | |||||||
41486 | TRFS | 0 | 0 | |||||||
41487 | TRGA | 15000 | 0.4200 | 0.4400 | 0.5200 | 0 | ||||
41488 | TRGEX | 0 | 17.00 | 17.00 | 17.00 | 0 | ||||
41489 | TRGI | 500 | 8 1/4 | 8 1/8 | 8 3/8 | 0 | ||||
41490 | TRGL | 100 | 2 5/8 | 2 5/8 | 3 | 0 | ||||
41491 | TRH | 1000 | 72 | 71 5/8 | 72 1/8 | 0 | ||||
41492 | TRHC | 0 | 0 | |||||||
41493 | TRHE | 0 | 0 | |||||||
41494 | TRHG | 0 | 0 | |||||||
41495 | TRHN | 0 | 0 | |||||||
41496 | TRHR | 0 | 0 | |||||||
41497 | TRHS | 0 | 0 | |||||||
41498 | TRI | 200 | 32 | 31 3/4 | 32 1/4 | 0 | ||||
41499 | TRIA | 0 | 0 | |||||||
41500 | TRIB | 0 | 0 | |||||||
41501 | TRIBY | 200 | 2 7/8 | 2 7/8 | 2 15/16 | 2 3/4 | 2 7/8 | 2 15/16 | 58900 | |
41502 | TRIC | 500 | 19 | 18 | 19 | 0 | ||||
41503 | TRID | 500 | 20 5/8 | 20 | 20 5/8 | 19 7/8 | 20 1/4 | 20 5/8 | 322800 | |
41504 | TRIF | 0 | 0 | |||||||
41505 | TRIG | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1500 | 0.1875 | 10000 | |
41506 | TRIL | 2000 | 0.5312 | 0.5312 | 0.5312 | 0.5312 | 0.4375 | 0.5312 | 2000 | |
41507 | TRIM | 0 | 0 | |||||||
41508 | TRIN | 0 | 0 | |||||||
41509 | TRINF | 0 | 0 | |||||||
41510 | TRIP | 500 | 21 3/4 | 21 3/16 | 21 3/4 | 21 3/16 | 21 1/2 | 21 3/4 | 10400 | |
41511 | TRIT | 3000 | 0.3900 | 0.3900 | 0.3900 | 0.3437 | 0.3500 | 0.3900 | 6500 | |
41512 | TRIW | 0 | 0 | |||||||
41513 | TRIWF | 200 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | ||||
41514 | TRIZ | 0 | 0 | |||||||
41515 | TRIZF | 2000 | 1 | 1 | 1 5/16 | 0 | ||||
41516 | TRIpA | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | |||
41517 | TRIpB | 400 | 25 | 0 | ||||||
41518 | TRK | 500 | 22 1/8 | 22 1/4 | 22 1/4 | 21 5/8 | 21 7/8 | 22 1/4 | 7300 | |
41519 | TRKA | 100 | 16 1/4 | 16 1/4 | 17 1/2 | 0 | ||||
41520 | TRKC | 0 | 0 | |||||||
41521 | TRKE | 0 | 0 | |||||||
41522 | TRKMX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
41523 | TRKR | 500 | 0.2100 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | 0.2500 | 149000 | |
41524 | TRKT | 0 | 0 | |||||||
41525 | TRKY | 0 | 0 | |||||||
41526 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
41527 | TRL | 500 | 39 | 38 7/8 | 39 1/4 | 0 | ||||
41528 | TRLF | 0 | 0 | |||||||
41529 | TRLN | 0 | 0 | |||||||
41530 | TRLVX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
41531 | TRM | 300 | 8 1/8 | 8 | 8 1/2 | 0 | ||||
41532 | TRMB | 500 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 13 | 13 1/8 | 87000 | |
41533 | TRMCX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
41534 | TRMK | 400 | 24 1/4 | 24 1/4 | 25 | 24 1/4 | 24 1/4 | 25 | 7800 | |
41535 | TRMM | 200 | 10 1/8 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 5400 | |
41536 | TRMR | 0 | 0 | |||||||
41537 | TRMS | 0 | 0 | |||||||
41538 | TRMVX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
41539 | TRMXX | 0 | 0.56 | 4.90 | 5.03 | 17115 | ||||
41540 | TRN | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/8 | 34 1/2 | 200 | |
41541 | TRNC | 200 | 19.5000 | 0 | ||||||
41542 | TRND | 1000 | 4 5/8 | 4 5/8 | 4 11/16 | 4 5/8 | 4 5/8 | 4 7/8 | 182800 | |
41543 | TRNE | 0 | 0 | |||||||
41544 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
41545 | TRNR | 0 | 0 | |||||||
41546 | TRNS | 100 | 8 7/8 | 8 1/4 | 8 7/8 | 0 | ||||
41547 | TRNT | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 9300 | |
41548 | TRNX | 10000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
41549 | TRO | 6500 | 1/2 | 0 | ||||||
41550 | TROB | 0 | 0 | |||||||
41551 | TROC | 0 | 0 | |||||||
41552 | TROL | 0 | 0 | |||||||
41553 | TROLB | 100 | 34.5000 | 0 | ||||||
41554 | TRON | 1500 | 4 1/4 | 4 11/16 | 4 3/4 | 4 1/4 | 4 1/4 | 4 1/2 | 34800 | |
41555 | TRONP | 0 | 0 | |||||||
41556 | TROO | 0 | 0 | |||||||
41557 | TROOF | 0 | 0.5250 | 0 | ||||||
41558 | TROU | 100000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
41559 | TROW | 1000 | 36 5/8 | 35 | 36 3/4 | 35 | 36 3/8 | 36 5/8 | 349600 | |
41560 | TROX | 0 | 0 | |||||||
41561 | TROXF | 0 | 1.0400 | 0 | ||||||
41562 | TRP | 200 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/2 | 17 7/8 | 400 | |
41563 | TRPA | 0 | 0 | |||||||
41564 | TRPBX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
41565 | TRPC | 1000 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5000 | 1000 | |
41566 | TRPCE | 0 | 0 | |||||||
41567 | TRPE | 0 | 0 | |||||||
41568 | TRPI | 0 | 0 | |||||||
41569 | TRPK | 0 | 0 | |||||||
41570 | TRPL | 0 | 0 | |||||||
41571 | TRPM | 0 | 0 | |||||||
41572 | TRPP | 0 | 0 | |||||||
41573 | TRPS | 400 | 15 33/64 | 17 1/4 | 17 1/4 | 15 1/2 | 15 1/2 | 16 | 52000 | |
41574 | TRPU | 0 | 0 | |||||||
41575 | TRQIX | 0 | 22.77 | 22.77 | 22.77 | 0 | ||||
41576 | TRQL | 0 | 0 | |||||||
41577 | TRQLF | 0 | 0.4375 | 0.4500 | 0.6000 | 0 | ||||
41578 | TRR | 2000 | 4 3/8 | 4 | 4 3/4 | 0 | ||||
41579 | TRRE | 0 | 0 | |||||||
41580 | TRRP | 0 | 0 | |||||||
41581 | TRS | 0 | 520.15 | 0 | ||||||
41582 | TRSBX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
41583 | TRSC | 5300 | 9 9/16 | 9 9/16 | 9 19/32 | 9 1/2 | 9 1/2 | 9 5/8 | 129300 | |
41584 | TRSD | 800 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.5000 | 2.0000 | 800 | |
41585 | TRSGX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
41586 | TRSH | 4 | 137.5008 | 0 | ||||||
41587 | TRSI | 2000 | 17.0000 | 0 | ||||||
41588 | TRSM | 200 | 4 1/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 700 | |
41589 | TRST | 2000 | 22 | 21 1/2 | 22 1/4 | 21 1/2 | 21 3/4 | 22 1/8 | 17900 | |
41590 | TRSXX | 0 | 0.78 | 3.24 | 3.29 | 960 | ||||
41591 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
41592 | TRTC | 1500 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 1/2 | 5 1/2 | 1500 | |
41593 | TRTI | 400 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
41594 | TRTMQ | 0 | 0 | |||||||
41595 | TRTXX | 0 | 0.38 | 5.03 | 5.03 | 7143 | ||||
41596 | TRU | 700 | 11 1/2 | 11 3/8 | 11 3/4 | 0 | ||||
41597 | TRUC | 0 | 0 | |||||||
41598 | TRUK | 100 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 1/8 | 6700 | |
41599 | TRUKG | 5 | 82 | 82 | 86 | 0 | ||||
41600 | TRUKH | 6 | 73 | 70 1/2 | 74 1/2 | 0 | ||||
41601 | TRUO | 3000 | 0.3328 | 0 | ||||||
41602 | TRUSX | 0 | 9.82 | 9.82 | 10.28 | 0 | ||||
41603 | TRUV | 1000 | 3 | 3 | 3 1/4 | 2 7/8 | 2 7/8 | 3 1/8 | 52300 | |
41604 | TRUX | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 500 | |
41605 | TRUXX | 0 | 0.57 | 4.93 | 5.03 | 1794 | ||||
41606 | TRV | 5000 | 56 5/8 | 56 1/4 | 56 5/8 | 56 1/4 | 57 1/4 | 57 7/8 | 25000 | |
41607 | TRV.W | 0 | 0 | |||||||
41608 | TRV/WS | 400 | 42 1/4 | 47 7/8 | 48 7/8 | 0 | ||||
41609 | TRVA | 0 | 0 | |||||||
41610 | TRVC | 0 | 0 | |||||||
41611 | TRVD | 0 | 0 | |||||||
41612 | TRVE | 0 | 0 | |||||||
41613 | TRVG | 0 | 0 | |||||||
41614 | TRVI | 0 | 0 | |||||||
41615 | TRVK | 0 | 0 | |||||||
41616 | TRVL | 0 | 0 | |||||||
41617 | TRVLX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
41618 | TRVN | 0 | 0 | |||||||
41619 | TRVO | 0 | 0 | |||||||
41620 | TRVR | 0 | 0 | |||||||
41621 | TRVS | 500 | 11 1/2 | 10 3/4 | 11 1/2 | 10 3/4 | 11 | 11 1/2 | 261000 | |
41622 | TRVT | 0 | 0 | |||||||
41623 | TRVU | 0 | 0 | |||||||
41624 | TRVW | 0 | 0 | |||||||
41625 | TRVX | 0 | 0 | |||||||
41626 | TRVY | 0 | 0 | |||||||
41627 | TRVpA | 400 | 26 | 0 | ||||||
41628 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
41629 | TRVpD | 400 | 26 1/8 | 26 | 26 1/8 | 26 | 10900 | |||
41630 | TRVw | 0 | 42 3/4 | 43 5/8 | 0 | |||||
41631 | TRW | 100 | 93 3/4 | 93 3/4 | 93 3/4 | 93 3/4 | 93 | 93 7/8 | 200 | |
41632 | TRWA | 0 | 0 | |||||||
41633 | TRWB | 0 | 0 | |||||||
41634 | TRWC | 0 | 0 | |||||||
41635 | TRWD | 0 | 0 | |||||||
41636 | TRWE | 0 | 0 | |||||||
41637 | TRWF | 0 | 0 | |||||||
41638 | TRWG | 0 | 0 | |||||||
41639 | TRWH | 0 | 0 | |||||||
41640 | TRWI | 0 | 0 | |||||||
41641 | TRWK | 0 | 0 | |||||||
41642 | TRWL | 0 | 0 | |||||||
41643 | TRWM | 0 | 0 | |||||||
41644 | TRWN | 0 | 0 | |||||||
41645 | TRWO | 0 | 0 | |||||||
41646 | TRWR | 0 | 0 | |||||||
41647 | TRWS | 0 | 0 | |||||||
41648 | TRWT | 0 | 0 | |||||||
41649 | TRWW | 0 | 0 | |||||||
41650 | TRWX | 0 | 0 | |||||||
41651 | TRWpB | 200 | 416 7/8 | 360 | 460 | 0 | ||||
41652 | TRWpD | 0 | 210 3/4 | 0 | ||||||
41653 | TRX | 0 | 526.22 | 528.37 | 532.00 | 526.07 | 525.42 | 527.18 | 0 | |
41654 | TRXG | 0 | 0 | |||||||
41655 | TRXGF | 0 | 0 | |||||||
41656 | TRY | 1500 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
41657 | TRYA | 0 | 0 | |||||||
41658 | TRYB | 0 | 0 | |||||||
41659 | TRYC | 0 | 0 | |||||||
41660 | TRYD | 0 | 0 | |||||||
41661 | TRYG | 0 | 0 | |||||||
41662 | TRYI | 0 | 0 | |||||||
41663 | TRYL | 0 | 0 | |||||||
41664 | TRYLF | 0 | 0.1430 | 0 | ||||||
41665 | TRYN | 0 | 0 | |||||||
41666 | TRYP | 0 | 0 | |||||||
41667 | TRYS | 0 | 0 | |||||||
41668 | TRZ | 0 | 0 | |||||||
41669 | TS | 0 | 0 | |||||||
41670 | TSA | 200 | 25 1/4 | 24 7/8 | 25 1/4 | 24 7/8 | 24 | 24 7/8 | 400 | |
41671 | TSAA | 0 | 0 | |||||||
41672 | TSAB | 0 | 0 | |||||||
41673 | TSAC | 0 | 0 | |||||||
41674 | TSAE | 0 | 0 | |||||||
41675 | TSAH | 0 | 0 | |||||||
41676 | TSAI | 400 | 38 | 38 | 38 | 37 1/4 | 37 1/4 | 38 | 3800 | |
41677 | TSAK | 0 | 0 | |||||||
41678 | TSAL | 0 | 0 | |||||||
41679 | TSAM | 0 | 0 | |||||||
41680 | TSAN | 0 | 0 | |||||||
41681 | TSAP | 0 | 0 | |||||||
41682 | TSAR | 300 | 7 1/4 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 15700 | |
41683 | TSAS | 0 | 0 | |||||||
41684 | TSAT | 0 | 0 | |||||||
41685 | TSAW | 0 | 0 | |||||||
41686 | TSAX | 0 | 0 | |||||||
41687 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
41688 | TSB | 0 | 0 | |||||||
41689 | TSBF | 8100 | 13.1250 | 0 | ||||||
41690 | TSBS | 300 | 14 3/16 | 14 | 14 3/8 | 14 | 14 | 14 3/8 | 1300 | |
41691 | TSC | 300 | 11 7/8 | 0 | ||||||
41692 | TSCAX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
41693 | TSCC | 1600 | 40 1/4 | 39 1/4 | 40 1/2 | 39 1/4 | 40 | 40 3/8 | 80700 | |
41694 | TSCD | 0 | 0 | |||||||
41695 | TSCDF | 0 | 5.2500 | 0 | ||||||
41696 | TSCDY | 0 | 5.1500 | 0 | ||||||
41697 | TSCE | 0 | 0 | |||||||
41698 | TSCEX | 0 | 21.98 | 21.98 | 21.98 | 0 | ||||
41699 | TSCI | 1000 | 7.7500 | 0 | ||||||
41700 | TSCN | 400 | 6 5/8 | 6 11/16 | 7 | 6 1/2 | 6 5/8 | 7 | 39600 | |
41701 | TSCO | 500 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 21 1/2 | 500 | |
41702 | TSCP | 200 | 4 1/4 | 4 1/8 | 4 21/64 | 4 1/8 | 4 | 4 1/4 | 8500 | |
41703 | TSCPW | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/8 | 8700 | |
41704 | TSCPY | 0 | 0 | |||||||
41705 | TSCXX | 0 | 0.65 | 5.02 | 5.14 | 7370 | ||||
41706 | TSDN | 5000 | 0.1200 | 0.1000 | 0.1400 | 0 | ||||
41707 | TSEGX | 0 | 38.86 | 38.86 | 38.86 | 0 | ||||
41708 | TSEL | 0 | 0 | |||||||
41709 | TSEM | 0 | 0 | |||||||
41710 | TSEMF | 1000 | 6 3/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 6 7/8 | 152900 | |
41711 | TSET | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 1000 | |
41712 | TSF | 0 | 2 7/8 | 3 7/8 | 0 | |||||
41713 | TSFP | 3500 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1000 | 0.1600 | 23500 | |
41714 | TSFT | 500 | 3 | 2 7/8 | 3 1/2 | 2 7/8 | 2 7/8 | 3 1/4 | 9200 | |
41715 | TSG | 3500 | 29 7/8 | 30 1/2 | 30 1/2 | 29 3/4 | 29 5/8 | 30 1/8 | 421000 | |
41716 | TSGA | 0 | 0 | |||||||
41717 | TSGAF | 0 | 0.7150 | 0 | ||||||
41718 | TSGI | 1000 | 9 3/4 | 10 1/8 | 10 1/8 | 9 3/4 | 9 1/2 | 10 | 14500 | |
41719 | TSGIU | 600 | 10.2500 | 10.2500 | 11.2500 | 0 | ||||
41720 | TSGIW | 5000 | 3/4 | 5/8 | 3/4 | 5/8 | 11/16 | 1 1/16 | 60400 | |
41721 | TSGIX | 0 | 9.08 | 9.08 | 9.08 | 0 | ||||
41722 | TSGT | 0 | 0 | |||||||
41723 | TSGTF | 0 | 0.3600 | 0 | ||||||
41724 | TSGUX | 0 | 18.00 | 18.00 | 18.00 | 0 | ||||
41725 | TSGWX | 0 | 16.36 | 16.36 | 16.36 | 0 | ||||
41726 | TSH | 500 | 13 1/4 | 0 | ||||||
41727 | TSH.A | 0 | 0 | |||||||
41728 | TSHB | 0 | 0 | |||||||
41729 | TSHC | 0 | 0 | |||||||
41730 | TSHI | 0 | 0 | |||||||
41731 | TSHK | 0 | 0 | |||||||
41732 | TSHM | 0 | 0 | |||||||
41733 | TSHO | 0 | 0 | |||||||
41734 | TSHTX | 0 | 9.26 | 9.26 | 9.26 | 0 | ||||
41735 | TSHYX | 0 | 7.54 | 7.54 | 7.54 | 0 | ||||
41736 | TSI | 1000 | 4 | 4 | 4 | 4 | 3500 | |||
41737 | TSI.A | 0 | 0 | |||||||
41738 | TSIC | 4300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
41739 | TSII | 100 | 8 3/4 | 8 5/8 | 8 3/4 | 8 5/8 | 8 5/8 | 9 1/4 | 300 | |
41740 | TSIX | 100 | 8 1/2 | 9 | 9 1/4 | 8 1/2 | 8 1/4 | 8 3/8 | 205900 | |
41741 | TSK | 10000 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 5/8 | 40 1/8 | 10000 | |
41742 | TSKL | 0 | 0 | |||||||
41743 | TSKP | 0 | 0 | |||||||
41744 | TSKS | 0 | 0 | |||||||
41745 | TSKT | 0 | 0 | |||||||
41746 | TSKZ | 0 | 0 | |||||||
41747 | TSL | 0 | 0 | |||||||
41748 | TSLH | 4000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4000 | |||
41749 | TSM | 0 | 0 | |||||||
41750 | TSM.A | 0 | 0 | |||||||
41751 | TSMA | 0 | 0 | |||||||
41752 | TSMAF | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 7/8 | 1000 | |
41753 | TSMBX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
41754 | TSMXX | 0 | 0.90 | 3.46 | 3.40 | 1133 | ||||
41755 | TSND | 0 | 0 | |||||||
41756 | TSNG | 5000 | 6 1/4 | 6 5/8 | 6 29/32 | 6 1/4 | 6 1/4 | 6 1/2 | 108700 | |
41757 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
41758 | TSNP | 0 | 0 | |||||||
41759 | TSNT | 0 | 0 | |||||||
41760 | TSNW | 0 | 0 | |||||||
41761 | TSNWW | 100000 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.6250 | 1.8125 | 100000 | |
41762 | TSNX | 0 | 0 | |||||||
41763 | TSO | 1000 | 15 1/4 | 15 3/8 | 15 1/2 | 15 1/4 | 15 | 15 3/8 | 2500 | |
41764 | TSOF | 0 | 0 | |||||||
41765 | TSOG | 0 | 0 | |||||||
41766 | TSOO | 0 | 0 | |||||||
41767 | TSOR | 0 | 0 | |||||||
41768 | TSPI | 1700 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
41769 | TSQD | 10000 | 0.4375 | 0.3750 | 0.5000 | 0 | ||||
41770 | TSR | 500 | 11 | 0 | ||||||
41771 | TSRB | 0 | 0 | |||||||
41772 | TSRG | 500 | 4 5/16 | 4 5/16 | 4 5/16 | 4 5/16 | 4 | 4 5/16 | 1500 | |
41773 | TSRI | 100 | 17 1/2 | 17 1/2 | 19 | 17 1/2 | 17 1/2 | 19 | 1600 | |
41774 | TSRN | 0 | 0 | |||||||
41775 | TSRU | 0 | 0 | |||||||
41776 | TSRX | 0 | 0 | |||||||
41777 | TSRY | 0 | 0 | |||||||
41778 | TSS | 100 | 26 1/8 | 27 | 27 7/8 | 0 | ||||
41779 | TSSA | 0 | 0 | |||||||
41780 | TSSB | 0 | 0 | |||||||
41781 | TSSC | 400 | 37.0000 | 0 | ||||||
41782 | TSSD | 0 | 0 | |||||||
41783 | TSSE | 0 | 0 | |||||||
41784 | TSSI | 600 | 0.0625 | 0 | ||||||
41785 | TSSL | 4000 | 0.0001 | 0 | ||||||
41786 | TSSN | 0 | 0 | |||||||
41787 | TSSO | 0 | 0 | |||||||
41788 | TSSS | 500 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 3000 | |
41789 | TSSW | 2000 | 3 1/16 | 3 | 3 1/16 | 2 7/8 | 2 15/16 | 3 1/16 | 19900 | |
41790 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
41791 | TST | 1000 | 3 3/4 | 3 1/2 | 4 | 0 | ||||
41792 | TSTFX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
41793 | TSTI | 500 | 6 3/8 | 6 1/2 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 25500 | |
41794 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
41795 | TSTM | 0 | 0 | |||||||
41796 | TSTR | 4000 | 0.0010 | 0 | ||||||
41797 | TSTXX | 0 | 0.47 | 5.24 | 5.26 | 19011 | ||||
41798 | TSTY | 500 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 500 | |
41799 | TSUSX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
41800 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
41801 | TSVL | 200 | 36.0000 | 36.0000 | 37.5000 | 0 | ||||
41802 | TSVUX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
41803 | TSWEX | 0 | 14.57 | 14.57 | 14.57 | 0 | ||||
41804 | TSWFX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
41805 | TSWIX | 0 | 14.26 | 14.26 | 14.26 | 0 | ||||
41806 | TSXC | 0 | 0 | |||||||
41807 | TSXCW | 0 | 0 | |||||||
41808 | TSXX | 7500 | 10 1/16 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 115400 | |
41809 | TSY | 3000 | 28 3/8 | 27 | 27 3/8 | 0 | ||||
41810 | TSYD | 0 | 0 | |||||||
41811 | TSYI | 1000 | 3.3750 | 3.5000 | 3.5000 | 3.3750 | 3300 | |||
41812 | TSYR | 0 | 0 | |||||||
41813 | TSYS | 0 | 0 | |||||||
41814 | TSYT | 0 | 0 | |||||||
41815 | TSZ | 0 | 0 | |||||||
41816 | TSZ.A | 0 | 0 | |||||||
41817 | TT | 400 | 18 5/8 | 0 | ||||||
41818 | TTC | 100 | 32 3/8 | 32 1/4 | 32 5/8 | 0 | ||||
41819 | TTCA | 0 | 0 | |||||||
41820 | TTCC | 0 | 0 | |||||||
41821 | TTCH | 0 | 0 | |||||||
41822 | TTCI | 0 | 0 | |||||||
41823 | TTCM | 0 | 0 | |||||||
41824 | TTCN | 0 | 0 | |||||||
41825 | TTCR | 0 | 0 | |||||||
41826 | TTCS | 0 | 0 | |||||||
41827 | TTCX | 0 | 0 | |||||||
41828 | TTCY | 0 | 0 | |||||||
41829 | TTE | 2000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 2700 | |||
41830 | TTEC | 400 | 31 1/4 | 31 1/8 | 31 3/4 | 31 | 31 3/8 | 31 1/2 | 431200 | |
41831 | TTEE | 0 | 0 | |||||||
41832 | TTEF | 0 | 0 | |||||||
41833 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
41834 | TTEL | 0 | 0 | |||||||
41835 | TTELF | 10000 | 24 1/2 | 24 | 24 1/2 | 24 | 24 1/4 | 24 5/8 | 73600 | |
41836 | TTF | 200 | 19 | 18 1/2 | 18 7/8 | 0 | ||||
41837 | TTFG | 0 | 0 | |||||||
41838 | TTG | 0 | 0 | |||||||
41839 | TTGL | 0 | 0 | |||||||
41840 | TTGPF | 0 | 5.4400 | 0 | ||||||
41841 | TTI | 100 | 6 1/2 | 6 5/8 | 7 | 0 | ||||
41842 | TTIC | 0 | 0 | |||||||
41843 | TTII | 0 | 0 | |||||||
41844 | TTIPF | 0 | 0 | |||||||
41845 | TTIT | 0 | 0 | |||||||
41846 | TTIW | 4000 | 1.2187 | 1.1875 | 1.2187 | 1.1250 | 1.0937 | 1.2187 | 20400 | |
41847 | TTIp | 300 | 6 3/4 | 6 5/8 | 6 3/4 | 6 1/2 | 800 | |||
41848 | TTKA | 5000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
41849 | TTL | 1000 | 1 1/4 | 0 | ||||||
41850 | TTLC | 0 | 0 | |||||||
41851 | TTM | 2000 | 13 1/2 | 12 1/2 | 15 | 0 | ||||
41852 | TTM.B | 0 | 0 | |||||||
41853 | TTMT | 300 | 13 1/4 | 14 47/64 | 14 47/64 | 13 1/4 | 13 1/4 | 14 3/4 | 4600 | |
41854 | TTN | 500 | 2 7/8 | 3 | 3 3/8 | 0 | ||||
41855 | TTNE | 0 | 0 | |||||||
41856 | TTNL | 0 | 0 | |||||||
41857 | TTNP | 1000 | 11 3/8 | 11 1/8 | 11 3/8 | 0 | ||||
41858 | TTNPU | 200 | 16 1/4 | 17 | 17 | 16 1/4 | 16 1/4 | 17 | 6200 | |
41859 | TTNPW | 1800 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 5/8 | 4300 | |
41860 | TTNS | 0 | 0 | |||||||
41861 | TTNW | 0 | 0 | |||||||
41862 | TTNp | 100 | 10 1/2 | 0 | ||||||
41863 | TTO | 0 | 0 | |||||||
41864 | TTOR | 800 | 0.2812 | 0.2812 | 0.4500 | 0 | ||||
41865 | TTOXX | 0 | 0.40 | 5.02 | 5.01 | 24718 | ||||
41866 | TTPSF | 0 | 0.4900 | 0 | ||||||
41867 | TTR | 300 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
41868 | TTRA | 100 | 21 1/4 | 21 | 21 1/2 | 20 3/4 | 21 | 21 1/4 | 62400 | |
41869 | TTRBX | 0 | 10.11 | 10.11 | 10.42 | 0 | ||||
41870 | TTRI | 0 | 0 | |||||||
41871 | TTRIF | 7400 | 17/32 | 1/2 | 17/32 | 15/32 | 15/32 | 17/32 | 274300 | |
41872 | TTRN | 2000 | 0.4687 | 0.4062 | 0.5000 | 0.4062 | 0.4062 | 0.4687 | 122700 | |
41873 | TTRR | 200 | 22 3/4 | 23 | 23 1/4 | 22 5/8 | 22 3/4 | 23 1/8 | 201100 | |
41874 | TTRRW | 1000 | 20 1/2 | 20 3/8 | 20 7/8 | 20 3/8 | 20 1/4 | 20 5/8 | 9000 | |
41875 | TTRUX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
41876 | TTRX | 0 | 0 | |||||||
41877 | TTRXX | 0 | 0.32 | 4.94 | 4.97 | 1508 | ||||
41878 | TTS | 0 | 184.80 | 0 | ||||||
41879 | TTS.B | 0 | 0 | |||||||
41880 | TTT | 6000 | 10 1/4 | 0 | ||||||
41881 | TTTN | 0 | 0 | |||||||
41882 | TTTXX | 0 | 0.51 | 5.02 | 5.14 | 11978 | ||||
41883 | TTV | 1100 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 1800 | |||
41884 | TTX | 100 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 200 | |
41885 | TTXA | 0 | 0 | |||||||
41886 | TTXC | 0 | 0 | |||||||
41887 | TTXG | 3000 | 13 3/4 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 14 1/4 | 20500 | |
41888 | TTXI | 1500 | 0.4062 | 0.4062 | 0.4062 | 0.3125 | 0.3125 | 0.4062 | 8000 | |
41889 | TTXY | 0 | 0 | |||||||
41890 | TTYP | 100 | 34.7500 | 28.0000 | 34.7500 | 0 | ||||
41891 | TUBIF | 0 | 22.7500 | 0 | ||||||
41892 | TUBO | 1500 | 14 | 14 1/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/8 | 181600 | |
41893 | TUBY | 500 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 52500 | |
41894 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
41895 | TUCC | 0 | 0 | |||||||
41896 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
41897 | TUDRX | 0 | 25.88 | 25.88 | 25.88 | 0 | ||||
41898 | TUE | 0 | 0 | |||||||
41899 | TUE+ | 0 | 0 | |||||||
41900 | TUES | 1000 | 21 3/4 | 21 1/2 | 21 7/8 | 21 1/2 | 21 1/2 | 21 3/4 | 80300 | |
41901 | TUEp | 100 | 25 5/8 | 0 | ||||||
41902 | TUEpA | 600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 600 | |||
41903 | TUEpB | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
41904 | TUEpM | 1000 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 1000 | |||
41905 | TUEpN | 400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1300 | |||
41906 | TUEpO | 100 | 24 1/8 | 24 1/8 | 24 1/8 | 24 | 4000 | |||
41907 | TUFC | 2500 | 0.6250 | 0.2500 | 0.7500 | 0 | ||||
41908 | TUFF | 0 | 0 | |||||||
41909 | TUFFW | 0 | 0 | |||||||
41910 | TUG | 100 | 6 3/8 | 6 1/8 | 6 3/4 | 0 | ||||
41911 | TUGC | 0 | 0 | |||||||
41912 | TUGH | 0 | 0 | |||||||
41913 | TUGL | 0 | 0 | |||||||
41914 | TUGM | 0 | 0 | |||||||
41915 | TUGO | 1000 | 3.0000 | 3.1250 | 3.1250 | 3.0000 | 2.5000 | 4.0000 | 1500 | |
41916 | TUGS | 0 | 0 | |||||||
41917 | TULK | 0 | 0 | |||||||
41918 | TUMA | 0 | 0.0050 | 0.0500 | 0 | |||||
41919 | TUND | 0 | 0 | |||||||
41920 | TUNE | 100 | 1 1/2 | 3/4 | 7/8 | 4245700 | ||||
41921 | TUP | 200 | 50 | 50 5/8 | 50 5/8 | 50 | 49 1/2 | 49 7/8 | 300 | |
41922 | TUP.V | 0 | 0 | |||||||
41923 | TUPA | 0 | 0 | |||||||
41924 | TUPC | 0 | 0 | |||||||
41925 | TUPI | 0 | 0 | |||||||
41926 | TUPM | 0 | 0 | |||||||
41927 | TUPN | 0 | 0 | |||||||
41928 | TUPO | 0 | 0 | |||||||
41929 | TUPS | 0 | 0 | |||||||
41930 | TUPT | 0 | 0 | |||||||
41931 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
41932 | TUR | 200 | 9 3/8 | 0 | ||||||
41933 | TURN | 32100 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
41934 | TURT | 0 | 0 | |||||||
41935 | TUSC | 300 | 22 1/2 | 23 | 23 | 22 1/2 | 22 1/2 | 23 | 2300 | |
41936 | TUSEX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
41937 | TUSH | 3500 | 0.4687 | 0.4687 | 0.4687 | 0.4687 | 0.4375 | 0.5625 | 3500 | |
41938 | TUSXX | 0 | 0.36 | 5.00 | 5.03 | 8106 | ||||
41939 | TUTR | 1000 | 18 1/4 | 17 1/2 | 18 1/4 | 17 1/2 | 17 3/4 | 18 1/4 | 5200 | |
41940 | TUX | 0 | 0 | |||||||
41941 | TUX.A | 0 | 0 | |||||||
41942 | TUXX | 0 | 0 | |||||||
41943 | TV | 200 | 26 3/8 | 27 1/8 | 27 5/8 | 0 | ||||
41944 | TVA | 1300 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 4900 | |||
41945 | TVAD | 0 | 0 | |||||||
41946 | TVAFX | 0 | 14.92 | 14.92 | 15.62 | 0 | ||||
41947 | TVAS | 0 | 0 | |||||||
41948 | TVB | 200 | 24 15/16 | 25 | 25 | 24 7/8 | 12400 | |||
41949 | TVBI | 0 | 0 | |||||||
41950 | TVBR | 0 | 0 | |||||||
41951 | TVBS | 0 | 0 | |||||||
41952 | TVCN | 1900 | 0.0900 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | 0.1200 | 31900 | |
41953 | TVF | 1000 | 11 | 11 | 11 | 11 | 10 3/4 | 11 1/8 | 4800 | |
41954 | TVGLF | 4200 | 1/4 | 1/4 | 7/16 | 0 | ||||
41955 | TVGT | 0 | 0 | |||||||
41956 | TVGTF | 103000 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 11/32 | 1 15/32 | 103000 | |
41957 | TVGUF | 4 | 450 | 440 | 530 | 0 | ||||
41958 | TVGWF | 3000 | 3/8 | 3/8 | 7/8 | 0 | ||||
41959 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
41960 | TVI/U | 0 | 0 | |||||||
41961 | TVI/WS/B | 0 | 3/8 | 7/8 | 0 | |||||
41962 | TVIN | 11000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 13000 | |
41963 | TVL | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 100 | |||
41964 | TVLB | 0 | 0 | |||||||
41965 | TVLE | 0 | 0 | |||||||
41966 | TVLI | 1200 | 1 29/64 | 1 9/16 | 1 9/16 | 1 13/32 | 1 7/16 | 1 17/32 | 62100 | |
41967 | TVLIW | 2000 | 3/8 | 3/8 | 3/8 | 3/8 | 1/4 | 3/8 | 2000 | |
41968 | TVLIZ | 1500 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 3/8 | 6000 | |
41969 | TVLL | 0 | 0 | |||||||
41970 | TVLM | 0 | 0 | |||||||
41971 | TVLMA | 0 | 0 | |||||||
41972 | TVLX | 0 | 0 | |||||||
41973 | TVMX | 0 | 0 | |||||||
41974 | TVO | 2000 | 1 | 0 | ||||||
41975 | TVOC | 600 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
41976 | TVRE | 0 | 0 | |||||||
41977 | TVREF | 0 | 0 | |||||||
41978 | TVSI | 100000 | 0.0375 | 0.0300 | 0.0375 | 0.0300 | 0.0275 | 0.0375 | 510000 | |
41979 | TVTGF | 0 | 0 | |||||||
41980 | TVTV | 0 | 0 | |||||||
41981 | TVX | 500 | 7 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
41982 | TVXC | 0 | 0 | |||||||
41983 | TVXE | 0 | 0 | |||||||
41984 | TVXG | 0 | 0 | |||||||
41985 | TVXL | 0 | 0 | |||||||
41986 | TVXO | 0 | 0 | |||||||
41987 | TVXV | 0 | 0 | |||||||
41988 | TW | 900 | 16 1/4 | 14 7/8 | 15 1/8 | 0 | ||||
41989 | TWA | 500 | 6 3/4 | 7 | 7 | 6 3/4 | 6 13/16 | 7 | 5000 | |
41990 | TWA.W | 0 | 0 | |||||||
41991 | TWA/WS | 100 | 7 3/8 | 3 1/2 | 4 1/8 | 0 | ||||
41992 | TWAA | 0 | 0 | |||||||
41993 | TWAB | 0 | 0 | |||||||
41994 | TWAD | 0 | 0 | |||||||
41995 | TWAE | 0 | 0 | |||||||
41996 | TWAF | 0 | 0 | |||||||
41997 | TWAG | 0 | 0 | |||||||
41998 | TWAH | 0 | 0 | |||||||
41999 | TWAI | 0 | 0 | |||||||
42000 | TWAIN | 0 | 0 | |||||||
42001 | TWAL | 0 | 0 | |||||||
42002 | TWAM | 0 | 0 | |||||||
42003 | TWAN | 0 | 0 | |||||||
42004 | TWAO | 0 | 0 | |||||||
42005 | TWAP | 0 | 0 | |||||||
42006 | TWAQ | 0 | 0 | |||||||
42007 | TWAR | 0 | 0 | |||||||
42008 | TWAS | 0 | 0 | |||||||
42009 | TWAT | 0 | 0 | |||||||
42010 | TWAU | 0 | 0 | |||||||
42011 | TWAV | 0 | 0 | |||||||
42012 | TWAW | 0 | 0 | |||||||
42013 | TWAX | 0 | 0 | |||||||
42014 | TWAY | 0 | 0 | |||||||
42015 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
42016 | TWBA | 0 | 0 | |||||||
42017 | TWBC | 1000 | 17 5/8 | 17 3/8 | 17 5/8 | 17 3/8 | 17 3/8 | 17 5/8 | 14900 | |
42018 | TWBIX | 0 | 18.46 | 18.46 | 18.46 | 0 | ||||
42019 | TWC | 0 | 0 | |||||||
42020 | TWCGX | 0 | 22.23 | 22.23 | 22.23 | 0 | ||||
42021 | TWCIX | 0 | 41.22 | 41.22 | 41.22 | 0 | ||||
42022 | TWCUX | 0 | 29.48 | 29.48 | 29.48 | 0 | ||||
42023 | TWCVX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
42024 | TWCXX | 0 | 0.52 | 4.73 | 4.85 | 13555 | ||||
42025 | TWDR | 0 | 0 | |||||||
42026 | TWE | 0 | 0 | |||||||
42027 | TWEBX | 0 | 15.19 | 15.19 | 15.19 | 0 | ||||
42028 | TWEGX | 0 | 7.37 | 7.37 | 7.37 | 0 | ||||
42029 | TWEIX | 0 | 6.53 | 6.53 | 6.53 | 0 | ||||
42030 | TWER | 1000 | 29 3/4 | 30 5/8 | 30 7/8 | 29 5/8 | 29 5/8 | 30 | 252600 | |
42031 | TWGI | 0 | 0 | |||||||
42032 | TWGIX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
42033 | TWGTX | 0 | 25.10 | 25.10 | 25.10 | 0 | ||||
42034 | TWH | 0 | 0 | |||||||
42035 | TWHH | 500 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 3/4 | 10 | 700 | |
42036 | TWHHW | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/2 | 1000 | |
42037 | TWHIX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
42038 | TWI | 100 | 12 1/2 | 12 5/8 | 13 | 0 | ||||
42039 | TWID | 0 | 0 | |||||||
42040 | TWIEX | 0 | 8.46 | 8.46 | 8.46 | 0 | ||||
42041 | TWIH | 0 | 0 | |||||||
42042 | TWII | 0 | 0 | |||||||
42043 | TWIM | 0 | 0 | |||||||
42044 | TWIN | 500 | 17 | 17 | 18 | 0 | ||||
42045 | TWIP | 9000 | 0.4500 | 0.2500 | 0.5000 | 0 | ||||
42046 | TWIS | 0 | 0 | |||||||
42047 | TWITX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
42048 | TWIX | 0 | 0 | |||||||
42049 | TWIY | 0 | 0 | |||||||
42050 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
42051 | TWLB | 0 | 0 | |||||||
42052 | TWLBX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
42053 | TWLQ | 0 | 0 | |||||||
42054 | TWLQP | 0 | 0 | |||||||
42055 | TWMC | 2000 | 7 7/8 | 8 | 8 | 7 7/8 | 7 3/4 | 8 1/8 | 13000 | |
42056 | TWN | 100 | 21 1/4 | 21 1/8 | 21 5/8 | 0 | ||||
42057 | TWNO | 0 | 0 | |||||||
42058 | TWNU | 0 | 0 | |||||||
42059 | TWOE | 1000 | 0.2187 | 0.1250 | 0.2187 | 0 | ||||
42060 | TWPXX | 0 | 0.44 | 4.95 | 4.94 | 286 | ||||
42061 | TWRB | 2500 | 1.0000 | 0 | ||||||
42062 | TWRGX | 0 | 10.05 | 10.05 | 10.36 | 0 | ||||
42063 | TWRSX | 0 | 19.56 | 19.56 | 20.48 | 0 | ||||
42064 | TWSAX | 0 | 5.39 | 5.39 | 5.39 | 0 | ||||
42065 | TWST | 0 | 0 | |||||||
42066 | TWSTY | 100 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/8 | 23 1/4 | 100 | |
42067 | TWSV | 0 | 0 | |||||||
42068 | TWT | 0 | 0 | |||||||
42069 | TWTIX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
42070 | TWTLX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
42071 | TWTSX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
42072 | TWTXX | 0 | 0 | |||||||
42073 | TWUSX | 0 | 9.46 | 9.46 | 9.46 | 0 | ||||
42074 | TWVLX | 0 | 6.81 | 6.81 | 6.81 | 0 | ||||
42075 | TWWA | 0 | 0 | |||||||
42076 | TWWAR | 0 | 0 | |||||||
42077 | TWWDX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
42078 | TWWT | 600 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 2.0000 | 5.1250 | 600 | |
42079 | TWX | 100 | 39 5/8 | 38 3/8 | 39 5/8 | 38 1/4 | 38 7/8 | 39 3/4 | 12400 | |
42080 | TWXA | 0 | 0 | |||||||
42081 | TWXB | 0 | 0 | |||||||
42082 | TWXC | 0 | 0 | |||||||
42083 | TWXD | 0 | 0 | |||||||
42084 | TWXE | 0 | 0 | |||||||
42085 | TWXF | 0 | 0 | |||||||
42086 | TWXG | 0 | 0 | |||||||
42087 | TWXH | 0 | 0 | |||||||
42088 | TWXI | 0 | 0 | |||||||
42089 | TWXK | 0 | 0 | |||||||
42090 | TWXL | 0 | 0 | |||||||
42091 | TWXM | 0 | 0 | |||||||
42092 | TWXN | 0 | 0 | |||||||
42093 | TWXO | 0 | 0 | |||||||
42094 | TWXP | 0 | 0 | |||||||
42095 | TWXR | 0 | 0 | |||||||
42096 | TWXS | 0 | 0 | |||||||
42097 | TWXT | 0 | 0 | |||||||
42098 | TWXV | 0 | 0 | |||||||
42099 | TWXW | 0 | 0 | |||||||
42100 | TWXX | 0 | 0 | |||||||
42101 | TWXY | 0 | 0 | |||||||
42102 | TWXZ | 0 | 0 | |||||||
42103 | TWXpT | 200 | 25 | 25 | 25 1/8 | 24 3/4 | 4200 | |||
42104 | TWYHU | 0 | 0 | |||||||
42105 | TX | 2500 | 94 5/8 | 97 3/8 | 97 3/4 | 94 1/4 | 94 | 94 3/4 | 101800 | |
42106 | TXAG | 150000 | 0.0350 | 0.0312 | 0.0350 | 0.0275 | 0.0300 | 0.0375 | 448000 | |
42107 | TXB | 500 | 4 1/8 | 3 7/16 | 3 3/4 | 0 | ||||
42108 | TXB.W | 0 | 0 | |||||||
42109 | TXB/WS | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 1000 | |||
42110 | TXBD | 0 | 0 | |||||||
42111 | TXBI | 0 | 0 | |||||||
42112 | TXBO | 0 | 0 | |||||||
42113 | TXBQ | 200 | 5.5000 | 0 | ||||||
42114 | TXBS | 1000 | 22.2500 | 22.0000 | 22.5000 | 22.0000 | 21.2500 | 23.0000 | 11500 | |
42115 | TXBXX | 0 | 0 | |||||||
42116 | TXCA | 0 | 0 | |||||||
42117 | TXCAF | 0 | 0 | |||||||
42118 | TXCC | 5000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 3/8 | 4 1/2 | 4 3/4 | 155400 | |
42119 | TXCO | 2000 | 2 1/2 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 11/16 | 25000 | |
42120 | TXCU | 0 | 0 | |||||||
42121 | TXCXX | 0 | 0.15 | 2.85 | 2.88 | 1246 | ||||
42122 | TXCpA | 1400 | 22 7/8 | 23 | 23 1/8 | 22 3/8 | 5200 | |||
42123 | TXCpB | 1400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 1400 | |||
42124 | TXE | 0 | 0 | |||||||
42125 | TXET | 0 | 0 | |||||||
42126 | TXETM | 0 | 0 | |||||||
42127 | TXETO | 0 | 0 | |||||||
42128 | TXETP | 0 | 0 | |||||||
42129 | TXEXX | 0 | 0.50 | 3.20 | 3.27 | 3609 | ||||
42130 | TXF | 2000 | 2 3/8 | 2 1/2 | 2 7/8 | 0 | ||||
42131 | TXFM | 0 | 0 | |||||||
42132 | TXFS | 0 | 0 | |||||||
42133 | TXGI | 0 | 0 | |||||||
42134 | TXHI | 4000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 37800 | |
42135 | TXI | 100 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 54 3/4 | 55 3/8 | 100 | |
42136 | TXIC | 0 | 0 | |||||||
42137 | TXID | 0 | 0 | |||||||
42138 | TXIK | 0 | 0 | |||||||
42139 | TXIL | 0 | 0 | |||||||
42140 | TXIN | 0 | 0 | |||||||
42141 | TXINP | 0 | 0 | |||||||
42142 | TXIP | 0 | 0 | |||||||
42143 | TXIS | 0 | 0 | |||||||
42144 | TXIY | 0 | 0 | |||||||
42145 | TXL/WS/B | 0 | 1/4 | 1/2 | 0 | |||||
42146 | TXLI | 1500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 1500 | |
42147 | TXLIW | 1000 | 7/16 | 7/16 | 5/8 | 0 | ||||
42148 | TXLIZ | 8400 | 3/8 | 5/32 | 3/8 | 0 | ||||
42149 | TXM | 300 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 500 | |||
42150 | TXMC | 0 | 0 | |||||||
42151 | TXME | 0 | 0 | |||||||
42152 | TXMN | 0 | 0 | |||||||
42153 | TXMP | 0 | 0 | |||||||
42154 | TXMR | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1900 | 0.2700 | 20000 | |
42155 | TXMT | 0 | 0 | |||||||
42156 | TXMU | 0 | 0 | |||||||
42157 | TXN | 100 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 48 3/4 | 49 1/4 | 100 | |
42158 | TXNA | 0 | 0 | |||||||
42159 | TXNB | 0 | 0 | |||||||
42160 | TXNC | 0 | 0 | |||||||
42161 | TXND | 0 | 0 | |||||||
42162 | TXNE | 0 | 0 | |||||||
42163 | TXNF | 0 | 0 | |||||||
42164 | TXNG | 0 | 0 | |||||||
42165 | TXNH | 0 | 0 | |||||||
42166 | TXNI | 0 | 0 | |||||||
42167 | TXNK | 0 | 0 | |||||||
42168 | TXNL | 0 | 0 | |||||||
42169 | TXNM | 0 | 0 | |||||||
42170 | TXNN | 0 | 0 | |||||||
42171 | TXNO | 0 | 0 | |||||||
42172 | TXNP | 0 | 0 | |||||||
42173 | TXNQ | 0 | 0 | |||||||
42174 | TXNR | 0 | 0 | |||||||
42175 | TXNS | 0 | 0 | |||||||
42176 | TXNT | 0 | 0 | |||||||
42177 | TXNU | 0 | 0 | |||||||
42178 | TXNV | 0 | 0 | |||||||
42179 | TXNW | 0 | 0 | |||||||
42180 | TXNX | 0 | 0 | |||||||
42181 | TXNY | 0 | 0 | |||||||
42182 | TXNZ | 0 | 0 | |||||||
42183 | TXS | 0 | 180.65 | 0 | ||||||
42184 | TXSCL | 100 | 56.7500 | 0 | ||||||
42185 | TXSCM | 100 | 60.6500 | 0 | ||||||
42186 | TXSCN | 200 | 99.2100 | 1500 | ||||||
42187 | TXSE | 0 | 0 | |||||||
42188 | TXSLM | 22500 | 98.3100 | 98.3600 | 98.3600 | 98.3100 | 72500 | |||
42189 | TXSLP | 300 | 63.3750 | 0 | ||||||
42190 | TXSPO | 300 | 68.6250 | 0 | ||||||
42191 | TXSSL | 100 | 55.5000 | 0 | ||||||
42192 | TXSSM | 600 | 92.5000 | 0 | ||||||
42193 | TXSSO | 100 | 90.2500 | 0 | ||||||
42194 | TXSTO | 100 | 52.0000 | 0 | ||||||
42195 | TXSU | 0 | 0 | |||||||
42196 | TXSUL | 100 | 94.7500 | 0 | ||||||
42197 | TXSUM | 100 | 66.5900 | 0 | ||||||
42198 | TXSUO | 100 | 58.8200 | 0 | ||||||
42199 | TXSUP | 100 | 55.5000 | 0 | ||||||
42200 | TXSYN | 100 | 50.1250 | 0 | ||||||
42201 | TXT | 1000 | 87 7/8 | 88 1/2 | 88 1/2 | 87 7/8 | 87 3/4 | 88 1/4 | 1100 | |
42202 | TXTA | 0 | 0 | |||||||
42203 | TXTC | 0 | 0 | |||||||
42204 | TXTD | 0 | 0 | |||||||
42205 | TXTF | 0 | 0 | |||||||
42206 | TXTG | 0 | 0 | |||||||
42207 | TXTH | 0 | 0 | |||||||
42208 | TXTI | 0 | 0 | |||||||
42209 | TXTK | 0 | 0 | |||||||
42210 | TXTL | 0 | 0 | |||||||
42211 | TXTM | 0 | 0 | |||||||
42212 | TXTO | 0 | 0 | |||||||
42213 | TXTP | 0 | 0 | |||||||
42214 | TXTR | 0 | 0 | |||||||
42215 | TXTT | 0 | 0 | |||||||
42216 | TXTW | 0 | 0 | |||||||
42217 | TXTX | 0 | 0 | |||||||
42218 | TXTY | 0 | 0 | |||||||
42219 | TXTpA | 200 | 189 1/4 | 0 | ||||||
42220 | TXTpB | 200 | 94 1/2 | 0 | ||||||
42221 | TXTpT | 200 | 24 1/4 | 24 | 24 3/4 | 24 | 5300 | |||
42222 | TXU | 100 | 41 1/8 | 41 1/2 | 41 1/2 | 41 1/8 | 41 | 41 3/8 | 400 | |
42223 | TXUA | 0 | 0 | |||||||
42224 | TXUC | 0 | 0 | |||||||
42225 | TXUD | 0 | 0 | |||||||
42226 | TXUE | 0 | 0 | |||||||
42227 | TXUEP | 200 | 101.0000 | 0 | ||||||
42228 | TXUI | 0 | 0 | |||||||
42229 | TXUL | 0 | 0 | |||||||
42230 | TXUO | 0 | 0 | |||||||
42231 | TXUR | 0 | 0 | |||||||
42232 | TXUS | 0 | 0 | |||||||
42233 | TXUT | 0 | 0 | |||||||
42234 | TXUW | 0 | 0 | |||||||
42235 | TXUZ | 0 | 0 | |||||||
42236 | TXWXX | 0 | 0.50 | 3.34 | 3.39 | 9008 | ||||
42237 | TXX | 0 | 186.06 | 181.41 | 186.14 | 181.41 | 185.59 | 186.28 | 0 | |
42238 | TXXX | 1000 | 15.5000 | 0 | ||||||
42239 | TY | 1300 | 25 1/8 | 25 | 25 1/2 | 0 | ||||
42240 | TYC | 400 | 44 1/4 | 50 | 50 3/8 | 0 | ||||
42241 | TYCB | 0 | 0 | |||||||
42242 | TYCC | 0 | 0 | |||||||
42243 | TYCE | 0 | 0 | |||||||
42244 | TYCK | 0 | 0 | |||||||
42245 | TYCL | 0 | 0 | |||||||
42246 | TYCM | 0 | 0 | |||||||
42247 | TYCN | 0 | 0 | |||||||
42248 | TYCO | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.0000 | 3.7500 | 1000 | |
42249 | TYCT | 0 | 0 | |||||||
42250 | TYCTW | 0 | 0 | |||||||
42251 | TYCX | 0 | 0 | |||||||
42252 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
42253 | TYDBF | 0 | 1.6000 | 0 | ||||||
42254 | TYFC | 1800 | 10 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/2 | 2800 | |
42255 | TYGN | 200 | 13 | 13 | 13 3/8 | 13 | 13 | 13 3/8 | 19600 | |
42256 | TYGR | 5000 | 2.0312 | 2.0625 | 2.0625 | 2.0000 | 2.0312 | 2.0625 | 25500 | |
42257 | TYGRA | 0 | 0 | |||||||
42258 | TYK | 0 | 0 | |||||||
42259 | TYL | 100 | 1 5/8 | 1 1/2 | 1 3/4 | 0 | ||||
42260 | TYLC | 0 | 0 | |||||||
42261 | TYLD | 0 | 0 | |||||||
42262 | TYLH | 0 | 0 | |||||||
42263 | TYLI | 0 | 0 | |||||||
42264 | TYLK | 0 | 0 | |||||||
42265 | TYLL | 0 | 0 | |||||||
42266 | TYLN | 0 | 0 | |||||||
42267 | TYLO | 0 | 0 | |||||||
42268 | TYLR | 0 | 0 | |||||||
42269 | TYLT | 0 | 0 | |||||||
42270 | TYLX | 0 | 0 | |||||||
42271 | TYRX | 7500 | 3/16 | 3/16 | 3/16 | 3/16 | 5/32 | 7/32 | 39300 | |
42272 | TYS | 0 | 67.86 | 0 | ||||||
42273 | TYSN | 0 | 0 | |||||||
42274 | TYSNA | 2400 | 29 3/4 | 29 5/8 | 29 3/4 | 29 1/2 | 29 1/2 | 29 3/4 | 518800 | |
42275 | TYSNB | 0 | 0 | |||||||
42276 | TYW | 500 | 10 1/8 | 9 3/4 | 10 1/2 | 0 | ||||
42277 | TYWO | 0 | 0 | |||||||
42278 | TYX | 0 | 65.92 | 66.26 | 66.28 | 65.76 | 0 | |||
42279 | TYp | 300 | 33 3/4 | 0 | ||||||
42280 | TZC | 400 | 10 1/4 | 0 | ||||||
42281 | TZC' | 0 | 0 | |||||||
42282 | TZC/WS | 2700 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
42283 | TZCI | 0 | 0 | |||||||
42284 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
42285 | TZH | 32200 | 19 1/8 | 18 1/2 | 19 1/8 | 18 1/2 | 18 7/8 | 19 1/4 | 1413200 | |
42286 | TZX | 0 | 493.99 | 0 | ||||||
42287 | U | 600 | 18 1/8 | 18 1/4 | 18 1/4 | 17 7/8 | 18 | 18 1/8 | 7500 | |
42288 | U.ABF | 0 | 0 | |||||||
42289 | U.ABN | 0 | 0 | |||||||
42290 | U.ABP | 0 | 0 | |||||||
42291 | U.ACO | 0 | 0 | |||||||
42292 | U.AEL | 0 | 0 | |||||||
42293 | U.AGP | 0 | 0 | |||||||
42294 | U.AGS | 0 | 0 | |||||||
42295 | U.AHM | 0 | 0 | |||||||
42296 | U.AIR | 0 | 0 | |||||||
42297 | U.ALL | 0 | 0 | |||||||
42298 | U.ALY | 0 | 0 | |||||||
42299 | U.AME | 0 | 0 | |||||||
42300 | U.ANL | 0 | 0 | |||||||
42301 | U.ANW | 0 | 0 | |||||||
42302 | U.ARR | 0 | 0 | |||||||
42303 | U.ATD | 0 | 0 | |||||||
42304 | U.ATH | 0 | 0 | |||||||
42305 | U.ATO | 0 | 0 | |||||||
42306 | U.ATR | 0 | 0 | |||||||
42307 | U.AVP | 0 | 0 | |||||||
42308 | U.AWA | 0 | 0 | |||||||
42309 | U.AWT | 0 | 0 | |||||||
42310 | U.AYL | 0 | 0 | |||||||
42311 | U.BA | 0 | 0 | |||||||
42312 | U.BAA | 0 | 0 | |||||||
42313 | U.BAB | 0 | 0 | |||||||
42314 | U.BAS | 0 | 0 | |||||||
42315 | U.BBA | 0 | 0 | |||||||
42316 | U.BBB | 0 | 0 | |||||||
42317 | U.BBS | 0 | 0 | |||||||
42318 | U.BCI | 0 | 0 | |||||||
42319 | U.BCK | 0 | 0 | |||||||
42320 | U.BCY | 0 | 0 | |||||||
42321 | U.BDE | 0 | 0 | |||||||
42322 | U.BEM | 0 | 0 | |||||||
42323 | U.BET | 0 | 0 | |||||||
42324 | U.BGA | 0 | 0 | |||||||
42325 | U.BHO | 0 | 0 | |||||||
42326 | U.BIA | 0 | 0 | |||||||
42327 | U.BIC | 0 | 0 | |||||||
42328 | U.BKI | 0 | 0 | |||||||
42329 | U.BLN | 0 | 0 | |||||||
42330 | U.BLU | 0 | 0 | |||||||
42331 | U.BNA | 0 | 0 | |||||||
42332 | U.BNZ | 0 | 0 | |||||||
42333 | U.BOC | 0 | 0 | |||||||
42334 | U.BOK | 0 | 0 | |||||||
42335 | U.BOO | 0 | 0 | |||||||
42336 | U.BOS | 0 | 0 | |||||||
42337 | U.BOW | 0 | 0 | |||||||
42338 | U.BP | 0 | 0 | |||||||
42339 | U.BPB | 0 | 0 | |||||||
42340 | U.BR | 0 | 0 | |||||||
42341 | U.BRB | 0 | 0 | |||||||
42342 | U.BRG | 0 | 0 | |||||||
42343 | U.BRR | 0 | 0 | |||||||
42344 | U.BRT | 0 | 0 | |||||||
42345 | U.BRW | 0 | 0 | |||||||
42346 | U.BS | 0 | 0 | |||||||
42347 | U.BSC | 0 | 0 | |||||||
42348 | U.BSK | 0 | 0 | |||||||
42349 | U.BT | 0 | 0 | |||||||
42350 | U.BTI | 0 | 0 | |||||||
42351 | U.BTR | 0 | 0 | |||||||
42352 | U.BUM | 0 | 0 | |||||||
42353 | U.BVI | 0 | 0 | |||||||
42354 | U.BWN | 0 | 0 | |||||||
42355 | U.BWT | 0 | 0 | |||||||
42356 | U.BXI | 0 | 0 | |||||||
42357 | U.BZC | 0 | 0 | |||||||
42358 | U.CBG | 0 | 0 | |||||||
42359 | U.CBM | 0 | 0 | |||||||
42360 | U.CBY | 0 | 0 | |||||||
42361 | U.CCJ | 0 | 0 | |||||||
42362 | U.CDM | 0 | 0 | |||||||
42363 | U.CDP | 0 | 0 | |||||||
42364 | U.CEI | 0 | 0 | |||||||
42365 | U.CEL | 0 | 0 | |||||||
42366 | U.CHB | 0 | 0 | |||||||
42367 | U.CHC | 0 | 0 | |||||||
42368 | U.CHR | 0 | 0 | |||||||
42369 | U.CHT | 0 | 0 | |||||||
42370 | U.CHV | 0 | 0 | |||||||
42371 | U.CJC | 0 | 0 | |||||||
42372 | U.CKS | 0 | 0 | |||||||
42373 | U.CLC | 0 | 0 | |||||||
42374 | U.CLM | 0 | 0 | |||||||
42375 | U.CLT | 0 | 0 | |||||||
42376 | U.CMM | 0 | 0 | |||||||
42377 | U.COS | 0 | 0 | |||||||
42378 | U.COU | 0 | 0 | |||||||
42379 | U.CPG | 0 | 0 | |||||||
42380 | U.CTD | 0 | 0 | |||||||
42381 | U.CTX | 0 | 0 | |||||||
42382 | U.CUA | 0 | 0 | |||||||
42383 | U.CVY | 0 | 0 | |||||||
42384 | U.CW | 0 | 0 | |||||||
42385 | U.CYE | 0 | 0 | |||||||
42386 | U.DAL | 0 | 0 | |||||||
42387 | U.DAN | 0 | 0 | |||||||
42388 | U.DCC | 0 | 0 | |||||||
42389 | U.DLA | 0 | 0 | |||||||
42390 | U.DLT | 0 | 0 | |||||||
42391 | U.DLY | 0 | 0 | |||||||
42392 | U.DMG | 0 | 0 | |||||||
42393 | U.DNK | 0 | 0 | |||||||
42394 | U.DRG | 0 | 0 | |||||||
42395 | U.DSC | 0 | 0 | |||||||
42396 | U.DSG | 0 | 0 | |||||||
42397 | U.DTC | 0 | 0 | |||||||
42398 | U.DTE | 0 | 0 | |||||||
42399 | U.DXN | 0 | 0 | |||||||
42400 | U.ECC | 0 | 0 | |||||||
42401 | U.EGP | 0 | 0 | |||||||
42402 | U.EK | 0 | 0 | |||||||
42403 | U.ELC | 0 | 0 | |||||||
42404 | U.ELT | 0 | 0 | |||||||
42405 | U.EMA | 0 | 0 | |||||||
42406 | U.EME | 0 | 0 | |||||||
42407 | U.EMI | 0 | 0 | |||||||
42408 | U.ERF | 0 | 0 | |||||||
42409 | U.ETP | 0 | 0 | |||||||
42410 | U.EUR | 0 | 0 | |||||||
42411 | U.EXI | 0 | 0 | |||||||
42412 | U.EXP | 0 | 0 | |||||||
42413 | U.FIS | 0 | 0 | |||||||
42414 | U.FKI | 0 | 0 | |||||||
42415 | U.FLM | 0 | 0 | |||||||
42416 | U.FLP | 0 | 0 | |||||||
42417 | U.FRC | 0 | 0 | |||||||
42418 | U.FRN | 0 | 0 | |||||||
42419 | U.FYF | 0 | 0 | |||||||
42420 | U.GAA | 0 | 0 | |||||||
42421 | U.GAC | 0 | 0 | |||||||
42422 | U.GAR | 0 | 0 | |||||||
42423 | U.GCL | 0 | 0 | |||||||
42424 | U.GEC | 0 | 0 | |||||||
42425 | U.GEL | 0 | 0 | |||||||
42426 | U.GEM | 0 | 0 | |||||||
42427 | U.GKN | 0 | 0 | |||||||
42428 | U.GLX | 0 | 0 | |||||||
42429 | U.GLY | 0 | 0 | |||||||
42430 | U.GNC | 0 | 0 | |||||||
42431 | U.GNG | 0 | 0 | |||||||
42432 | U.GNH | 0 | 0 | |||||||
42433 | U.GOA | 0 | 0 | |||||||
42434 | U.GRM | 0 | 0 | |||||||
42435 | U.GRN | 0 | 0 | |||||||
42436 | U.GUI | 0 | 0 | |||||||
42437 | U.GUS | 0 | 0 | |||||||
42438 | U.GWG | 0 | 0 | |||||||
42439 | U.HBR | 0 | 0 | |||||||
42440 | U.HBS | 0 | 0 | |||||||
42441 | U.HEL | 0 | 0 | |||||||
42442 | U.HLD | 0 | 0 | |||||||
42443 | U.HLN | 0 | 0 | |||||||
42444 | U.HMS | 0 | 0 | |||||||
42445 | U.HNS | 0 | 0 | |||||||
42446 | U.HOB | 0 | 0 | |||||||
42447 | U.HOF | 0 | 0 | |||||||
42448 | U.HOI | 0 | 0 | |||||||
42449 | U.HRK | 0 | 0 | |||||||
42450 | U.HRS | 0 | 0 | |||||||
42451 | U.HSB | 0 | 0 | |||||||
42452 | U.HTL | 0 | 0 | |||||||
42453 | U.HWD | 0 | 0 | |||||||
42454 | U.HWP | 0 | 0 | |||||||
42455 | U.HYS | 0 | 0 | |||||||
42456 | U.IBL | 0 | 0 | |||||||
42457 | U.IBS | 0 | 0 | |||||||
42458 | U.ICI | 0 | 0 | |||||||
42459 | U.ICP | 0 | 0 | |||||||
42460 | U.ICS | 0 | 0 | |||||||
42461 | U.IFZ | 0 | 0 | |||||||
42462 | U.ILA | 0 | 0 | |||||||
42463 | U.IMG | 0 | 0 | |||||||
42464 | U.IMI | 0 | 0 | |||||||
42465 | U.INC | 0 | 0 | |||||||
42466 | U.INW | 0 | 0 | |||||||
42467 | U.IOM | 0 | 0 | |||||||
42468 | U.IVS | 0 | 0 | |||||||
42469 | U.IVW | 0 | 0 | |||||||
42470 | U.IWP | 0 | 0 | |||||||
42471 | U.JMA | 0 | 0 | |||||||
42472 | U.JSG | 0 | 0 | |||||||
42473 | U.KGF | 0 | 0 | |||||||
42474 | U.KLB | 0 | 0 | |||||||
42475 | U.KLM | 0 | 0 | |||||||
42476 | U.KWI | 0 | 0 | |||||||
42477 | U.LAD | 0 | 0 | |||||||
42478 | U.LAL | 0 | 0 | |||||||
42479 | U.LAN | 0 | 0 | |||||||
42480 | U.LAR | 0 | 0 | |||||||
42481 | U.LBM | 0 | 0 | |||||||
42482 | U.LEJ | 0 | 0 | |||||||
42483 | U.LEL | 0 | 0 | |||||||
42484 | U.LEX | 0 | 0 | |||||||
42485 | U.LGE | 0 | 0 | |||||||
42486 | U.LIR | 0 | 0 | |||||||
42487 | U.LLO | 0 | 0 | |||||||
42488 | U.LOF | 0 | 0 | |||||||
42489 | U.LOG | 0 | 0 | |||||||
42490 | U.LPR | 0 | 0 | |||||||
42491 | U.LRH | 0 | 0 | |||||||
42492 | U.LSM | 0 | 0 | |||||||
42493 | U.LTS | 0 | 0 | |||||||
42494 | U.LUC | 0 | 0 | |||||||
42495 | U.LVI | 0 | 0 | |||||||
42496 | U.LWB | 0 | 0 | |||||||
42497 | U.LYC | 0 | 0 | |||||||
42498 | U.LYL | 0 | 0 | |||||||
42499 | U.MAI | 0 | 0 | |||||||
42500 | U.MAM | 0 | 0 | |||||||
42501 | U.MAP | 0 | 0 | |||||||
42502 | U.MAR | 0 | 0 | |||||||
42503 | U.MBG | 0 | 0 | |||||||
42504 | U.MCA | 0 | 0 | |||||||
42505 | U.MDE | 0 | 0 | |||||||
42506 | U.MDV | 0 | 0 | |||||||
42507 | U.MEC | 0 | 0 | |||||||
42508 | U.MEP | 0 | 0 | |||||||
42509 | U.MFG | 0 | 0 | |||||||
42510 | U.MFI | 0 | 0 | |||||||
42511 | U.MFW | 0 | 0 | |||||||
42512 | U.MGF | 0 | 0 | |||||||
42513 | U.MGN | 0 | 0 | |||||||
42514 | U.MIC | 0 | 0 | |||||||
42515 | U.MKN | 0 | 0 | |||||||
42516 | U.MLB | 0 | 0 | |||||||
42517 | U.MNR | 0 | 0 | |||||||
42518 | U.MOG | 0 | 0 | |||||||
42519 | U.MOS | 0 | 0 | |||||||
42520 | U.MRL | 0 | 0 | |||||||
42521 | U.MRW | 0 | 0 | |||||||
42522 | U.MRX | 0 | 0 | |||||||
42523 | U.MST | 0 | 0 | |||||||
42524 | U.MTY | 0 | 0 | |||||||
42525 | U.MWB | 0 | 0 | |||||||
42526 | U.MWL | 0 | 0 | |||||||
42527 | U.MXC | 0 | 0 | |||||||
42528 | U.MYH | 0 | 0 | |||||||
42529 | U.NBS | 0 | 0 | |||||||
42530 | U.NCR | 0 | 0 | |||||||
42531 | U.NEL | 0 | 0 | |||||||
42532 | U.NFC | 0 | 0 | |||||||
42533 | U.NFD | 0 | 0 | |||||||
42534 | U.NGR | 0 | 0 | |||||||
42535 | U.NIE | 0 | 0 | |||||||
42536 | U.NPW | 0 | 0 | |||||||
42537 | U.NTT | 0 | 0 | |||||||
42538 | U.NUI | 0 | 0 | |||||||
42539 | U.NVR | 0 | 0 | |||||||
42540 | U.NWB | 0 | 0 | |||||||
42541 | U.NWG | 0 | 0 | |||||||
42542 | U.NWM | 0 | 0 | |||||||
42543 | U.NWO | 0 | 0 | |||||||
42544 | U.NWS | 0 | 0 | |||||||
42545 | U.NWW | 0 | 0 | |||||||
42546 | U.NXT | 0 | 0 | |||||||
42547 | U.OXG | 0 | 0 | |||||||
42548 | U.OXI | 0 | 0 | |||||||
42549 | U.PAS | 0 | 0 | |||||||
42550 | U.PDU | 0 | 0 | |||||||
42551 | U.PER | 0 | 0 | |||||||
42552 | U.PIL | 0 | 0 | |||||||
42553 | U.PLN | 0 | 0 | |||||||
42554 | U.PO | 0 | 0 | |||||||
42555 | U.PON | 0 | 0 | |||||||
42556 | U.PRU | 0 | 0 | |||||||
42557 | U.PSI | 0 | 0 | |||||||
42558 | U.PSN | 0 | 0 | |||||||
42559 | U.PSO | 0 | 0 | |||||||
42560 | U.PWN | 0 | 0 | |||||||
42561 | U.QMO | 0 | 0 | |||||||
42562 | U.RBK | 0 | 0 | |||||||
42563 | U.RCA | 0 | 0 | |||||||
42564 | U.RCI | 0 | 0 | |||||||
42565 | U.RCO | 0 | 0 | |||||||
42566 | U.RCR | 0 | 0 | |||||||
42567 | U.RDL | 0 | 0 | |||||||
42568 | U.REE | 0 | 0 | |||||||
42569 | U.REX | 0 | 0 | |||||||
42570 | U.RFU | 0 | 0 | |||||||
42571 | U.RKX | 0 | 0 | |||||||
42572 | U.RMC | 0 | 0 | |||||||
42573 | U.RNK | 0 | 0 | |||||||
42574 | U.ROY | 0 | 0 | |||||||
42575 | U.RR | 0 | 0 | |||||||
42576 | U.RSH | 0 | 0 | |||||||
42577 | U.RTC | 0 | 0 | |||||||
42578 | U.RTO | 0 | 0 | |||||||
42579 | U.RTR | 0 | 0 | |||||||
42580 | U.RTZ | 0 | 0 | |||||||
42581 | U.RVR | 0 | 0 | |||||||
42582 | U.RYV | 0 | 0 | |||||||
42583 | U.SAL | 0 | 0 | |||||||
42584 | U.SAP | 0 | 0 | |||||||
42585 | U.SB | 0 | 0 | |||||||
42586 | U.SBD | 0 | 0 | |||||||
42587 | U.SBR | 0 | 0 | |||||||
42588 | U.SCC | 0 | 0 | |||||||
42589 | U.SCO | 0 | 0 | |||||||
42590 | U.SCT | 0 | 0 | |||||||
42591 | U.SDR | 0 | 0 | |||||||
42592 | U.SDW | 0 | 0 | |||||||
42593 | U.SEA | 0 | 0 | |||||||
42594 | U.SEB | 0 | 0 | |||||||
42595 | U.SGS | 0 | 0 | |||||||
42596 | U.SHE | 0 | 0 | |||||||
42597 | U.SHS | 0 | 0 | |||||||
42598 | U.SIN | 0 | 0 | |||||||
42599 | U.SJP | 0 | 0 | |||||||
42600 | U.SKS | 0 | 0 | |||||||
42601 | U.SKY | 0 | 0 | |||||||
42602 | U.SLA | 0 | 0 | |||||||
42603 | U.SLO | 0 | 0 | |||||||
42604 | U.SLR | 0 | 0 | |||||||
42605 | U.SMD | 0 | 0 | |||||||
42606 | U.SMG | 0 | 0 | |||||||
42607 | U.SMP | 0 | 0 | |||||||
42608 | U.SMW | 0 | 0 | |||||||
42609 | U.SN | 0 | 0 | |||||||
42610 | U.SNE | 0 | 0 | |||||||
42611 | U.SNL | 0 | 0 | |||||||
42612 | U.SNO | 0 | 0 | |||||||
42613 | U.SNW | 0 | 0 | |||||||
42614 | U.SPW | 0 | 0 | |||||||
42615 | U.SRA | 0 | 0 | |||||||
42616 | U.STA | 0 | 0 | |||||||
42617 | U.STV | 0 | 0 | |||||||
42618 | U.STY | 0 | 0 | |||||||
42619 | U.SUN | 0 | 0 | |||||||
42620 | U.SVC | 0 | 0 | |||||||
42621 | U.SVO | 0 | 0 | |||||||
42622 | U.SVT | 0 | 0 | |||||||
42623 | U.SWA | 0 | 0 | |||||||
42624 | U.SWE | 0 | 0 | |||||||
42625 | U.SWT | 0 | 0 | |||||||
42626 | U.SWW | 0 | 0 | |||||||
42627 | U.TAR | 0 | 0 | |||||||
42628 | U.TAT | 0 | 0 | |||||||
42629 | U.TAY | 0 | 0 | |||||||
42630 | U.TFH | 0 | 0 | |||||||
42631 | U.THN | 0 | 0 | |||||||
42632 | U.TI | 0 | 0 | |||||||
42633 | U.TID | 0 | 0 | |||||||
42634 | U.TIG | 0 | 0 | |||||||
42635 | U.TIH | 0 | 0 | |||||||
42636 | U.TKN | 0 | 0 | |||||||
42637 | U.TMS | 0 | 0 | |||||||
42638 | U.TN | 0 | 0 | |||||||
42639 | U.TOM | 0 | 0 | |||||||
42640 | U.TPH | 0 | 0 | |||||||
42641 | U.TPT | 0 | 0 | |||||||
42642 | U.TRA | 0 | 0 | |||||||
42643 | U.TRS | 0 | 0 | |||||||
42644 | U.TSB | 0 | 0 | |||||||
42645 | U.TSC | 0 | 0 | |||||||
42646 | U.TWO | 0 | 0 | |||||||
42647 | U.TWT | 0 | 0 | |||||||
42648 | U.UBI | 0 | 0 | |||||||
42649 | U.UCH | 0 | 0 | |||||||
42650 | U.UDS | 0 | 0 | |||||||
42651 | U.UFI | 0 | 0 | |||||||
42652 | U.ULV | 0 | 0 | |||||||
42653 | U.UNI | 0 | 0 | |||||||
42654 | U.UNT | 0 | 0 | |||||||
42655 | U.UNW | 0 | 0 | |||||||
42656 | U.USH | 0 | 0 | |||||||
42657 | U.UUT | 0 | 0 | |||||||
42658 | U.VBR | 0 | 0 | |||||||
42659 | U.VIC | 0 | 0 | |||||||
42660 | U.VOD | 0 | 0 | |||||||
42661 | U.VTR | 0 | 0 | |||||||
42662 | U.WBS | 0 | 0 | |||||||
42663 | U.WBY | 0 | 0 | |||||||
42664 | U.WDC | 0 | 0 | |||||||
42665 | U.WDJ | 0 | 0 | |||||||
42666 | U.WEI | 0 | 0 | |||||||
42667 | U.WHI | 0 | 0 | |||||||
42668 | U.WHS | 0 | 0 | |||||||
42669 | U.WKS | 0 | 0 | |||||||
42670 | U.WLC | 0 | 0 | |||||||
42671 | U.WLM | 0 | 0 | |||||||
42672 | U.WLY | 0 | 0 | |||||||
42673 | U.WMP | 0 | 0 | |||||||
42674 | U.WPP | 0 | 0 | |||||||
42675 | U.WUI | 0 | 0 | |||||||
42676 | U.WWT | 0 | 0 | |||||||
42677 | U.WXW | 0 | 0 | |||||||
42678 | U.XEN | 0 | 0 | |||||||
42679 | U.YEL | 0 | 0 | |||||||
42680 | U.YTV | 0 | 0 | |||||||
42681 | U.YWT | 0 | 0 | |||||||
42682 | U.ZCH | 0 | 0 | |||||||
42683 | U.ZEN | 0 | 0 | |||||||
42684 | UA | 300 | 15 3/4 | 0 | ||||||
42685 | UACA | 300 | 18 | 18 | 18 1/4 | 18 | 18 | 18 1/4 | 20900 | |
42686 | UACI | 0 | 0 | |||||||
42687 | UACQ | 7500 | 0.8125 | 0.5000 | 0.8750 | 0 | ||||
42688 | UAG | 200 | 32 3/8 | 33 1/4 | 33 1/4 | 32 | 32 1/4 | 32 5/8 | 357300 | |
42689 | UAGI | 0 | 0 | |||||||
42690 | UAGS | 0 | 0 | |||||||
42691 | UAH | 500 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/2 | 500 | |
42692 | UAHP | 0 | 0 | |||||||
42693 | UAHS | 0 | 0 | |||||||
42694 | UAHV | 0 | 0 | |||||||
42695 | UAL | 100 | 47 1/4 | 47 1/4 | 49 1/4 | 0 | ||||
42696 | UALA | 0 | 0 | |||||||
42697 | UALB | 0 | 0 | |||||||
42698 | UALC | 0 | 0 | |||||||
42699 | UALD | 0 | 0 | |||||||
42700 | UALE | 0 | 0 | |||||||
42701 | UALF | 0 | 0 | |||||||
42702 | UALG | 0 | 0 | |||||||
42703 | UALH | 0 | 0 | |||||||
42704 | UALI | 0 | 0 | |||||||
42705 | UALL | 0 | 0 | |||||||
42706 | UALM | 0 | 0 | |||||||
42707 | UALN | 0 | 0 | |||||||
42708 | UALO | 0 | 0 | |||||||
42709 | UALQ | 0 | 0 | |||||||
42710 | UALR | 0 | 0 | |||||||
42711 | UALS | 0 | 0 | |||||||
42712 | UALT | 0 | 0 | |||||||
42713 | UALV | 0 | 0 | |||||||
42714 | UALX | 0 | 0 | |||||||
42715 | UALY | 0 | 0 | |||||||
42716 | UALZ | 0 | 0 | |||||||
42717 | UALpB | 100 | 33 7/8 | 33 7/8 | 34 3/8 | 0 | ||||
42718 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
42719 | UAM | 2000 | 25 | 24 1/2 | 25 | 0 | ||||
42720 | UAMA | 0 | 0 | |||||||
42721 | UAMI | 0 | 0 | |||||||
42722 | UAMP | 0 | 0 | |||||||
42723 | UAMR | 0 | 0 | |||||||
42724 | UAMW | 0 | 0 | |||||||
42725 | UAMY | 5000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 5300 | |||
42726 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
42727 | UAN | 0 | 0 | |||||||
42728 | UAP | 0 | 0 | |||||||
42729 | UAP.A | 0 | 0 | |||||||
42730 | UASG | 3000 | 3.7500 | 4.0000 | 4.7500 | 3.5000 | 3.5000 | 4.5000 | 14000 | |
42731 | UASI | 1700 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 5/8 | 4700 | |
42732 | UATXX | 0 | 0.67 | 5.05 | 5.06 | 819 | ||||
42733 | UATY | 4400 | 0.5000 | 0.4687 | 0.5000 | 0 | ||||
42734 | UATYP | 500 | 6.5000 | 5.5000 | 7.7500 | 0 | ||||
42735 | UBAN | 300 | 39 3/4 | 39 | 39 3/4 | 39 | 39 1/4 | 39 3/4 | 10500 | |
42736 | UBBG | 0 | 0 | |||||||
42737 | UBCD | 200 | 12 1/4 | 12 1/8 | 12 1/4 | 12 1/8 | 11 3/4 | 12 1/4 | 1200 | |
42738 | UBCP | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 19 | 1000 | |
42739 | UBET | 400 | 4.5000 | 4.6250 | 4.7500 | 4.5000 | 4.2500 | 4.7500 | 1000 | |
42740 | UBFO | 200 | 41.0000 | 0 | ||||||
42741 | UBK | 0 | 0 | |||||||
42742 | UBKC | 0 | 0 | |||||||
42743 | UBKE | 0 | 0 | |||||||
42744 | UBKR | 0 | 0 | |||||||
42745 | UBMT | 100 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | ||||
42746 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
42747 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
42748 | UBNRF | 2000 | 0.2100 | 0 | ||||||
42749 | UBPA | 0 | 0 | |||||||
42750 | UBRI | 0 | 0 | |||||||
42751 | UBS | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 3/8 | 200 | |
42752 | UBS.W | 0 | 0 | |||||||
42753 | UBS/WS | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 1000 | |||
42754 | UBSA | 0 | 0 | |||||||
42755 | UBSC | 300 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 15 1/4 | 300 | |
42756 | UBSF | 0 | 0 | |||||||
42757 | UBSH | 100 | 25 | 25 | 25 | 25 | 25 | 26 | 100 | |
42758 | UBSI | 15000 | 30 | 29 3/4 | 30 | 29 3/4 | 29 3/4 | 30 1/4 | 64200 | |
42759 | UBSK | 0 | 0 | |||||||
42760 | UBSR | 0 | 0 | |||||||
42761 | UBSS | 0 | 0 | |||||||
42762 | UBSZ | 0 | 0 | |||||||
42763 | UBTA | 0 | 0 | |||||||
42764 | UBZC | 0 | 0 | |||||||
42765 | UC | 500 | 30 | 30 | 30 1/8 | 29 7/8 | 7900 | |||
42766 | UCAP | 13500 | 0.2812 | 0.1875 | 0.3750 | 0 | ||||
42767 | UCAR | 100 | 36 3/4 | 36 | 36 7/8 | 36 | 36 3/4 | 37 | 321900 | |
42768 | UCAXX | 0 | 0.75 | 3.21 | 3.28 | 3237 | ||||
42769 | UCBXX | 0 | 0.33 | 2.92 | 2.94 | 944 | ||||
42770 | UCC | 700 | 48 1/4 | 48 1/4 | 48 1/4 | 48 1/4 | 47 5/8 | 48 | 700 | |
42771 | UCCAF | 0 | 0.1000 | 0 | ||||||
42772 | UCCC | 0 | 0 | |||||||
42773 | UCCI | 0 | 0 | |||||||
42774 | UCCK | 0 | 0 | |||||||
42775 | UCCL | 0 | 0 | |||||||
42776 | UCCM | 0 | 0 | |||||||
42777 | UCCR | 0 | 0 | |||||||
42778 | UCCS | 0 | 0 | |||||||
42779 | UCCT | 0 | 0 | |||||||
42780 | UCHM | 1000 | 14 1/2 | 0 | ||||||
42781 | UCI/WS | 0 | 0 | |||||||
42782 | UCIA | 1400 | 3 3/32 | 4 1/8 | 5 1/8 | 261800 | ||||
42783 | UCIC | 1800 | 2.4992 | 0.4375 | 0.5312 | 0 | ||||
42784 | UCIT | 900 | 21 7/8 | 22 | 22 | 21 1/2 | 21 1/2 | 22 | 7600 | |
42785 | UCITP | 0 | 0 | |||||||
42786 | UCIXX | 0 | 0.33 | 3.25 | 3.28 | 426 | ||||
42787 | UCKS | 0 | 0 | |||||||
42788 | UCL | 300 | 36 5/8 | 36 1/2 | 36 3/4 | 36 1/2 | 36 1/4 | 36 3/4 | 2300 | |
42789 | UCLA | 0 | 0 | |||||||
42790 | UCLB | 0 | 0 | |||||||
42791 | UCLC | 0 | 0 | |||||||
42792 | UCLF | 0 | 0 | |||||||
42793 | UCLG | 0 | 0 | |||||||
42794 | UCLI | 0 | 0 | |||||||
42795 | UCLL | 0 | 0 | |||||||
42796 | UCLN | 0 | 0 | |||||||
42797 | UCLO | 0 | 0 | |||||||
42798 | UCLP | 0 | 0 | |||||||
42799 | UCLR | 0 | 0 | |||||||
42800 | UCLS | 0 | 0 | |||||||
42801 | UCLT | 0 | 0 | |||||||
42802 | UCM | 100 | 26 3/4 | 27 1/8 | 27 3/8 | 26 3/4 | 26 5/8 | 27 | 2500 | |
42803 | UCMA | 0 | 0 | |||||||
42804 | UCMB | 0 | 0 | |||||||
42805 | UCMC | 0 | 0 | |||||||
42806 | UCMD | 0 | 0 | |||||||
42807 | UCMG | 0 | 0 | |||||||
42808 | UCMH | 0 | 0 | |||||||
42809 | UCMI | 0 | 0 | |||||||
42810 | UCMK | 0 | 0 | |||||||
42811 | UCMM | 0 | 0 | |||||||
42812 | UCMO | 0 | 0 | |||||||
42813 | UCMP | 5000 | 6 | 5 13/16 | 6 | 5 13/16 | 5 13/16 | 6 | 16500 | |
42814 | UCMS | 0 | 0 | |||||||
42815 | UCMT | 0 | 0 | |||||||
42816 | UCMX | 0 | 0 | |||||||
42817 | UCNO | 3000 | 1.8125 | 1.2500 | 2.0000 | 0 | ||||
42818 | UCNS | 10000 | 0.1250 | 0.1100 | 0.1250 | 0 | ||||
42819 | UCNY | 0 | 0 | |||||||
42820 | UCO | 100 | 25 | 21 1/8 | 22 | 0 | ||||
42821 | UCOI | 0 | 0 | |||||||
42822 | UCON | 0 | 0 | |||||||
42823 | UCOP | 0 | 0 | |||||||
42824 | UCOPM | 0 | 0 | |||||||
42825 | UCOPP | 0 | 0 | |||||||
42826 | UCOR | 100 | 10 1/4 | 11 1/4 | 11 1/4 | 10 | 9 1/4 | 10 1/4 | 8200 | |
42827 | UCP | 0 | 0 | |||||||
42828 | UCPLF | 0 | 29.0000 | 0 | ||||||
42829 | UCR | 2600 | 39 | 38 1/2 | 39 | 0 | ||||
42830 | UCRT | 0 | 0 | |||||||
42831 | UCS | 0 | 0 | |||||||
42832 | UCS.A | 0 | 0 | |||||||
42833 | UCS.B | 0 | 0 | |||||||
42834 | UCSI | 0 | 0 | |||||||
42835 | UCSIF | 0 | 0.3800 | 0 | ||||||
42836 | UCSXX | 0 | 0.47 | 4.43 | 4.53 | 684 | ||||
42837 | UCTN | 5000 | 31/32 | 15/16 | 1 | 29/32 | 29/32 | 1 3/32 | 49000 | |
42838 | UCTNW | 1500 | 1/2 | 3/8 | 3/4 | 0 | ||||
42839 | UCTNZ | 7500 | 1/32 | 1/32 | 1/16 | 0 | ||||
42840 | UCU | 400 | 28 | 26 7/8 | 27 1/4 | 0 | ||||
42841 | UCUB | 0 | 0 | |||||||
42842 | UCUC | 0 | 0 | |||||||
42843 | UCUE | 0 | 0 | |||||||
42844 | UCUG | 0 | 0 | |||||||
42845 | UCUH | 0 | 0 | |||||||
42846 | UCUI | 0 | 0 | |||||||
42847 | UCUL | 0 | 0 | |||||||
42848 | UCUM | 0 | 0 | |||||||
42849 | UCUN | 0 | 0 | |||||||
42850 | UCUO | 0 | 0 | |||||||
42851 | UCUP | 0 | 0 | |||||||
42852 | UCUR | 0 | 0 | |||||||
42853 | UCUS | 0 | 0 | |||||||
42854 | UCUT | 0 | 0 | |||||||
42855 | UCUW | 0 | 0 | |||||||
42856 | UCUX | 0 | 0 | |||||||
42857 | UCUY | 0 | 0 | |||||||
42858 | UCUpA | 100 | 25 3/8 | 0 | ||||||
42859 | UCUpC | 400 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 400 | |||
42860 | UCpI | 200 | 53 1/2 | 53 | 53 1/2 | 53 | 53 | 54 | 400 | |
42861 | UDCH | 0 | 0 | |||||||
42862 | UDCI | 700 | 29 11/16 | 29 1/2 | 29 7/8 | 29 1/2 | 29 1/2 | 29 7/8 | 4900 | |
42863 | UDCO | 0 | 0 | |||||||
42864 | UDCOO | 0 | 0 | |||||||
42865 | UDCOQ | 0 | 0 | |||||||
42866 | UDCP | 0 | 0 | |||||||
42867 | UDCPQ | 0 | 0 | |||||||
42868 | UDG | 0 | 0 | |||||||
42869 | UDI | 200 | 20 5/8 | 20 1/2 | 20 5/8 | 20 1/2 | 300 | |||
42870 | UDIB | 0 | 0 | |||||||
42871 | UDIC | 0 | 0 | |||||||
42872 | UDIG | 0 | 0 | |||||||
42873 | UDIK | 0 | 0 | |||||||
42874 | UDIO | 0 | 0 | |||||||
42875 | UDIP | 0 | 0 | |||||||
42876 | UDIV | 100 | 0.0010 | 0 | ||||||
42877 | UDIX | 0 | 0 | |||||||
42878 | UDL | 800 | 7 | 0 | ||||||
42879 | UDLA | 0 | 0 | |||||||
42880 | UDLD | 0 | 0 | |||||||
42881 | UDLL | 0 | 0 | |||||||
42882 | UDLN | 0 | 0 | |||||||
42883 | UDLO | 0 | 0 | |||||||
42884 | UDLR | 0 | 0 | |||||||
42885 | UDLS | 0 | 0 | |||||||
42886 | UDLT | 0 | 0 | |||||||
42887 | UDR | 400 | 14 | 14 1/8 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 1600 | |
42888 | UDRE | 0 | 0 | |||||||
42889 | UDRR | 0 | 0 | |||||||
42890 | UDRT | 0 | 0 | |||||||
42891 | UDRpA | 100 | 25 5/8 | 0 | ||||||
42892 | UDSI | 0 | 0 | |||||||
42893 | UDYN | 600 | 4.0000 | 4.0000 | 4.7500 | 0 | ||||
42894 | UEIC | 500 | 5 3/8 | 5 5/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 29300 | |
42895 | UELM | 0 | 0 | |||||||
42896 | UELMI | 300 | 23.6250 | 23.1250 | 23.6250 | 23.1250 | 400 | |||
42897 | UELMO | 100 | 49.0000 | 0 | ||||||
42898 | UENA | 0 | 0 | |||||||
42899 | UENB | 0 | 0 | |||||||
42900 | UEP | 100 | 39 1/4 | 39 1/8 | 39 1/4 | 39 1/8 | 39 1/4 | 39 5/8 | 300 | |
42901 | UEPC | 0 | 0 | |||||||
42902 | UEPCN | 300 | 62.0000 | 0 | ||||||
42903 | UEPCP | 100 | 59.2500 | 0 | ||||||
42904 | UEPL | 0 | 0 | |||||||
42905 | UEPR | 0 | 0 | |||||||
42906 | UEPpA | 100 | 48 5/8 | 0 | ||||||
42907 | UEPpC | 700 | 59 | 0 | ||||||
42908 | UEPpD | 150 | 60 1/4 | 0 | ||||||
42909 | UEPpE | 1000 | 67 1/8 | 0 | ||||||
42910 | UEPpG | 400 | 91 1/2 | 0 | ||||||
42911 | UEPpI | 250 | 101 1/32 | 0 | ||||||
42912 | UESSQ | 1000 | 0.0010 | 0 | ||||||
42913 | UFC | 1000 | 35 3/8 | 35 | 35 3/8 | 0 | ||||
42914 | UFCC | 0 | 0 | |||||||
42915 | UFCE | 0 | 0 | |||||||
42916 | UFCI | 12000 | 0.2187 | 0.1875 | 0.3750 | 0 | ||||
42917 | UFCS | 3200 | 31 5/8 | 33 | 33 | 31 5/8 | 31 | 32 1/2 | 8800 | |
42918 | UFD | 0 | 0 | |||||||
42919 | UFD.A | 0 | 0 | |||||||
42920 | UFD.B | 0 | 0 | |||||||
42921 | UFD/A | 200 | 1 3/4 | 0 | ||||||
42922 | UFD/B | 500 | 1 13/16 | 0 | ||||||
42923 | UFDA | 0 | 0 | |||||||
42924 | UFDB | 0 | 0 | |||||||
42925 | UFDS | 0 | 0 | |||||||
42926 | UFEM | 1000 | 22 1/2 | 23 | 23 1/4 | 22 1/2 | 22 1/2 | 23 | 29300 | |
42927 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
42928 | UFFL | 0 | 0 | |||||||
42929 | UFFLW | 0 | 0 | |||||||
42930 | UFGI | 0 | 0 | |||||||
42931 | UFI | 100 | 30 5/8 | 30 1/2 | 30 7/8 | 0 | ||||
42932 | UFIC | 0 | 0 | |||||||
42933 | UFIF | 0 | 0 | |||||||
42934 | UFIS | 0 | 0 | |||||||
42935 | UFISP | 0 | 0 | |||||||
42936 | UFIT | 0 | 0 | |||||||
42937 | UFIV | 0 | 0 | |||||||
42938 | UFLTX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
42939 | UFLXX | 0 | 0.48 | 3.21 | 3.26 | 685 | ||||
42940 | UFMG | 100 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 14 3/4 | 100 | |
42941 | UFP | 600 | 5 3/8 | 0 | ||||||
42942 | UFPI | 1100 | 12 | 12 | 12 1/8 | 11 3/4 | 11 7/8 | 12 1/8 | 23100 | |
42943 | UFPT | 100 | 5 1/8 | 5 7/8 | 6 1/8 | 377300 | ||||
42944 | UFR | 0 | 0 | |||||||
42945 | UFRB | 0 | 0 | |||||||
42946 | UFRM | 200 | 7 1/2 | 7 1/2 | 8 1/4 | 0 | ||||
42947 | UFX | 700 | 8 | 8 | 8 | 8 | 700 | |||
42948 | UFXC | 0 | 0 | |||||||
42949 | UFXG | 0 | 0 | |||||||
42950 | UG | 1000 | 1 9/16 | 0 | ||||||
42951 | UGEN | 0 | 0 | |||||||
42952 | UGI | 100 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 23 1/4 | 23 5/8 | 200 | |
42953 | UGID | 0 | 0 | |||||||
42954 | UGII | 0 | 0 | |||||||
42955 | UGIL | 0 | 0 | |||||||
42956 | UGIN | 0 | 0 | |||||||
42957 | UGIR | 0 | 0 | |||||||
42958 | UGIS | 0 | 0 | |||||||
42959 | UGIY | 0 | 0 | |||||||
42960 | UGLY | 5000 | 15 7/8 | 16 1/2 | 16 1/2 | 15 7/8 | 15 7/8 | 16 1/4 | 135200 | |
42961 | UGNE | 3000 | 2 15/32 | 2 15/32 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 43500 | |
42962 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
42963 | UGS | 0 | 0 | |||||||
42964 | UGSXX | 0 | 0.62 | 5.13 | 5.22 | 6302 | ||||
42965 | UGTBX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
42966 | UH | 900 | 21 3/4 | 22 3/8 | 23 1/8 | 0 | ||||
42967 | UH.W | 0 | 0 | |||||||
42968 | UH/WS | 1000 | 6 1/4 | 6 3/8 | 6 7/8 | 0 | ||||
42969 | UHC | 100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 100 | |
42970 | UHCM | 0 | 0 | |||||||
42971 | UHCO | 200 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/2 | 7200 | |
42972 | UHCOW | 3000 | 1 3/8 | 1 3/8 | 2 3/4 | 0 | ||||
42973 | UHCP | 1000 | 1 11/32 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 13/32 | 147800 | |
42974 | UHLD | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 300 | |
42975 | UHLI | 200 | 2 1/2 | 2 1/2 | 3 1/2 | 0 | ||||
42976 | UHOS | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 7 5/8 | 7 3/4 | 8 3/8 | 5800 | |
42977 | UHS | 200 | 25 1/8 | 23 7/8 | 24 3/4 | 0 | ||||
42978 | UHSC | 0 | 0 | |||||||
42979 | UHSI | 0 | 0 | |||||||
42980 | UHSM | 0 | 0 | |||||||
42981 | UHSP | 0 | 0 | |||||||
42982 | UHSV | 0 | 0 | |||||||
42983 | UHSW | 0 | 0 | |||||||
42984 | UHSX | 0 | 0 | |||||||
42985 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
42986 | UHT | 500 | 19 1/8 | 0 | ||||||
42987 | UHTD | 0 | 0 | |||||||
42988 | UHTI | 0 | 0 | |||||||
42989 | UHTK | 0 | 0 | |||||||
42990 | UHTS | 700 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 700 | |
42991 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
42992 | UHTT | 0 | 0 | |||||||
42993 | UHp | 800 | 22 7/8 | 0 | ||||||
42994 | UIBAX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
42995 | UIC | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 | 5 3/4 | 4500 | |
42996 | UICB | 0 | 0 | |||||||
42997 | UICD | 0 | 0 | |||||||
42998 | UICI | 200 | 26 7/8 | 26 5/8 | 26 7/8 | 26 1/4 | 26 3/4 | 27 | 51900 | |
42999 | UICO | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 6500 | |
43000 | UIEIX | 0 | 37.73 | 37.73 | 37.73 | 0 | ||||
43001 | UIF | 2000 | 9 1/8 | 0 | ||||||
43002 | UIGEX | 0 | 20.11 | 20.11 | 20.11 | 0 | ||||
43003 | UIGSX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
43004 | UIHA | 0 | 0 | |||||||
43005 | UIHI | 0 | 0 | |||||||
43006 | UIHIA | 100 | 13 | 13 | 13 1/2 | 13 | 13 | 13 3/8 | 50700 | |
43007 | UIL | 100 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 34 1/4 | 100 | |
43008 | UILC | 0 | 0 | |||||||
43009 | UILD | 0 | 0 | |||||||
43010 | UILH | 0 | 0 | |||||||
43011 | UILL | 0 | 0 | |||||||
43012 | UILLN | 100 | 54.2500 | 0 | ||||||
43013 | UILLO | 0 | 0 | |||||||
43014 | UILMX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
43015 | UILN | 0 | 0 | |||||||
43016 | UILS | 0 | 0 | |||||||
43017 | UILW | 0 | 0 | |||||||
43018 | UILpA | 1500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1500 | |||
43019 | UIMIX | 0 | 7.07 | 7.07 | 7.40 | 0 | ||||
43020 | UINT | 0 | 0 | |||||||
43021 | UIS | 600 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/8 | 6 1/2 | 8000 | |
43022 | UISA | 0 | 0 | |||||||
43023 | UISB | 0 | 0 | |||||||
43024 | UISC | 0 | 0 | |||||||
43025 | UISD | 0 | 0 | |||||||
43026 | UISE | 0 | 0 | |||||||
43027 | UISF | 0 | 0 | |||||||
43028 | UISG | 0 | 0 | |||||||
43029 | UISH | 0 | 0 | |||||||
43030 | UISI | 0 | 0 | |||||||
43031 | UISL | 0 | 0 | |||||||
43032 | UISM | 0 | 0 | |||||||
43033 | UISN | 0 | 0 | |||||||
43034 | UISO | 0 | 0 | |||||||
43035 | UISP | 0 | 0 | |||||||
43036 | UISR | 0 | 0 | |||||||
43037 | UISS | 0 | 0 | |||||||
43038 | UIST | 0 | 0 | |||||||
43039 | UISV | 0 | 0 | |||||||
43040 | UISW | 0 | 0 | |||||||
43041 | UISX | 0 | 0 | |||||||
43042 | UISY | 0 | 0 | |||||||
43043 | UISpA | 400 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 5/8 | 31 | 400 | |
43044 | UITBX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
43045 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
43046 | UIVMX | 0 | 20.13 | 20.13 | 20.13 | 0 | ||||
43047 | UIVXX | 0 | 0.48 | 4.72 | 4.80 | 4669 | ||||
43048 | UJ | 0 | 0 | |||||||
43049 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
43050 | UJBA | 0 | 0 | |||||||
43051 | UJBK | 0 | 0 | |||||||
43052 | UJBN | 0 | 0 | |||||||
43053 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
43054 | UK | 100 | 43 1/8 | 42 7/8 | 43 1/4 | 42 3/4 | 43 1/8 | 43 3/8 | 3500 | |
43055 | UKEN | 0 | 0 | |||||||
43056 | UKENF | 0 | 1.1900 | 0 | ||||||
43057 | UKM | 700 | 13 1/2 | 13 1/2 | 13 7/8 | 0 | ||||
43058 | UKS | 0 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 0 | |||
43059 | UL | 100 | 84 | 84 5/8 | 85 3/4 | 0 | ||||
43060 | ULAB | 0 | 0 | |||||||
43061 | ULB | 5000 | 5/8 | 1/2 | 5/8 | 1/2 | 12100 | |||
43062 | ULBI | 300 | 10 | 10 3/4 | 10 3/4 | 9 1/2 | 9 3/4 | 10 1/4 | 114600 | |
43063 | ULDR | 0 | 0 | |||||||
43064 | ULDT | 0 | 0 | |||||||
43065 | ULGX | 1500 | 16 | 16 5/16 | 16 1/2 | 16 | 16 | 16 1/2 | 30200 | |
43066 | ULMD | 0 | 0 | |||||||
43067 | ULMR | 0 | 0 | |||||||
43068 | ULMRY | 0 | 0 | |||||||
43069 | ULMS | 0 | 0 | |||||||
43070 | ULR | 100 | 28 1/4 | 28 1/8 | 28 1/4 | 28 1/8 | 27 7/8 | 28 3/8 | 300 | |
43071 | ULRF | 0 | 0 | |||||||
43072 | ULRL | 0 | 0 | |||||||
43073 | ULRM | 0 | 0 | |||||||
43074 | ULRQ | 0 | 0 | |||||||
43075 | ULRR | 0 | 0 | |||||||
43076 | ULRX | 0 | 0 | |||||||
43077 | ULSE | 0 | 0 | |||||||
43078 | ULSY | 0 | 0 | |||||||
43079 | ULTD | 1000 | 4 3/8 | 4 7/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 7/8 | 1800 | |
43080 | ULTE | 2000 | 4 | 3 3/4 | 4 | 3 3/4 | 3 7/8 | 4 1/8 | 30200 | |
43081 | ULTI | 0 | 0 | |||||||
43082 | ULTK | 1000 | 26 7/8 | 23 3/4 | 26 7/8 | 23 5/8 | 26 3/8 | 27 | 396300 | |
43083 | ULTR | 100 | 7 3/4 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 1100 | |
43084 | ULTS | 500 | 3.2500 | 3.7500 | 3.7500 | 3.0000 | 3.0000 | 3.7500 | 4000 | |
43085 | ULTT | 5000 | 0.2100 | 0.2187 | 0.2500 | 0.1875 | 0.1562 | 0.2500 | 27500 | |
43086 | ULTX | 5000 | 0.6250 | 0.5000 | 0.7500 | 0 | ||||
43087 | ULVCF | 0 | 182.3500 | 0 | ||||||
43088 | ULVN | 0 | 0 | |||||||
43089 | ULVR | 0 | 0 | |||||||
43090 | UM | 0 | 0 | |||||||
43091 | UMAAX | 0 | 9.87 | 9.87 | 10.34 | 0 | ||||
43092 | UMAI | 100 | 5.5000 | 5.2500 | 5.5000 | 5.2500 | 1100 | |||
43093 | UMBBX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
43094 | UMBF | 800 | 39 1/4 | 38 3/4 | 39 1/4 | 38 3/4 | 38 3/4 | 39 1/2 | 1700 | |
43095 | UMBHX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
43096 | UMBI | 0 | 0 | |||||||
43097 | UMBIX | 0 | 14.92 | 14.92 | 15.62 | 0 | ||||
43098 | UMBS | 0 | 0 | |||||||
43099 | UMBSX | 0 | 16.85 | 16.85 | 16.85 | 0 | ||||
43100 | UMBWX | 0 | 13.27 | 13.27 | 13.27 | 0 | ||||
43101 | UMC | 1000 | 46 3/4 | 46 1/2 | 46 7/8 | 0 | ||||
43102 | UMCC | 0 | 0 | |||||||
43103 | UMCEX | 0 | 10.70 | 10.70 | 11.20 | 0 | ||||
43104 | UMCI | 6300 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
43105 | UMCP | 0 | 0 | |||||||
43106 | UMCR | 0 | 0 | |||||||
43107 | UMCS | 0 | 0 | |||||||
43108 | UMEAX | 0 | 8.19 | 8.19 | 8.58 | 0 | ||||
43109 | UMED | 1000 | 7 5/8 | 7 1/2 | 7 5/8 | 7 3/8 | 7 3/8 | 7 5/8 | 3200 | |
43110 | UMEI | 9200 | 0.1000 | 0.0800 | 0.1000 | 0 | ||||
43111 | UMEQX | 0 | 25.46 | 25.46 | 26.66 | 0 | ||||
43112 | UMESX | 0 | 11.60 | 11.60 | 12.15 | 0 | ||||
43113 | UMFXX | 0 | 0.31 | 4.83 | 4.90 | 2351 | ||||
43114 | UMG | 10000 | 16 | 16 | 16 1/8 | 16 | 15 3/4 | 16 1/8 | 11600 | |
43115 | UMGA | 0 | 0 | |||||||
43116 | UMGC | 0 | 0 | |||||||
43117 | UMGCX | 0 | 11.33 | 11.33 | 11.86 | 0 | ||||
43118 | UMGD | 0 | 0 | |||||||
43119 | UMGE | 0 | 0 | |||||||
43120 | UMGL | 0 | 0 | |||||||
43121 | UMGM | 0 | 0 | |||||||
43122 | UMGN | 0 | 0 | |||||||
43123 | UMGO | 0 | 0 | |||||||
43124 | UMGR | 0 | 0 | |||||||
43125 | UMGS | 0 | 0 | |||||||
43126 | UMGT | 0 | 0 | |||||||
43127 | UMGVX | 0 | 6.99 | 6.99 | 7.32 | 0 | ||||
43128 | UMGw | 0 | 18 7/8 | 19 3/8 | 0 | |||||
43129 | UMH | 0 | 11 7/8 | 12 5/8 | 0 | |||||
43130 | UMHA | 0 | 0 | |||||||
43131 | UMHC | 2100 | 0.0937 | 0.0625 | 0.1250 | 0 | ||||
43132 | UMHI | 0 | 0 | |||||||
43133 | UMHM | 0 | 0 | |||||||
43134 | UMHT | 0 | 0 | |||||||
43135 | UMI | 0 | 0 | |||||||
43136 | UMIGX | 0 | 15.05 | 15.05 | 15.76 | 0 | ||||
43137 | UMII | 0 | 0 | |||||||
43138 | UMINX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
43139 | UMITX | 0 | 9.18 | 9.18 | 9.61 | 0 | ||||
43140 | UMIXX | 0 | 0.48 | 4.96 | 5.05 | 5930 | ||||
43141 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
43142 | UMKG | 0 | 0 | |||||||
43143 | UMLCX | 0 | 9.65 | 9.65 | 10.10 | 0 | ||||
43144 | UMLTX | 0 | 9.73 | 9.73 | 10.19 | 0 | ||||
43145 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
43146 | UMMF | 6200 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43147 | UMMGX | 0 | 8.86 | 8.86 | 9.28 | 0 | ||||
43148 | UMMp | 500 | 1 1/2 | 0 | ||||||
43149 | UMNYX | 0 | 8.51 | 8.51 | 8.91 | 0 | ||||
43150 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
43151 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
43152 | UMPEX | 0 | 8.19 | 8.19 | 8.58 | 0 | ||||
43153 | UMPNX | 0 | 9.72 | 9.72 | 10.18 | 0 | ||||
43154 | UMPXX | 0 | 0.32 | 4.87 | 5.00 | 3708 | ||||
43155 | UMR | 900 | 5 3/16 | 5 3/16 | 5 3/16 | 5 3/16 | 900 | |||
43156 | UMRP | 0 | 0 | |||||||
43157 | UMRT | 0 | 0 | |||||||
43158 | UMRTB | 0 | 0 | |||||||
43159 | UMSI | 3500 | 1.5312 | 1.5625 | 1.5625 | 1.5000 | 1.5000 | 1.6250 | 23500 | |
43160 | UMTXX | 0 | 0.25 | 3.12 | 3.10 | 914 | ||||
43161 | UMUHX | 0 | 5.35 | 5.35 | 5.59 | 0 | ||||
43162 | UMWA | 0 | 0 | |||||||
43163 | UN | 100 | 153 7/8 | 152 5/8 | 154 3/4 | 0 | ||||
43164 | UNACX | 0 | 8.32 | 8.32 | 8.83 | 0 | ||||
43165 | UNAM | 200 | 8 1/2 | 8 3/8 | 8 1/2 | 8 3/8 | 8 3/8 | 8 1/2 | 3300 | |
43166 | UNASX | 0 | 5.28 | 5.28 | 5.60 | 0 | ||||
43167 | UNBC | 2400 | 52 1/2 | 52 1/4 | 52 3/4 | 52 1/4 | 52 1/4 | 52 3/4 | 72400 | |
43168 | UNBCZ | 200 | 25 1/2 | 25 1/2 | 25 19/32 | 25 1/2 | 25 1/2 | 25 7/8 | 4900 | |
43169 | UNBDX | 0 | 6.17 | 6.17 | 6.55 | 0 | ||||
43170 | UNBJ | 100 | 35 | 35 | 35 3/4 | 35 | 35 | 35 3/4 | 1200 | |
43171 | UNBK | 0 | 0 | |||||||
43172 | UNBO | 100 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | 500 | |||
43173 | UNBT | 0 | 0 | |||||||
43174 | UNC | 2000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 7/8 | 9 1/4 | 2000 | |
43175 | UNCB | 300 | 2 3/8 | 2 3/8 | 2 3/8 | 1 7/8 | 1 7/8 | 2 3/8 | 2100 | |
43176 | UNCGX | 0 | 9.02 | 9.02 | 9.57 | 0 | ||||
43177 | UNCI | 0 | 0 | |||||||
43178 | UNCIX | 0 | 24.44 | 24.44 | 25.93 | 0 | ||||
43179 | UNCMX | 0 | 32.98 | 32.98 | 34.99 | 0 | ||||
43180 | UNCN | 400 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
43181 | UNCXX | 0 | 0.45 | 4.56 | 4.67 | 4738 | ||||
43182 | UND | 100 | 25 7/8 | 26 | 26 | 25 7/8 | 600 | |||
43183 | UNDE | 0 | 0 | |||||||
43184 | UNDG | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 35400 | |
43185 | UNECX | 0 | 15.08 | 15.08 | 16.00 | 0 | ||||
43186 | UNEW | 0 | 0 | |||||||
43187 | UNEWY | 300 | 21 3/8 | 22 | 22 3/8 | 0 | ||||
43188 | UNF | 100 | 19 3/4 | 0 | ||||||
43189 | UNF.A | 0 | 0 | |||||||
43190 | UNFB | 0 | 0 | |||||||
43191 | UNFC | 100 | 0.0100 | 0.0100 | 0.0625 | 200 | ||||
43192 | UNFD | 10000 | 0.0100 | 0.0050 | 0.0100 | 0 | ||||
43193 | UNFDX | 0 | 8.90 | 8.90 | 9.44 | 0 | ||||
43194 | UNFE | 0 | 0 | |||||||
43195 | UNFF | 0 | 0 | |||||||
43196 | UNFI | 200 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 179000 | |
43197 | UNFL | 0 | 0 | |||||||
43198 | UNFR | 400 | 18 1/2 | 18 33/64 | 18 33/64 | 18 1/2 | 18 1/2 | 20 | 700 | |
43199 | UNFY | 700 | 5 3/4 | 7 1/4 | 7 1/2 | 5 1/2 | 5 5/8 | 6 | 587700 | |
43200 | UNGGX | 0 | 9.10 | 9.10 | 9.66 | 0 | ||||
43201 | UNGVX | 0 | 5.33 | 5.33 | 5.57 | 0 | ||||
43202 | UNH | 100 | 37 | 37 | 37 | 37 | 37 1/8 | 37 1/2 | 100 | |
43203 | UNHA | 0 | 0 | |||||||
43204 | UNHC | 5000 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 9300 | |
43205 | UNHD | 0 | 0 | |||||||
43206 | UNHE | 0 | 0 | |||||||
43207 | UNHH | 0 | 0 | |||||||
43208 | UNHHX | 0 | 4.14 | 4.14 | 4.39 | 0 | ||||
43209 | UNHI | 0 | 0 | |||||||
43210 | UNHIX | 0 | 9.25 | 9.25 | 9.81 | 0 | ||||
43211 | UNHL | 0 | 0 | |||||||
43212 | UNHM | 0 | 0 | |||||||
43213 | UNHN | 0 | 0 | |||||||
43214 | UNHO | 0 | 0 | |||||||
43215 | UNHP | 0 | 0 | |||||||
43216 | UNHR | 0 | 0 | |||||||
43217 | UNHS | 0 | 0 | |||||||
43218 | UNHT | 0 | 0 | |||||||
43219 | UNHV | 0 | 0 | |||||||
43220 | UNHW | 0 | 0 | |||||||
43221 | UNHX | 0 | 0 | |||||||
43222 | UNHY | 0 | 0 | |||||||
43223 | UNI | 200 | 6 1/2 | 0 | ||||||
43224 | UNI.A | 0 | 0 | |||||||
43225 | UNI.B | 0 | 0 | |||||||
43226 | UNIA | 0 | 0 | |||||||
43227 | UNIB | 300 | 8 1/4 | 7 | 8 1/2 | 0 | ||||
43228 | UNIF | 200 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 6.5000 | 200 | |
43229 | UNII | 500 | 9 1/2 | 9 1/2 | 10 | 9 1/2 | 9 1/2 | 10 | 7400 | |
43230 | UNIR | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 7/16 | 7000 | |
43231 | UNIRW | 10000 | 1/4 | 7/32 | 5/16 | 0 | ||||
43232 | UNIRZ | 35000 | 11/32 | 1/4 | 11/32 | 0 | ||||
43233 | UNIS | 0 | 0 | |||||||
43234 | UNIT | 500 | 52 3/4 | 51 3/4 | 53 | 51 3/4 | 52 3/8 | 53 | 143700 | |
43235 | UNIV | 1000 | 2 3/16 | 2 1/2 | 2 1/2 | 2 3/16 | 2 3/16 | 2 7/16 | 64500 | |
43236 | UNIXX | 0 | 0.43 | 4.93 | 4.99 | 1698 | ||||
43237 | UNIY | 0 | 0 | |||||||
43238 | UNIYD | 0 | 0 | |||||||
43239 | UNIYX | 0 | 32.99 | 32.99 | 32.99 | 0 | ||||
43240 | UNJB | 0 | 0 | |||||||
43241 | UNLA | 0 | 0 | |||||||
43242 | UNLR | 0 | 0 | |||||||
43243 | UNM | 100 | 63 5/8 | 63 5/8 | 63 5/8 | 63 5/8 | 62 3/4 | 63 1/4 | 100 | |
43244 | UNMBX | 0 | 7.38 | 7.38 | 7.71 | 0 | ||||
43245 | UNMG | 900 | 7 3/4 | 7 7/8 | 7 7/8 | 7 5/8 | 7 5/8 | 7 7/8 | 73100 | |
43246 | UNML | 0 | 0 | |||||||
43247 | UNMN | 0 | 0 | |||||||
43248 | UNNF | 200 | 24.7500 | 24.0000 | 24.7500 | 0 | ||||
43249 | UNNL | 200 | 32.5000 | 0 | ||||||
43250 | UNNS | 0 | 0 | |||||||
43251 | UNO | 1000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/4 | 1000 | |
43252 | UNOB | 0 | 0 | |||||||
43253 | UNOD | 0 | 0 | |||||||
43254 | UNON | 0 | 0 | |||||||
43255 | UNP | 3500 | 56 5/8 | 56 5/8 | 56 5/8 | 56 5/8 | 56 | 57 3/8 | 3600 | |
43256 | UNPA | 100 | 118.0000 | 0 | ||||||
43257 | UNPC | 0 | 0 | |||||||
43258 | UNPD | 0 | 0 | |||||||
43259 | UNPE | 0 | 0 | |||||||
43260 | UNPF | 0 | 0 | |||||||
43261 | UNPH | 2500 | 48 1/8 | 47 1/2 | 48 1/4 | 45 3/4 | 47 1/4 | 48 1/4 | 118300 | |
43262 | UNPI | 0 | 0 | |||||||
43263 | UNPK | 0 | 0 | |||||||
43264 | UNPL | 0 | 0 | |||||||
43265 | UNPM | 0 | 0 | |||||||
43266 | UNPN | 0 | 0 | |||||||
43267 | UNPO | 0 | 0 | |||||||
43268 | UNPR | 0 | 0 | |||||||
43269 | UNPS | 0 | 0 | |||||||
43270 | UNPT | 0 | 0 | |||||||
43271 | UNPU | 0 | 0 | |||||||
43272 | UNPV | 0 | 0 | |||||||
43273 | UNPW | 0 | 0 | |||||||
43274 | UNPX | 0 | 0 | |||||||
43275 | UNPY | 0 | 0 | |||||||
43276 | UNPw | 1000 | 49 3/4 | 50 | 50 5/8 | 0 | ||||
43277 | UNRC | 400 | 2 1/4 | 2 | 3 1/4 | 0 | ||||
43278 | UNREX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
43279 | UNRG | 2000 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 0.9375 | 1.0625 | 20200 | |
43280 | UNRI | 2500 | 6 5/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 20100 | |
43281 | UNRU | 0 | 0 | |||||||
43282 | UNRUA | 0 | 0 | |||||||
43283 | UNSCX | 0 | 24.58 | 24.58 | 26.08 | 0 | ||||
43284 | UNSGY | 0 | 0 | |||||||
43285 | UNSN | 900 | 24 | 24 | 24 | 24 | 24 | 25 3/4 | 3000 | |
43286 | UNSW | 200 | 7 | 7 | 7 | 7 | 7 | 7 3/4 | 1500 | |
43287 | UNT | 500 | 7 5/8 | 0 | ||||||
43288 | UNTA | 0 | 0 | |||||||
43289 | UNTD | 1000 | 28 1/4 | 27 1/2 | 28 1/4 | 0 | ||||
43290 | UNTE | 0 | 0 | |||||||
43291 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
43292 | UNTEW | 300 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
43293 | UNTI | 0 | 0 | |||||||
43294 | UNTL | 0 | 0 | |||||||
43295 | UNTO | 0 | 0 | |||||||
43296 | UNTX | 0 | 0 | |||||||
43297 | UNTY | 500 | 13.5000 | 12.7500 | 13.5000 | 0 | ||||
43298 | UNV | 600 | 6 7/8 | 0 | ||||||
43299 | UNVC | 0 | 0 | |||||||
43300 | UNVGX | 0 | 8.70 | 8.70 | 9.23 | 0 | ||||
43301 | UNVI | 1000 | 0.0100 | 0 | ||||||
43302 | UNVL | 0 | 0 | |||||||
43303 | UNVR | 0 | 0 | |||||||
43304 | UNVW | 0 | 0 | |||||||
43305 | UNWPX | 0 | 21.09 | 21.09 | 21.09 | 0 | ||||
43306 | UNYXX | 0 | 0.53 | 3.13 | 3.19 | 470 | ||||
43307 | UOUT | 10100 | 26 3/4 | 29 | 29 | 26 3/4 | 26 3/4 | 27 | 201400 | |
43308 | UOVE | 0 | 0 | |||||||
43309 | UOVEY | 0 | 18.5000 | 0 | ||||||
43310 | UPAC | 500 | 2 11/16 | 2 3/4 | 3 | 2 11/16 | 2 11/16 | 2 15/16 | 6500 | |
43311 | UPAY | 200 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
43312 | UPBN | 100 | 64.0000 | 0 | ||||||
43313 | UPC | 500 | 34 1/4 | 36 | 36 3/8 | 0 | ||||
43314 | UPCA | 0 | 0 | |||||||
43315 | UPCB | 0 | 0 | |||||||
43316 | UPCC | 0 | 0 | |||||||
43317 | UPCD | 0 | 0 | |||||||
43318 | UPCF | 0 | 0 | |||||||
43319 | UPCI | 0 | 0 | |||||||
43320 | UPCN | 0 | 0 | |||||||
43321 | UPCP | 0 | 0 | |||||||
43322 | UPCPO | 300 | 44 3/4 | 45 1/4 | 45 1/4 | 44 3/4 | 44 3/4 | 46 | 2200 | |
43323 | UPCR | 0 | 0 | |||||||
43324 | UPCT | 0 | 0 | |||||||
43325 | UPCY | 0 | 0 | |||||||
43326 | UPEN | 2400 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 1/2 | 18 1/2 | 4600 | |
43327 | UPET | 800 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 2 3/8 | 2 1/2 | 14300 | |
43328 | UPIC | 900 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.3750 | 1800 | |
43329 | UPIIA | 1000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
43330 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
43331 | UPJE | 0 | 0 | |||||||
43332 | UPJL | 0 | 0 | |||||||
43333 | UPJM | 0 | 0 | |||||||
43334 | UPJN | 0 | 0 | |||||||
43335 | UPJO | 0 | 0 | |||||||
43336 | UPJR | 0 | 0 | |||||||
43337 | UPJU | 0 | 0 | |||||||
43338 | UPJX | 0 | 0 | |||||||
43339 | UPJY | 0 | 0 | |||||||
43340 | UPK | 100 | 14 5/8 | 11 1/4 | 11 5/8 | 0 | ||||
43341 | UPLC | 100 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
43342 | UPMKF | 0 | 19.6250 | 0 | ||||||
43343 | UPN | 0 | 0 | |||||||
43344 | UPPC | 0 | 0 | |||||||
43345 | UPPW | 0 | 0 | |||||||
43346 | UPPWP | 0 | 0 | |||||||
43347 | UPR | 600 | 26 1/8 | 26 1/2 | 26 1/2 | 26 1/8 | 25 7/8 | 26 1/2 | 5800 | |
43348 | UPRC | 0 | 0 | |||||||
43349 | UPRD | 0 | 0.0200 | 0.0400 | 0 | |||||
43350 | UPRK | 0 | 0 | |||||||
43351 | UPRR | 0 | 0 | |||||||
43352 | UPRS | 0 | 0 | |||||||
43353 | UPRT | 0 | 0 | |||||||
43354 | UPRX | 0 | 0 | |||||||
43355 | UPST | 0 | 0.8750 | 1.0000 | 0 | |||||
43356 | UPUM | 0 | 0 | |||||||
43357 | UPUP | 2900 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 13 3/4 | 3300 | |
43358 | UPVL | 100 | 47.0000 | 0 | ||||||
43359 | UPX/A | 0 | 0 | |||||||
43360 | UPX/B | 0 | 0 | |||||||
43361 | UPX/WS/B | 2500 | 5/8 | 0 | ||||||
43362 | UPXN | 0 | 0 | |||||||
43363 | UQM | 2000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 2300 | |||
43364 | UQST | 233800 | 0.0025 | 0.0080 | 0.0080 | 0.0025 | 0.0025 | 0.0070 | 328300 | |
43365 | URB | 300 | 24 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
43366 | URBL | 0 | 0 | |||||||
43367 | URBN | 900 | 13 13/16 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 1/4 | 85900 | |
43368 | URBR | 0 | 0 | |||||||
43369 | URBT | 0 | 0 | |||||||
43370 | URCH | 0 | 0 | |||||||
43371 | URES | 500 | 0.1000 | 0 | ||||||
43372 | URGI | 900 | 2 1/4 | 1 7/8 | 2 1/4 | 1 13/16 | 2 1/8 | 2 3/8 | 47100 | |
43373 | URIX | 1000 | 11 1/4 | 10 5/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 2400 | |
43374 | URLPZ | 700 | 0.0001 | 0 | ||||||
43375 | URMD | 1000 | 10 | 10 3/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 | 34900 | |
43376 | URO | 5100 | 10 1/8 | 9 5/8 | 10 1/8 | 0 | ||||
43377 | URO.W | 0 | 0 | |||||||
43378 | URO/WS | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 1000 | |||
43379 | UROE | 0 | 0 | |||||||
43380 | UROF | 0 | 0 | |||||||
43381 | UROH | 0 | 0 | |||||||
43382 | UROK | 0 | 0 | |||||||
43383 | UROL | 0 | 0 | |||||||
43384 | UROO | 0 | 0 | |||||||
43385 | UROQ | 1000 | 6 | 6 | 6 1/2 | 6 | 6 | 6 1/4 | 136200 | |
43386 | UROX | 0 | 0 | |||||||
43387 | UROY | 0 | 0 | |||||||
43388 | URS | 300 | 8 3/8 | 8 | 8 1/2 | 0 | ||||
43389 | URSC | 0 | 0 | |||||||
43390 | URTSA | 1000 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
43391 | URTSB | 100 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
43392 | USA | 200 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 1/2 | 4200 | |
43393 | USAA | 0 | 0 | |||||||
43394 | USAAX | 0 | 18.07 | 18.07 | 18.07 | 0 | ||||
43395 | USAB | 100 | 8 3/4 | 8 1/2 | 9 1/2 | 0 | ||||
43396 | USAC | 2000 | 5 1/4 | 5 1/8 | 5 3/8 | 5 1/8 | 5 3/16 | 5 3/8 | 22300 | |
43397 | USAD | 2200 | 32 7/8 | 32 1/2 | 33 1/2 | 32 1/2 | 32 1/2 | 33 1/2 | 8700 | |
43398 | USAE | 0 | 0 | |||||||
43399 | USAEP | 0 | 0 | |||||||
43400 | USAF | 0 | 0 | |||||||
43401 | USAG | 6000 | 0.1250 | 0.0500 | 0.1250 | 0 | ||||
43402 | USAGU | 0 | 0.0937 | 0.2400 | 0 | |||||
43403 | USAGX | 0 | 9.06 | 9.06 | 9.06 | 0 | ||||
43404 | USAIX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
43405 | USAK | 500 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 1100 | |
43406 | USAL | 0 | 0 | |||||||
43407 | USALU | 0 | 0 | |||||||
43408 | USAM | 500 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.3750 | 0.5625 | 2900 | |
43409 | USAN | 0 | 0 | |||||||
43410 | USANU | 0 | 0 | |||||||
43411 | USAP | 1600 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 1/2 | 5300 | |
43412 | USAS | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0700 | 200 | |
43413 | USATX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
43414 | USAUX | 0 | 29.50 | 29.50 | 29.50 | 0 | ||||
43415 | USAWX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
43416 | USAXX | 0 | 0.58 | 5.05 | 5.18 | 19058 | ||||
43417 | USB | 0 | 0 | |||||||
43418 | USBC | 300 | 40 1/2 | 40 3/8 | 41 1/4 | 40 3/8 | 40 3/8 | 40 5/8 | 568300 | |
43419 | USBCP | 500 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 25 1/4 | 25 1/2 | 12800 | |
43420 | USBFX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
43421 | USBG | 3000 | 3.0625 | 0 | ||||||
43422 | USBH | 200 | 33.0000 | 0 | ||||||
43423 | USBI | 0 | 0 | |||||||
43424 | USBLX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
43425 | USBN | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 6400 | |
43426 | USBNX | 0 | 18.37 | 18.37 | 18.37 | 0 | ||||
43427 | USBOX | 0 | 16.00 | 16.00 | 16.00 | 0 | ||||
43428 | USBR | 200 | 15/16 | 1 1/16 | 1 1/16 | 11/16 | 3/4 | 15/16 | 41500 | |
43429 | USBRW | 10000 | 7/64 | 1/8 | 1/8 | 1/16 | 3/32 | 5/32 | 71600 | |
43430 | USBS | 1000 | 1.7500 | 1.6250 | 2.0000 | 0 | ||||
43431 | USBSX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
43432 | USC | 400 | 16 1/8 | 16 1/8 | 16 1/2 | 0 | ||||
43433 | USCB | 0 | 0 | |||||||
43434 | USCBX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
43435 | USCC | 0 | 0 | |||||||
43436 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
43437 | USCI | 8500 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 8700 | |
43438 | USCIW | 2000 | 31/32 | 31/32 | 31/32 | 31/32 | 27/32 | 31/32 | 2000 | |
43439 | USCIX | 0 | 8.46 | 8.46 | 8.46 | 0 | ||||
43440 | USCJ | 13000 | 1.2500 | 0 | ||||||
43441 | USCM | 10000 | 5 | 5 3/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 | 71300 | |
43442 | USCOX | 0 | 6.38 | 6.38 | 6.38 | 0 | ||||
43443 | USCRX | 0 | 25.75 | 25.75 | 25.75 | 0 | ||||
43444 | USCS | 100 | 17 1/2 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 4000 | |
43445 | USCXX | 0 | 0.47 | 4.68 | 4.79 | 548 | ||||
43446 | USD | 300 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 5/8 | 300 | |
43447 | USDC | 300 | 8 1/4 | 7 1/2 | 8 1/4 | 7 1/2 | 7 1/2 | 8 1/4 | 600 | |
43448 | USDH | 0 | 0 | |||||||
43449 | USDI | 0 | 0 | |||||||
43450 | USDL | 1000 | 11 3/4 | 11 1/2 | 11 3/4 | 11 3/8 | 11 1/2 | 11 3/4 | 251500 | |
43451 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
43452 | USDV | 0 | 0 | |||||||
43453 | USEC | 1000 | 5/8 | 5/8 | 13/16 | 0 | ||||
43454 | USEE | 100 | 1.5000 | 0 | ||||||
43455 | USEG | 1000 | 16 | 16 | 16 | 16 | 1000 | |||
43456 | USEL | 0 | 0 | |||||||
43457 | USEMX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
43458 | USEN | 33 | 2.4992 | 0 | ||||||
43459 | USERX | 0 | 1.63 | 1.63 | 1.63 | 0 | ||||
43460 | USES | 1400 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 29400 | |
43461 | USESE | 10000 | 21/32 | 21/32 | 11/16 | 0 | ||||
43462 | USEV | 5000 | 0.1200 | 0.1100 | 0.1200 | 0.1100 | 0.0700 | 0.1250 | 15200 | |
43463 | USEXX | 0 | 0.69 | 3.29 | 3.33 | 15044 | ||||
43464 | USEY | 100 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.2500 | 3.5000 | 100 | |
43465 | USF | 400 | 32 1/8 | 32 1/4 | 32 1/4 | 32 1/8 | 30 5/8 | 33 5/8 | 800 | |
43466 | USFA | 0 | 0 | |||||||
43467 | USFC | 10000 | 21 1/4 | 21 3/8 | 21 1/2 | 21 1/8 | 21 1/4 | 21 1/2 | 152100 | |
43468 | USFD | 0 | 0 | |||||||
43469 | USFG | 0 | 0 | |||||||
43470 | USFI | 0 | 0 | |||||||
43471 | USFL | 0 | 0 | |||||||
43472 | USFS | 2000 | 13 7/8 | 14 1/4 | 14 5/8 | 13 7/8 | 13 7/8 | 14 1/2 | 17800 | |
43473 | USFT | 0 | 0 | |||||||
43474 | USFX | 500 | 1.0937 | 1.0937 | 1.1875 | 1.0312 | 1.0937 | 1.1875 | 14500 | |
43475 | USG | 500 | 29 | 29 5/8 | 30 1/8 | 0 | ||||
43476 | USG.W | 0 | 0 | |||||||
43477 | USG/WS | 200 | 11 | 14 5/8 | 15 1/8 | 0 | ||||
43478 | USGI | 0 | 0 | |||||||
43479 | USGIX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
43480 | USGL | 100 | 1 1/32 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 3/32 | 900 | |
43481 | USGM | 0 | 0 | |||||||
43482 | USGNX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
43483 | USGRX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
43484 | USGSX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
43485 | USH | 100 | 30 3/8 | 30 1/8 | 30 5/8 | 0 | ||||
43486 | USHA | 0 | 0 | |||||||
43487 | USHAP | 0 | 0 | |||||||
43488 | USHCB | 0 | 0 | |||||||
43489 | USHG | 300 | 2 3/8 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 37900 | |
43490 | USHGW | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 5/16 | 2000 | |
43491 | USHI | 0 | 0 | |||||||
43492 | USHO | 2000 | 3/4 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 262000 | |
43493 | USHP | 3000 | 3 1/8 | 3 9/32 | 3 9/32 | 3 1/8 | 3 1/8 | 3 3/8 | 14200 | |
43494 | USI | 200 | 27 3/8 | 27 3/4 | 28 1/8 | 0 | ||||
43495 | USIFX | 0 | 18.36 | 18.36 | 18.36 | 0 | ||||
43496 | USINX | 0 | 15.00 | 15.00 | 15.00 | 0 | ||||
43497 | USISX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
43498 | USLC | 0 | 0 | |||||||
43499 | USLCP | 0 | 0 | |||||||
43500 | USLD | 600 | 8 31/64 | 8 3/8 | 8 1/2 | 8 1/4 | 8 5/16 | 8 1/2 | 107900 | |
43501 | USLM | 2000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/2 | 4000 | |
43502 | USLN | 1500 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
43503 | USLR | 0 | 0 | |||||||
43504 | USM | 5600 | 29 | 29 1/8 | 31 | 0 | ||||
43505 | USMA | 0 | 0 | |||||||
43506 | USMB | 0 | 0 | |||||||
43507 | USMD | 25000 | 0.1600 | 0.1562 | 0.1600 | 0.1562 | 0.1600 | 0.2187 | 80000 | |
43508 | USMDW | 16000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43509 | USMF | 0 | 0 | |||||||
43510 | USML | 1000 | 2 15/16 | 2 5/8 | 2 15/16 | 2 5/8 | 2 5/8 | 3 1/8 | 22000 | |
43511 | USMM | 0 | 0 | |||||||
43512 | USMO | 0 | 0 | |||||||
43513 | USMR | 0 | 0 | |||||||
43514 | USMX | 6400 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 11/16 | 1 7/8 | 49300 | |
43515 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
43516 | USNA | 100 | 21.7500 | 0 | ||||||
43517 | USNC | 0 | 0 | |||||||
43518 | USNI | 0 | 0 | |||||||
43519 | USNO | 0 | 0 | |||||||
43520 | USNT | 0 | 0 | |||||||
43521 | USNYX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
43522 | USO | 300 | 15/32 | 0 | ||||||
43523 | USOR | 5000 | 9 1/8 | 9 1/4 | 9 3/8 | 8 7/8 | 9 | 9 1/8 | 141100 | |
43524 | USOS | 100 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 2800 | |
43525 | USP | 500 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 8 1/2 | 9 3/4 | 500 | |
43526 | USPAX | 0 | 9.33 | 9.33 | 9.77 | 0 | ||||
43527 | USPH | 3500 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
43528 | USPLF | 0 | 0 | |||||||
43529 | USPN | 1000 | 4 1/2 | 4 9/16 | 4 11/16 | 4 1/2 | 4 3/8 | 4 5/8 | 16100 | |
43530 | USPS | 15000 | 0.0700 | 0.0600 | 0.0700 | 0 | ||||
43531 | USPT | 0 | 0 | |||||||
43532 | USPTS | 2000 | 4 | 3 3/4 | 4 | 0 | ||||
43533 | USR | 0 | 0 | |||||||
43534 | USRC | 0 | 0 | |||||||
43535 | USRS | 0 | 0 | |||||||
43536 | USRT | 0 | 0 | |||||||
43537 | USRV | 400 | 2 7/8 | 3 3/16 | 3 3/16 | 2 7/8 | 2 7/8 | 3 3/16 | 1400 | |
43538 | USRX | 2500 | 60 1/2 | 64 3/4 | 65 1/4 | 60 | 60 1/2 | 60 5/8 | 15691700 | |
43539 | USS | 200 | 41 | 41 3/4 | 42 1/2 | 0 | ||||
43540 | USSA | 0 | 0 | |||||||
43541 | USSB | 3000 | 16 | 16 1/4 | 16 1/4 | 15 7/8 | 15 7/8 | 16 | 66400 | |
43542 | USSBX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
43543 | USSC | 0 | 0 | |||||||
43544 | USSI | 0 | 0 | |||||||
43545 | USSL | 0 | 0 | |||||||
43546 | USSM | 0 | 0 | |||||||
43547 | USSN | 0 | 0 | |||||||
43548 | USSPX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
43549 | USSR | 0 | 0 | |||||||
43550 | USSS | 100 | 0.0625 | 0 | ||||||
43551 | USSSX | 0 | 7.05 | 7.05 | 7.38 | 0 | ||||
43552 | USST | 5000 | 1.0625 | 1.0000 | 1.1250 | 0 | ||||
43553 | USSTX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
43554 | USSX | 0 | 0 | |||||||
43555 | USSXX | 0 | 0.45 | 3.13 | 3.17 | 9522 | ||||
43556 | USSpA | 200 | 43 1/2 | 40 1/4 | 41 1/2 | 0 | ||||
43557 | UST | 100 | 28 1/2 | 28 1/4 | 28 5/8 | 28 1/4 | 28 5/8 | 28 7/8 | 4400 | |
43558 | USTB | 200 | 17 5/8 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/2 | 17 5/8 | 101400 | |
43559 | USTC | 23000 | 61 9/16 | 61 3/4 | 61 3/4 | 61 9/16 | 61 1/2 | 61 3/4 | 50500 | |
43560 | USTD | 0 | 0 | |||||||
43561 | USTE | 0 | 0 | |||||||
43562 | USTEX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
43563 | USTI | 2000 | 0.0450 | 0.0250 | 0.0425 | 0 | ||||
43564 | USTK | 0 | 0 | |||||||
43565 | USTL | 500 | 5 1/4 | 5 1/4 | 6 | 0 | ||||
43566 | USTQ | 500 | 1.1250 | 0.9375 | 1.1250 | 0 | ||||
43567 | USTR | 100 | 22 1/2 | 21 1/4 | 23 | 0 | ||||
43568 | USTS | 500 | 1 1/2 | 1 21/32 | 1 25/32 | 1 1/2 | 1 1/2 | 1 9/16 | 55300 | |
43569 | USTSW | 1000 | 5/16 | 3/8 | 3/8 | 5/16 | 5/16 | 3/8 | 49100 | |
43570 | USTT | 5000 | 0.3900 | 0.3800 | 0.4000 | 0.3750 | 0.3750 | 0.4000 | 180000 | |
43571 | USTTP | 2000 | 4.0000 | 3.8750 | 5.5000 | 0 | ||||
43572 | USTU | 0 | 0 | |||||||
43573 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
43574 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
43575 | USTXX | 0 | 0.05 | 4.46 | 4.43 | 1462 | ||||
43576 | USUTX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
43577 | USV | 200 | 23 1/8 | 22 3/4 | 23 1/8 | 22 3/4 | 12400 | |||
43578 | USVAX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
43579 | USVB | 0 | 0 | |||||||
43580 | USVG | 0 | 0 | |||||||
43581 | USVH | 0 | 0 | |||||||
43582 | USVI | 500 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.1000 | 2400 | |
43583 | USVR | 0 | 0 | |||||||
43584 | USVS | 0 | 0 | |||||||
43585 | USVY | 0 | 0 | |||||||
43586 | USW | 600 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/4 | 30 1/4 | 30 5/8 | 2200 | |
43587 | USWB | 1000 | 71.7500 | 0 | ||||||
43588 | USWC | 3000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 16600 | |
43589 | USWD | 0 | 0 | |||||||
43590 | USWDA | 400 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
43591 | USWE | 0 | 0 | |||||||
43592 | USWI | 500 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 1500 | |
43593 | USWL | 0 | 0 | |||||||
43594 | USWM | 0 | 0 | |||||||
43595 | USWN | 0 | 0 | |||||||
43596 | USWO | 0 | 0 | |||||||
43597 | USWP | 0 | 0 | |||||||
43598 | USWR | 0 | 0 | |||||||
43599 | USWS | 0 | 0 | |||||||
43600 | USWT | 0 | 0 | |||||||
43601 | USWW | 0 | 0 | |||||||
43602 | USWX | 0 | 0 | |||||||
43603 | USWY | 0 | 0 | |||||||
43604 | USWpA | 3300 | 24 19/64 | 24 1/2 | 24 27/32 | 24 1/4 | 31200 | |||
43605 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
43606 | USXC | 500 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.6250 | 500 | |
43607 | USXP | 1000 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 25500 | |
43608 | USXX | 10000 | 0.1600 | 0.1600 | 0.1600 | 0.1400 | 0.1300 | 0.1600 | 43500 | |
43609 | UT | 500 | 15 | 13 7/8 | 14 3/8 | 0 | ||||
43610 | UTA | 0 | 0 | |||||||
43611 | UTAHX | 0 | 9.88 | 9.88 | 10.29 | 0 | ||||
43612 | UTAXX | 0 | 0.43 | 4.44 | 4.60 | 2589 | ||||
43613 | UTBT | 0 | 0 | |||||||
43614 | UTBTF | 0 | 3.3000 | 0 | ||||||
43615 | UTBTY | 0 | 3.5000 | 0 | ||||||
43616 | UTBXX | 0 | 0.43 | 4.68 | 4.73 | 3890 | ||||
43617 | UTC | 0 | 0 | |||||||
43618 | UTCE | 0 | 0 | |||||||
43619 | UTCH | 0 | 0 | |||||||
43620 | UTCHP | 0 | 0 | |||||||
43621 | UTCI | 5000 | 3 1/16 | 3 | 3 1/16 | 3 | 3 | 3 1/8 | 11000 | |
43622 | UTCIW | 300 | 1 3/8 | 1 3/8 | 2 1/4 | 0 | ||||
43623 | UTDC | 0 | 0 | |||||||
43624 | UTDL | 100 | 15/32 | 15/32 | 5/8 | 0 | ||||
43625 | UTDLW | 3000 | 1/8 | 1/8 | 7/32 | 0 | ||||
43626 | UTE | 100 | 2 1/4 | 1/8 | 3/8 | 0 | ||||
43627 | UTEC | 9000 | 9/32 | 11/32 | 11/32 | 9/32 | 9/32 | 5/16 | 10600 | |
43628 | UTEH | 0 | 0 | |||||||
43629 | UTEI | 0 | 0 | |||||||
43630 | UTEK | 17000 | 17 3/8 | 17 | 17 5/8 | 16 7/8 | 17 3/8 | 17 5/8 | 139400 | |
43631 | UTGC | 1000 | 6.0000 | 4.7500 | 5.7500 | 0 | ||||
43632 | UTGXX | 0 | 0.03 | 4.88 | 4.93 | 5516 | ||||
43633 | UTH | 300 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 20 3/4 | 21 1/4 | 400 | |
43634 | UTHC | 3000 | 0.1250 | 0 | ||||||
43635 | UTHD | 0 | 0 | |||||||
43636 | UTHT | 0 | 0 | |||||||
43637 | UTHY | 0 | 0 | |||||||
43638 | UTI | 300 | 21 3/8 | 21 1/2 | 21 1/2 | 21 3/8 | 1200 | |||
43639 | UTID | 0 | 0 | |||||||
43640 | UTIIQ | 1000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1000 | |||
43641 | UTIN | 1500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 1500 | |
43642 | UTIQ | 0 | 0 | |||||||
43643 | UTIS | 1000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.8200 | 0.9687 | 1000 | |
43644 | UTIXX | 0 | 0.40 | 4.91 | 5.03 | 10552 | ||||
43645 | UTL | 200 | 20 1/8 | 0 | ||||||
43646 | UTLE | 0 | 0 | |||||||
43647 | UTLX | 5000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 1/2 | 3 1/2 | 3 5/8 | 19900 | |
43648 | UTMD | 100 | 12 3/4 | 12 7/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 | 28700 | |
43649 | UTMXX | 0 | 0.01 | 4.93 | 4.96 | 3954 | ||||
43650 | UTOG | 12000 | 27 | 27 3/16 | 27 3/16 | 26 3/4 | 26 3/4 | 27 1/2 | 26900 | |
43651 | UTORY | 0 | 11.2500 | 0 | ||||||
43652 | UTOV | 0 | 0 | |||||||
43653 | UTOVF | 0 | 1.3500 | 0 | ||||||
43654 | UTPL | 0 | 0 | |||||||
43655 | UTR | 800 | 23 7/8 | 23 1/2 | 23 7/8 | 0 | ||||
43656 | UTRCF | 0 | 0.7500 | 0 | ||||||
43657 | UTRE | 0 | 0 | |||||||
43658 | UTRH | 0 | 0 | |||||||
43659 | UTRI | 0 | 0 | |||||||
43660 | UTRM | 0 | 0 | |||||||
43661 | UTRN | 0 | 0 | |||||||
43662 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
43663 | UTRW | 0 | 0 | |||||||
43664 | UTRWW | 700 | 1 1/8 | 1 1/8 | 1 3/4 | 0 | ||||
43665 | UTRX | 2000 | 0.0625 | 0 | ||||||
43666 | UTS | 0 | 0 | |||||||
43667 | UTSXX | 0 | 0.75 | 4.86 | 4.97 | 343 | ||||
43668 | UTTXX | 0 | 0.62 | 4.68 | 4.77 | 2954 | ||||
43669 | UTVI | 100 | 88 | 88 | 90 3/4 | 0 | ||||
43670 | UTWN | 0 | 0 | |||||||
43671 | UTX | 2000 | 131 | 131 | 131 | 131 | 129 7/8 | 130 1/2 | 2000 | |
43672 | UTXA | 0 | 0 | |||||||
43673 | UTXB | 0 | 0 | |||||||
43674 | UTXC | 0 | 0 | |||||||
43675 | UTXD | 0 | 0 | |||||||
43676 | UTXG | 0 | 0 | |||||||
43677 | UTXH | 0 | 0 | |||||||
43678 | UTXI | 0 | 0 | |||||||
43679 | UTXM | 0 | 0 | |||||||
43680 | UTXN | 0 | 0 | |||||||
43681 | UTXO | 0 | 0 | |||||||
43682 | UTXR | 0 | 0 | |||||||
43683 | UTXS | 0 | 0 | |||||||
43684 | UTXT | 0 | 0 | |||||||
43685 | UTXX | 0 | 0 | |||||||
43686 | UTXY | 0 | 0 | |||||||
43687 | UTY | 0 | 260.84 | 259.13 | 261.06 | 259.13 | 0 | |||
43688 | UUNT | 1000 | 56 3/4 | 0 | ||||||
43689 | UVAXX | 0 | 0.32 | 3.19 | 3.24 | 1092 | ||||
43690 | UVICF | 0 | 0.1000 | 0 | ||||||
43691 | UVIFC | 0 | 0 | |||||||
43692 | UVMM | 0 | 2.0000 | 3.5000 | 0 | |||||
43693 | UVN | 300 | 36 1/4 | 35 3/8 | 36 1/4 | 35 3/8 | 35 7/8 | 36 1/4 | 29100 | |
43694 | UVNC | 0 | 0 | |||||||
43695 | UVNG | 0 | 0 | |||||||
43696 | UVNI | 0 | 0 | |||||||
43697 | UVNJ | 0 | 0 | |||||||
43698 | UVNL | 0 | 0 | |||||||
43699 | UVNN | 0 | 0 | |||||||
43700 | UVNS | 0 | 0 | |||||||
43701 | UVRS | 0 | 0 | |||||||
43702 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
43703 | UVSG | 0 | 0 | |||||||
43704 | UVSGA | 5000 | 16 7/8 | 17 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 71700 | |
43705 | UVSL | 6000 | 4 1/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 7/8 | 21300 | |
43706 | UVSLW | 600 | 2 | 1 7/8 | 2 3/4 | 1 7/8 | 1 7/8 | 2 3/4 | 67800 | |
43707 | UVSP | 200 | 32.5000 | 33.5000 | 33.5000 | 32.5000 | 32.5000 | 33.5000 | 300 | |
43708 | UVTF | 3000 | 1.0625 | 1.0625 | 1.0937 | 1.0625 | 1.0625 | 1.0937 | 49000 | |
43709 | UVTR | 0 | 0 | |||||||
43710 | UVV | 100 | 27 1/8 | 27 3/8 | 27 7/8 | 0 | ||||
43711 | UVVC | 0 | 0 | |||||||
43712 | UVVK | 0 | 0 | |||||||
43713 | UVWS | 0 | 0 | |||||||
43714 | UVX | 1000 | 19 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
43715 | UVXG | 0 | 0 | |||||||
43716 | UVXM | 0 | 0 | |||||||
43717 | UVXO | 0 | 0 | |||||||
43718 | UVXT | 0 | 0 | |||||||
43719 | UVXW | 0 | 0 | |||||||
43720 | UW | 100 | 32 3/4 | 32 3/4 | 33 1/8 | 0 | ||||
43721 | UWR | 200 | 15 5/8 | 15 3/4 | 16 1/8 | 0 | ||||
43722 | UWRA | 0 | 0 | |||||||
43723 | UWRD | 0 | 0 | |||||||
43724 | UWRR | 0 | 0 | |||||||
43725 | UWST | 500 | 36 | 36 3/8 | 36 1/2 | 35 1/2 | 35 3/4 | 36 | 215400 | |
43726 | UWZ | 800 | 24 3/4 | 24 1/4 | 25 3/8 | 0 | ||||
43727 | UWZB | 0 | 0 | |||||||
43728 | UWZC | 0 | 0 | |||||||
43729 | UWZD | 0 | 0 | |||||||
43730 | UWZM | 0 | 0 | |||||||
43731 | UWZN | 0 | 0 | |||||||
43732 | UWZS | 0 | 0 | |||||||
43733 | UWZZ | 0 | 0 | |||||||
43734 | UXL | 20000 | 45 3/16 | 0 | ||||||
43735 | UpB | 200 | 48 1/4 | 54 | 55 1/4 | 0 | ||||
43736 | V | 4600 | 33 5/8 | 31 3/8 | 31 3/4 | 0 | ||||
43737 | V.AAX | 0 | 0 | |||||||
43738 | V.ABP | 0 | 0 | |||||||
43739 | V.AGH | 0 | 0 | |||||||
43740 | V.AIX | 0 | 0 | |||||||
43741 | V.AJI | 0 | 0 | |||||||
43742 | V.AKI | 0 | 0 | |||||||
43743 | V.AKS | 0 | 0 | |||||||
43744 | V.AMH | 0 | 0 | |||||||
43745 | V.ATN | 0 | 0 | |||||||
43746 | V.AX | 0 | 0 | |||||||
43747 | V.AXN | 0 | 0 | |||||||
43748 | V.AZS | 0 | 0 | |||||||
43749 | V.BIA | 0 | 0 | |||||||
43750 | V.BIL | 0 | 0 | |||||||
43751 | V.BOU | 0 | 0 | |||||||
43752 | V.BXL | 0 | 0 | |||||||
43753 | V.CGM | 0 | 0 | |||||||
43754 | V.CLP | 0 | 0 | |||||||
43755 | V.CLV | 0 | 0 | |||||||
43756 | V.CLY | 0 | 0 | |||||||
43757 | V.CMO | 0 | 0 | |||||||
43758 | V.CNZ | 0 | 0 | |||||||
43759 | V.CVY | 0 | 0 | |||||||
43760 | V.CWD | 0 | 0 | |||||||
43761 | V.CWK | 0 | 0 | |||||||
43762 | V.DAR | 0 | 0 | |||||||
43763 | V.DBE | 0 | 0 | |||||||
43764 | V.DCX | 0 | 0 | |||||||
43765 | V.DLR | 0 | 0 | |||||||
43766 | V.DM | 0 | 0 | |||||||
43767 | V.DMO | 0 | 0 | |||||||
43768 | V.DTG | 0 | 0 | |||||||
43769 | V.DUC | 0 | 0 | |||||||
43770 | V.ECM | 0 | 0 | |||||||
43771 | V.EGD | 0 | 0 | |||||||
43772 | V.EIT | 0 | 0 | |||||||
43773 | V.EMT | 0 | 0 | |||||||
43774 | V.EXR | 0 | 0 | |||||||
43775 | V.FQV | 0 | 0 | |||||||
43776 | V.FTK | 0 | 0 | |||||||
43777 | V.GTE | 0 | 0 | |||||||
43778 | V.GUY | 0 | 0 | |||||||
43779 | V.HBP | 0 | 0 | |||||||
43780 | V.HIC | 0 | 0 | |||||||
43781 | V.HLD | 0 | 0 | |||||||
43782 | V.HMD | 0 | 0 | |||||||
43783 | V.IDX | 0 | 0 | |||||||
43784 | V.IGP | 0 | 0 | |||||||
43785 | V.INB | 0 | 0 | |||||||
43786 | V.INH | 0 | 0 | |||||||
43787 | V.INL | 0 | 0 | |||||||
43788 | V.ISL | 0 | 0 | |||||||
43789 | V.ITM | 0 | 0 | |||||||
43790 | V.IZP | 0 | 0 | |||||||
43791 | V.JEC | 0 | 0 | |||||||
43792 | V.JET | 0 | 0 | |||||||
43793 | V.KDA | 0 | 0 | |||||||
43794 | V.KOM | 0 | 0 | |||||||
43795 | V.KRO | 0 | 0 | |||||||
43796 | V.KRT | 0 | 0 | |||||||
43797 | V.LSN | 0 | 0 | |||||||
43798 | V.MIY | 0 | 0 | |||||||
43799 | V.MNV | 0 | 0 | |||||||
43800 | V.MPK | 0 | 0 | |||||||
43801 | V.MPV | 0 | 0 | |||||||
43802 | V.MW | 0 | 0 | |||||||
43803 | V.MXO | 0 | 0 | |||||||
43804 | V.NDI | 0 | 0 | |||||||
43805 | V.NDM | 0 | 0 | |||||||
43806 | V.NHM | 0 | 0 | |||||||
43807 | V.NMR | 0 | 0 | |||||||
43808 | V.NOT | 0 | 0 | |||||||
43809 | V.NST | 0 | 0 | |||||||
43810 | V.NSX | 0 | 0 | |||||||
43811 | V.NVN | 0 | 0 | |||||||
43812 | V.NVO | 0 | 0 | |||||||
43813 | V.PCN | 0 | 0 | |||||||
43814 | V.PCS | 0 | 0 | |||||||
43815 | V.PFE | 0 | 0 | |||||||
43816 | V.PHG | 0 | 0 | |||||||
43817 | V.PQE | 0 | 0 | |||||||
43818 | V.PSG | 0 | 0 | |||||||
43819 | V.QEG | 0 | 0 | |||||||
43820 | V.QSI | 0 | 0 | |||||||
43821 | V.RBM | 0 | 0 | |||||||
43822 | V.RGF | 0 | 0 | |||||||
43823 | V.RIE | 0 | 0 | |||||||
43824 | V.SBE | 0 | 0 | |||||||
43825 | V.SFH | 0 | 0 | |||||||
43826 | V.SKB | 0 | 0 | |||||||
43827 | V.SLL | 0 | 0 | |||||||
43828 | V.SMA | 0 | 0 | |||||||
43829 | V.SSB | 0 | 0 | |||||||
43830 | V.SSN | 0 | 0 | |||||||
43831 | V.SSO | 0 | 0 | |||||||
43832 | V.STT | 0 | 0 | |||||||
43833 | V.SWD | 0 | 0 | |||||||
43834 | V.SYI | 0 | 0 | |||||||
43835 | V.TCP | 0 | 0 | |||||||
43836 | V.TGL | 0 | 0 | |||||||
43837 | V.TKO | 0 | 0 | |||||||
43838 | V.XT | 0 | 0 | |||||||
43839 | V.YUM | 0 | 0 | |||||||
43840 | VA | 500 | 30 1/2 | 0 | ||||||
43841 | VAAL | 0 | 0 | |||||||
43842 | VAALY | 100 | 7 11/16 | 7 11/16 | 7 3/4 | 7 5/8 | 7 5/8 | 7 11/16 | 59600 | |
43843 | VAAPX | 0 | 18.90 | 18.90 | 18.90 | 0 | ||||
43844 | VABF | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/8 | 8 7/8 | 1300 | |
43845 | VAC | 0 | 0 | |||||||
43846 | VACI | 3000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 3300 | |
43847 | VACP | 0 | 0 | |||||||
43848 | VACR | 0 | 0 | |||||||
43849 | VACXX | 0 | 0.52 | 3.10 | 3.14 | 1820 | ||||
43850 | VADO | 5400 | 15.5000 | 15.2500 | 16.0000 | 0 | ||||
43851 | VAEL | 0 | 0 | |||||||
43852 | VAELO | 0 | 0 | |||||||
43853 | VAFB | 0 | 0 | |||||||
43854 | VAFGX | 0 | 9.83 | 9.83 | 9.66 | 0 | ||||
43855 | VAFN | 400 | 19.0000 | 0 | ||||||
43856 | VAGAX | 0 | 9.81 | 9.81 | 10.41 | 0 | ||||
43857 | VAGBX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
43858 | VAGCX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
43859 | VAGIX | 0 | 7.95 | 7.95 | 7.95 | 0 | ||||
43860 | VAGLF | 0 | 5.9375 | 0 | ||||||
43861 | VAGO | 200 | 0.1800 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1900 | 60900 | |
43862 | VAIB | 100 | 15.7500 | 15.6250 | 15.7500 | 15.6250 | 15.0000 | 15.7500 | 1300 | |
43863 | VAII | 300 | 1.7500 | 0 | ||||||
43864 | VAIS | 100 | 52.5000 | 0 | ||||||
43865 | VAITX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
43866 | VAIXX | 0 | 0.52 | 3.20 | 3.24 | 238 | ||||
43867 | VAL/WD | 0 | 0 | |||||||
43868 | VALBX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
43869 | VALC | 0 | 0 | |||||||
43870 | VALCX | 0 | 14.57 | 14.57 | 14.57 | 0 | ||||
43871 | VALE | 6000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/8 | 1 5/32 | 1 1/4 | 29400 | |
43872 | VALGX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
43873 | VALH | 55000 | 0.0400 | 0 | ||||||
43874 | VALHE | 15000 | 0.0200 | 0.0900 | 0.0900 | 0.0900 | 656500 | |||
43875 | VALI | 0 | 0 | |||||||
43876 | VALIX | 0 | 8.21 | 8.21 | 8.21 | 0 | ||||
43877 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
43878 | VALLX | 0 | 34.09 | 34.09 | 34.09 | 0 | ||||
43879 | VALM | 300 | 34 1/4 | 34 1/2 | 34 1/2 | 34 1/4 | 34 1/4 | 34 1/2 | 2200 | |
43880 | VALN | 200 | 16 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 2700 | |
43881 | VALR | 0 | 0 | |||||||
43882 | VALS | 0 | 0 | |||||||
43883 | VALSX | 0 | 16.62 | 16.62 | 16.62 | 0 | ||||
43884 | VALT | 0 | 0 | |||||||
43885 | VALU | 100 | 37 | 38 1/2 | 38 3/4 | 37 | 36 1/4 | 38 1/2 | 5300 | |
43886 | VALW | 0 | 0 | |||||||
43887 | VALY | 200 | 16 1/2 | 16 1/2 | 16 3/4 | 16 | 16 | 16 1/2 | 23900 | |
43888 | VAMC | 0 | 0 | |||||||
43889 | VAMCA | 0 | 0 | |||||||
43890 | VAMIX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
43891 | VAMTX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
43892 | VAN | 0 | 0 | |||||||
43893 | VANB | 2200 | 15.1250 | 14.5000 | 15.2500 | 0 | ||||
43894 | VANS | 5000 | 16 7/8 | 16 1/2 | 17 1/4 | 16 1/2 | 16 5/8 | 16 7/8 | 73300 | |
43895 | VANXX | 0 | 0 | |||||||
43896 | VAP | 2000 | 15 | 14 7/8 | 15 3/8 | 0 | ||||
43897 | VAQ | 0 | 0 | |||||||
43898 | VAQ.A | 0 | 0 | |||||||
43899 | VAR/WD | 0 | 0 | |||||||
43900 | VARA | 0 | 0 | |||||||
43901 | VARC | 0 | 0 | |||||||
43902 | VARH | 0 | 0 | |||||||
43903 | VARI | 0 | 0 | |||||||
43904 | VARK | 0 | 0 | |||||||
43905 | VARL | 500 | 8 1/4 | 8 5/8 | 8 7/8 | 8 1/4 | 8 1/4 | 8 3/4 | 10000 | |
43906 | VARN | 0 | 0 | |||||||
43907 | VARO | 0 | 0 | |||||||
43908 | VARS | 200 | 15 | 15 | 16 | 0 | ||||
43909 | VART | 0 | 0 | |||||||
43910 | VARX | 0 | 0 | |||||||
43911 | VARXY | 0 | 9.1250 | 0 | ||||||
43912 | VASC | 300 | 6.2500 | 5.8750 | 6.2500 | 5.8750 | 6.1250 | 6.2500 | 2600 | |
43913 | VASGX | 0 | 13.62 | 13.62 | 13.62 | 0 | ||||
43914 | VASIX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
43915 | VASO | 1000 | 2 5/16 | 2 1/4 | 2 3/8 | 2 1/4 | 2 5/16 | 2 3/8 | 71500 | |
43916 | VASTX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
43917 | VASVX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
43918 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
43919 | VATC | 0 | 0 | |||||||
43920 | VATE | 0 | 0 | |||||||
43921 | VATH | 0 | 0 | |||||||
43922 | VATI | 0 | 0 | |||||||
43923 | VATL | 0 | 0 | |||||||
43924 | VATO | 0 | 0 | |||||||
43925 | VATOF | 0 | 0 | |||||||
43926 | VATR | 0 | 0 | |||||||
43927 | VATS | 0 | 0 | |||||||
43928 | VATT | 0 | 0 | |||||||
43929 | VATW | 0 | 0 | |||||||
43930 | VATXY | 0 | 14.6250 | 0 | ||||||
43931 | VATZ | 0 | 0 | |||||||
43932 | VATZF | 0 | 0 | |||||||
43933 | VAUX | 0 | 0 | |||||||
43934 | VAZ | 1000 | 12 5/8 | 0 | ||||||
43935 | VAZIX | 0 | 11.01 | 11.01 | 11.44 | 0 | ||||
43936 | VBALX | 0 | 13.85 | 13.85 | 14.50 | 0 | ||||
43937 | VBAN | 2000 | 2 3/8 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 4700 | |
43938 | VBCBX | 0 | 13.71 | 13.71 | 13.71 | 0 | ||||
43939 | VBEHF | 0 | 53.8750 | 0 | ||||||
43940 | VBG | 0 | 17.08 | 0 | ||||||
43941 | VBIIX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
43942 | VBINX | 0 | 13.79 | 13.79 | 13.79 | 0 | ||||
43943 | VBISX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
43944 | VBKC | 0 | 0 | |||||||
43945 | VBLTX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
43946 | VBMFX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
43947 | VBND | 0 | 0 | |||||||
43948 | VBNJ | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 12 3/4 | 13 3/4 | 1000 | |
43949 | VBNK | 1400 | 21 | 20 1/2 | 22 | 0 | ||||
43950 | VBNYX | 0 | 14.91 | 14.91 | 14.91 | 0 | ||||
43951 | VBRK | 600 | 9 | 9 1/4 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/4 | 2700 | |
43952 | VBTIX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
43953 | VBVT | 0 | 0 | |||||||
43954 | VC | 500 | 28 7/8 | 29 | 29 | 28 7/8 | 28 5/8 | 29 3/8 | 600 | |
43955 | VCAGX | 0 | 41.63 | 41.63 | 43.71 | 0 | ||||
43956 | VCAI | 1000 | 18 1/8 | 17 7/8 | 18 3/8 | 17 3/4 | 17 7/8 | 18 1/8 | 234900 | |
43957 | VCAIW | 300 | 14.5000 | 14.5000 | 15.2500 | 0 | ||||
43958 | VCAIX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
43959 | VCAM | 1000 | 33 1/2 | 32 1/2 | 34 1/2 | 32 1/2 | 33 1/2 | 34 1/2 | 21900 | |
43960 | VCAN | 0 | 0 | |||||||
43961 | VCAP | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
43962 | VCAR | 1000 | 0.1400 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1600 | 110600 | |
43963 | VCARL | 2300 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
43964 | VCARW | 2300 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
43965 | VCARZ | 700 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
43966 | VCATX | 0 | 9.95 | 9.95 | 10.42 | 0 | ||||
43967 | VCAXX | 0 | 0.51 | 3.03 | 2.98 | 427 | ||||
43968 | VCBA | 100 | 12.5000 | 12.0000 | 14.7500 | 0 | ||||
43969 | VCC | 500 | 8 3/4 | 0 | ||||||
43970 | VCCI | 0 | 0 | |||||||
43971 | VCCM | 0 | 0 | |||||||
43972 | VCCO | 0 | 0 | |||||||
43973 | VCCT | 0 | 0 | |||||||
43974 | VCD | 1000 | 12 1/4 | 12 1/8 | 13 1/8 | 0 | ||||
43975 | VCDA | 0 | 0 | |||||||
43976 | VCDB | 0 | 0 | |||||||
43977 | VCDI | 0 | 0 | |||||||
43978 | VCDP | 0 | 0 | |||||||
43979 | VCDS | 0 | 0 | |||||||
43980 | VCDT | 0 | 0 | |||||||
43981 | VCDY | 0 | 0 | |||||||
43982 | VCEL | 0 | 0 | |||||||
43983 | VCELA | 500 | 16 13/32 | 16 | 16 1/2 | 16 | 16 1/4 | 16 1/2 | 75400 | |
43984 | VCEPY | 0 | 9.8850 | 0 | ||||||
43985 | VCF | 2000 | 12 1/2 | 0 | ||||||
43986 | VCGBX | 0 | 41.24 | 41.24 | 41.24 | 0 | ||||
43987 | VCGIX | 0 | 41.68 | 41.68 | 41.68 | 0 | ||||
43988 | VCI | 100 | 15 1/4 | 17 1/2 | 17 7/8 | 0 | ||||
43989 | VCIBX | 0 | 17.50 | 17.50 | 17.50 | 0 | ||||
43990 | VCID | 0 | 0 | |||||||
43991 | VCIG | 0 | 0 | |||||||
43992 | VCII | 0 | 0 | |||||||
43993 | VCIK | 0 | 0 | |||||||
43994 | VCIM | 0 | 0 | |||||||
43995 | VCIN | 0 | 0 | |||||||
43996 | VCINX | 0 | 10.45 | 10.45 | 10.86 | 0 | ||||
43997 | VCIR | 0 | 0 | |||||||
43998 | VCIT | 0 | 0 | |||||||
43999 | VCITX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
44000 | VCIY | 0 | 0 | |||||||
44001 | VCM | 0 | 0 | |||||||
44002 | VCN | 0 | 0 | |||||||
44003 | VCNB | 1000 | 4 3/4 | 4 11/16 | 4 7/8 | 0 | ||||
44004 | VCNGF | 0 | 1.0000 | 0 | ||||||
44005 | VCNI | 0 | 0 | |||||||
44006 | VCO | 3100 | 20 1/8 | 19 7/8 | 20 1/2 | 0 | ||||
44007 | VCOC | 0 | 0 | |||||||
44008 | VCOD | 1800 | 0.1100 | 0.0700 | 0.1100 | 0 | ||||
44009 | VCOM | 5000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 7/16 | 5 1/2 | 41300 | |
44010 | VCOMP | 0 | 0 | |||||||
44011 | VCOU | 0 | 0 | |||||||
44012 | VCR | 100 | 1 1/4 | 1 1/8 | 1 1/2 | 0 | ||||
44013 | VCR+A | 0 | 0 | |||||||
44014 | VCR/WS | 1000 | 1/16 | 0 | ||||||
44015 | VCRA | 0 | 0 | |||||||
44016 | VCRTQ | 100 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1100 | |||
44017 | VCRY | 0 | 0 | |||||||
44018 | VCSI | 1000 | 6 5/8 | 6 1/4 | 6 3/4 | 6 | 6 3/8 | 6 3/4 | 207600 | |
44019 | VCSY | 52400 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
44020 | VCTFX | 0 | 10.74 | 10.74 | 11.16 | 0 | ||||
44021 | VCTK | 0 | 0 | |||||||
44022 | VCTR | 400 | 2 3/16 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 1/4 | 4200 | |
44023 | VCTXX | 0 | 0.70 | 3.32 | 3.39 | 14105 | ||||
44024 | VCTY | 0 | 0.0625 | 1.0625 | 0 | |||||
44025 | VCV | 8000 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 9000 | |||
44026 | VCVSX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
44027 | VDAM | 0 | 0 | |||||||
44028 | VDCL | 0 | 0 | |||||||
44029 | VDCLF | 2000 | 7 | 7 | 7 | 7 | 7 | 7 1/2 | 15600 | |
44030 | VDCM | 0 | 0 | |||||||
44031 | VDEF | 2000 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 3/8 | 26100 | |
44032 | VDL | 0 | 0 | |||||||
44033 | VDNX | 2000 | 8 | 8 | 8 | 8 | 8 | 8 3/8 | 7200 | |
44034 | VDO | 0 | 0 | |||||||
44035 | VDRY | 100 | 5 | 5 | 5 | 5 | 5 | 5 3/4 | 700 | |
44036 | VDSB | 0 | 0 | |||||||
44037 | VDSBD | 0 | 0 | |||||||
44038 | VDX | 0 | 76.99 | 75.62 | 77.40 | 75.62 | 0 | |||
44039 | VECG | 100 | 3.0000 | 0 | ||||||
44040 | VECO | 100 | 11 3/8 | 11 1/2 | 11 7/8 | 11 1/4 | 11 3/8 | 11 7/8 | 132800 | |
44041 | VEEEX | 0 | 14.06 | 14.06 | 14.06 | 0 | ||||
44042 | VEFXX | 0 | 0 | |||||||
44043 | VEGA | 0 | 0.0400 | 0 | ||||||
44044 | VEGRV | 0 | 0 | |||||||
44045 | VEHP | 1200 | 3.0625 | 3.0000 | 3.5000 | 0 | ||||
44046 | VEIEX | 0 | 12.03 | 12.03 | 12.03 | 0 | ||||
44047 | VEIFX | 0 | 30.09 | 30.09 | 30.09 | 0 | ||||
44048 | VEIPX | 0 | 18.24 | 18.24 | 18.24 | 0 | ||||
44049 | VEIX | 5000 | 0.3437 | 0.3750 | 0.3750 | 0.3437 | 0.2812 | 0.3750 | 25000 | |
44050 | VEL | 0 | 0 | |||||||
44051 | VELC | 0 | 0 | |||||||
44052 | VELCF | 400 | 54 | 53 | 56 3/4 | 0 | ||||
44053 | VELP | 0 | 0 | |||||||
44054 | VELPM | 100 | 69.0000 | 0 | ||||||
44055 | VELPN | 100 | 60.6000 | 0 | ||||||
44056 | VELXF | 0 | 0.7200 | 0 | ||||||
44057 | VELpE | 100 | 67 | 0 | ||||||
44058 | VELpT | 20000 | 25 3/64 | 25 1/4 | 25 1/4 | 25 3/64 | 21100 | |||
44059 | VEN | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/8 | 400 | |
44060 | VEND | 10000 | 5.1250 | 5.7500 | 5.7500 | 5.0000 | 5.0000 | 5.6250 | 15700 | |
44061 | VENE | 0 | 0 | |||||||
44062 | VENG | 0 | 0 | |||||||
44063 | VENGF | 5000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 9/32 | 1 5/16 | 40600 | |
44064 | VENH | 0 | 0 | |||||||
44065 | VENI | 0 | 0 | |||||||
44066 | VENL | 0 | 0 | |||||||
44067 | VENN | 0 | 0 | |||||||
44068 | VENS | 0 | 0 | |||||||
44069 | VENT | 400 | 8 1/16 | 9 1/8 | 9 1/8 | 7 5/8 | 7 7/8 | 8 1/4 | 8700 | |
44070 | VENU | 0 | 0 | |||||||
44071 | VENV | 0 | 0 | |||||||
44072 | VENW | 0 | 0 | |||||||
44073 | VENX | 0 | 0 | |||||||
44074 | VENY | 0 | 0 | |||||||
44075 | VENp | 100 | 22 5/8 | 0 | ||||||
44076 | VEPR | 0 | 0 | |||||||
44077 | VEQIX | 0 | 16.01 | 16.01 | 16.76 | 0 | ||||
44078 | VER | 1600 | 1 5/8 | 1 | 1 1/2 | 0 | ||||
44079 | VERB | 0 | 0 | |||||||
44080 | VERD | 10000 | 0.4000 | 0.3600 | 0.4000 | 0.3600 | 0.3600 | 0.4000 | 12000 | |
44081 | VERP | 200 | 17.7500 | 17.7500 | 17.7500 | 17.5000 | 17.5000 | 17.7500 | 2600 | |
44082 | VERS | 1800 | 2.1250 | 1.9062 | 2.1250 | 1.9062 | 1.8750 | 2.2500 | 5100 | |
44083 | VERT | 0 | 0 | |||||||
44084 | VES | 2200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 2200 | |||
44085 | VESK | 0 | 0 | |||||||
44086 | VESPP | 0 | 0 | |||||||
44087 | VEST | 1500 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 1700 | |
44088 | VETI | 2000 | 1.5625 | 1.5625 | 1.5625 | 1.5000 | 1.5000 | 1.5625 | 25300 | |
44089 | VETL | 0 | 0 | |||||||
44090 | VETR | 0 | 0 | |||||||
44091 | VETX | 2000 | 1 3/8 | 1 5/16 | 1 7/16 | 1 5/16 | 1 5/16 | 1 3/8 | 27600 | |
44092 | VEURX | 0 | 15.89 | 15.89 | 15.89 | 0 | ||||
44093 | VEX | 0 | 8.95 | 0 | ||||||
44094 | VEXMX | 0 | 26.50 | 26.50 | 26.50 | 0 | ||||
44095 | VEXPX | 0 | 55.13 | 55.13 | 55.13 | 0 | ||||
44096 | VF | 300 | 13 5/8 | 0 | ||||||
44097 | VFC | 100 | 65 7/8 | 66 1/2 | 66 7/8 | 0 | ||||
44098 | VFCE | 0 | 0 | |||||||
44099 | VFCI | 0 | 0 | |||||||
44100 | VFCL | 0 | 0 | |||||||
44101 | VFCN | 0 | 0 | |||||||
44102 | VFCPX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
44103 | VFCR | 0 | 0 | |||||||
44104 | VFCS | 0 | 0 | |||||||
44105 | VFCT | 0 | 0 | |||||||
44106 | VFCV | 0 | 0 | |||||||
44107 | VFCW | 0 | 0 | |||||||
44108 | VFED | 0 | 0 | |||||||
44109 | VFFC | 500 | 14 | 14 | 14 | 14 | 13 1/2 | 14 | 1000 | |
44110 | VFI | 100 | 33 5/8 | 34 3/8 | 34 7/8 | 0 | ||||
44111 | VFIC | 0 | 0 | |||||||
44112 | VFICX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
44113 | VFIDX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
44114 | VFIH | 0 | 0 | |||||||
44115 | VFIIX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
44116 | VFIL | 0 | 0 | |||||||
44117 | VFIM | 0 | 0 | |||||||
44118 | VFINX | 0 | 66.52 | 66.52 | 66.52 | 0 | ||||
44119 | VFIO | 0 | 0 | |||||||
44120 | VFIR | 0 | 0 | |||||||
44121 | VFISX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
44122 | VFIT | 0 | 0 | |||||||
44123 | VFITX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
44124 | VFIX | 0 | 0 | |||||||
44125 | VFIXX | 0 | 0.60 | 5.14 | 5.23 | 1161 | ||||
44126 | VFL | 4000 | 12 1/2 | 0 | ||||||
44127 | VFLAX | 0 | 14.98 | 14.98 | 15.73 | 0 | ||||
44128 | VFLBX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
44129 | VFLIX | 0 | 10.67 | 10.67 | 11.09 | 0 | ||||
44130 | VFLTX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
44131 | VFLX | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 6000 | |
44132 | VFM | 400 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 5/8 | 17 1/8 | 400 | |
44133 | VFOX | 4000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8750 | 1.0000 | 6500 | |
44134 | VFPXX | 0 | 0.60 | 4.91 | 5.00 | 2548 | ||||
44135 | VFRT | 1200 | 1.9375 | 3.0000 | 3.7500 | 0 | ||||
44136 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
44137 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
44138 | VFSB | 0 | 0 | |||||||
44139 | VFSC | 200 | 34 3/4 | 35 | 35 | 34 3/4 | 34 3/4 | 35 | 7600 | |
44140 | VFSDX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
44141 | VFSTX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
44142 | VFTR | 0 | 0 | |||||||
44143 | VFVXX | 0 | 0.60 | 4.71 | 4.79 | 3548 | ||||
44144 | VGAA | 5600 | 0.5000 | 0.4375 | 0.6250 | 0 | ||||
44145 | VGB/WS | 0 | 1/32 | 1/16 | 0 | |||||
44146 | VGCB | 0 | 0 | |||||||
44147 | VGCP | 5000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2500 | 5000 | |
44148 | VGDM | 0 | 0 | |||||||
44149 | VGEL | 400 | 2.0000 | 0 | ||||||
44150 | VGENX | 0 | 21.58 | 21.58 | 21.58 | 0 | ||||
44151 | VGHCX | 0 | 56.07 | 56.07 | 56.07 | 0 | ||||
44152 | VGHN | 500 | 9 3/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 9800 | |
44153 | VGIFX | 0 | 14.92 | 14.92 | 15.79 | 0 | ||||
44154 | VGIIX | 0 | 39.22 | 39.22 | 39.22 | 0 | ||||
44155 | VGIN | 0 | 0 | |||||||
44156 | VGINF | 2000 | 9 5/8 | 10 1/4 | 10 1/4 | 9 5/8 | 9 1/2 | 10 1/4 | 4900 | |
44157 | VGINY | 0 | 0 | |||||||
44158 | VGIXX | 0 | 0.56 | 5.24 | 5.38 | 6747 | ||||
44159 | VGM | 800 | 15 7/8 | 15 3/4 | 15 7/8 | 0 | ||||
44160 | VGMXX | 0 | 0.52 | 4.90 | 4.93 | 19706 | ||||
44161 | VGPMX | 0 | 12.36 | 12.36 | 12.36 | 0 | ||||
44162 | VGPXX | 0 | 0.56 | 4.99 | 5.12 | 4656 | ||||
44163 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
44164 | VGRIX | 0 | 39.18 | 39.18 | 41.13 | 0 | ||||
44165 | VGRP | 0 | 0 | |||||||
44166 | VGRPY | 0 | 0 | |||||||
44167 | VGSI | 0 | 0 | |||||||
44168 | VGSIX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
44169 | VGSTX | 0 | 16.52 | 16.52 | 16.52 | 0 | ||||
44170 | VGSUX | 0 | 12.76 | 12.76 | 12.76 | 0 | ||||
44171 | VGTSX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
44172 | VGVBX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
44173 | VGVIX | 0 | 11.13 | 11.13 | 11.65 | 0 | ||||
44174 | VH | 200 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 200 | |
44175 | VHAAX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
44176 | VHAGX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
44177 | VHCOX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
44178 | VHGEX | 0 | 11.76 | 11.76 | 11.76 | 0 | ||||
44179 | VHI | 300 | 6 | 5 5/8 | 6 1/4 | 0 | ||||
44180 | VHIA | 0 | 0 | |||||||
44181 | VHIE | 0 | 0 | |||||||
44182 | VHIL | 0 | 0 | |||||||
44183 | VHIN | 0 | 0 | |||||||
44184 | VHIR | 0 | 0 | |||||||
44185 | VHIT | 0 | 0 | |||||||
44186 | VHIV | 0 | 0 | |||||||
44187 | VHIW | 0 | 0 | |||||||
44188 | VHL | 0 | 0 | |||||||
44189 | VHL.A | 0 | 0 | |||||||
44190 | VHOG | 17300 | 0.0010 | 0 | ||||||
44191 | VHRT | 200 | 0.0100 | 0.0025 | 0.0100 | 0.0025 | 0.0025 | 0.0200 | 1900 | |
44192 | VHT | 2000 | 5/8 | 0 | ||||||
44193 | VHYBX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
44194 | VIA | 100 | 32 1/8 | 34 3/4 | 35 1/4 | 0 | ||||
44195 | VIA.A | 0 | 0 | |||||||
44196 | VIA.B | 0 | 0 | |||||||
44197 | VIA/B | 200 | 35 1/2 | 35 3/8 | 35 3/4 | 35 1/4 | 35 1/2 | 35 7/8 | 2000 | |
44198 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
44199 | VIA/WS/C | 3000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/16 | 4000 | |
44200 | VIA/WS/E | 200 | 1 7/8 | 2 5/8 | 3 3/16 | 0 | ||||
44201 | VIAA | 0 | 0 | |||||||
44202 | VIAB | 0 | 0 | |||||||
44203 | VIAC | 0 | 0 | |||||||
44204 | VIAD | 0 | 0 | |||||||
44205 | VIAE | 0 | 0 | |||||||
44206 | VIAG | 0 | 0 | |||||||
44207 | VIAH | 0 | 0 | |||||||
44208 | VIAI | 200 | 5.0000 | 0 | ||||||
44209 | VIAK | 0 | 0 | |||||||
44210 | VIAL | 0 | 0 | |||||||
44211 | VIAM | 0 | 0 | |||||||
44212 | VIAN | 0 | 0 | |||||||
44213 | VIAO | 0 | 0 | |||||||
44214 | VIAP | 0 | 0 | |||||||
44215 | VIAR | 0 | 0 | |||||||
44216 | VIAS | 1000 | 47 3/4 | 47 1/2 | 49 1/2 | 47 | 47 1/2 | 48 1/4 | 298500 | |
44217 | VIAT | 0 | 0 | |||||||
44218 | VIAU | 0 | 0 | |||||||
44219 | VIAV | 0 | 0 | |||||||
44220 | VIAW | 0 | 0 | |||||||
44221 | VIAX | 0 | 0 | |||||||
44222 | VIAY | 0 | 0 | |||||||
44223 | VIBDX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
44224 | VIC | 600 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 2400 | |||
44225 | VICI | 300 | 0.0900 | 0.0100 | 0.0900 | 0 | ||||
44226 | VICL | 100 | 13 | 13 1/8 | 13 3/8 | 12 3/4 | 12 3/4 | 13 | 28400 | |
44227 | VICM | 5000 | 0.3750 | 0.3125 | 0.7500 | 0 | ||||
44228 | VICN | 0 | 0 | |||||||
44229 | VICP | 200 | 3.3750 | 3.4375 | 3.4375 | 3.3750 | 3.3750 | 3.5000 | 2800 | |
44230 | VICR | 200 | 18 | 17 3/4 | 18 | 17 3/4 | 17 3/4 | 18 | 60000 | |
44231 | VICT | 2000 | 36 1/4 | 0 | ||||||
44232 | VICXX | 0 | 0.38 | 5.22 | 5.34 | 6626 | ||||
44233 | VIDA | 2500 | 9 7/8 | 10 1/4 | 10 1/2 | 9 3/4 | 9 3/4 | 10 | 94600 | |
44234 | VIDAX | 0 | 10.82 | 10.82 | 11.24 | 0 | ||||
44235 | VIDE | 300 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 4 1/8 | 300 | |
44236 | VIEAX | 0 | 12.42 | 12.42 | 13.04 | 0 | ||||
44237 | VIEBX | 0 | 12.27 | 12.27 | 12.27 | 0 | ||||
44238 | VIEW | 1000 | 10 1/8 | 10 1/4 | 10 3/8 | 9 7/8 | 10 1/8 | 10 3/8 | 224000 | |
44239 | VIFDX | 0 | 9.85 | 9.85 | 10.21 | 0 | ||||
44240 | VIFL | 500 | 7/8 | 11/16 | 7/8 | 11/16 | 11/16 | 7/8 | 2500 | |
44241 | VIG | 1000 | 11 | 10 7/8 | 11 3/8 | 0 | ||||
44242 | VIGB | 0 | 0 | |||||||
44243 | VIGBX | 0 | 9.65 | 9.65 | 10.13 | 0 | ||||
44244 | VIGK | 0 | 0 | |||||||
44245 | VIGN | 0 | 0 | |||||||
44246 | VIGRX | 0 | 16.31 | 16.31 | 16.31 | 0 | ||||
44247 | VIGX | 0 | 0 | |||||||
44248 | VII | 100 | 2 | 0 | ||||||
44249 | VIII | 2000 | 2.6250 | 2.7500 | 3.0625 | 0 | ||||
44250 | VIIS | 500 | 0.0050 | 0 | ||||||
44251 | VIK | 0 | 0 | |||||||
44252 | VIKG | 4000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1000 | 4000 | |
44253 | VILPX | 0 | 12.36 | 12.36 | 12.36 | 0 | ||||
44254 | VIM | 1700 | 16 | 16 | 16 3/8 | 0 | ||||
44255 | VIMC | 0 | 0 | |||||||
44256 | VINBX | 0 | 38.98 | 38.98 | 38.98 | 0 | ||||
44257 | VINCLU | 0 | 0 | |||||||
44258 | VINE | 1500 | 0.8750 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 130500 | |
44259 | VINF | 7000 | 23/32 | 23/32 | 23/32 | 21/32 | 9/16 | 3/4 | 9800 | |
44260 | VINIX | 0 | 66.94 | 66.94 | 66.94 | 0 | ||||
44261 | VINS | 300 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
44262 | VINT | 0 | 0 | |||||||
44263 | VINXX | 0 | 0.78 | 4.63 | 4.74 | 846 | ||||
44264 | VIO | 0 | 0 | |||||||
44265 | VION | 0 | 0 | |||||||
44266 | VIONU | 0 | 0 | |||||||
44267 | VIONW | 0 | 0 | |||||||
44268 | VIONZ | 0 | 0 | |||||||
44269 | VIPG | 5000 | 0.0625 | 0.0500 | 0.1100 | 0 | ||||
44270 | VIPI | 0 | 0 | |||||||
44271 | VIPIS | 100 | 4 3/8 | 4 3/8 | 5 | 0 | ||||
44272 | VIPIX | 0 | 4.74 | 4.74 | 4.98 | 0 | ||||
44273 | VIPS | 0 | 0 | |||||||
44274 | VIPSD | 300 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
44275 | VIPT | 0 | 0 | |||||||
44276 | VIPTS | 100 | 7 | 7 | 8 3/8 | 0 | ||||
44277 | VIR | 300 | 15 1/8 | 0 | ||||||
44278 | VIRI | 0 | 0 | |||||||
44279 | VIRO | 4000 | 7/16 | 5/16 | 7/16 | 0 | ||||
44280 | VIRS | 200 | 10 | 10 1/4 | 10 1/4 | 10 | 10 | 10 1/8 | 121200 | |
44281 | VIRT | 100 | 0.1400 | 0.1400 | 0.1500 | 0 | ||||
44282 | VIRZ | 0 | 0 | |||||||
44283 | VISI | 5000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.7500 | 5000 | |
44284 | VISN | 500 | 5 1/4 | 5 1/64 | 5 3/8 | 5 | 5 1/4 | 5 1/2 | 36400 | |
44285 | VISNZ | 800 | 2 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/4 | 1600 | |
44286 | VIST | 2000 | 0.1250 | 0.1250 | 0.1250 | 0.0625 | 11700 | |||
44287 | VISTE | 0 | 0 | |||||||
44288 | VISTW | 2000 | 0.1250 | 0 | ||||||
44289 | VISW | 0 | 0 | |||||||
44290 | VISX | 1000 | 25 1/8 | 24 5/8 | 25 1/4 | 24 1/2 | 24 5/8 | 25 1/8 | 125600 | |
44291 | VISY | 0 | 0 | |||||||
44292 | VIT | 2000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 5/8 | 7 | 2000 | |
44293 | VITA | 0 | 0 | |||||||
44294 | VITC | 70300 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
44295 | VITFX | 0 | 9.53 | 9.53 | 9.90 | 0 | ||||
44296 | VITK | 900 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 1800 | |
44297 | VITKU | 500 | 1/2 | 11/32 | 1/2 | 11/32 | 11/32 | 1 | 3800 | |
44298 | VITKW | 20000 | 1/32 | 1/32 | 1/16 | 0 | ||||
44299 | VITL | 500 | 21 | 21 1/2 | 21 1/2 | 21 | 21 | 21 1/2 | 9100 | |
44300 | VITN | 400 | 2.4375 | 2.5000 | 2.5000 | 2.4375 | 2.0000 | 2.5000 | 1600 | |
44301 | VITQ | 0 | 0 | |||||||
44302 | VIV | 0 | 0 | |||||||
44303 | VIVA | 400 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
44304 | VIVAX | 0 | 16.55 | 16.55 | 16.55 | 0 | ||||
44305 | VIVXX | 0 | 0.57 | 4.55 | 4.51 | 1418 | ||||
44306 | VIX | 0 | 18.23 | 18.25 | 18.34 | 17.34 | 0 | |||
44307 | VJET | 400 | 10 1/8 | 9 7/8 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/8 | 378400 | |
44308 | VJV | 2000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 5200 | |||
44309 | VKA | 100 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
44310 | VKBBX | 0 | 16.48 | 16.48 | 16.48 | 0 | ||||
44311 | VKC | 500 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 500 | |||
44312 | VKCB | 0 | 0 | |||||||
44313 | VKCIX | 0 | 17.50 | 17.50 | 18.09 | 0 | ||||
44314 | VKCK | 0 | 0 | |||||||
44315 | VKGBX | 0 | 7.62 | 7.62 | 7.62 | 0 | ||||
44316 | VKGLX | 0 | 7.63 | 7.63 | 7.89 | 0 | ||||
44317 | VKHYX | 0 | 9.66 | 9.66 | 10.14 | 0 | ||||
44318 | VKI | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 7/8 | 500 | |
44319 | VKL | 5000 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 7800 | |||
44320 | VKLBX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
44321 | VKLMX | 0 | 10.18 | 10.18 | 10.52 | 0 | ||||
44322 | VKMGX | 0 | 14.51 | 14.51 | 15.23 | 0 | ||||
44323 | VKMHX | 0 | 14.46 | 14.46 | 15.18 | 0 | ||||
44324 | VKMMX | 0 | 15.25 | 15.25 | 16.01 | 0 | ||||
44325 | VKMPX | 0 | 17.40 | 17.40 | 18.27 | 0 | ||||
44326 | VKMTX | 0 | 19.13 | 19.13 | 20.08 | 0 | ||||
44327 | VKNG | 1900 | 29 1/4 | 28 7/8 | 29 1/4 | 28 11/16 | 29 1/8 | 29 1/4 | 449100 | |
44328 | VKPAX | 0 | 17.39 | 17.39 | 17.39 | 0 | ||||
44329 | VKQ | 4000 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
44330 | VKQC | 0 | 0 | |||||||
44331 | VKRS | 0 | 0 | |||||||
44332 | VKRSY | 0 | 4.7000 | 0 | ||||||
44333 | VKS | 17600 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
44334 | VKSAX | 0 | 12.54 | 12.54 | 13.17 | 0 | ||||
44335 | VKSBX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
44336 | VKSI | 1200 | 0.5312 | 0.3750 | 0.5312 | 0 | ||||
44337 | VKSTX | 0 | 10.51 | 10.51 | 10.92 | 0 | ||||
44338 | VKTFX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
44339 | VKUAX | 0 | 15.67 | 15.67 | 16.63 | 0 | ||||
44340 | VKUBX | 0 | 15.66 | 15.66 | 15.66 | 0 | ||||
44341 | VKV | 1000 | 12 3/8 | 12 3/8 | 12 3/4 | 0 | ||||
44342 | VKVC | 0 | 0 | |||||||
44343 | VLAAX | 0 | 16.19 | 16.19 | 16.19 | 0 | ||||
44344 | VLAB | 600 | 1 5/16 | 1 5/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 3/8 | 23900 | |
44345 | VLAN | 0 | 0 | |||||||
44346 | VLANS | 200 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 3/8 | 200 | |
44347 | VLBDX | 0 | 10.18 | 10.18 | 10.55 | 0 | ||||
44348 | VLCX | 0 | 0 | |||||||
44349 | VLCXX | 0 | 0.67 | 4.87 | 4.99 | 3555 | ||||
44350 | VLD | 0 | 0 | |||||||
44351 | VLE | 0 | 648.28 | 645.13 | 648.72 | 645.13 | 0 | |||
44352 | VLEE | 0 | 0 | |||||||
44353 | VLEEY | 0 | 61.2500 | 0 | ||||||
44354 | VLF | 900 | 2 11/16 | 2 3/16 | 2 11/16 | 0 | ||||
44355 | VLFG | 900 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 11/16 | 900 | |
44356 | VLGE | 0 | 0 | |||||||
44357 | VLGEA | 100 | 9 | 9 | 10 1/2 | 0 | ||||
44358 | VLHYX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
44359 | VLIC | 0 | 0 | |||||||
44360 | VLIFX | 0 | 21.25 | 21.25 | 21.25 | 0 | ||||
44361 | VLIS | 0 | 0 | |||||||
44362 | VLKA | 0 | 0 | |||||||
44363 | VLKAY | 0 | 76.2500 | 0 | ||||||
44364 | VLMI | 1000 | 0.0900 | 0.0700 | 0.0900 | 0 | ||||
44365 | VLNC | 500 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 44000 | |
44366 | VLNT | 600 | 3 1/8 | 3 1/4 | 3 1/4 | 2 3/4 | 3 | 3 1/8 | 120600 | |
44367 | VLNTW | 1700 | 1 1/2 | 1 5/8 | 1 7/8 | 1 1/2 | 1 1/2 | 1 7/8 | 6500 | |
44368 | VLNYX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
44369 | VLO | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/8 | 23 7/8 | 1100 | |
44370 | VLOG | 0 | 0 | |||||||
44371 | VLOI | 0 | 0 | |||||||
44372 | VLOK | 0 | 0 | |||||||
44373 | VLOM | 0 | 0 | |||||||
44374 | VLOS | 0 | 0 | |||||||
44375 | VLOX | 0 | 0 | |||||||
44376 | VLOp | 100 | 53 | 0 | ||||||
44377 | VLP | 200 | 11 7/8 | 11 1/2 | 12 | 0 | ||||
44378 | VLPI | 1100 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3750 | 1700 | |
44379 | VLRN | 0 | 0 | |||||||
44380 | VLSI | 1100 | 19 3/8 | 18 | 19 3/4 | 18 | 19 3/8 | 19 1/2 | 2136400 | |
44381 | VLSIH | 10 | 96 | 96 | 96 1/2 | 95 3/4 | 96 | 96 1/2 | 118 | |
44382 | VLSTX | 0 | 15.45 | 15.45 | 16.18 | 0 | ||||
44383 | VLT | 200 | 9 1/4 | 9 | 9 1/2 | 0 | ||||
44384 | VLTS | 2000 | 3 5/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 1/2 | 3 5/8 | 25000 | |
44385 | VLTXX | 0 | 0.72 | 2.70 | 2.74 | 204 | ||||
44386 | VLU | 500 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 1/8 | 500 | |
44387 | VLUGX | 0 | 8.58 | 8.58 | 8.58 | 0 | ||||
44388 | VLVB | 0 | 0 | |||||||
44389 | VLY | 300 | 24 7/8 | 25 3/8 | 25 3/4 | 0 | ||||
44390 | VLYA | 0 | 0 | |||||||
44391 | VMAX | 2100 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.5937 | 18100 | |
44392 | VMAXW | 2000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
44393 | VMC | 400 | 65 | 59 3/8 | 59 3/4 | 0 | ||||
44394 | VMCAX | 0 | 15.24 | 15.24 | 15.24 | 0 | ||||
44395 | VMCI | 0 | 0 | |||||||
44396 | VMCO | 0 | 0 | |||||||
44397 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
44398 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
44399 | VMFK | 0 | 0 | |||||||
44400 | VMFXX | 0 | 0.48 | 5.12 | 5.24 | 30001 | ||||
44401 | VMG | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 1600 | |||
44402 | VMI | 0 | 0 | |||||||
44403 | VMIBX | 0 | 15.25 | 15.25 | 15.25 | 0 | ||||
44404 | VMIXX | 0 | 0.50 | 5.30 | 5.40 | 9500 | ||||
44405 | VMKT | 0 | 0 | |||||||
44406 | VMLTX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
44407 | VMM | 400 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 400 | |||
44408 | VMMXX | 0 | 0.50 | 5.17 | 5.31 | 216765 | ||||
44409 | VMN | 6700 | 14 7/8 | 0 | ||||||
44410 | VMNA | 0 | 0 | |||||||
44411 | VMNV | 0 | 0 | |||||||
44412 | VMO | 3000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 3300 | |||
44413 | VMOIX | 0 | 10.32 | 10.32 | 10.72 | 0 | ||||
44414 | VMOY | 700 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1250 | 5.7500 | 700 | |
44415 | VMPAX | 0 | 9.14 | 9.14 | 9.60 | 0 | ||||
44416 | VMPIX | 0 | 9.12 | 9.12 | 9.12 | 0 | ||||
44417 | VMPXX | 0 | 0.61 | 4.95 | 5.08 | 28680 | ||||
44418 | VMRGX | 0 | 16.30 | 16.30 | 16.30 | 0 | ||||
44419 | VMRK | 700 | 8 5/8 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 49400 | |
44420 | VMRX | 1000 | 3 1/32 | 3 1/16 | 3 3/32 | 3 1/32 | 3 1/32 | 3 1/16 | 327300 | |
44421 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
44422 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
44423 | VMRXX | 0 | 0.50 | 5.34 | 5.49 | 9141 | ||||
44424 | VMSI | 1100 | 17 1/8 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 27500 | |
44425 | VMSXX | 0 | 0.69 | 3.41 | 3.47 | 47868 | ||||
44426 | VMT | 1600 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/2 | 2600 | |
44427 | VMTBX | 0 | 19.13 | 19.13 | 19.13 | 0 | ||||
44428 | VMV | 1200 | 12 5/8 | 0 | ||||||
44429 | VNAIX | 0 | 10.36 | 10.36 | 10.76 | 0 | ||||
44430 | VNBC | 500 | 3.6250 | 3.5000 | 3.7500 | 0 | ||||
44431 | VNCL | 2300 | 0.5000 | 0 | ||||||
44432 | VNCLU | 0 | 0 | |||||||
44433 | VNCO | 50000 | 0.0300 | 0.0150 | 0.0600 | 0 | ||||
44434 | VNDC | 0 | 0 | |||||||
44435 | VNDTX | 0 | 10.82 | 10.82 | 11.24 | 0 | ||||
44436 | VNEPX | 0 | 18.95 | 18.95 | 18.95 | 0 | ||||
44437 | VNGD | 2400 | 2 1/2 | 3 | 3 | 2 1/2 | 2 1/2 | 3 | 4300 | |
44438 | VNJBX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
44439 | VNJTX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
44440 | VNJXX | 0 | 0.72 | 3.24 | 3.29 | 8960 | ||||
44441 | VNM | 100 | 16 3/8 | 16 3/8 | 16 7/8 | 0 | ||||
44442 | VNMAX | 0 | 10.18 | 10.18 | 10.69 | 0 | ||||
44443 | VNMO | 0 | 0 | |||||||
44444 | VNMTX | 0 | 10.75 | 10.75 | 11.17 | 0 | ||||
44445 | VNO | 100 | 40 3/8 | 43 | 43 1/2 | 0 | ||||
44446 | VNOZ | 0 | 0 | |||||||
44447 | VNPA | 0 | 0 | |||||||
44448 | VNPB | 0 | 0 | |||||||
44449 | VNSR | 11000 | 0.2187 | 0.1875 | 0.2500 | 0 | ||||
44450 | VNTV | 100 | 30 1/4 | 30 1/2 | 31 1/4 | 30 | 30 1/4 | 31 | 150000 | |
44451 | VNTX | 2600 | 23 | 23 | 23 3/8 | 22 7/8 | 22 7/8 | 23 | 296300 | |
44452 | VNTXX | 0 | 0.44 | 3.00 | 3.07 | 775 | ||||
44453 | VNU | 0 | 0 | |||||||
44454 | VNUNY | 0 | 19.2500 | 0 | ||||||
44455 | VNV | 500 | 11 5/8 | 0 | ||||||
44456 | VNX | 0 | 31.05 | 0 | ||||||
44457 | VNYBX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
44458 | VNYFX | 0 | 10.20 | 10.20 | 10.68 | 0 | ||||
44459 | VNYTX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
44460 | VNYXX | 0 | 0.47 | 2.97 | 2.99 | 8776 | ||||
44461 | VO | 100 | 37 | 37 | 37 | 37 | 37 | 37 3/4 | 300 | |
44462 | VOBLF | 0 | 20.5000 | 0 | ||||||
44463 | VOC | 0 | 0 | |||||||
44464 | VOCL | 0 | 0 | |||||||
44465 | VOCLF | 1000 | 5 3/4 | 5 5/8 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 59000 | |
44466 | VOD | 500 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 3/8 | 41 | 800 | |
44467 | VODA | 0 | 0 | |||||||
44468 | VODF | 0 | 0 | |||||||
44469 | VODFF | 0 | 3.9000 | 0 | ||||||
44470 | VODG | 5000 | 0.1250 | 0.0625 | 0.1500 | 0 | ||||
44471 | VODL | 0 | 0 | |||||||
44472 | VODM | 0 | 0 | |||||||
44473 | VODP | 0 | 0 | |||||||
44474 | VODU | 0 | 0 | |||||||
44475 | VOF | 300 | 12 5/8 | 0 | ||||||
44476 | VOHIX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
44477 | VOHXX | 0 | 0.64 | 3.40 | 3.46 | 2362 | ||||
44478 | VOLG | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
44479 | VOLMX | 0 | 17.28 | 17.28 | 17.28 | 0 | ||||
44480 | VOLT | 800 | 38 | 39 1/2 | 39 1/2 | 38 | 38 | 39 1/2 | 2100 | |
44481 | VOLV | 0 | 0 | |||||||
44482 | VOLVY | 1000 | 20 1/4 | 20 3/8 | 20 1/2 | 20 1/8 | 20 1/4 | 20 1/2 | 109500 | |
44483 | VON | 10000 | 55 3/8 | 55 1/8 | 56 | 0 | ||||
44484 | VONB | 0 | 0 | |||||||
44485 | VONC | 0 | 0 | |||||||
44486 | VOND | 0 | 0 | |||||||
44487 | VONE | 3000 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 19400 | |
44488 | VONS | 0 | 0 | |||||||
44489 | VONT | 0 | 0 | |||||||
44490 | VOQ | 1600 | 16 5/8 | 16 1/2 | 17 | 0 | ||||
44491 | VORI | 20000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0400 | 0.0600 | 25000 | |
44492 | VORIX | 0 | 9.83 | 9.83 | 10.21 | 0 | ||||
44493 | VORT | 0 | 0 | |||||||
44494 | VOST | 0 | 0 | |||||||
44495 | VOT | 800 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 46900 | |||
44496 | VOTN | 0 | 0 | |||||||
44497 | VOTX | 100 | 0.1250 | 0 | ||||||
44498 | VOV | 3000 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 10000 | |||
44499 | VOW | 0 | 0 | |||||||
44500 | VOX | 1200 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 1200 | |
44501 | VOXL | 1000 | 4 13/16 | 4 3/4 | 4 7/8 | 4 5/8 | 4 11/16 | 4 7/8 | 68300 | |
44502 | VOXLU | 600 | 5 1/2 | 5 5/8 | 7 | 0 | ||||
44503 | VOXLW | 4000 | 1 1/16 | 1 3/16 | 1 1/4 | 1 1/16 | 1 1/16 | 1 1/8 | 21500 | |
44504 | VOXW | 200 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 83800 | |
44505 | VOXpA | 0 | 0 | |||||||
44506 | VOY | 0 | 0 | |||||||
44507 | VPACX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
44508 | VPAIX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
44509 | VPI | 600 | 29 1/8 | 0 | ||||||
44510 | VPIA | 0 | 0 | |||||||
44511 | VPIG | 0 | 0 | |||||||
44512 | VPII | 0 | 0 | |||||||
44513 | VPIK | 0 | 0 | |||||||
44514 | VPIL | 0 | 0 | |||||||
44515 | VPIR | 0 | 0 | |||||||
44516 | VPIS | 0 | 0 | |||||||
44517 | VPIV | 0 | 0 | |||||||
44518 | VPIW | 0 | 0 | |||||||
44519 | VPIX | 0 | 0 | |||||||
44520 | VPIXX | 0 | 0.26 | 4.64 | 4.71 | 293 | ||||
44521 | VPLX | 800 | 0.0010 | 0 | ||||||
44522 | VPMCX | 0 | 28.52 | 28.52 | 28.52 | 0 | ||||
44523 | VPMXX | 0 | 0.50 | 5.11 | 5.20 | 4456 | ||||
44524 | VPQ | 400 | 16 5/8 | 16 5/8 | 17 | 0 | ||||
44525 | VPS | 400 | 11 1/8 | 0 | ||||||
44526 | VPTI | 5000 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 23900 | |
44527 | VPTIW | 3000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 18800 | |
44528 | VPTOY | 0 | 0 | |||||||
44529 | VPTXX | 0 | 0.40 | 3.36 | 3.42 | 13357 | ||||
44530 | VPUR | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/4 | 800 | |
44531 | VPV | 3000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 3000 | |||
44532 | VQC | 200 | 16 | 15 7/8 | 16 3/8 | 0 | ||||
44533 | VQIIX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
44534 | VQNPX | 0 | 22.82 | 22.82 | 22.82 | 0 | ||||
44535 | VR | 200 | 12 3/8 | 0 | ||||||
44536 | VRBA | 1000 | 15.6250 | 15.6250 | 15.6250 | 15.6250 | 15.0000 | 15.7500 | 1000 | |
44537 | VRBB | 0 | 0 | |||||||
44538 | VRC | 300 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 7/8 | 600 | |
44539 | VRCA | 0 | 0 | |||||||
44540 | VRCAP | 0 | 0 | |||||||
44541 | VRCG | 0 | 0 | |||||||
44542 | VRCL | 0 | 0 | |||||||
44543 | VRCO | 0 | 0 | |||||||
44544 | VRCS | 100 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
44545 | VRCY | 0 | 0 | |||||||
44546 | VRES | 100 | 14 | 14 | 14 3/4 | 0 | ||||
44547 | VRESP | 0 | 0 | |||||||
44548 | VRFT | 100 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0625 | 6500 | |
44549 | VRGN | 1000 | 6.4375 | 0 | ||||||
44550 | VRI | 400 | 37 1/8 | 36 5/8 | 37 1/8 | 0 | ||||
44551 | VRIF | 0 | 0 | |||||||
44552 | VRII | 300 | 6 5/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 1100 | |
44553 | VRIP | 0 | 0 | |||||||
44554 | VRIT | 0 | 0 | |||||||
44555 | VRIX | 0 | 0 | |||||||
44556 | VRIY | 0 | 0 | |||||||
44557 | VRLK | 2200 | 37 | 35 1/2 | 37 3/4 | 35 1/4 | 36 | 37 | 187300 | |
44558 | VRLN | 100 | 22 3/8 | 22 | 22 3/8 | 22 | 22 | 22 3/8 | 7700 | |
44559 | VRLNG | 2 | 106 | 106 | 106 | 106 | 106 | 109 | 2 | |
44560 | VRNN | 0 | 0 | |||||||
44561 | VRNT | 1300 | 9 1/8 | 9 | 10 1/2 | 0 | ||||
44562 | VRNTP | 300 | 6.2500 | 0 | ||||||
44563 | VRO | 300 | 3 1/8 | 0 | ||||||
44564 | VRON | 0 | 0 | |||||||
44565 | VRONY | 10000 | 19 3/16 | 19 7/32 | 19 7/32 | 19 1/8 | 19 1/8 | 19 1/4 | 226500 | |
44566 | VRPFX | 0 | 5.76 | 5.76 | 5.76 | 0 | ||||
44567 | VRSA | 800 | 13 1/4 | 13 | 13 1/4 | 13 | 12 7/8 | 13 1/2 | 900 | |
44568 | VRSI | 11700 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
44569 | VRSR | 0 | 0 | |||||||
44570 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
44571 | VRT | 200 | 1 5/16 | 0 | ||||||
44572 | VRTA | 0 | 0 | |||||||
44573 | VRTS | 10000 | 49 | 49 5/8 | 49 7/8 | 48 7/8 | 48 7/8 | 49 1/8 | 326800 | |
44574 | VRTX | 500 | 32 5/8 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 32 3/4 | 36200 | |
44575 | VRTY | 700 | 10 3/4 | 11 1/8 | 11 1/4 | 10 3/4 | 10 3/4 | 10 7/8 | 215200 | |
44576 | VRTZ | 0 | 0 | |||||||
44577 | VRXL | 1000 | 2.2500 | 2.1250 | 2.3750 | 0 | ||||
44578 | VSBIX | 0 | 9.99 | 9.99 | 10.30 | 0 | ||||
44579 | VSCGX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
44580 | VSCI | 300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 4900 | |
44581 | VSCYQ | 5000 | 0.0550 | 0.0500 | 0.0550 | 0.0400 | 0.0400 | 0.0550 | 252600 | |
44582 | VSE | 0 | 0 | |||||||
44583 | VSEAX | 0 | 19.18 | 19.18 | 20.14 | 0 | ||||
44584 | VSEBX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
44585 | VSEC | 100 | 15 5/8 | 15 3/4 | 18 3/4 | 0 | ||||
44586 | VSEHF | 0 | 0 | |||||||
44587 | VSEHX | 0 | 408.42 | 408.42 | 408.42 | 0 | ||||
44588 | VSEI | 0 | 0 | |||||||
44589 | VSEIF | 700 | 4 1/8 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 5/8 | 8700 | |
44590 | VSEN | 500 | 2 3/8 | 2 3/8 | 2 9/16 | 2 1/4 | 2 1/4 | 2 1/2 | 28500 | |
44591 | VSEWF | 3800 | 11/16 | 7/16 | 11/16 | 7/16 | 7/16 | 11/16 | 24600 | |
44592 | VSFT | 1200 | 0.3430 | 0.1562 | 0.3437 | 0 | ||||
44593 | VSGBX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
44594 | VSGIX | 0 | 10.98 | 10.98 | 11.32 | 0 | ||||
44595 | VSGN | 1000 | 13 3/4 | 14 | 14 1/4 | 13 1/2 | 13 1/2 | 14 | 17600 | |
44596 | VSGPF | 0 | 3.9000 | 0 | ||||||
44597 | VSH | 300 | 19 1/4 | 19 3/8 | 19 3/8 | 19 1/4 | 18 7/8 | 21 | 700 | |
44598 | VSHC | 0 | 0 | |||||||
44599 | VSHD | 0 | 0 | |||||||
44600 | VSHI | 0 | 0 | |||||||
44601 | VSHL | 0 | 0 | |||||||
44602 | VSHO | 0 | 0 | |||||||
44603 | VSHQ | 0 | 0 | |||||||
44604 | VSHR | 0 | 0 | |||||||
44605 | VSHS | 0 | 0 | |||||||
44606 | VSHT | 0 | 0 | |||||||
44607 | VSHY | 0 | 0 | |||||||
44608 | VSI | 1500 | 2 3/32 | 2 3/32 | 2 3/32 | 2 3/32 | 2 1/16 | 2 3/8 | 1500 | |
44609 | VSIBX | 0 | 10.03 | 10.03 | 10.34 | 0 | ||||
44610 | VSIC | 100 | 3.5000 | 3.0000 | 3.5000 | 2.5000 | 2.5000 | 3.5000 | 7800 | |
44611 | VSIN | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/32 | 2 1/32 | 2 1/8 | 190300 | |
44612 | VSINU | 0 | 0 | |||||||
44613 | VSIO | 200 | 48 1/2 | 46 5/8 | 49 | 46 1/2 | 47 1/2 | 48 1/2 | 235400 | |
44614 | VSLF | 3500 | 29/32 | 7/8 | 15/16 | 7/8 | 7/8 | 15/16 | 22200 | |
44615 | VSLY | 0 | 0 | |||||||
44616 | VSMGX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
44617 | VSMXX | 0 | 0.41 | 4.85 | 4.94 | 5598 | ||||
44618 | VSNC | 0 | 0 | |||||||
44619 | VSNCQ | 0 | 0 | |||||||
44620 | VSNR | 200 | 5 7/8 | 5 3/4 | 6 1/4 | 5 1/2 | 5 1/2 | 5 7/8 | 117000 | |
44621 | VSNT | 2500 | 18 1/2 | 18 3/4 | 19 3/8 | 18 1/4 | 18 3/8 | 18 3/4 | 99000 | |
44622 | VSNXX | 0 | 0.65 | 2.63 | 2.64 | 183 | ||||
44623 | VSOGF | 0 | 0.8200 | 1.0625 | 1.2500 | 0 | ||||
44624 | VSP | 0 | 0 | |||||||
44625 | VSR | 200 | 2 7/8 | 0 | ||||||
44626 | VSRN | 0 | 0 | |||||||
44627 | VSSFX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
44628 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
44629 | VSSXX | 0 | 0.73 | 2.81 | 2.91 | 395 | ||||
44630 | VST | 100 | 24 1/8 | 24 | 24 3/8 | 0 | ||||
44631 | VSTA | 1000 | 3.0000 | 0 | ||||||
44632 | VSTC | 0 | 0 | |||||||
44633 | VSTE | 0 | 0 | |||||||
44634 | VSTH | 0 | 0 | |||||||
44635 | VSTI | 1000 | 0.9375 | 0.8125 | 0.8750 | 0 | ||||
44636 | VSTL | 0 | 0 | |||||||
44637 | VSTM | 0 | 0 | |||||||
44638 | VSTR | 0 | 0 | |||||||
44639 | VSTS | 0 | 0 | |||||||
44640 | VSTT | 0 | 0 | |||||||
44641 | VSTU | 0 | 0 | |||||||
44642 | VSTV | 0 | 0 | |||||||
44643 | VSTX | 0 | 0 | |||||||
44644 | VSTXX | 0 | 0.53 | 4.79 | 4.84 | 4096 | ||||
44645 | VSTY | 0 | 0 | |||||||
44646 | VSTZ | 0 | 0 | |||||||
44647 | VSVR | 100 | 49 1/4 | 49 3/4 | 50 | 49 1/4 | 49 1/4 | 49 5/8 | 103600 | |
44648 | VTA | 100 | 28 1/2 | 28 1/8 | 29 1/2 | 0 | ||||
44649 | VTAA | 0 | 0 | |||||||
44650 | VTAC | 0 | 0 | |||||||
44651 | VTAD | 0 | 0 | |||||||
44652 | VTAI | 0 | 0 | |||||||
44653 | VTAN | 0 | 0 | |||||||
44654 | VTAS | 0 | 0 | |||||||
44655 | VTAT | 0 | 0 | |||||||
44656 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
44657 | VTBR | 0 | 0 | |||||||
44658 | VTC | 2000 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/8 | 8000 | |||
44659 | VTCP | 0 | 0 | |||||||
44660 | VTCPF | 0 | 0 | |||||||
44661 | VTEH | 1500 | 13.8750 | 14.0000 | 14.5000 | 13.7500 | 13.7500 | 14.5000 | 14300 | |
44662 | VTEK | 1300 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 3/4 | 4300 | |
44663 | VTEL | 100 | 10 1/4 | 10 1/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 95600 | |
44664 | VTEN | 2300 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
44665 | VTESQ | 500 | 0.0200 | 0 | ||||||
44666 | VTEX | 200 | 17 | 16 1/4 | 17 | 16 1/4 | 16 1/4 | 17 | 7200 | |
44667 | VTF | 1100 | 16 3/8 | 16 3/8 | 16 3/4 | 0 | ||||
44668 | VTFIX | 0 | 12.09 | 12.09 | 12.66 | 0 | ||||
44669 | VTFXX | 0 | 0.72 | 2.72 | 2.86 | 365 | ||||
44670 | VTGB | 700 | 23.2500 | 0 | ||||||
44671 | VTGIX | 0 | 15.21 | 15.21 | 15.21 | 0 | ||||
44672 | VTIBX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
44673 | VTIXX | 0 | 0.61 | 3.39 | 3.47 | 1435 | ||||
44674 | VTJ | 600 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
44675 | VTJB | 1000 | 2.3125 | 2.1875 | 2.3750 | 0 | ||||
44676 | VTKN | 0 | 0 | |||||||
44677 | VTLK | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 23 1/8 | 100 | |
44678 | VTMFX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
44679 | VTMXX | 0 | 0.61 | 3.07 | 3.14 | 5795 | ||||
44680 | VTN | 200 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
44681 | VTN.A | 0 | 0 | |||||||
44682 | VTNA | 0 | 0 | |||||||
44683 | VTNAF | 1400 | 3 1/8 | 2 7/8 | 3 1/2 | 0 | ||||
44684 | VTNI | 0 | 0 | |||||||
44685 | VTNIX | 0 | 9.86 | 9.86 | 10.16 | 0 | ||||
44686 | VTNS | 100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1.5000 | 3.5000 | 100 | |
44687 | VTNYX | 0 | 11.63 | 11.63 | 12.18 | 0 | ||||
44688 | VTO | 200 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 1/4 | 900 | |
44689 | VTOI | 0 | 0 | |||||||
44690 | VTON | 0 | 0 | |||||||
44691 | VTOV | 0 | 0 | |||||||
44692 | VTOXX | 0 | 0.39 | 4.92 | 4.93 | 4027 | ||||
44693 | VTP | 1600 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
44694 | VTPA | 0 | 0 | |||||||
44695 | VTPAQ | 0 | 0 | |||||||
44696 | VTPXX | 0 | 0.41 | 5.22 | 5.19 | 1101 | ||||
44697 | VTPY | 0 | 0 | |||||||
44698 | VTRA | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 6800 | |
44699 | VTRAP | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/8 | 10 1/2 | 1000 | |
44700 | VTRG | 0 | 0 | |||||||
44701 | VTRIX | 0 | 32.12 | 32.12 | 32.12 | 0 | ||||
44702 | VTRSX | 0 | 40.21 | 40.21 | 40.21 | 0 | ||||
44703 | VTRXX | 0 | 0.39 | 4.60 | 4.65 | 794 | ||||
44704 | VTS | 100 | 19 3/8 | 19 3/8 | 19 7/8 | 19 3/8 | 19 1/2 | 20 | 500 | |
44705 | VTSC | 0 | 0 | |||||||
44706 | VTSI | 2500 | 0.0100 | 0 | ||||||
44707 | VTSMX | 0 | 17.06 | 17.06 | 17.06 | 0 | ||||
44708 | VTSS | 10000 | 34 3/8 | 30 7/8 | 34 1/2 | 30 3/4 | 34 1/4 | 34 3/8 | 773000 | |
44709 | VTXL | 2500 | 0.1500 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1800 | 30600 | |
44710 | VTZ | 0 | 0 | |||||||
44711 | VTZF | 0 | 0 | |||||||
44712 | VTZI | 0 | 0 | |||||||
44713 | VTZM | 0 | 0 | |||||||
44714 | VTZS | 0 | 0 | |||||||
44715 | VUDC | 500 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
44716 | VUGVX | 0 | 9.44 | 9.44 | 9.88 | 0 | ||||
44717 | VUIXX | 0 | 0.52 | 5.25 | 5.30 | 15914 | ||||
44718 | VUL | 100 | 24 1/2 | 0 | ||||||
44719 | VULD | 0 | 0 | |||||||
44720 | VULM | 0 | 0 | |||||||
44721 | VULR | 0 | 0 | |||||||
44722 | VUMI | 0 | 0 | |||||||
44723 | VUMIQ | 0 | 0 | |||||||
44724 | VUPD | 0 | 0 | |||||||
44725 | VUPDA | 2500 | 4 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 34900 | |
44726 | VUPDZ | 10000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 30200 | |
44727 | VUSBX | 0 | 14.50 | 14.50 | 14.50 | 0 | ||||
44728 | VUSGX | 0 | 10.37 | 10.37 | 10.89 | 0 | ||||
44729 | VUSIX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
44730 | VUSN | 40000 | 0.0001 | 0 | ||||||
44731 | VUSTX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
44732 | VUSVX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
44733 | VUSXX | 0 | 0.62 | 5.14 | 5.27 | 29413 | ||||
44734 | VUTK | 500 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 6 | 6 1/4 | 41000 | |
44735 | VUTKW | 100 | 1 1/4 | 1 3/8 | 1 3/4 | 0 | ||||
44736 | VUVI | 0 | 0 | |||||||
44737 | VVI | 800 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/4 | 15 1/8 | 800 | |
44738 | VVIp | 100 | 54 1/4 | 54 1/4 | 54 1/4 | 54 1/4 | 54 | 55 1/2 | 200 | |
44739 | VVTV | 50000 | 5 9/16 | 5 7/16 | 5 9/16 | 5 7/16 | 5 7/16 | 5 9/16 | 165700 | |
44740 | VVUS | 200 | 30 3/8 | 31 1/4 | 31 1/4 | 29 3/4 | 30 | 30 1/2 | 480700 | |
44741 | VVVI | 1000 | 1.2500 | 0.7500 | 1.7500 | 0 | ||||
44742 | VW | 0 | 0 | |||||||
44743 | VWAHX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
44744 | VWEGX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
44745 | VWEHX | 0 | 7.75 | 7.75 | 7.75 | 0 | ||||
44746 | VWELX | 0 | 26.93 | 26.93 | 26.93 | 0 | ||||
44747 | VWESX | 0 | 8.89 | 8.89 | 8.89 | 0 | ||||
44748 | VWIFX | 0 | 9.58 | 9.58 | 9.95 | 0 | ||||
44749 | VWIGX | 0 | 16.34 | 16.34 | 16.34 | 0 | ||||
44750 | VWINX | 0 | 20.86 | 20.86 | 20.86 | 0 | ||||
44751 | VWITX | 0 | 13.20 | 13.20 | 13.20 | 0 | ||||
44752 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
44753 | VWKK | 0 | 0 | |||||||
44754 | VWLTX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
44755 | VWMCX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
44756 | VWMDX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
44757 | VWNDX | 0 | 16.93 | 16.93 | 16.93 | 0 | ||||
44758 | VWNFX | 0 | 24.06 | 24.06 | 24.06 | 0 | ||||
44759 | VWRS | 0 | 0 | |||||||
44760 | VWRX | 6600 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 57300 | |
44761 | VWSTX | 0 | 15.58 | 15.58 | 15.58 | 0 | ||||
44762 | VWUSX | 0 | 24.58 | 24.58 | 24.58 | 0 | ||||
44763 | VX | 0 | 0 | |||||||
44764 | VXCO | 0 | 0 | |||||||
44765 | VXH | 0 | 306.88 | 0 | ||||||
44766 | VXP | 0 | 389.92 | 0 | ||||||
44767 | VXPXX | 0 | 0.61 | 3.13 | 3.21 | 1404 | ||||
44768 | VYFC | 500 | 9.1250 | 0 | ||||||
44769 | VYGP | 5000 | 1.8900 | 1.8750 | 1.8900 | 1.8750 | 1.8750 | 2.3750 | 10600 | |
44770 | VYGR | 0 | 0 | |||||||
44771 | VYM | 200 | 11 3/8 | 11 3/4 | 12 1/4 | 0 | ||||
44772 | VYNA | 0 | 0 | |||||||
44773 | VYNM | 0 | 0 | |||||||
44774 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
44775 | VYRX | 4800 | 7 1/8 | 7 1/2 | 7 1/2 | 6 1/2 | 7 1/8 | 7 3/8 | 27600 | |
44776 | VYRXW | 1000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/8 | 1 5/16 | 1 5/8 | 45100 | |
44777 | VYTL | 5000 | 12 | 12 1/8 | 12 1/8 | 12 | 12 | 12 1/8 | 31200 | |
44778 | VZNA | 0 | 0 | |||||||
44779 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
44780 | W | 200 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 5/8 | 200 | |
44781 | W.AHG | 0 | 0 | |||||||
44782 | W.AMM | 0 | 0 | |||||||
44783 | W.ATX | 0 | 0 | |||||||
44784 | W.AYM | 0 | 0 | |||||||
44785 | W.BBI | 0 | 0 | |||||||
44786 | W.BCC | 0 | 0 | |||||||
44787 | W.BFT | 0 | 0 | |||||||
44788 | W.BR | 0 | 0 | |||||||
44789 | W.BTB | 0 | 0 | |||||||
44790 | W.BXM | 0 | 0 | |||||||
44791 | W.BYG | 0 | 0 | |||||||
44792 | W.CE | 0 | 0 | |||||||
44793 | W.CIQ | 0 | 0 | |||||||
44794 | W.CLY | 0 | 0 | |||||||
44795 | W.CML | 0 | 0 | |||||||
44796 | W.CQE | 0 | 0 | |||||||
44797 | W.CSJ | 0 | 0 | |||||||
44798 | W.CTO | 0 | 0 | |||||||
44799 | W.CWA | 0 | 0 | |||||||
44800 | W.CYI | 0 | 0 | |||||||
44801 | W.DIC | 0 | 0 | |||||||
44802 | W.DNL | 0 | 0 | |||||||
44803 | W.DPT | 0 | 0 | |||||||
44804 | W.DVN | 0 | 0 | |||||||
44805 | W.ENR | 0 | 0 | |||||||
44806 | W.FCJ | 0 | 0 | |||||||
44807 | W.GEX | 0 | 0 | |||||||
44808 | W.GRI | 0 | 0 | |||||||
44809 | W.GUS | 0 | 0 | |||||||
44810 | W.HKC | 0 | 0 | |||||||
44811 | W.IPC | 0 | 0 | |||||||
44812 | W.IYC | 0 | 0 | |||||||
44813 | W.JCI | 0 | 0 | |||||||
44814 | W.KC | 0 | 0 | |||||||
44815 | W.KOL | 0 | 0 | |||||||
44816 | W.KON | 0 | 0 | |||||||
44817 | W.LEG | 0 | 0 | |||||||
44818 | W.LEO | 0 | 0 | |||||||
44819 | W.LEW | 0 | 0 | |||||||
44820 | W.LQC | 0 | 0 | |||||||
44821 | W.LTI | 0 | 0 | |||||||
44822 | W.MAI | 0 | 0 | |||||||
44823 | W.MDG | 0 | 0 | |||||||
44824 | W.MII | 0 | 0 | |||||||
44825 | W.MIN | 0 | 0 | |||||||
44826 | W.MMQ | 0 | 0 | |||||||
44827 | W.MPW | 0 | 0 | |||||||
44828 | W.NAU | 0 | 0 | |||||||
44829 | W.NTI | 0 | 0 | |||||||
44830 | W.PRD | 0 | 0 | |||||||
44831 | W.PRP | 0 | 0 | |||||||
44832 | W.PSH | 0 | 0 | |||||||
44833 | W.RCP | 0 | 0 | |||||||
44834 | W.RNW | 0 | 0 | |||||||
44835 | W.RSO | 0 | 0 | |||||||
44836 | W.RTI | 0 | 0 | |||||||
44837 | W.RYN | 0 | 0 | |||||||
44838 | W.SFG | 0 | 0 | |||||||
44839 | W.SXN | 0 | 0 | |||||||
44840 | W.SYB | 0 | 0 | |||||||
44841 | W.TQT | 0 | 0 | |||||||
44842 | W.TRT | 0 | 0 | |||||||
44843 | W.TYR | 0 | 0 | |||||||
44844 | W.VRM | 0 | 0 | |||||||
44845 | W.VXO | 0 | 0 | |||||||
44846 | W.XVN | 0 | 0 | |||||||
44847 | W.XZX | 0 | 0 | |||||||
44848 | W.YBM | 0 | 0 | |||||||
44849 | WA | 0 | 0 | |||||||
44850 | WAAEX | 0 | 23.53 | 23.53 | 23.53 | 0 | ||||
44851 | WAB | 1000 | 11 | 10 7/8 | 11 3/8 | 0 | ||||
44852 | WABC | 800 | 51 1/4 | 50 1/2 | 52 | 50 1/2 | 51 1/4 | 51 1/2 | 30300 | |
44853 | WABI | 0 | 0 | |||||||
44854 | WABR | 0 | 0 | |||||||
44855 | WABT | 0 | 0 | |||||||
44856 | WABY | 0 | 0 | |||||||
44857 | WAC | 500 | 24 5/8 | 23 5/8 | 23 7/8 | 0 | ||||
44858 | WACC | 500 | 1 | 1 | 1 1/2 | 0 | ||||
44859 | WACE | 0 | 0 | |||||||
44860 | WACG | 0 | 0 | |||||||
44861 | WACL | 0 | 0 | |||||||
44862 | WACLY | 2100 | 62 5/8 | 60 | 60 1/2 | 0 | ||||
44863 | WACN | 0 | 0 | |||||||
44864 | WACP | 0 | 0 | |||||||
44865 | WACR | 0 | 0 | |||||||
44866 | WACT | 0 | 0 | |||||||
44867 | WACV | 0 | 0 | |||||||
44868 | WACW | 0 | 0 | |||||||
44869 | WADV | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.0625 | 0.3125 | 16200 | |
44870 | WAEGX | 0 | 14.88 | 14.88 | 14.88 | 0 | ||||
44871 | WAG | 100 | 39 3/4 | 39 | 39 7/8 | 39 | 39 5/8 | 40 1/8 | 800 | |
44872 | WAGB | 0 | 0 | |||||||
44873 | WAGC | 0 | 0 | |||||||
44874 | WAGD | 0 | 0 | |||||||
44875 | WAGE | 0 | 0 | |||||||
44876 | WAGEX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
44877 | WAGG | 0 | 0 | |||||||
44878 | WAGH | 0 | 0 | |||||||
44879 | WAGI | 0 | 0 | |||||||
44880 | WAGL | 0 | 0 | |||||||
44881 | WAGM | 0 | 0 | |||||||
44882 | WAGN | 0 | 0 | |||||||
44883 | WAGO | 0 | 0 | |||||||
44884 | WAGP | 0 | 0 | |||||||
44885 | WAGR | 0 | 0 | |||||||
44886 | WAGT | 0 | 0 | |||||||
44887 | WAI | 200 | 67 1/2 | 67 | 67 3/8 | 0 | ||||
44888 | WAIA | 0 | 0 | |||||||
44889 | WAIB | 0 | 0 | |||||||
44890 | WAIDX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
44891 | WAIK | 0 | 0 | |||||||
44892 | WAILX | 0 | 97.14 | 97.14 | 97.14 | 0 | ||||
44893 | WAIMX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
44894 | WAIN | 3000 | 5 15/16 | 5 5/8 | 6 1/8 | 0 | ||||
44895 | WAIP | 0 | 0 | |||||||
44896 | WAIR | 0 | 0 | |||||||
44897 | WAIV | 0 | 0 | |||||||
44898 | WAIY | 0 | 0 | |||||||
44899 | WAK | 100 | 16 | 16 | 16 | 16 | 100 | |||
44900 | WAK.B | 0 | 0 | |||||||
44901 | WAK/B | 700 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 1000 | |||
44902 | WAKA | 0 | 0 | |||||||
44903 | WAKB | 0 | 0 | |||||||
44904 | WAKC | 0 | 0 | |||||||
44905 | WAKE | 1000 | 13.1250 | 0 | ||||||
44906 | WAKF | 0 | 0 | |||||||
44907 | WAKI | 0 | 0 | |||||||
44908 | WAKM | 0 | 0 | |||||||
44909 | WAKN | 0 | 0 | |||||||
44910 | WAKQ | 0 | 0 | |||||||
44911 | WAKR | 0 | 0 | |||||||
44912 | WAKT | 0 | 0 | |||||||
44913 | WAKV | 0 | 0 | |||||||
44914 | WAKW | 0 | 0 | |||||||
44915 | WAKX | 0 | 0 | |||||||
44916 | WAKY | 0 | 0 | |||||||
44917 | WAL | 1000 | 1/2 | 5/16 | 5/8 | 0 | ||||
44918 | WALB | 4400 | 20 7/8 | 20 1/2 | 21 1/4 | 20 1/2 | 20 7/8 | 21 1/8 | 46700 | |
44919 | WALDX | 0 | 103.00 | 103.00 | 103.00 | 0 | ||||
44920 | WALK | 1400 | 13 1/2 | 13 7/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 3/4 | 35500 | |
44921 | WALL | 200 | 13 7/8 | 13 1/4 | 14 1/8 | 13 1/4 | 13 1/2 | 14 1/8 | 11600 | |
44922 | WALLX | 0 | 8.79 | 8.79 | 9.16 | 0 | ||||
44923 | WALS | 500 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 16 | 1000 | |
44924 | WALXX | 0 | 0.59 | 4.75 | 4.88 | 1577 | ||||
44925 | WAMA | 200 | 1 1/16 | 15/16 | 1 1/8 | 15/16 | 7/8 | 1 1/8 | 13300 | |
44926 | WAMAP | 1000 | 2 3/4 | 2 1/2 | 3 | 0 | ||||
44927 | WAMAW | 0 | 0 | |||||||
44928 | WAMC | 0 | 0 | |||||||
44929 | WAMCX | 0 | 17.25 | 17.25 | 17.25 | 0 | ||||
44930 | WAMU | 1000 | 42 15/16 | 41 7/8 | 43 1/4 | 41 3/4 | 42 3/4 | 43 | 1196500 | |
44931 | WAMUM | 200 | 25 | 24 7/8 | 25 | 24 3/4 | 24 3/4 | 25 1/4 | 1700 | |
44932 | WAMUN | 100 | 164 3/4 | 164 7/8 | 164 7/8 | 164 3/4 | 164 3/4 | 167 | 5200 | |
44933 | WAMUO | 400 | 25 3/4 | 26 | 26 1/8 | 25 3/4 | 25 3/4 | 26 1/8 | 2000 | |
44934 | WANG | 700 | 22 7/8 | 22 7/8 | 23 1/8 | 22 7/8 | 22 7/8 | 23 1/8 | 345800 | |
44935 | WANGB | 0 | 0 | |||||||
44936 | WANGW | 1000 | 8 7/8 | 8 11/16 | 9 | 8 11/16 | 8 7/8 | 9 | 34000 | |
44937 | WAPBX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
44938 | WARF | 0 | 0 | |||||||
44939 | WARFF | 0 | 4.2500 | 0 | ||||||
44940 | WARFY | 0 | 21.0000 | 21.1250 | 21.7500 | 0 | ||||
44941 | WARL | 0 | 0 | |||||||
44942 | WARN | 0 | 0 | |||||||
44943 | WARP | 0 | 0 | |||||||
44944 | WARPF | 100 | 4 1/4 | 4 7/16 | 4 5/8 | 4 1/4 | 4 1/4 | 4 3/8 | 78800 | |
44945 | WARSY | 0 | 15.0000 | 0 | ||||||
44946 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
44947 | WASC | 0 | 0 | |||||||
44948 | WASG | 0 | 0 | |||||||
44949 | WASH | 100 | 31 1/4 | 31 1/4 | 31 1/4 | 31 1/4 | 29 3/4 | 31 1/4 | 1200 | |
44950 | WASK | 0 | 0 | |||||||
44951 | WASL | 0 | 0 | |||||||
44952 | WAST | 900 | 15/32 | 1/2 | 17/32 | 11/32 | 7/16 | 15/32 | 561500 | |
44953 | WAT | 100 | 30 1/2 | 30 1/8 | 30 5/8 | 0 | ||||
44954 | WATA | 0 | 0 | |||||||
44955 | WATF | 0 | 0 | |||||||
44956 | WATFX | 0 | 114.07 | 114.07 | 114.07 | 0 | ||||
44957 | WATFZ | 300 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
44958 | WATIX | 0 | 107.66 | 107.66 | 107.66 | 0 | ||||
44959 | WATO | 0 | 0 | |||||||
44960 | WATP | 0 | 0 | |||||||
44961 | WATR | 1000 | 20 7/8 | 21 5/8 | 21 3/4 | 20 3/4 | 20 7/8 | 21 1/4 | 35100 | |
44962 | WATS | 1000 | 34 3/4 | 35 | 35 3/4 | 34 3/4 | 34 3/4 | 35 1/4 | 449400 | |
44963 | WATT | 0 | 0 | |||||||
44964 | WATX | 0 | 0 | |||||||
44965 | WATZ | 0 | 0 | |||||||
44966 | WAVE | 2000 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 21400 | |
44967 | WAVEW | 500 | 1 5/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 1/2 | 1 7/8 | 10800 | |
44968 | WAVO | 1000 | 8 | 8 3/8 | 8 3/8 | 7 5/8 | 7 3/4 | 8 | 172400 | |
44969 | WAVR | 600 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
44970 | WAVT | 100 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 1/8 | 400 | |
44971 | WAVX | 1000 | 1 1/32 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 117200 | |
44972 | WAX | 500 | 3 7/8 | 3 3/4 | 3 7/8 | 0 | ||||
44973 | WAXE | 0 | 0 | |||||||
44974 | WAXMZ | 0 | 2.0000 | 4.0000 | 0 | |||||
44975 | WAXS | 0 | 0 | |||||||
44976 | WAXT | 0 | 0 | |||||||
44977 | WAYN | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/4 | 21 1/4 | 100 | |
44978 | WB | 100 | 53 3/8 | 53 3/4 | 54 1/4 | 0 | ||||
44979 | WBAN | 1000 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 16 | 2000 | |
44980 | WBAT | 2000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 1/4 | 7000 | |
44981 | WBB | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 | 16 3/8 | 100 | |
44982 | WBBN | 0 | 0 | |||||||
44983 | WBBR | 0 | 0 | |||||||
44984 | WBC | 200 | 8 1/8 | 0 | ||||||
44985 | WBCG | 0 | 0 | |||||||
44986 | WBETQ | 0 | 0 | |||||||
44987 | WBF | 0 | 13.87 | 13.82 | 13.90 | 13.82 | 0 | |||
44988 | WBGSX | 0 | 13.72 | 13.72 | 13.72 | 0 | ||||
44989 | WBIGX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
44990 | WBIO | 500 | 10.8750 | 11.0000 | 11.6250 | 0 | ||||
44991 | WBJ | 0 | 10.51 | 10.50 | 10.51 | 10.49 | 0 | |||
44992 | WBK | 100 | 27 1/4 | 28 5/8 | 29 1/8 | 0 | ||||
44993 | WBKA | 0 | 0 | |||||||
44994 | WBKB | 0 | 0 | |||||||
44995 | WBKC | 2000 | 7 1/2 | 7 5/8 | 7 5/8 | 7 1/2 | 7 1/2 | 7 7/8 | 2300 | |
44996 | WBKD | 0 | 0 | |||||||
44997 | WBKL | 0 | 0 | |||||||
44998 | WBKT | 0 | 0 | |||||||
44999 | WBKV | 0 | 0 | |||||||
45000 | WBLA | 200 | 15.5000 | 0 | ||||||
45001 | WBN | 100 | 26 | 25 1/4 | 25 3/4 | 0 | ||||
45002 | WBNE | 0 | 0 | |||||||
45003 | WBNL | 0 | 0 | |||||||
45004 | WBNM | 0 | 0 | |||||||
45005 | WBNN | 0 | 0 | |||||||
45006 | WBNO | 0 | 0 | |||||||
45007 | WBNS | 0 | 0 | |||||||
45008 | WBNT | 0 | 0 | |||||||
45009 | WBNW | 0 | 0 | |||||||
45010 | WBPR | 2600 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 5800 | |
45011 | WBQ | 0 | 15.89 | 15.89 | 15.95 | 15.60 | 0 | |||
45012 | WBRD | 5500 | 2.5000 | 2.7500 | 2.7500 | 2.5000 | 6500 | |||
45013 | WBRRX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
45014 | WBRXX | 0 | 0.44 | 4.80 | 4.94 | 7185 | ||||
45015 | WBSR | 0 | 0 | |||||||
45016 | WBSRP | 0 | 0 | |||||||
45017 | WBST | 1100 | 33 3/4 | 33 5/8 | 34 1/8 | 33 5/8 | 33 5/8 | 34 1/8 | 58400 | |
45018 | WBTC | 0 | 0 | |||||||
45019 | WBTL | 100 | 38.0000 | 0 | ||||||
45020 | WBTMU | 100 | 17.0000 | 0 | ||||||
45021 | WBY | 0 | 0 | |||||||
45022 | WCAI | 3000 | 18 | 17 1/2 | 18 1/8 | 17 1/2 | 17 3/4 | 18 1/8 | 25000 | |
45023 | WCAP | 300 | 1 17/32 | 1 1/2 | 1 9/16 | 1 1/2 | 1 17/32 | 1 5/8 | 95800 | |
45024 | WCAPW | 1500 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 3300 | |
45025 | WCATX | 0 | 17.75 | 17.75 | 17.75 | 0 | ||||
45026 | WCBC | 400 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.6000 | 800 | |
45027 | WCBI | 700 | 21 1/2 | 21 7/8 | 21 7/8 | 21 1/2 | 21 1/2 | 22 1/4 | 42200 | |
45028 | WCBO | 100 | 17 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 800 | |
45029 | WCC | 0 | 0 | |||||||
45030 | WCCI | 13900 | 2 7/16 | 2 7/16 | 2 7/16 | 2 7/16 | 2 1/4 | 2 5/8 | 27800 | |
45031 | WCD | 0 | 0 | |||||||
45032 | WCEC | 1000 | 11 | 11 | 11 | 11 | 11 | 11 3/8 | 6600 | |
45033 | WCFB | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
45034 | WCG | 300 | 9 7/8 | 9 7/8 | 10 5/8 | 0 | ||||
45035 | WCGC | 0 | 0 | |||||||
45036 | WCGE | 0 | 0 | |||||||
45037 | WCGR | 0 | 0 | |||||||
45038 | WCHI | 2500 | 22 | 21 7/8 | 22 1/8 | 0 | ||||
45039 | WCIFX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
45040 | WCII | 4000 | 21 29/64 | 21 3/8 | 22 1/4 | 21 1/4 | 21 1/4 | 21 5/8 | 411900 | |
45041 | WCIIP | 0 | 0 | |||||||
45042 | WCLB | 15900 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
45043 | WCLX | 5000 | 36 5/8 | 36 1/4 | 37 | 36 1/4 | 36 1/4 | 37 | 82200 | |
45044 | WCMN | 2600 | 1.8750 | 1.2500 | 2.0000 | 0 | ||||
45045 | WCN | 0 | 0 | |||||||
45046 | WCNS | 0 | 0 | |||||||
45047 | WCNT | 0 | 0 | |||||||
45048 | WCOM | 500 | 24 7/16 | 24 1/4 | 24 9/16 | 24 | 24 3/8 | 24 1/2 | 6544200 | |
45049 | WCON | 0 | 0 | |||||||
45050 | WCONM | 15000 | 24.1250 | 0 | ||||||
45051 | WCONP | 0 | 0 | |||||||
45052 | WCP | 900 | 3 | 0 | ||||||
45053 | WCPM | 0 | 0 | |||||||
45054 | WCRXX | 0 | 0 | |||||||
45055 | WCS | 100 | 29 3/4 | 29 3/4 | 30 1/8 | 0 | ||||
45056 | WCS.A | 0 | 0 | |||||||
45057 | WCSC | 0 | 0 | |||||||
45058 | WCSI | 0 | 0 | |||||||
45059 | WCSL | 0 | 0 | |||||||
45060 | WCSM | 0 | 0 | |||||||
45061 | WCSN | 0 | 0 | |||||||
45062 | WCSS | 0 | 0 | |||||||
45063 | WCST | 0 | 0 | |||||||
45064 | WCSTF | 500 | 20 23/64 | 20 | 20 23/64 | 20 | 19 7/8 | 21 | 1000 | |
45065 | WCSW | 0 | 0 | |||||||
45066 | WCSY | 0 | 0 | |||||||
45067 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
45068 | WCX | 300 | 3 1/8 | 2 1/2 | 3 | 0 | ||||
45069 | WCXR | 0 | 0 | |||||||
45070 | WCXpA | 2000 | 9 1/16 | 0 | ||||||
45071 | WDC | 100 | 51 5/8 | 50 7/8 | 51 5/8 | 50 7/8 | 50 1/2 | 52 7/8 | 1400 | |
45072 | WDCA | 0 | 0 | |||||||
45073 | WDCC | 0 | 0 | |||||||
45074 | WDCD | 0 | 0 | |||||||
45075 | WDCF | 0 | 0 | |||||||
45076 | WDCH | 0 | 0 | |||||||
45077 | WDCI | 0 | 0 | |||||||
45078 | WDCK | 0 | 0 | |||||||
45079 | WDCL | 0 | 0 | |||||||
45080 | WDCM | 0 | 0 | |||||||
45081 | WDCN | 0 | 0 | |||||||
45082 | WDCR | 0 | 0 | |||||||
45083 | WDCS | 0 | 0 | |||||||
45084 | WDCT | 0 | 0 | |||||||
45085 | WDCV | 0 | 0 | |||||||
45086 | WDCW | 0 | 0 | |||||||
45087 | WDCX | 0 | 0 | |||||||
45088 | WDE/WS | 0 | 4 5/8 | 5 7/8 | 0 | |||||
45089 | WDEE | 0 | 0 | |||||||
45090 | WDEP | 0 | 0 | |||||||
45091 | WDEPY | 100 | 32 1/8 | 32 1/2 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/8 | 18000 | |
45092 | WDFC | 100 | 50 3/4 | 49 1/2 | 51 1/2 | 49 1/2 | 50 3/4 | 51 1/2 | 25100 | |
45093 | WDG | 0 | 0 | |||||||
45094 | WDGF | 100 | 0.3700 | 0.4375 | 0.4375 | 0.3700 | 0.3500 | 0.4375 | 10100 | |
45095 | WDGT | 10000 | 1.1875 | 0.8750 | 1.3750 | 0 | ||||
45096 | WDHD | 100 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 1/4 | 13 3/4 | 800 | |
45097 | WDIN | 10000 | 0.3000 | 0.2900 | 0.4000 | 0 | ||||
45098 | WDLD | 200 | 24.0000 | 0 | ||||||
45099 | WDMAX | 0 | 10.02 | 10.02 | 10.63 | 0 | ||||
45100 | WDN | 100 | 23 1/2 | 23 3/8 | 23 1/2 | 23 3/8 | 23 1/8 | 24 | 1200 | |
45101 | WDNK | 0 | 0 | |||||||
45102 | WDNO | 0 | 0 | |||||||
45103 | WDNpB | 9000 | 26 1/2 | 26 3/8 | 26 1/2 | 26 1/4 | 55600 | |||
45104 | WDRY | 200 | 18 1/4 | 18 | 18 1/4 | 17 7/8 | 18 | 18 1/2 | 1700 | |
45105 | WDV | 500 | 14 | 14 1/8 | 14 1/4 | 0 | ||||
45106 | WDVT | 0 | 0 | |||||||
45107 | WDVX | 0 | 0 | |||||||
45108 | WE | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/8 | 17 7/8 | 600 | |
45109 | WEB | 200 | 5 5/8 | 0 | ||||||
45110 | WEBAX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
45111 | WEBB | 500 | 3 39/64 | 3 1/4 | 3 3/4 | 3 1/4 | 3 3/8 | 3 3/4 | 9500 | |
45112 | WEBBW | 500 | 3/8 | 3/8 | 1/2 | 0 | ||||
45113 | WEBCX | 0 | 9.88 | 9.88 | 10.29 | 0 | ||||
45114 | WEBEX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
45115 | WEBI | 2200 | 3.3750 | 3.2500 | 3.6250 | 0 | ||||
45116 | WEBP | 2000 | 0.5625 | 0.3750 | 0.5312 | 0 | ||||
45117 | WEC | 200 | 28 | 28 | 28 | 28 | 27 1/2 | 28 1/8 | 1200 | |
45118 | WECC | 0 | 0 | |||||||
45119 | WECD | 0 | 0 | |||||||
45120 | WECHX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
45121 | WECI | 0 | 0.0100 | 0.0800 | 0 | |||||
45122 | WECL | 0 | 0 | |||||||
45123 | WECN | 0 | 0 | |||||||
45124 | WECO | 0 | 0 | |||||||
45125 | WECON | 0 | 0 | |||||||
45126 | WECOP | 0 | 0 | |||||||
45127 | WECP | 0 | 0 | |||||||
45128 | WECS | 0 | 0 | |||||||
45129 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
45130 | WEDEX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
45131 | WEDG | 100 | 0.5625 | 0 | ||||||
45132 | WEDS | 0 | 0 | |||||||
45133 | WEDT | 0 | 0 | |||||||
45134 | WEECX | 0 | 7.84 | 7.84 | 8.17 | 0 | ||||
45135 | WEFC | 1500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 5/8 | 13 1/8 | 2500 | |
45136 | WEG | 2300 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/4 | 19 3/4 | 2300 | |
45137 | WEGBX | 0 | 12.16 | 12.16 | 12.16 | 0 | ||||
45138 | WEGI | 200 | 2.0000 | 0 | ||||||
45139 | WEGTX | 0 | 31.59 | 31.59 | 31.59 | 0 | ||||
45140 | WEGX | 0 | 0 | |||||||
45141 | WEHKX | 0 | 15.52 | 15.52 | 15.52 | 0 | ||||
45142 | WEHR | 0 | 0 | |||||||
45143 | WEIBX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
45144 | WEINX | 0 | 20.16 | 20.16 | 21.33 | 0 | ||||
45145 | WEIR | 0 | 0 | |||||||
45146 | WEJPX | 0 | 8.11 | 8.11 | 8.11 | 0 | ||||
45147 | WEL | 0 | 0 | |||||||
45148 | WEL.A | 0 | 0 | |||||||
45149 | WELC | 4000 | 1 1/16 | 1 1/16 | 1 1/8 | 0 | ||||
45150 | WELL | 200 | 8 | 8 | 8 | 8 | 8 | 8 3/4 | 3800 | |
45151 | WELP | 0 | 0 | |||||||
45152 | WELPM | 100 | 83.7500 | 83.7500 | 83.7500 | 83.7500 | 100 | |||
45153 | WELPP | 300 | 48.2500 | 50.5000 | 50.5000 | 48.2500 | 400 | |||
45154 | WELR | 200 | 0.0500 | 0 | ||||||
45155 | WELS | 3900 | 0.0400 | 0.0200 | 0.1200 | 0 | ||||
45156 | WEMEX | 0 | 5.10 | 5.10 | 5.10 | 0 | ||||
45157 | WEN | 400 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 7/8 | 400 | |
45158 | WENA | 0 | 0 | |||||||
45159 | WENB | 0 | 0 | |||||||
45160 | WENC | 0 | 0 | |||||||
45161 | WEND | 0 | 0 | |||||||
45162 | WENE | 0 | 0 | |||||||
45163 | WENI | 0 | 0 | |||||||
45164 | WENL | 0 | 0 | |||||||
45165 | WENLX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
45166 | WENN | 0 | 0 | |||||||
45167 | WENO | 0 | 0 | |||||||
45168 | WENOX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
45169 | WENP | 0 | 0 | |||||||
45170 | WENR | 10000 | 0.2500 | 0.1875 | 0.3437 | 0 | ||||
45171 | WENS | 0 | 0 | |||||||
45172 | WENT | 0 | 0 | |||||||
45173 | WENX | 0 | 0 | |||||||
45174 | WENY | 0 | 0 | |||||||
45175 | WEPP | 0 | 0 | |||||||
45176 | WEPPL | 0 | 0 | |||||||
45177 | WEQVX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
45178 | WERE | 0 | 0 | |||||||
45179 | WEREF | 0 | 4.7500 | 0 | ||||||
45180 | WERN | 500 | 17 1/4 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 19400 | |
45181 | WERV | 0 | 0 | |||||||
45182 | WES | 100 | 23 3/4 | 23 1/4 | 23 5/8 | 0 | ||||
45183 | WESA | 2100 | 10.1875 | 10.0000 | 10.7500 | 0 | ||||
45184 | WESC | 300 | 0.1250 | 0.1250 | 0.1562 | 0 | ||||
45185 | WESI | 0 | 0 | |||||||
45186 | WESL | 0 | 0 | |||||||
45187 | WESM | 0 | 0 | |||||||
45188 | WESMF | 0 | 0 | |||||||
45189 | WESR | 0 | 0 | |||||||
45190 | WESS | 0 | 0 | |||||||
45191 | WEST | 500 | 12.0000 | 12.0000 | 13.0000 | 12.0000 | 11.0000 | 12.0000 | 5200 | |
45192 | WESWX | 0 | 7.83 | 7.83 | 7.83 | 0 | ||||
45193 | WEXTF | 0 | 0 | |||||||
45194 | WEYS | 600 | 40 | 40 | 42 | 0 | ||||
45195 | WFAAX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
45196 | WFAGX | 0 | 18.37 | 18.37 | 19.29 | 0 | ||||
45197 | WFBIX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
45198 | WFBS | 2600 | 14.6250 | 0 | ||||||
45199 | WFC | 100 | 272 3/8 | 272 3/8 | 272 3/8 | 272 3/8 | 272 3/4 | 273 5/8 | 100 | |
45200 | WFCA | 0 | 0 | |||||||
45201 | WFCB | 0 | 0 | |||||||
45202 | WFCC | 0 | 0 | |||||||
45203 | WFCD | 0 | 0 | |||||||
45204 | WFCE | 0 | 0 | |||||||
45205 | WFCF | 0 | 0 | |||||||
45206 | WFCG | 0 | 0 | |||||||
45207 | WFCH | 0 | 0 | |||||||
45208 | WFCI | 0 | 0 | |||||||
45209 | WFCK | 0 | 0 | |||||||
45210 | WFCL | 0 | 0 | |||||||
45211 | WFCM | 0 | 0 | |||||||
45212 | WFCN | 0 | 0 | |||||||
45213 | WFCO | 3000 | 13 1/2 | 11 1/4 | 13 1/2 | 0 | ||||
45214 | WFCP | 0 | 0 | |||||||
45215 | WFCR | 0 | 0 | |||||||
45216 | WFCS | 0 | 0 | |||||||
45217 | WFCT | 0 | 0 | |||||||
45218 | WFCU | 0 | 0 | |||||||
45219 | WFCV | 0 | 0 | |||||||
45220 | WFCW | 0 | 0 | |||||||
45221 | WFCX | 0 | 0 | |||||||
45222 | WFCY | 0 | 0 | |||||||
45223 | WFCpB | 1400 | 44 3/4 | 0 | ||||||
45224 | WFCpC | 200 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/4 | 3100 | |||
45225 | WFCpD | 400 | 25 1/2 | 25 3/8 | 26 | 0 | ||||
45226 | WFCpF | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 3200 | |||
45227 | WFCpG | 1600 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1600 | |||
45228 | WFDS | 1000 | 23 1/4 | 22 3/4 | 23 1/4 | 22 | 22 3/4 | 23 1/2 | 66900 | |
45229 | WFFI | 6000 | 2 7/8 | 2 1/2 | 2 57/64 | 2 1/2 | 2 1/2 | 4 | 18500 | |
45230 | WFFIX | 0 | 10.07 | 10.07 | 10.57 | 0 | ||||
45231 | WFGIX | 0 | 17.24 | 17.24 | 18.10 | 0 | ||||
45232 | WFGSX | 0 | 15.31 | 15.31 | 15.31 | 0 | ||||
45233 | WFI | 0 | 0 | |||||||
45234 | WFMI | 1000 | 25 1/2 | 25 7/8 | 25 7/8 | 25 1/4 | 25 3/8 | 25 5/8 | 110700 | |
45235 | WFMXX | 0 | 0.49 | 4.97 | 5.10 | 1641 | ||||
45236 | WFOR | 0 | 0 | |||||||
45237 | WFR | 400 | 18 5/8 | 18 3/8 | 18 5/8 | 18 3/8 | 18 1/2 | 19 | 600 | |
45238 | WFRA | 0 | 0 | |||||||
45239 | WFRAF | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 1/8 | 100 | |
45240 | WFRO | 0 | 0 | |||||||
45241 | WFRQ | 0 | 0 | |||||||
45242 | WFRT | 0 | 0 | |||||||
45243 | WFRX | 0 | 0 | |||||||
45244 | WFSC | 1000 | 3.5000 | 3.5000 | 3.6250 | 3.5000 | 3.5000 | 3.7500 | 13500 | |
45245 | WFSI | 500 | 21 1/2 | 20 3/4 | 21 5/8 | 20 3/4 | 20 3/4 | 21 5/8 | 12300 | |
45246 | WFSL | 500 | 24 | 24 1/8 | 24 1/8 | 23 3/4 | 23 3/4 | 24 | 205500 | |
45247 | WFSPX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
45248 | WFTRX | 0 | 9.36 | 9.36 | 9.36 | 0 | ||||
45249 | WG | 500 | 9 1/2 | 0 | ||||||
45250 | WGA | 300 | 3 7/8 | 0 | ||||||
45251 | WGAN | 0 | 0 | |||||||
45252 | WGC | 0 | 0 | |||||||
45253 | WGDF | 0 | 0 | |||||||
45254 | WGEN | 5000 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 7/8 | 1 15/16 | 14300 | |
45255 | WGHI | 4500 | 3/4 | 19/32 | 13/16 | 19/32 | 5/8 | 13/16 | 13500 | |
45256 | WGITX | 0 | 14.84 | 14.84 | 14.84 | 0 | ||||
45257 | WGL | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/2 | 100 | |
45258 | WGLB | 0 | 0 | |||||||
45259 | WGLC | 0 | 0 | |||||||
45260 | WGLCM | 0 | 0 | |||||||
45261 | WGLCN | 500 | 61.3000 | 0 | ||||||
45262 | WGLCO | 100 | 65.0000 | 0 | ||||||
45263 | WGLCP | 100 | 67.6250 | 67.6250 | 67.6250 | 67.6250 | 100 | |||
45264 | WGLE | 0 | 0 | |||||||
45265 | WGLT | 0 | 0 | |||||||
45266 | WGNR | 5000 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 7/16 | 4 5/8 | 39500 | |
45267 | WGO | 300 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
45268 | WGOBX | 0 | 13.77 | 13.77 | 13.77 | 0 | ||||
45269 | WGOP | 0 | 0 | |||||||
45270 | WGOV | 400 | 95.2500 | 94.5000 | 95.2500 | 94.5000 | 94.5000 | 98.0000 | 500 | |
45271 | WGR | 500 | 16 | 14 3/8 | 14 7/8 | 0 | ||||
45272 | WGRC | 0 | 0 | |||||||
45273 | WGRF | 0 | 0 | |||||||
45274 | WGRG | 0 | 0 | |||||||
45275 | WGRK | 0 | 0 | |||||||
45276 | WGRM | 0 | 0 | |||||||
45277 | WGRN | 0 | 0 | |||||||
45278 | WGROX | 0 | 17.58 | 17.58 | 17.58 | 0 | ||||
45279 | WGRX | 0 | 0 | |||||||
45280 | WGRp | 200 | 24 1/2 | 0 | ||||||
45281 | WGRpA | 200 | 33 3/8 | 0 | ||||||
45282 | WGSC | 0 | 0 | |||||||
45283 | WGTI | 500 | 19 | 18 1/2 | 19 1/8 | 17 3/4 | 18 3/4 | 19 1/2 | 28100 | |
45284 | WGUSX | 0 | 7.32 | 7.32 | 7.32 | 0 | ||||
45285 | WGY | 0 | 7 1/32 | 0 | ||||||
45286 | WH | 300 | 24 3/8 | 23 1/2 | 23 7/8 | 0 | ||||
45287 | WHAC | 10000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0312 | 0.0937 | 11000 | |
45288 | WHACU | 5000 | 0.1250 | 0.0312 | 0.2500 | 0 | ||||
45289 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
45290 | WHACZ | 0 | 0.0010 | 0.0200 | 0 | |||||
45291 | WHAL | 3000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 3000 | |
45292 | WHAT | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 1000 | |
45293 | WHATW | 3000 | 1/16 | 1/16 | 7/32 | 0 | ||||
45294 | WHBC | 200 | 0.0200 | 0 | ||||||
45295 | WHC | 900 | 17 3/8 | 17 1/4 | 17 3/8 | 16 3/4 | 16 5/8 | 17 1/4 | 4900 | |
45296 | WHCA | 0 | 0 | |||||||
45297 | WHCB | 0 | 0 | |||||||
45298 | WHCE | 0 | 0 | |||||||
45299 | WHCF | 0 | 0 | |||||||
45300 | WHCG | 0 | 0 | |||||||
45301 | WHCI | 0 | 0 | |||||||
45302 | WHCM | 0 | 0 | |||||||
45303 | WHCN | 0 | 0 | |||||||
45304 | WHCQ | 0 | 0 | |||||||
45305 | WHCR | 0 | 0 | |||||||
45306 | WHCY | 0 | 0 | |||||||
45307 | WHEL | 0 | 0 | |||||||
45308 | WHEN | 0 | 0 | |||||||
45309 | WHFI | 500 | 6 3/4 | 6 3/8 | 6 3/4 | 6 3/8 | 6 1/2 | 6 3/4 | 13900 | |
45310 | WHGB | 5200 | 13 1/4 | 13 | 13 3/4 | 0 | ||||
45311 | WHGRX | 0 | 26.28 | 26.28 | 26.28 | 0 | ||||
45312 | WHI | 700 | 4 | 0 | ||||||
45313 | WHICX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
45314 | WHII | 0 | 0 | |||||||
45315 | WHIR | 0 | 0 | |||||||
45316 | WHIT | 500 | 42 | 42 3/4 | 43 3/4 | 41 1/2 | 41 1/2 | 42 1/4 | 14300 | |
45317 | WHLS | 0 | 0 | |||||||
45318 | WHMXX | 0 | 0.51 | 4.70 | 4.80 | 2114 | ||||
45319 | WHO | 5000 | 37 3/8 | 38 3/4 | 39 1/4 | 0 | ||||
45320 | WHOE | 0 | 0 | |||||||
45321 | WHOM | 0 | 0 | |||||||
45322 | WHOO | 0 | 0 | |||||||
45323 | WHOP | 0 | 0 | |||||||
45324 | WHOT | 0 | 0 | |||||||
45325 | WHOU | 0 | 0 | |||||||
45326 | WHOV | 0 | 0 | |||||||
45327 | WHR | 100 | 46 3/4 | 46 7/8 | 46 7/8 | 46 3/4 | 46 3/8 | 47 1/4 | 500 | |
45328 | WHRA | 0 | 0 | |||||||
45329 | WHRB | 0 | 0 | |||||||
45330 | WHRC | 100 | 58 | 53 1/2 | 58 1/2 | 53 1/2 | 53 1/2 | 58 1/2 | 300 | |
45331 | WHRD | 0 | 0 | |||||||
45332 | WHRE | 0 | 0 | |||||||
45333 | WHRF | 0 | 0 | |||||||
45334 | WHRG | 0 | 0 | |||||||
45335 | WHRI | 0 | 0 | |||||||
45336 | WHRL | 0 | 0 | |||||||
45337 | WHRO | 0 | 0 | |||||||
45338 | WHRP | 0 | 0 | |||||||
45339 | WHRR | 0 | 0 | |||||||
45340 | WHRS | 0 | 0 | |||||||
45341 | WHRT | 0 | 0 | |||||||
45342 | WHRW | 0 | 0 | |||||||
45343 | WHRX | 0 | 0 | |||||||
45344 | WHRY | 0 | 0 | |||||||
45345 | WHSN | 800 | 0.8125 | 0.8125 | 1.0625 | 0 | ||||
45346 | WHSO | 0 | 0 | |||||||
45347 | WHT | 100 | 39 | 39 | 40 1/4 | 0 | ||||
45348 | WHTA | 0 | 0 | |||||||
45349 | WHTC | 0 | 0 | |||||||
45350 | WHTD | 0 | 0 | |||||||
45351 | WHTE | 0 | 0 | |||||||
45352 | WHTI | 0 | 0 | |||||||
45353 | WHTL | 0 | 0 | |||||||
45354 | WHTM | 0 | 0 | |||||||
45355 | WHTO | 0 | 0 | |||||||
45356 | WHTT | 0 | 0 | |||||||
45357 | WHX | 1500 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
45358 | WHX' | 0 | 0 | |||||||
45359 | WHX.W | 0 | 0 | |||||||
45360 | WHX/WS | 500 | 4 | 0 | ||||||
45361 | WHXA | 0 | 0 | |||||||
45362 | WHXC | 0 | 0 | |||||||
45363 | WHXG | 0 | 0 | |||||||
45364 | WHXK | 0 | 0 | |||||||
45365 | WHXL | 0 | 0 | |||||||
45366 | WHXO | 0 | 0 | |||||||
45367 | WHXS | 0 | 0 | |||||||
45368 | WHXT | 0 | 0 | |||||||
45369 | WHXV | 0 | 0 | |||||||
45370 | WHXW | 0 | 0 | |||||||
45371 | WHXp | 200 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 200 | |||
45372 | WHXpB | 200 | 38 3/4 | 39 1/4 | 39 1/4 | 38 3/4 | 600 | |||
45373 | WI | 1000 | 2 | 1 15/16 | 2 | 0 | ||||
45374 | WIBCX | 0 | 17.06 | 17.06 | 17.06 | 0 | ||||
45375 | WIBL | 400 | 5.7500 | 0 | ||||||
45376 | WIC | 300 | 35 11/16 | 35 5/8 | 35 11/16 | 35 5/8 | 1300 | |||
45377 | WIC.B | 0 | 0 | |||||||
45378 | WICL | 0 | 0 | |||||||
45379 | WICS | 0 | 0 | |||||||
45380 | WID | 0 | 0 | |||||||
45381 | WIDE | 0 | 0 | |||||||
45382 | WIDEF | 1000 | 9 3/8 | 9 7/8 | 9 7/8 | 9 3/8 | 9 3/8 | 9 3/4 | 36800 | |
45383 | WIDW | 0 | 0 | |||||||
45384 | WIDWF | 1100 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 7/8 | 4500 | |
45385 | WIDX | 0 | 0 | |||||||
45386 | WIDXB | 0 | 0 | |||||||
45387 | WIE | 0 | 0 | |||||||
45388 | WIEAX | 0 | 10.38 | 10.38 | 11.01 | 0 | ||||
45389 | WIETX | 0 | 20.54 | 20.54 | 20.54 | 0 | ||||
45390 | WIFL | 500 | 40.5000 | 0 | ||||||
45391 | WIFR | 0 | 0 | |||||||
45392 | WIFRX | 0 | 8.81 | 8.81 | 9.25 | 0 | ||||
45393 | WIGRX | 0 | 12.78 | 12.78 | 13.42 | 0 | ||||
45394 | WII | 1000 | 27 1/2 | 27 1/8 | 27 1/2 | 27 1/8 | 27 | 27 5/8 | 2000 | |
45395 | WIIA | 0 | 0 | |||||||
45396 | WIIB | 0 | 0 | |||||||
45397 | WIIH | 0 | 0 | |||||||
45398 | WIII | 0 | 0 | |||||||
45399 | WIIN | 0 | 0 | |||||||
45400 | WIIR | 0 | 0 | |||||||
45401 | WIIT | 0 | 0 | |||||||
45402 | WIKD | 300 | 7 5/8 | 7 5/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 5/8 | 21700 | |
45403 | WIKS | 10000 | 4 5/8 | 4 5/8 | 4 11/16 | 4 5/8 | 4 5/8 | 4 3/4 | 48300 | |
45404 | WIL | 1000 | 1 5/16 | 0 | ||||||
45405 | WILF | 0 | 0 | |||||||
45406 | WILG | 0 | 0 | |||||||
45407 | WILI | 0 | 0 | |||||||
45408 | WILM | 200 | 38 1/2 | 38 1/4 | 39 | 38 1/4 | 38 1/2 | 39 | 75200 | |
45409 | WIM | 0 | 0 | |||||||
45410 | WIN | 200 | 33 1/4 | 33 7/8 | 34 3/8 | 0 | ||||
45411 | WINA | 900 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 900 | |
45412 | WIND | 100 | 39 3/4 | 40 1/4 | 40 1/4 | 39 1/2 | 39 3/4 | 40 1/4 | 50100 | |
45413 | WINE | 0 | 0 | |||||||
45414 | WINEA | 400 | 23 1/2 | 23 3/4 | 24 | 23 3/8 | 23 1/2 | 24 | 87000 | |
45415 | WINEB | 300 | 24 1/2 | 24 | 25 1/2 | 0 | ||||
45416 | WINF | 0 | 0 | |||||||
45417 | WINH | 0 | 0 | |||||||
45418 | WINI | 0 | 0 | |||||||
45419 | WINKY | 0 | 5.7500 | 0 | ||||||
45420 | WINN | 200 | 12 1/4 | 12 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 51300 | |
45421 | WINO | 0 | 0 | |||||||
45422 | WINR | 1000 | 27 5/8 | 27 1/4 | 28 | 27 1/4 | 27 1/4 | 28 | 5100 | |
45423 | WINS | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/8 | 1 3/16 | 1 1/4 | 22200 | |
45424 | WINT | 2000 | 1.6250 | 1.6250 | 3.0000 | 0 | ||||
45425 | WINZ | 1900 | 0.9375 | 1.0625 | 1.0625 | 0.9375 | 0.9375 | 1.0312 | 51000 | |
45426 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
45427 | WIO | 0 | 449.50 | 0 | ||||||
45428 | WIPK | 0 | 0 | |||||||
45429 | WIPL | 0 | 0 | |||||||
45430 | WIPLI | 700 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 700 | |||
45431 | WIPLN | 100 | 69.5500 | 0 | ||||||
45432 | WIPLP | 100 | 69.3750 | 0 | ||||||
45433 | WIPS | 0 | 0 | |||||||
45434 | WIPSL | 100 | 74.3750 | 0 | ||||||
45435 | WIPSM | 100 | 74.3500 | 0 | ||||||
45436 | WIPSO | 100 | 69.5000 | 0 | ||||||
45437 | WIR | 1000 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 2800 | |||
45438 | WIRE | 6300 | 15 5/8 | 15 5/8 | 15 7/8 | 15 3/8 | 15 1/2 | 15 3/4 | 39600 | |
45439 | WIRI | 0 | 0 | |||||||
45440 | WIRL | 600 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/4 | 56000 | |
45441 | WIRR | 0 | 0 | |||||||
45442 | WIRRF | 0 | 0 | |||||||
45443 | WIS | 0 | 0 | |||||||
45444 | WISC | 0 | 0 | |||||||
45445 | WISL | 0 | 0 | |||||||
45446 | WISP | 0 | 0 | |||||||
45447 | WISPP | 100 | 92.0000 | 0 | ||||||
45448 | WISW | 0 | 0 | |||||||
45449 | WISp | 10 | 63 3/4 | 0 | ||||||
45450 | WIT | 500 | 31 1/4 | 30 1/4 | 31 | 0 | ||||
45451 | WITA | 0 | 0 | |||||||
45452 | WITC | 0 | 0 | |||||||
45453 | WITCP | 0 | 0 | |||||||
45454 | WITD | 500 | 3.1250 | 2.7500 | 3.2500 | 0 | ||||
45455 | WITE | 0 | 0 | |||||||
45456 | WITM | 0 | 0 | |||||||
45457 | WITN | 0 | 0 | |||||||
45458 | WITR | 0 | 0 | |||||||
45459 | WITS | 0 | 0 | |||||||
45460 | WITW | 0 | 0 | |||||||
45461 | WITZ | 0 | 0 | |||||||
45462 | WIX | 600 | 7 7/8 | 0 | ||||||
45463 | WIXO | 0 | 0 | |||||||
45464 | WIXT | 0 | 0 | |||||||
45465 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
45466 | WIZ | 300 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2300 | |||
45467 | WIZC | 0 | 0 | |||||||
45468 | WIZE | 0 | 0 | |||||||
45469 | WIZT | 0 | 0 | |||||||
45470 | WIZTF | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/8 | 2000 | |
45471 | WJ | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 1/2 | 300 | |
45472 | WJBEX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
45473 | WJRO | 0 | 0 | |||||||
45474 | WJX | 0 | 0 | |||||||
45475 | WJX.A | 0 | 0 | |||||||
45476 | WJX.B | 0 | 0 | |||||||
45477 | WKAXX | 0 | 0.33 | 4.12 | 4.31 | 781 | ||||
45478 | WKGP | 4000 | 5 1/4 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 153400 | |
45479 | WKPG | 0 | 0 | |||||||
45480 | WKR | 100 | 13 7/8 | 13 3/4 | 14 3/8 | 0 | ||||
45481 | WKRB | 0 | 0 | |||||||
45482 | WKRD | 0 | 0 | |||||||
45483 | WKRL | 0 | 0 | |||||||
45484 | WKRM | 0 | 0 | |||||||
45485 | WKRO | 0 | 0 | |||||||
45486 | WKRR | 0 | 0 | |||||||
45487 | WKS | 1200 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 3/4 | 1500 | |
45488 | WKSB | 0 | 0 | |||||||
45489 | WKSD | 0 | 0 | |||||||
45490 | WKSF | 0 | 0 | |||||||
45491 | WKSN | 0 | 0 | |||||||
45492 | WKSX | 0 | 0 | |||||||
45493 | WKUA | 80 | 445.0000 | 0 | ||||||
45494 | WLA | 100 | 65 1/2 | 65 1/8 | 65 1/2 | 65 1/8 | 65 1/8 | 65 3/4 | 1000 | |
45495 | WLAA | 0 | 0 | |||||||
45496 | WLAC | 0 | 0 | |||||||
45497 | WLAE | 0 | 0 | |||||||
45498 | WLAF | 0 | 0 | |||||||
45499 | WLAH | 0 | 0 | |||||||
45500 | WLAI | 0 | 0 | |||||||
45501 | WLAL | 0 | 0 | |||||||
45502 | WLAM | 0 | 0 | |||||||
45503 | WLAN | 0 | 0 | |||||||
45504 | WLAO | 0 | 0 | |||||||
45505 | WLAP | 0 | 0 | |||||||
45506 | WLAR | 0 | 0 | |||||||
45507 | WLAS | 0 | 0 | |||||||
45508 | WLAT | 0 | 0 | |||||||
45509 | WLAX | 0 | 0 | |||||||
45510 | WLAY | 0 | 0 | |||||||
45511 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
45512 | WLB | 0 | 0 | |||||||
45513 | WLBC | 0 | 0 | |||||||
45514 | WLC | 1000 | 28 1/2 | 0 | ||||||
45515 | WLCN | 0 | 0 | |||||||
45516 | WLCV | 0 | 0 | |||||||
45517 | WLD | 900 | 3/8 | 3/8 | 3/8 | 3/8 | 900 | |||
45518 | WLDA | 400 | 9 | 8 7/8 | 9 1/4 | 8 3/4 | 8 3/4 | 9 1/8 | 10500 | |
45519 | WLDN | 5000 | 32 3/8 | 32 1/2 | 32 1/2 | 32 3/8 | 32 3/8 | 32 3/4 | 15700 | |
45520 | WLDT | 0 | 0 | |||||||
45521 | WLET | 2000 | 3 5/32 | 3 5/32 | 3 5/32 | 3 5/32 | 2 7/8 | 3 3/8 | 10000 | |
45522 | WLFC | 500 | 11 1/2 | 11 3/8 | 11 5/8 | 11 | 11 1/8 | 11 5/8 | 18100 | |
45523 | WLFI | 500 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 1200 | |
45524 | WLHN | 500 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 3/4 | 4500 | |
45525 | WLIA | 1500 | 2.0000 | 0 | ||||||
45526 | WLKB | 200 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 | |||
45527 | WLLC | 0 | 0 | |||||||
45528 | WLLCF | 0 | 0 | |||||||
45529 | WLM | 500 | 17 5/8 | 17 3/8 | 17 5/8 | 17 3/8 | 17 1/4 | 17 3/4 | 700 | |
45530 | WLMB | 0 | 0 | |||||||
45531 | WLMG | 0 | 0 | |||||||
45532 | WLMGP | 0 | 0 | |||||||
45533 | WLMH | 0 | 0 | |||||||
45534 | WLMI | 0 | 0 | |||||||
45535 | WLML | 0 | 0 | |||||||
45536 | WLMN | 0 | 0 | |||||||
45537 | WLMO | 0 | 0 | |||||||
45538 | WLMR | 700 | 21 5/8 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 9600 | |
45539 | WLMU | 0 | 0 | |||||||
45540 | WLMY | 0 | 0 | |||||||
45541 | WLP | 700 | 32 1/8 | 30 | 30 5/8 | 0 | ||||
45542 | WLPA | 0 | 0 | |||||||
45543 | WLPC | 0 | 0 | |||||||
45544 | WLPK | 0 | 0 | |||||||
45545 | WLPM | 0 | 0 | |||||||
45546 | WLPN | 0 | 0 | |||||||
45547 | WLPO | 0 | 0 | |||||||
45548 | WLPS | 0 | 0 | |||||||
45549 | WLPT | 600 | 9 7/8 | 9 3/4 | 9 7/8 | 9 3/4 | 9 1/8 | 10 5/8 | 1200 | |
45550 | WLPY | 0 | 0 | |||||||
45551 | WLPZ | 0 | 0 | |||||||
45552 | WLRF | 400 | 12 5/8 | 12 9/16 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 17300 | |
45553 | WLTK | 1000 | 0.4375 | 0.3125 | 0.4375 | 0 | ||||
45554 | WLTR | 5000 | 13 1/2 | 13 3/4 | 13 3/4 | 13 3/8 | 13 1/4 | 13 3/4 | 39800 | |
45555 | WLV | 100 | 40 1/2 | 39 3/8 | 39 7/8 | 0 | ||||
45556 | WLVF | 0 | 0 | |||||||
45557 | WLVN | 0 | 0 | |||||||
45558 | WLVX | 0 | 0 | |||||||
45559 | WMAR | 2100 | 32 3/4 | 32 3/4 | 33 3/4 | 32 3/4 | 32 3/4 | 33 3/4 | 20100 | |
45560 | WMAS | 0 | 0 | |||||||
45561 | WMASH | 60000 | 23.8000 | 0 | ||||||
45562 | WMB | 600 | 51 | 50 7/8 | 51 | 50 7/8 | 50 5/8 | 51 | 700 | |
45563 | WMBC | 0 | 0 | |||||||
45564 | WMBE | 0 | 0 | |||||||
45565 | WMBG | 0 | 0 | |||||||
45566 | WMBO | 0 | 0 | |||||||
45567 | WMBT | 0 | 0 | |||||||
45568 | WMBV | 0 | 0 | |||||||
45569 | WMBW | 0 | 0 | |||||||
45570 | WMBY | 0 | 0 | |||||||
45571 | WMBYY | 0 | 0 | |||||||
45572 | WMBpA | 100 | 26 1/2 | 0 | ||||||
45573 | WMC | 400 | 24 3/8 | 12 5/8 | 13 | 0 | ||||
45574 | WMCA | 0 | 0 | |||||||
45575 | WMCD | 0 | 0 | |||||||
45576 | WMCE | 0 | 0 | |||||||
45577 | WMCL | 0 | 0 | |||||||
45578 | WMCO | 3000 | 2 21/32 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 2 11/16 | 57100 | |
45579 | WMCP | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 1000 | |
45580 | WMCT | 0 | 0 | |||||||
45581 | WMCV | 0 | 0 | |||||||
45582 | WMD/WS | 1800 | 3/8 | 0 | ||||||
45583 | WME | 1000 | 9 1/8 | 8 5/8 | 9 | 0 | ||||
45584 | WMEC | 0 | 0 | |||||||
45585 | WMIC | 100 | 1.0625 | 9600 | ||||||
45586 | WMICX | 0 | 3.00 | 3.00 | 3.00 | 0 | ||||
45587 | WMIXX | 0 | 0.52 | 3.18 | 3.00 | 575 | ||||
45588 | WMK | 200 | 30 3/4 | 31 1/8 | 31 5/8 | 0 | ||||
45589 | WMKI | 0 | 0 | |||||||
45590 | WMKM | 0 | 0 | |||||||
45591 | WMMXX | 0 | 0 | |||||||
45592 | WMNGF | 0 | 5.9500 | 0 | ||||||
45593 | WMPY | 0 | 0 | |||||||
45594 | WMS | 400 | 24 1/2 | 22 1/2 | 23 1/4 | 0 | ||||
45595 | WMSF | 0 | 0 | |||||||
45596 | WMSI | 100 | 4.8750 | 4.8750 | 5.2500 | 0 | ||||
45597 | WMSL | 0 | 0 | |||||||
45598 | WMSS | 0 | 0 | |||||||
45599 | WMSX | 0 | 0 | |||||||
45600 | WMT | 200 | 26 5/8 | 26 3/8 | 26 5/8 | 26 1/8 | 26 3/8 | 26 7/8 | 31500 | |
45601 | WMTA | 0 | 0 | |||||||
45602 | WMTB | 0 | 0 | |||||||
45603 | WMTC | 0 | 0 | |||||||
45604 | WMTD | 0 | 0 | |||||||
45605 | WMTE | 0 | 0 | |||||||
45606 | WMTF | 0 | 0 | |||||||
45607 | WMTG | 0 | 0 | |||||||
45608 | WMTH | 0 | 0 | |||||||
45609 | WMTI | 0 | 0 | |||||||
45610 | WMTK | 0 | 0 | |||||||
45611 | WMTL | 0 | 0 | |||||||
45612 | WMTM | 0 | 0 | |||||||
45613 | WMTN | 0 | 0 | |||||||
45614 | WMTO | 0 | 0 | |||||||
45615 | WMTR | 0 | 0 | |||||||
45616 | WMTS | 0 | 0 | |||||||
45617 | WMTT | 2100 | 64 1/4 | 66 | 67 | 63 3/8 | 63 3/4 | 64 1/4 | 348100 | |
45618 | WMTU | 0 | 0 | |||||||
45619 | WMTV | 0 | 0 | |||||||
45620 | WMTW | 0 | 0 | |||||||
45621 | WMTX | 0 | 0 | |||||||
45622 | WMTY | 0 | 0 | |||||||
45623 | WMU | 0 | 0 | |||||||
45624 | WMUTX | 0 | 10.01 | 10.01 | 10.51 | 0 | ||||
45625 | WMX | 100 | 34 3/8 | 34 1/4 | 34 3/8 | 34 1/4 | 34 1/8 | 34 5/8 | 1300 | |
45626 | WMXB | 0 | 0 | |||||||
45627 | WMXC | 0 | 0 | |||||||
45628 | WMXE | 0 | 0 | |||||||
45629 | WMXG | 0 | 0 | |||||||
45630 | WMXI | 0 | 0 | |||||||
45631 | WMXL | 0 | 0 | |||||||
45632 | WMXM | 0 | 0 | |||||||
45633 | WMXO | 0 | 0 | |||||||
45634 | WMXR | 0 | 0 | |||||||
45635 | WMXS | 0 | 0 | |||||||
45636 | WMXT | 0 | 0 | |||||||
45637 | WMXU | 0 | 0 | |||||||
45638 | WMXV | 0 | 0 | |||||||
45639 | WMXW | 0 | 0 | |||||||
45640 | WMZ | 1000 | 25 5/8 | 0 | ||||||
45641 | WMZE | 0 | 0 | |||||||
45642 | WMZX | 0 | 0 | |||||||
45643 | WN | 200 | 28 1/8 | 28 | 28 1/2 | 0 | ||||
45644 | WNB | 0 | 0 | |||||||
45645 | WNBA | 0 | 0 | |||||||
45646 | WNBI | 0 | 0 | |||||||
45647 | WNBM | 0 | 0 | |||||||
45648 | WNBT | 0 | 0 | |||||||
45649 | WNC | 100 | 15 3/4 | 15 5/8 | 15 7/8 | 15 5/8 | 15 5/8 | 16 1/8 | 800 | |
45650 | WNCA | 0 | 0 | |||||||
45651 | WNCC | 3000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1875 | 7400 | |
45652 | WNCM | 0 | 0 | |||||||
45653 | WNCO | 0 | 0 | |||||||
45654 | WNCT | 0 | 0 | |||||||
45655 | WNCY | 0 | 0 | |||||||
45656 | WND | 200 | 15 3/4 | 16 | 16 | 15 3/4 | 15 1/2 | 16 | 2400 | |
45657 | WNDC | 0 | 0 | |||||||
45658 | WNDI | 0 | 0 | |||||||
45659 | WNDK | 0 | 0 | |||||||
45660 | WNDR | 400 | 8 1/8 | 7 5/8 | 8 1/4 | 7 3/8 | 8 | 8 1/4 | 103300 | |
45661 | WNDT | 0 | 0 | |||||||
45662 | WNDX | 0 | 0 | |||||||
45663 | WNEWS | 0 | 0 | |||||||
45664 | WNF/WS | 3000 | 13/16 | 9/16 | 1 1/16 | 0 | ||||
45665 | WNG | 0 | 0 | |||||||
45666 | WNGO | 0 | 0 | |||||||
45667 | WNGT | 0 | 0 | |||||||
45668 | WNGp | 100 | 25 7/8 | 0 | ||||||
45669 | WNGpA | 600 | 25 3/4 | 0 | ||||||
45670 | WNH | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/4 | 200 | |
45671 | WNHC | 0 | 0 | |||||||
45672 | WNHG | 0 | 0 | |||||||
45673 | WNHI | 0 | 0 | |||||||
45674 | WNHN | 0 | 0 | |||||||
45675 | WNHV | 0 | 0 | |||||||
45676 | WNMP | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 3100 | |
45677 | WNNB | 200 | 29.5000 | 0 | ||||||
45678 | WNS | 0 | 0 | |||||||
45679 | WNSI | 0 | 0 | |||||||
45680 | WNSIC | 0 | 0 | |||||||
45681 | WNT | 2000 | 28 7/8 | 29 1/8 | 29 1/2 | 0 | ||||
45682 | WNTBX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
45683 | WNTC | 0 | 0 | |||||||
45684 | WNTG | 0 | 0 | |||||||
45685 | WNTK | 0 | 0 | |||||||
45686 | WNTL | 0 | 0 | |||||||
45687 | WNTN | 0 | 0 | |||||||
45688 | WNTR | 0 | 0 | |||||||
45689 | WNTT | 0 | 0 | |||||||
45690 | WNTp | 200 | 50 3/4 | 0 | ||||||
45691 | WNUT | 2000 | 1 11/16 | 1 3/4 | 1 15/16 | 1 11/16 | 1 11/16 | 1 15/16 | 21500 | |
45692 | WOA | 200 | 5 | 5 | 5 | 5 | 4 3/4 | 5 1/8 | 200 | |
45693 | WOAA | 0 | 0 | |||||||
45694 | WOAC | 0 | 0 | |||||||
45695 | WOAR | 0 | 0 | |||||||
45696 | WOAT | 0 | 0 | |||||||
45697 | WOAU | 0 | 0 | |||||||
45698 | WOBDX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
45699 | WOBLX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
45700 | WOBS | 10000 | 0.2600 | 0.2600 | 0.3125 | 0 | ||||
45701 | WOC | 200 | 5 3/4 | 5 5/8 | 6 | 0 | ||||
45702 | WOCGX | 0 | 14.32 | 14.32 | 15.07 | 0 | ||||
45703 | WODS | 0 | 0 | |||||||
45704 | WODSP | 0 | 0 | |||||||
45705 | WOEIX | 0 | 16.25 | 16.25 | 16.25 | 0 | ||||
45706 | WOFC | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 20 1/4 | 20 3/4 | 9500 | |
45707 | WOFG | 200 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
45708 | WOGSX | 0 | 21.81 | 21.81 | 21.81 | 0 | ||||
45709 | WOGVX | 0 | 14.84 | 14.84 | 14.84 | 0 | ||||
45710 | WOIBX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
45711 | WOIEX | 0 | 11.44 | 11.44 | 11.44 | 0 | ||||
45712 | WOIVX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
45713 | WOL | 100 | 3 | 3 | 3 | 3 | 2 7/8 | 3 1/4 | 100 | |
45714 | WOLF | 0 | 0 | |||||||
45715 | WOLFA | 0 | 0 | |||||||
45716 | WOLL | 0 | 0 | |||||||
45717 | WOLMG | 5 | 79 1/2 | 79 | 86 | 0 | ||||
45718 | WOLR | 0 | 0 | |||||||
45719 | WOLV | 0 | 0 | |||||||
45720 | WOMBX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
45721 | WOMP | 0 | 0 | |||||||
45722 | WOMXX | 0 | 0.54 | 4.99 | 4.94 | 15844 | ||||
45723 | WON | 400 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
45724 | WONC | 0 | 0 | |||||||
45725 | WONE | 500 | 15 1/2 | 15 1/2 | 15 5/8 | 15 1/2 | 15 1/2 | 15 5/8 | 110700 | |
45726 | WONEG | 20 | 91 | 91 | 91 | 91 | 91 | 93 | 20 | |
45727 | WONEW | 1000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.6250 | 8000 | |
45728 | WONH | 0 | 0 | |||||||
45729 | WONK | 0 | 0 | |||||||
45730 | WONL | 0 | 0 | |||||||
45731 | WONN | 0 | 0 | |||||||
45732 | WONO | 0 | 0 | |||||||
45733 | WONS | 0 | 0 | |||||||
45734 | WONT | 0 | 0 | |||||||
45735 | WONX | 0 | 0 | |||||||
45736 | WOO | 0 | 20.70 | 20.83 | 20.91 | 20.66 | 0 | |||
45737 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
45738 | WOODD | 0 | 0 | |||||||
45739 | WOOPX | 0 | 17.95 | 17.95 | 17.95 | 0 | ||||
45740 | WOPE | 0 | 0 | |||||||
45741 | WOPEY | 0 | 6.9000 | 0 | ||||||
45742 | WORC | 10000 | 0.4687 | 0.4687 | 0.5000 | 0.4687 | 0.4375 | 0.5000 | 40000 | |
45743 | WORD | 1200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 2000 | |
45744 | WORK | 2000 | 0.2500 | 0.1250 | 0.2500 | 0.1250 | 43000 | |||
45745 | WORKE | 0 | 0 | |||||||
45746 | WORKU | 0 | 0 | |||||||
45747 | WORL | 5000 | 0.0600 | 0.0500 | 0.0700 | 0 | ||||
45748 | WORXX | 0 | 0.27 | 4.91 | 4.78 | 20957 | ||||
45749 | WOSBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
45750 | WOTXX | 0 | 0.76 | 3.15 | 3.10 | 6244 | ||||
45751 | WOWE | 0 | 0 | |||||||
45752 | WOWEY | 0 | 0 | |||||||
45753 | WPAC | 200 | 8 | 7 1/2 | 8 | 7 1/2 | 7 5/8 | 8 | 121500 | |
45754 | WPB | 0 | 12.08 | 11.92 | 12.12 | 11.90 | 0 | |||
45755 | WPCO | 0 | 0 | |||||||
45756 | WPEC | 1000 | 4 5/8 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 15/16 | 6200 | |
45757 | WPEMX | 0 | 12.17 | 12.17 | 12.17 | 0 | ||||
45758 | WPEN | 0 | 0 | |||||||
45759 | WPENL | 100 | 58.5000 | 0 | ||||||
45760 | WPENO | 100 | 59.0000 | 0 | ||||||
45761 | WPGD | 0 | 0 | |||||||
45762 | WPGFX | 0 | 30.14 | 30.14 | 30.14 | 0 | ||||
45763 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
45764 | WPGQX | 0 | 7.79 | 7.79 | 7.79 | 0 | ||||
45765 | WPGRX | 0 | 140.20 | 140.20 | 140.20 | 0 | ||||
45766 | WPGVX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
45767 | WPH | 1000 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/2 | 29 | 1000 | |
45768 | WPHC | 0 | 0 | |||||||
45769 | WPHI | 0 | 0 | |||||||
45770 | WPHL | 0 | 0 | |||||||
45771 | WPHN | 0 | 0 | |||||||
45772 | WPIC | 300 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 30100 | |
45773 | WPIEX | 0 | 16.17 | 16.17 | 16.17 | 0 | ||||
45774 | WPJPX | 0 | 8.45 | 8.45 | 8.45 | 0 | ||||
45775 | WPL | 0 | 0 | |||||||
45776 | WPLC | 0 | 0 | |||||||
45777 | WPMXX | 0 | 0.18 | 4.63 | 4.84 | 180 | ||||
45778 | WPNE | 10000 | 9 | 9 | 9 1/2 | 9 | 9 | 9 1/4 | 172600 | |
45779 | WPO | 100 | 303 1/4 | 329 5/8 | 339 | 0 | ||||
45780 | WPOA | 0 | 0 | |||||||
45781 | WPOB | 0 | 0 | |||||||
45782 | WPOC | 0 | 0 | |||||||
45783 | WPOD | 0 | 0 | |||||||
45784 | WPOE | 0 | 0 | |||||||
45785 | WPOF | 0 | 0 | |||||||
45786 | WPOG | 1400 | 2 11/32 | 2 7/16 | 2 17/32 | 2 5/16 | 2 11/32 | 2 3/8 | 61500 | |
45787 | WPOGP | 500 | 6 5/8 | 6 3/4 | 8 1/8 | 0 | ||||
45788 | WPOGW | 10000 | 5/16 | 5/16 | 13/32 | 5/16 | 5/16 | 13/32 | 33200 | |
45789 | WPOH | 0 | 0 | |||||||
45790 | WPOI | 0 | 0 | |||||||
45791 | WPOK | 0 | 0 | |||||||
45792 | WPOM | 0 | 0 | |||||||
45793 | WPOO | 0 | 0 | |||||||
45794 | WPOP | 0 | 0 | |||||||
45795 | WPOR | 0 | 0 | |||||||
45796 | WPOS | 0 | 0 | |||||||
45797 | WPOT | 0 | 0 | |||||||
45798 | WPOU | 0 | 0 | |||||||
45799 | WPOV | 0 | 0 | |||||||
45800 | WPOW | 0 | 0 | |||||||
45801 | WPOX | 0 | 0 | |||||||
45802 | WPOY | 0 | 0 | |||||||
45803 | WPP | 0 | 0 | |||||||
45804 | WPPAX | 0 | 11.01 | 11.01 | 11.56 | 0 | ||||
45805 | WPPG | 0 | 0 | |||||||
45806 | WPPGY | 200 | 37 | 37 | 37 1/4 | 37 | 37 | 37 1/4 | 22500 | |
45807 | WPQIX | 0 | 10.45 | 10.45 | 10.97 | 0 | ||||
45808 | WPRCF | 0 | 0 | |||||||
45809 | WPREQ | 0 | 0 | |||||||
45810 | WPS | 300 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 5/8 | 300 | |
45811 | WPSC | 0 | 0 | |||||||
45812 | WPSG | 0 | 0 | |||||||
45813 | WPSN | 1000 | 28 1/4 | 27 3/4 | 28 1/2 | 27 1/4 | 28 1/4 | 28 3/8 | 177900 | |
45814 | WPSR | 0 | 0 | |||||||
45815 | WPST | 0 | 0 | |||||||
45816 | WPSVX | 0 | 14.42 | 14.42 | 14.42 | 0 | ||||
45817 | WPSXX | 0 | 0.25 | 4.43 | 4.56 | 1304 | ||||
45818 | WPTXX | 0 | 0.52 | 3.09 | 3.09 | 1157 | ||||
45819 | WPUSX | 0 | 10.52 | 10.52 | 11.04 | 0 | ||||
45820 | WPVCX | 0 | 15.73 | 15.73 | 15.73 | 0 | ||||
45821 | WPVLX | 0 | 11.71 | 11.71 | 11.71 | 0 | ||||
45822 | WPWR | 0 | 0 | |||||||
45823 | WPWRL | 100 | 65.0000 | 0 | ||||||
45824 | WPWRM | 0 | 0 | |||||||
45825 | WQCEX | 0 | 14.11 | 14.11 | 14.11 | 0 | ||||
45826 | WQP | 100 | 24 7/8 | 0 | ||||||
45827 | WR | 200 | 30 7/8 | 30 1/2 | 30 7/8 | 30 1/2 | 30 3/4 | 31 1/8 | 1000 | |
45828 | WRA | 0 | 0 | |||||||
45829 | WRASX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
45830 | WRC | 1000 | 21 3/4 | 22 1/4 | 22 5/8 | 0 | ||||
45831 | WRCE | 0 | 0 | |||||||
45832 | WRCL | 0 | 0 | |||||||
45833 | WRCX | 0 | 0 | |||||||
45834 | WRE | 100 | 15 7/8 | 16 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 4000 | |
45835 | WREC | 5000 | 12.5000 | 0 | ||||||
45836 | WRER | 0 | 0 | |||||||
45837 | WRES | 0 | 0 | |||||||
45838 | WRGF | 400 | 7.0000 | 0 | ||||||
45839 | WRGIX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
45840 | WRGRX | 0 | 20.61 | 20.61 | 20.61 | 0 | ||||
45841 | WRI | 200 | 38 3/8 | 38 3/4 | 39 1/8 | 0 | ||||
45842 | WRIA | 0 | 0 | |||||||
45843 | WRID | 0 | 0 | |||||||
45844 | WRII | 5000 | 2.0625 | 1.9375 | 2.1250 | 1.8437 | 2.0312 | 2.0625 | 131100 | |
45845 | WRIL | 0 | 0 | |||||||
45846 | WRIV | 0 | 0 | |||||||
45847 | WRLBX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
45848 | WRLD | 1000 | 6 7/8 | 6 7/8 | 7 | 6 3/4 | 6 3/4 | 7 | 8300 | |
45849 | WRLS | 12500 | 4 5/8 | 4 13/16 | 4 13/16 | 4 5/8 | 4 5/8 | 4 3/4 | 164800 | |
45850 | WRMBX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
45851 | WRN | 1900 | 9 3/4 | 9 5/8 | 10 | 0 | ||||
45852 | WRNA | 0 | 0 | |||||||
45853 | WRNAO | 0 | 0 | |||||||
45854 | WRNAP | 0 | 0 | |||||||
45855 | WRNB | 700 | 12 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
45856 | WRNC | 0 | 0 | |||||||
45857 | WRND | 0 | 0 | |||||||
45858 | WRNL | 0 | 0 | |||||||
45859 | WRNO | 0 | 0 | |||||||
45860 | WRNR | 0 | 0 | |||||||
45861 | WRNRO | 100 | 64.5000 | 0 | ||||||
45862 | WRNRP | 200 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | 200 | |||
45863 | WRNS | 0 | 0 | |||||||
45864 | WRNT | 0 | 0 | |||||||
45865 | WRNW | 0 | 0 | |||||||
45866 | WRNY | 0 | 0 | |||||||
45867 | WRO | 2000 | 5/16 | 0 | ||||||
45868 | WROC | 6000 | 0.0700 | 0.0400 | 0.1000 | 0 | ||||
45869 | WRP | 200 | 23 | 22 3/4 | 23 3/8 | 0 | ||||
45870 | WRPA | 0 | 0 | |||||||
45871 | WRPE | 0 | 0 | |||||||
45872 | WRPQ | 0 | 0 | |||||||
45873 | WRPp | 200 | 20 | 0 | ||||||
45874 | WRPpB | 800 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 800 | |||
45875 | WRRC | 10000 | 0.0001 | 0 | ||||||
45876 | WRS | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 5100 | |||
45877 | WRSD | 0 | 0 | |||||||
45878 | WRSI | 3000 | 5 | 5 3/16 | 5 1/4 | 5 | 5 | 5 1/4 | 45600 | |
45879 | WRTC | 600 | 1.1250 | 1.1250 | 1.3125 | 0 | ||||
45880 | WRTEQ | 20000 | 0.1200 | 0.0450 | 0.1200 | 0.0400 | 0.0800 | 0.1200 | 204000 | |
45881 | WRTK | 6200 | 0.2700 | 0.2500 | 0.5000 | 0 | ||||
45882 | WRTRX | 0 | 17.31 | 17.31 | 17.31 | 0 | ||||
45883 | WRU | 0 | 33.99 | 33.99 | 34.02 | 33.97 | 0 | |||
45884 | WRVR | 0 | 0 | |||||||
45885 | WRpA | 100 | 23 7/8 | 23 3/4 | 23 7/8 | 23 3/4 | 600 | |||
45886 | WRpB | 1000 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 5700 | |||
45887 | WS | 2500 | 2 | 2 | 2 | 2 | 1 7/8 | 2 1/4 | 2500 | |
45888 | WSAU | 500 | 19 5/8 | 19 7/8 | 20 | 19 1/2 | 19 5/8 | 19 7/8 | 12900 | |
45889 | WSB | 1000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 1000 | |||
45890 | WSBC | 900 | 30 1/2 | 30 5/8 | 30 5/8 | 30 | 30 | 30 1/2 | 3500 | |
45891 | WSBEX | 0 | 18.78 | 18.78 | 18.78 | 0 | ||||
45892 | WSBK | 0 | 0 | |||||||
45893 | WSBKA | 0 | 0 | |||||||
45894 | WSC | 100 | 175 5/8 | 0 | ||||||
45895 | WSCI | 600 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 2700 | |
45896 | WSCS | 0 | 0 | |||||||
45897 | WSCVX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
45898 | WSCY | 300 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
45899 | WSDI | 700 | 5 1/4 | 5 1/4 | 5 1/2 | 1700 | ||||
45900 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
45901 | WSFI | 2500 | 0.2600 | 0.2600 | 0.3300 | 0 | ||||
45902 | WSFS | 200 | 9 1/4 | 9 5/8 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 17300 | |
45903 | WSGC | 700 | 27 | 27 1/8 | 28 | 26 15/16 | 27 | 27 1/4 | 195700 | |
45904 | WSGH | 0 | 0 | |||||||
45905 | WSH | 100 | 31 1/4 | 0 | ||||||
45906 | WSHI | 3000 | 8 | 8 | 8 | 8 | 7 1/2 | 8 1/8 | 283500 | |
45907 | WSHL | 0 | 0 | |||||||
45908 | WSHT | 0 | 0 | |||||||
45909 | WSHYX | 0 | 8.75 | 8.75 | 8.75 | 0 | ||||
45910 | WSIGX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
45911 | WSIS | 50000 | 0.0100 | 0 | ||||||
45912 | WSKI | 800 | 14 | 14 | 15 1/2 | 0 | ||||
45913 | WSL | 0 | 0 | |||||||
45914 | WSLA | 0 | 0 | |||||||
45915 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
45916 | WSMP | 3000 | 6 7/8 | 6 7/8 | 7 1/4 | 0 | ||||
45917 | WSNC | 0 | 0 | |||||||
45918 | WSNT | 1000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.5000 | 2.0000 | 1700 | |
45919 | WSO | 100 | 19 3/4 | 0 | ||||||
45920 | WSO.B | 0 | 0 | |||||||
45921 | WSO/B | 100 | 19 3/8 | 0 | ||||||
45922 | WSOB | 0 | 0 | |||||||
45923 | WSOC | 0 | 0 | |||||||
45924 | WSOG | 0 | 0 | |||||||
45925 | WSOI | 0 | 0 | |||||||
45926 | WSOM | 0 | 0 | |||||||
45927 | WSON | 0 | 0 | |||||||
45928 | WSOR | 0 | 0 | |||||||
45929 | WSOS | 0 | 0 | |||||||
45930 | WSOW | 0 | 0 | |||||||
45931 | WSP | 0 | 0 | |||||||
45932 | WSP+ | 0 | 0 | |||||||
45933 | WSPC | 0 | 0 | |||||||
45934 | WSPR | 0 | 0 | |||||||
45935 | WSPp | 400 | 63 | 0 | ||||||
45936 | WSRS | 8000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0312 | 0.2500 | 8000 | |
45937 | WSSL | 0 | 0 | |||||||
45938 | WST | 800 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/8 | 27 5/8 | 1100 | |
45939 | WSTD | 400 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
45940 | WSTE | 2000 | 1 9/32 | 1 7/32 | 1 9/32 | 1 5/32 | 1 1/4 | 1 5/16 | 65500 | |
45941 | WSTEG | 10 | 67 1/2 | 67 1/2 | 67 1/2 | 67 1/2 | 60 1/2 | 67 1/2 | 10 | |
45942 | WSTEL | 2 | 660 | 600 | 750 | 0 | ||||
45943 | WSTEU | 300 | 3 1/2 | 2 1/4 | 3 3/4 | 0 | ||||
45944 | WSTEW | 1900 | 1/32 | 1/32 | 1/8 | 0 | ||||
45945 | WSTEZ | 10000 | 1/32 | 1/32 | 3/32 | 0 | ||||
45946 | WSTF | 0 | 0 | |||||||
45947 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
45948 | WSTI | 500 | 5.0000 | 0 | ||||||
45949 | WSTL | 500 | 27 1/8 | 27 | 28 | 26 5/8 | 27 1/8 | 27 3/8 | 224300 | |
45950 | WSTM | 1000 | 8 3/8 | 8 1/8 | 8 1/2 | 8 1/8 | 8 3/8 | 8 1/2 | 48400 | |
45951 | WSTN | 0 | 0 | |||||||
45952 | WSTNA | 600 | 3 5/8 | 3 5/8 | 3 3/4 | 3 5/8 | 3 5/8 | 3 7/8 | 17200 | |
45953 | WSTP | 0 | 0 | |||||||
45954 | WSTQ | 0 | 0 | |||||||
45955 | WSTQC | 0 | 0 | |||||||
45956 | WSTR | 100 | 16 3/4 | 16 3/4 | 16 7/8 | 16 3/4 | 16 3/4 | 17 1/4 | 5600 | |
45957 | WSTT | 0 | 0 | |||||||
45958 | WSTWX | 0 | 0 | |||||||
45959 | WSVLA | 1000 | 0.0100 | 0 | ||||||
45960 | WSW | 0 | 0 | |||||||
45961 | WSWG | 0 | 0 | |||||||
45962 | WSX | 0 | 439.84 | 438.81 | 440.71 | 438.76 | 0 | |||
45963 | WTAZX | 0 | 10.52 | 10.52 | 11.02 | 0 | ||||
45964 | WTBA | 13500 | 11.8750 | 0 | ||||||
45965 | WTBK | 500 | 2 9/16 | 2 9/16 | 2 13/16 | 0 | ||||
45966 | WTBPX | 0 | 14.68 | 14.68 | 15.37 | 0 | ||||
45967 | WTC | 0 | 0 | |||||||
45968 | WTCC | 0 | 0 | |||||||
45969 | WTCI | 5000 | 2.1250 | 0 | ||||||
45970 | WTCN | 0 | 0 | |||||||
45971 | WTCO | 800 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.3750 | 800 | |
45972 | WTDI | 4000 | 2 1/8 | 2 | 2 1/8 | 2 | 2 1/16 | 2 1/8 | 213200 | |
45973 | WTEC | 1000 | 12 | 12 1/4 | 12 1/4 | 11 1/4 | 11 7/8 | 12 1/8 | 254300 | |
45974 | WTEIX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
45975 | WTEK | 200 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
45976 | WTER | 10000 | 0.2000 | 0.1562 | 0.2000 | 0 | ||||
45977 | WTFU | 0 | 0 | |||||||
45978 | WTGNX | 0 | 15.53 | 15.53 | 15.53 | 0 | ||||
45979 | WTHG | 2700 | 21 1/2 | 20 3/4 | 21 1/2 | 20 5/8 | 21 1/4 | 21 1/2 | 451000 | |
45980 | WTHR | 0 | 0 | |||||||
45981 | WTI | 300 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 3/8 | 15 3/4 | 500 | |
45982 | WTIBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
45983 | WTID | 0 | 0 | |||||||
45984 | WTII | 400 | 14.8750 | 0 | ||||||
45985 | WTIL | 0 | 0 | |||||||
45986 | WTIR | 0 | 0 | |||||||
45987 | WTKWY | 0 | 126.0000 | 0 | ||||||
45988 | WTLK | 200 | 12 1/8 | 12 | 12 1/4 | 12 | 12 | 12 1/2 | 112700 | |
45989 | WTLTX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
45990 | WTMGX | 0 | 22.32 | 22.32 | 22.32 | 0 | ||||
45991 | WTMO | 900 | 8.0000 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | 8.5000 | 1900 | |
45992 | WTMVX | 0 | 18.34 | 18.34 | 18.34 | 0 | ||||
45993 | WTMXX | 0 | 0.50 | 2.92 | 2.99 | 2264 | ||||
45994 | WTNG | 0 | 0 | |||||||
45995 | WTNGF | 0 | 0.1000 | 0 | ||||||
45996 | WTNY | 100 | 32 | 31 1/2 | 32 1/4 | 31 1/2 | 32 | 32 1/4 | 13400 | |
45997 | WTORX | 0 | 16.51 | 16.51 | 17.29 | 0 | ||||
45998 | WTOXX | 0 | 0.39 | 4.65 | 4.73 | 13466 | ||||
45999 | WTR | 100 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 1/8 | 25 3/4 | 300 | |
46000 | WTRBX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
46001 | WTRG | 0 | 0 | |||||||
46002 | WTRL | 0 | 0 | |||||||
46003 | WTRN | 1000 | 73.5000 | 0 | ||||||
46004 | WTRP | 0 | 0 | |||||||
46005 | WTRS | 2000 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
46006 | WTS | 4200 | 21 3/8 | 21 3/8 | 22 | 0 | ||||
46007 | WTSE | 0 | 0 | |||||||
46008 | WTSL | 0 | 0 | |||||||
46009 | WTSLA | 5000 | 29 3/4 | 27 1/4 | 30 3/4 | 27 1/4 | 29 5/8 | 30 1/4 | 463500 | |
46010 | WTSM | 2000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 8500 | |
46011 | WTSMW | 5500 | 1/4 | 1/4 | 3/8 | 0 | ||||
46012 | WTSO | 0 | 0 | |||||||
46013 | WTSS | 0 | 0 | |||||||
46014 | WTST | 0 | 0 | |||||||
46015 | WTSTX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
46016 | WTT | 1000 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
46017 | WTTA | 0 | 0 | |||||||
46018 | WTTC | 0 | 0 | |||||||
46019 | WTTR | 0 | 0 | |||||||
46020 | WTTY | 0 | 0 | |||||||
46021 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
46022 | WTU | 200 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 4300 | |||
46023 | WTUXX | 0 | 0.48 | 4.58 | 4.66 | 3748 | ||||
46024 | WTX | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 8 | 1000 | |
46025 | WTXD | 0 | 0 | |||||||
46026 | WTXF | 0 | 0 | |||||||
46027 | WTXM | 0 | 0 | |||||||
46028 | WTXQ | 0 | 0 | |||||||
46029 | WTXU | 0 | 0 | |||||||
46030 | WTXUN | 100 | 60.0000 | 0 | ||||||
46031 | WTXUO | 0 | 0 | |||||||
46032 | WTY | 0 | 0 | |||||||
46033 | WTZR | 0 | 0 | |||||||
46034 | WTZRA | 100 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 178500 | |
46035 | WUCC | 10000 | 0.2500 | 0.1250 | 0.8125 | 0 | ||||
46036 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
46037 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
46038 | WUFAX | 0 | 12.10 | 12.10 | 12.80 | 0 | ||||
46039 | WUFBX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
46040 | WUFCX | 0 | 12.09 | 12.09 | 12.09 | 0 | ||||
46041 | WUFFX | 0 | 12.10 | 12.10 | 12.22 | 0 | ||||
46042 | WURT | 900 | 0.0100 | 0 | ||||||
46043 | WUSXX | 0 | 0.82 | 4.81 | 4.80 | 589 | ||||
46044 | WVALX | 0 | 20.71 | 20.71 | 20.71 | 0 | ||||
46045 | WVAW | 0 | 0 | |||||||
46046 | WVFC | 1000 | 22 1/2 | 21 5/8 | 22 3/4 | 21 5/8 | 22 | 22 3/4 | 22300 | |
46047 | WVFD | 200 | 0.2500 | 0 | ||||||
46048 | WVPTF | 0 | 0 | |||||||
46049 | WVQ | 200 | 24 7/8 | 0 | ||||||
46050 | WVTK | 0 | 0 | |||||||
46051 | WVVI | 200 | 3 | 2 1/2 | 3 | 2 1/2 | 2 3/4 | 3 1/4 | 600 | |
46052 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
46053 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
46054 | WWCA | 200 | 3/32 | 0 | ||||||
46055 | WWCI | 5000 | 0.3750 | 0.1250 | 0.4375 | 0 | ||||
46056 | WWCL | 16800 | 0.2500 | 0.1250 | 0.2500 | 0 | ||||
46057 | WWDI | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1875 | 500 | |
46058 | WWEN | 0 | 0 | |||||||
46059 | WWES | 1000 | 6 | 6 3/4 | 6 3/4 | 6 | 5 3/4 | 6 1/8 | 4800 | |
46060 | WWFC | 1000 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/4 | 1000 | |
46061 | WWI | 0 | 0 | |||||||
46062 | WWLI | 6000 | 1 11/16 | 1 3/4 | 1 7/8 | 1 11/16 | 1 11/16 | 1 7/8 | 25500 | |
46063 | WWLIW | 5500 | 7/32 | 3/16 | 11/32 | 0 | ||||
46064 | WWOBX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
46065 | WWP | 4600 | 18 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
46066 | WWPA | 0 | 0 | |||||||
46067 | WWPB | 0 | 0 | |||||||
46068 | WWPC | 0 | 0 | |||||||
46069 | WWPCL | 20000 | 104.5000 | 0 | ||||||
46070 | WWPCO | 0 | 0 | |||||||
46071 | WWPCP | 0 | 0 | |||||||
46072 | WWPD | 0 | 0 | |||||||
46073 | WWPI | 0 | 0 | |||||||
46074 | WWPR | 0 | 0 | |||||||
46075 | WWRC | 0 | 0 | |||||||
46076 | WWST | 1500 | 0.0312 | 0.0625 | 0.3125 | 0 | ||||
46077 | WWTK | 7500 | 0.2187 | 0.3125 | 0.3750 | 1189200 | ||||
46078 | WWTR | 3800 | 18 1/4 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 19 | 6900 | |
46079 | WWTV | 0 | 0 | |||||||
46080 | WWU | 0 | 0 | |||||||
46081 | WWVY | 400 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | 400 | |||
46082 | WWW | 200 | 24 7/8 | 25 5/8 | 26 1/8 | 0 | ||||
46083 | WWWA | 0 | 0 | |||||||
46084 | WWWB | 0 | 0 | |||||||
46085 | WWWC | 0 | 0 | |||||||
46086 | WWWE | 0 | 0 | |||||||
46087 | WWWG | 0 | 0 | |||||||
46088 | WWWI | 0 | 0 | |||||||
46089 | WWWR | 0 | 0 | |||||||
46090 | WWWW | 0 | 0 | |||||||
46091 | WWWY | 0 | 0 | |||||||
46092 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
46093 | WWY | 100 | 59 1/8 | 59 1/8 | 59 1/8 | 59 1/8 | 58 3/4 | 59 1/8 | 100 | |
46094 | WWYB | 0 | 0 | |||||||
46095 | WWYG | 0 | 0 | |||||||
46096 | WWYR | 0 | 0 | |||||||
46097 | WWYX | 0 | 0 | |||||||
46098 | WX | 500 | 18 1/8 | 17 1/2 | 18 1/8 | 17 1/2 | 18 | 18 3/8 | 32900 | |
46099 | WXE | 0 | 8.07 | 7.98 | 8.12 | 7.97 | 0 | |||
46100 | WXFD | 900 | 0.1400 | 0 | ||||||
46101 | WXI | 0 | 11.30 | 11.30 | 11.42 | 11.25 | 0 | |||
46102 | WY | 200 | 44 1/4 | 44 1/2 | 44 3/4 | 44 1/4 | 44 1/8 | 44 1/2 | 6300 | |
46103 | WYBP | 1000 | 32.7500 | 33.2500 | 33.2500 | 32.7500 | 32.5000 | 33.5000 | 3000 | |
46104 | WYDM | 0 | 0 | |||||||
46105 | WYL | 100 | 31 | 31 3/8 | 31 7/8 | 0 | ||||
46106 | WYLE | 0 | 0 | |||||||
46107 | WYLG | 0 | 0 | |||||||
46108 | WYLH | 0 | 0 | |||||||
46109 | WYLK | 0 | 0 | |||||||
46110 | WYLL | 0 | 0 | |||||||
46111 | WYLS | 0 | 0 | |||||||
46112 | WYLT | 0 | 0 | |||||||
46113 | WYLW | 0 | 0 | |||||||
46114 | WYMN | 500 | 20 1/4 | 19 1/4 | 20 1/4 | 19 1/4 | 20 | 20 3/8 | 261900 | |
46115 | WYN | 200 | 21 3/8 | 18 5/8 | 19 1/8 | 0 | ||||
46116 | WYNC | 0 | 0 | |||||||
46117 | WYNE | 600 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/2 | 600 | |
46118 | WYNG | 0 | 0 | |||||||
46119 | WYNI | 0 | 0 | |||||||
46120 | WYNL | 0 | 0 | |||||||
46121 | WYNM | 0 | 0 | |||||||
46122 | WYNN | 0 | 0 | |||||||
46123 | WYNQ | 0 | 0 | |||||||
46124 | WYNR | 0 | 0 | |||||||
46125 | WYNT | 0 | 0 | |||||||
46126 | WYNX | 0 | 0 | |||||||
46127 | WYS | 0 | 0 | |||||||
46128 | WZITF | 0 | 0 | |||||||
46129 | WZR | 200 | 15 | 15 1/2 | 16 1/8 | 0 | ||||
46130 | WZRC | 0 | 0 | |||||||
46131 | WZRP | 0 | 0 | |||||||
46132 | WZRR | 0 | 0 | |||||||
46133 | X | 100 | 27 5/8 | 27 1/4 | 27 5/8 | 27 1/4 | 27 7/8 | 28 3/8 | 2900 | |
46134 | X-ACC | 0 | 0 | |||||||
46135 | X-AMC | 0 | 0 | |||||||
46136 | X-CCP | 0 | 0 | |||||||
46137 | X-GAF | 0 | 0 | |||||||
46138 | X-LVI | 0 | 0 | |||||||
46139 | X-PN | 0 | 0 | |||||||
46140 | X.AAC | 0 | 0 | |||||||
46141 | X.AAD | 0 | 0 | |||||||
46142 | X.AAX | 0 | 0 | |||||||
46143 | X.ABC | 0 | 0 | |||||||
46144 | X.ABM | 0 | 0 | |||||||
46145 | X.ABO | 0 | 0 | |||||||
46146 | X.ACA | 0 | 0 | |||||||
46147 | X.ACT | 0 | 0 | |||||||
46148 | X.ADP | 0 | 0 | |||||||
46149 | X.AEC | 0 | 0 | |||||||
46150 | X.AFG | 0 | 0 | |||||||
46151 | X.AGI | 0 | 0 | |||||||
46152 | X.AGY | 0 | 0 | |||||||
46153 | X.AIM | 0 | 0 | |||||||
46154 | X.ALD | 0 | 0 | |||||||
46155 | X.ALG | 0 | 0 | |||||||
46156 | X.ALI | 0 | 0 | |||||||
46157 | X.ALL | 0 | 0 | |||||||
46158 | X.ALS | 0 | 0 | |||||||
46159 | X.AMD | 0 | 0 | |||||||
46160 | X.AMF | 0 | 0 | |||||||
46161 | X.AMT | 0 | 0 | |||||||
46162 | X.ANW | 0 | 0 | |||||||
46163 | X.AOA | 0 | 0 | |||||||
46164 | X.ARC | 0 | 0 | |||||||
46165 | X.ARG | 0 | 0 | |||||||
46166 | X.ASM | 0 | 0 | |||||||
46167 | X.ATB | 0 | 0 | |||||||
46168 | X.ATC | 0 | 0 | |||||||
46169 | X.AVS | 0 | 0 | |||||||
46170 | X.AWS | 0 | 0 | |||||||
46171 | X.AWY | 0 | 0 | |||||||
46172 | X.AZB | 0 | 0 | |||||||
46173 | X.BAH | 0 | 0 | |||||||
46174 | X.BAR | 0 | 0 | |||||||
46175 | X.BBB | 0 | 0 | |||||||
46176 | X.BBF | 0 | 0 | |||||||
46177 | X.BBG | 0 | 0 | |||||||
46178 | X.BCB | 0 | 0 | |||||||
46179 | X.BCI | 0 | 0 | |||||||
46180 | X.BDB | 0 | 0 | |||||||
46181 | X.BDC | 0 | 0 | |||||||
46182 | X.BGP | 0 | 0 | |||||||
46183 | X.BJC | 0 | 0 | |||||||
46184 | X.BKU | 0 | 0 | |||||||
46185 | X.BLC | 0 | 0 | |||||||
46186 | X.BPC | 0 | 0 | |||||||
46187 | X.BRC | 0 | 0 | |||||||
46188 | X.BRG | 0 | 0 | |||||||
46189 | X.BRH | 0 | 0 | |||||||
46190 | X.BRW | 0 | 0 | |||||||
46191 | X.BTL | 0 | 0 | |||||||
46192 | X.BUC | 0 | 0 | |||||||
46193 | X.BUM | 0 | 0 | |||||||
46194 | X.BVM | 0 | 0 | |||||||
46195 | X.BVS | 0 | 0 | |||||||
46196 | X.BWL | 0 | 0 | |||||||
46197 | X.CAA | 0 | 0 | |||||||
46198 | X.CAC | 0 | 0 | |||||||
46199 | X.CAL | 0 | 0 | |||||||
46200 | X.CAP | 0 | 0 | |||||||
46201 | X.CBC | 0 | 0 | |||||||
46202 | X.CBR | 0 | 0 | |||||||
46203 | X.CCN | 0 | 0 | |||||||
46204 | X.CCS | 0 | 0 | |||||||
46205 | X.CDP | 0 | 0 | |||||||
46206 | X.CEP | 0 | 0 | |||||||
46207 | X.CER | 0 | 0 | |||||||
46208 | X.CET | 0 | 0 | |||||||
46209 | X.CFV | 0 | 0 | |||||||
46210 | X.CFZ | 0 | 0 | |||||||
46211 | X.CGO | 0 | 0 | |||||||
46212 | X.CGX | 0 | 0 | |||||||
46213 | X.CHN | 0 | 0 | |||||||
46214 | X.CHT | 0 | 0 | |||||||
46215 | X.CIV | 0 | 0 | |||||||
46216 | X.CJU | 0 | 0 | |||||||
46217 | X.CKE | 0 | 0 | |||||||
46218 | X.CKI | 0 | 0 | |||||||
46219 | X.CLF | 0 | 0 | |||||||
46220 | X.CLI | 0 | 0 | |||||||
46221 | X.CLY | 0 | 0 | |||||||
46222 | X.CMD | 0 | 0 | |||||||
46223 | X.CMI | 0 | 0 | |||||||
46224 | X.CMM | 0 | 0 | |||||||
46225 | X.CNK | 0 | 0 | |||||||
46226 | X.CNN | 0 | 0 | |||||||
46227 | X.COA | 0 | 0 | |||||||
46228 | X.COB | 0 | 0 | |||||||
46229 | X.COI | 0 | 0 | |||||||
46230 | X.COX | 0 | 0 | |||||||
46231 | X.CPA | 0 | 0 | |||||||
46232 | X.CPD | 0 | 0 | |||||||
46233 | X.CPE | 0 | 0 | |||||||
46234 | X.CPL | 0 | 0 | |||||||
46235 | X.CRG | 0 | 0 | |||||||
46236 | X.CRL | 0 | 0 | |||||||
46237 | X.CRN | 0 | 0 | |||||||
46238 | X.CSC | 0 | 0 | |||||||
46239 | X.CSS | 0 | 0 | |||||||
46240 | X.CSU | 0 | 0 | |||||||
46241 | X.CSZ | 0 | 0 | |||||||
46242 | X.CTS | 0 | 0 | |||||||
46243 | X.CWL | 0 | 0 | |||||||
46244 | X.CYP | 0 | 0 | |||||||
46245 | X.DAL | 0 | 0 | |||||||
46246 | X.DAN | 0 | 0 | |||||||
46247 | X.DDI | 0 | 0 | |||||||
46248 | X.DET | 0 | 0 | |||||||
46249 | X.DHL | 0 | 0 | |||||||
46250 | X.DKC | 0 | 0 | |||||||
46251 | X.DMH | 0 | 0 | |||||||
46252 | X.DMP | 0 | 0 | |||||||
46253 | X.DOP | 0 | 0 | |||||||
46254 | X.DPI | 0 | 0 | |||||||
46255 | X.DRC | 0 | 0 | |||||||
46256 | X.DUA | 0 | 0 | |||||||
46257 | X.EIB | 0 | 0 | |||||||
46258 | X.EST | 0 | 0 | |||||||
46259 | X.EXV | 0 | 0 | |||||||
46260 | X.EYE | 0 | 0 | |||||||
46261 | X.EYG | 0 | 0 | |||||||
46262 | X.FFI | 0 | 0 | |||||||
46263 | X.FFL | 0 | 0 | |||||||
46264 | X.FIN | 0 | 0 | |||||||
46265 | X.FIV | 0 | 0 | |||||||
46266 | X.FML | 0 | 0 | |||||||
46267 | X.FMS | 0 | 0 | |||||||
46268 | X.FOR | 0 | 0 | |||||||
46269 | X.FRM | 0 | 0 | |||||||
46270 | X.FRY | 0 | 0 | |||||||
46271 | X.FSV | 0 | 0 | |||||||
46272 | X.FTZ | 0 | 0 | |||||||
46273 | X.GAA | 0 | 0 | |||||||
46274 | X.GAB | 0 | 0 | |||||||
46275 | X.GAF | 0 | 0 | |||||||
46276 | X.GCC | 0 | 0 | |||||||
46277 | X.GCM | 0 | 0 | |||||||
46278 | X.GEN | 0 | 0 | |||||||
46279 | X.GFC | 0 | 0 | |||||||
46280 | X.GLD | 0 | 0 | |||||||
46281 | X.GLT | 0 | 0 | |||||||
46282 | X.GMD | 0 | 0 | |||||||
46283 | X.GMR | 0 | 0 | |||||||
46284 | X.GMS | 0 | 0 | |||||||
46285 | X.GPA | 0 | 0 | |||||||
46286 | X.GRD | 0 | 0 | |||||||
46287 | X.GSN | 0 | 0 | |||||||
46288 | X.GSS | 0 | 0 | |||||||
46289 | X.GST | 0 | 0 | |||||||
46290 | X.HAT | 0 | 0 | |||||||
46291 | X.HBQ | 0 | 0 | |||||||
46292 | X.HCD | 0 | 0 | |||||||
46293 | X.HCG | 0 | 0 | |||||||
46294 | X.HCT | 0 | 0 | |||||||
46295 | X.HEM | 0 | 0 | |||||||
46296 | X.HER | 0 | 0 | |||||||
46297 | X.HII | 0 | 0 | |||||||
46298 | X.HMB | 0 | 0 | |||||||
46299 | X.HMC | 0 | 0 | |||||||
46300 | X.HNS | 0 | 0 | |||||||
46301 | X.HNT | 0 | 0 | |||||||
46302 | X.HOM | 0 | 0 | |||||||
46303 | X.HPF | 0 | 0 | |||||||
46304 | X.HRS | 0 | 0 | |||||||
46305 | X.HRT | 0 | 0 | |||||||
46306 | X.HSG | 0 | 0 | |||||||
46307 | X.HVF | 0 | 0 | |||||||
46308 | X.IDM | 0 | 0 | |||||||
46309 | X.IND | 0 | 0 | |||||||
46310 | X.INS | 0 | 0 | |||||||
46311 | X.ISP | 0 | 0 | |||||||
46312 | X.ITE | 0 | 0 | |||||||
46313 | X.ITG | 0 | 0 | |||||||
46314 | X.ITH | 0 | 0 | |||||||
46315 | X.IWL | 0 | 0 | |||||||
46316 | X.IXC | 0 | 0 | |||||||
46317 | X.IXP | 0 | 0 | |||||||
46318 | X.JBF | 0 | 0 | |||||||
46319 | X.JBP | 0 | 0 | |||||||
46320 | X.JED | 0 | 0 | |||||||
46321 | X.JHM | 0 | 0 | |||||||
46322 | X.JLR | 0 | 0 | |||||||
46323 | X.JMS | 0 | 0 | |||||||
46324 | X.JPS | 0 | 0 | |||||||
46325 | X.JSC | 0 | 0 | |||||||
46326 | X.KAX | 0 | 0 | |||||||
46327 | X.KBW | 0 | 0 | |||||||
46328 | X.KEI | 0 | 0 | |||||||
46329 | X.KFI | 0 | 0 | |||||||
46330 | X.KIA | 0 | 0 | |||||||
46331 | X.KKR | 0 | 0 | |||||||
46332 | X.KLS | 0 | 0 | |||||||
46333 | X.KOH | 0 | 0 | |||||||
46334 | X.KOP | 0 | 0 | |||||||
46335 | X.KPM | 0 | 0 | |||||||
46336 | X.KPS | 0 | 0 | |||||||
46337 | X.KSP | 0 | 0 | |||||||
46338 | X.LAB | 0 | 0 | |||||||
46339 | X.LAS | 0 | 0 | |||||||
46340 | X.LFC | 0 | 0 | |||||||
46341 | X.LGP | 0 | 0 | |||||||
46342 | X.LII | 0 | 0 | |||||||
46343 | X.LJS | 0 | 0 | |||||||
46344 | X.LMG | 0 | 0 | |||||||
46345 | X.LMH | 0 | 0 | |||||||
46346 | X.LMR | 0 | 0 | |||||||
46347 | X.LOL | 0 | 0 | |||||||
46348 | X.LON | 0 | 0 | |||||||
46349 | X.LVI | 0 | 0 | |||||||
46350 | X.LZF | 0 | 0 | |||||||
46351 | X.MAF | 0 | 0 | |||||||
46352 | X.MAJ | 0 | 0 | |||||||
46353 | X.MCC | 0 | 0 | |||||||
46354 | X.MCK | 0 | 0 | |||||||
46355 | X.MCL | 0 | 0 | |||||||
46356 | X.MCT | 0 | 0 | |||||||
46357 | X.MCV | 0 | 0 | |||||||
46358 | X.MDA | 0 | 0 | |||||||
46359 | X.MGS | 0 | 0 | |||||||
46360 | X.MHC | 0 | 0 | |||||||
46361 | X.MKY | 0 | 0 | |||||||
46362 | X.MLI | 0 | 0 | |||||||
46363 | X.MML | 0 | 0 | |||||||
46364 | X.MMS | 0 | 0 | |||||||
46365 | X.MOA | 0 | 0 | |||||||
46366 | X.MRW | 0 | 0 | |||||||
46367 | X.MST | 0 | 0 | |||||||
46368 | X.MTR | 0 | 0 | |||||||
46369 | X.MTS | 0 | 0 | |||||||
46370 | X.MVE | 0 | 0 | |||||||
46371 | X.MWD | 0 | 0 | |||||||
46372 | X.NAC | 0 | 0 | |||||||
46373 | X.NCL | 0 | 0 | |||||||
46374 | X.NEL | 0 | 0 | |||||||
46375 | X.NEM | 0 | 0 | |||||||
46376 | X.NEO | 0 | 0 | |||||||
46377 | X.NEW | 0 | 0 | |||||||
46378 | X.NFL | 0 | 0 | |||||||
46379 | X.NLI | 0 | 0 | |||||||
46380 | X.NMI | 0 | 0 | |||||||
46381 | X.NML | 0 | 0 | |||||||
46382 | X.NNP | 0 | 0 | |||||||
46383 | X.NRU | 0 | 0 | |||||||
46384 | X.NUG | 0 | 0 | |||||||
46385 | X.NUQ | 0 | 0 | |||||||
46386 | X.NVF | 0 | 0 | |||||||
46387 | X.NWD | 0 | 0 | |||||||
46388 | X.NYI | 0 | 0 | |||||||
46389 | X.OCW | 0 | 0 | |||||||
46390 | X.OGI | 0 | 0 | |||||||
46391 | X.OGS | 0 | 0 | |||||||
46392 | X.OHO | 0 | 0 | |||||||
46393 | X.OPY | 0 | 0 | |||||||
46394 | X.OSS | 0 | 0 | |||||||
46395 | X.PBE | 0 | 0 | |||||||
46396 | X.PCD | 0 | 0 | |||||||
46397 | X.PCE | 0 | 0 | |||||||
46398 | X.PCS | 0 | 0 | |||||||
46399 | X.PEA | 0 | 0 | |||||||
46400 | X.PFC | 0 | 0 | |||||||
46401 | X.PFS | 0 | 0 | |||||||
46402 | X.PGC | 0 | 0 | |||||||
46403 | X.PGS | 0 | 0 | |||||||
46404 | X.PHA | 0 | 0 | |||||||
46405 | X.PIC | 0 | 0 | |||||||
46406 | X.PII | 0 | 0 | |||||||
46407 | X.PKC | 0 | 0 | |||||||
46408 | X.PLD | 0 | 0 | |||||||
46409 | X.PMK | 0 | 0 | |||||||
46410 | X.PML | 0 | 0 | |||||||
46411 | X.PMN | 0 | 0 | |||||||
46412 | X.PMT | 0 | 0 | |||||||
46413 | X.PN | 0 | 0 | |||||||
46414 | X.PNS | 0 | 0 | |||||||
46415 | X.PNT | 0 | 0 | |||||||
46416 | X.PPT | 0 | 0 | |||||||
46417 | X.PRG | 0 | 0 | |||||||
46418 | X.PRI | 0 | 0 | |||||||
46419 | X.PRY | 0 | 0 | |||||||
46420 | X.PSI | 0 | 0 | |||||||
46421 | X.PSK | 0 | 0 | |||||||
46422 | X.PSP | 0 | 0 | |||||||
46423 | X.PWH | 0 | 0 | |||||||
46424 | X.PYR | 0 | 0 | |||||||
46425 | X.RBX | 0 | 0 | |||||||
46426 | X.RCM | 0 | 0 | |||||||
46427 | X.REE | 0 | 0 | |||||||
46428 | X.REG | 0 | 0 | |||||||
46429 | X.RET | 0 | 0 | |||||||
46430 | X.RG | 0 | 0 | |||||||
46431 | X.RHC | 0 | 0 | |||||||
46432 | X.RIK | 0 | 0 | |||||||
46433 | X.RRI | 0 | 0 | |||||||
46434 | X.RST | 0 | 0 | |||||||
46435 | X.RVL | 0 | 0 | |||||||
46436 | X.SAB | 0 | 0 | |||||||
46437 | X.SAG | 0 | 0 | |||||||
46438 | X.SBD | 0 | 0 | |||||||
46439 | X.SBL | 0 | 0 | |||||||
46440 | X.SBT | 0 | 0 | |||||||
46441 | X.SCC | 0 | 0 | |||||||
46442 | X.SCK | 0 | 0 | |||||||
46443 | X.SDE | 0 | 0 | |||||||
46444 | X.SEL | 0 | 0 | |||||||
46445 | X.SEV | 0 | 0 | |||||||
46446 | X.SFA | 0 | 0 | |||||||
46447 | X.SFC | 0 | 0 | |||||||
46448 | X.SFL | 0 | 0 | |||||||
46449 | X.SFM | 0 | 0 | |||||||
46450 | X.SIF | 0 | 0 | |||||||
46451 | X.SIL | 0 | 0 | |||||||
46452 | X.SKG | 0 | 0 | |||||||
46453 | X.SKT | 0 | 0 | |||||||
46454 | X.SLK | 0 | 0 | |||||||
46455 | X.SLY | 0 | 0 | |||||||
46456 | X.SMA | 0 | 0 | |||||||
46457 | X.SMY | 0 | 0 | |||||||
46458 | X.SRM | 0 | 0 | |||||||
46459 | X.SST | 0 | 0 | |||||||
46460 | X.SSV | 0 | 0 | |||||||
46461 | X.STN | 0 | 0 | |||||||
46462 | X.STO | 0 | 0 | |||||||
46463 | X.STR | 0 | 0 | |||||||
46464 | X.SUI | 0 | 0 | |||||||
46465 | X.SUM | 0 | 0 | |||||||
46466 | X.SVA | 0 | 0 | |||||||
46467 | X.SWI | 0 | 0 | |||||||
46468 | X.TBL | 0 | 0 | |||||||
46469 | X.TCI | 0 | 0 | |||||||
46470 | X.TEC | 0 | 0 | |||||||
46471 | X.TFS | 0 | 0 | |||||||
46472 | X.TGX | 0 | 0 | |||||||
46473 | X.TIA | 0 | 0 | |||||||
46474 | X.TLC | 0 | 0 | |||||||
46475 | X.TMC | 0 | 0 | |||||||
46476 | X.TMP | 0 | 0 | |||||||
46477 | X.TMX | 0 | 0 | |||||||
46478 | X.TRA | 0 | 0 | |||||||
46479 | X.TRO | 0 | 0 | |||||||
46480 | X.TRS | 0 | 0 | |||||||
46481 | X.TRW | 0 | 0 | |||||||
46482 | X.TST | 0 | 0 | |||||||
46483 | X.UAT | 0 | 0 | |||||||
46484 | X.UDC | 0 | 0 | |||||||
46485 | X.UOT | 0 | 0 | |||||||
46486 | X.UPS | 0 | 0 | |||||||
46487 | X.USA | 0 | 0 | |||||||
46488 | X.VAN | 0 | 0 | |||||||
46489 | X.VDK | 0 | 0 | |||||||
46490 | X.VER | 0 | 0 | |||||||
46491 | X.VGI | 0 | 0 | |||||||
46492 | X.VIS | 0 | 0 | |||||||
46493 | X.VNT | 0 | 0 | |||||||
46494 | X.VSA | 0 | 0 | |||||||
46495 | X.VVI | 0 | 0 | |||||||
46496 | X.WCP | 0 | 0 | |||||||
46497 | X.WEB | 0 | 0 | |||||||
46498 | X.WES | 0 | 0 | |||||||
46499 | X.WHE | 0 | 0 | |||||||
46500 | X.WHT | 0 | 0 | |||||||
46501 | X.WIL | 0 | 0 | |||||||
46502 | X.WIR | 0 | 0 | |||||||
46503 | X.WNR | 0 | 0 | |||||||
46504 | X.WPG | 0 | 0 | |||||||
46505 | X.WPI | 0 | 0 | |||||||
46506 | X.WRA | 0 | 0 | |||||||
46507 | X.WRM | 0 | 0 | |||||||
46508 | X.WTP | 0 | 0 | |||||||
46509 | X.WWL | 0 | 0 | |||||||
46510 | X.YCO | 0 | 0 | |||||||
46511 | X.YGR | 0 | 0 | |||||||
46512 | X.ZIF | 0 | 0 | |||||||
46513 | XAA | 4200 | 12 1/8 | 0 | ||||||
46514 | XAAB | 0 | 0 | |||||||
46515 | XAAD | 0 | 0 | |||||||
46516 | XAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
46517 | XAJA | 0 | 0 | |||||||
46518 | XAL | 0 | 362.79 | 359.47 | 364.51 | 359.44 | 0 | |||
46519 | XAM | 0 | 573.62 | 571.76 | 573.70 | 571.46 | 0 | |||
46520 | XANA | 0 | 0 | |||||||
46521 | XAO | 0 | 341.20 | 0 | ||||||
46522 | XAQA | 0 | 0 | |||||||
46523 | XAQG | 0 | 0 | |||||||
46524 | XAQZ | 0 | 0 | |||||||
46525 | XARPF | 0 | 0 | |||||||
46526 | XARTF | 0 | 0.0200 | 0 | ||||||
46527 | XAT | 0 | 810.30 | 810.30 | 810.30 | 810.30 | 0 | |||
46528 | XATA | 100 | 9 3/4 | 9 49/64 | 9 49/64 | 9 1/8 | 9 1/8 | 9 3/4 | 2600 | |
46529 | XATAU | 0 | 0 | |||||||
46530 | XATAW | 0 | 0 | |||||||
46531 | XAU | 0 | 115.88 | 117.20 | 117.32 | 115.24 | 0 | |||
46532 | XAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46533 | XAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46534 | XBD | 0 | 433.41 | 422.16 | 434.33 | 422.16 | 0 | |||
46535 | XBET | 1300 | 0.5000 | 0.5000 | 2.2500 | 0 | ||||
46536 | XBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
46537 | XBS | 0 | 431.01 | 0 | ||||||
46538 | XBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46539 | XBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46540 | XBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46541 | XCA | 0 | 0 | |||||||
46542 | XCAC | 0 | 0 | |||||||
46543 | XCAJ | 0 | 0 | |||||||
46544 | XCAN | 0 | 0 | |||||||
46545 | XCAY | 0 | 0 | |||||||
46546 | XCB | 0 | 140.75 | 140.87 | 141.27 | 140.24 | 0 | |||
46547 | XCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46548 | XCED | 100 | 2 7/8 | 2 7/8 | 3 1/16 | 0 | ||||
46549 | XCEDZ | 2800 | 1 9/16 | 1 1/2 | 1 9/16 | 1 3/8 | 1 3/8 | 1 9/16 | 16100 | |
46550 | XCEL | 5000 | 1 1/8 | 1 5/32 | 1 5/32 | 1 1/32 | 1 3/32 | 1 5/32 | 136300 | |
46551 | XCI | 0 | 304.48 | 297.88 | 304.67 | 297.88 | 0 | |||
46552 | XCIA | 0 | 0 | |||||||
46553 | XCIT | 0 | 0 | |||||||
46554 | XCL | 600 | 1/4 | 1/16 | 3/8 | 0 | ||||
46555 | XCOM | 400 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/4 | 74700 | |
46556 | XCP | 0 | 714.73 | 714.73 | 714.73 | 714.73 | 0 | |||
46557 | XCS | 0 | 913.37 | 913.37 | 913.37 | 913.37 | 0 | |||
46558 | XCUG | 0 | 0 | |||||||
46559 | XCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46560 | XDA | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46561 | XDB | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46562 | XDC | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46563 | XDD | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46564 | XDE | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46565 | XDF | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46566 | XDL | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46567 | XDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
46568 | XDS | 0 | 0.6717 | 0.6724 | 0.6724 | 0.6715 | 0 | |||
46569 | XDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46570 | XDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46571 | XE | 0 | 101.05 | 99.79 | 101.05 | 99.79 | 0 | |||
46572 | XECM | 1000 | 0.6875 | 0.7187 | 0.7500 | 0.6875 | 0.6875 | 0.7187 | 90500 | |
46573 | XEDR | 1000 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
46574 | XEIK | 0 | 0 | |||||||
46575 | XEIKY | 12000 | 8 | 8 3/8 | 8 3/8 | 7 7/8 | 8 | 8 1/8 | 263800 | |
46576 | XEL | 200 | 21 7/8 | 21 7/8 | 22 3/8 | 0 | ||||
46577 | XELC | 0 | 0 | |||||||
46578 | XELM | 0 | 0 | |||||||
46579 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
46580 | XEN/WS | 0 | 3 1/8 | 3 3/4 | 0 | |||||
46581 | XENG | 0 | 0 | |||||||
46582 | XENO | 2500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 10 1/4 | 10 1/2 | 35800 | |
46583 | XENOU | 5000 | 3.0000 | 0 | ||||||
46584 | XENOW | 1700 | 3 1/4 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 11/16 | 11700 | |
46585 | XETA | 500 | 7 3/4 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 3600 | |
46586 | XETL | 300 | 4.6880 | 0 | ||||||
46587 | XETX | 0 | 0 | |||||||
46588 | XFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
46589 | XFN | 0 | 711.43 | 711.43 | 711.43 | 711.43 | 0 | |||
46590 | XFPA | 0 | 0 | |||||||
46591 | XFR | 0 | 301.78 | 301.78 | 301.78 | 301.78 | 0 | |||
46592 | XFSG | 0 | 0 | |||||||
46593 | XFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46594 | XHC | 0 | 637.25 | 637.25 | 637.25 | 637.25 | 0 | |||
46595 | XHT | 0 | 849.05 | 849.05 | 849.05 | 849.05 | 0 | |||
46596 | XI | 0 | 115.72 | 114.11 | 115.97 | 114.11 | 0 | |||
46597 | XIA | 0 | 750.81 | 750.37 | 750.81 | 750.37 | 0 | |||
46598 | XICO | 1100 | 11 1/2 | 11 1/8 | 11 5/8 | 11 1/8 | 11 3/8 | 11 5/8 | 110000 | |
46599 | XIH | 0 | 751.27 | 751.24 | 751.27 | 751.24 | 0 | |||
46600 | XII | 0 | 760.13 | 751.24 | 761.42 | 751.24 | 0 | |||
46601 | XIO | 0 | 750.36 | 749.50 | 750.36 | 749.50 | 0 | |||
46602 | XION | 500 | 12 7/8 | 13 1/8 | 13 1/4 | 12 7/8 | 12 3/4 | 13 1/4 | 36200 | |
46603 | XIOX | 1000 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
46604 | XIRC | 5000 | 19 3/4 | 19 7/8 | 20 1/4 | 19 5/8 | 19 3/4 | 19 7/8 | 297600 | |
46605 | XIS | 0 | 166.52 | 164.28 | 167.05 | 163.71 | 0 | |||
46606 | XJJ | 0 | 0 | |||||||
46607 | XJV | 0 | 0 | |||||||
46608 | XJY | 0 | 0 | |||||||
46609 | XJZ | 0 | 0 | |||||||
46610 | XL | 100 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 37 3/4 | 38 1/4 | 300 | |
46611 | XLCC | 800 | 0.1562 | 0.1562 | 0.4375 | 0 | ||||
46612 | XLCCW | 2300 | 0.0100 | 0 | ||||||
46613 | XLCT | 500 | 29 1/8 | 28 7/8 | 29 1/2 | 28 7/8 | 29 1/8 | 29 1/2 | 71600 | |
46614 | XLCp | 300 | 24 3/4 | 24 3/4 | 24 3/4 | 24 3/4 | 600 | |||
46615 | XLGX | 0 | 0 | |||||||
46616 | XLND | 0 | 0 | |||||||
46617 | XLNX | 2000 | 37 1/8 | 36 1/8 | 37 1/8 | 35 1/2 | 36 7/8 | 37 | 2426700 | |
46618 | XLT | 0 | 63.19 | 62.64 | 63.31 | 62.64 | 0 | |||
46619 | XLTC | 1500 | 7 5/8 | 7 1/2 | 7 3/4 | 7 1/8 | 7 3/8 | 7 5/8 | 112300 | |
46620 | XLTCW | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 5600 | |
46621 | XLX | 0 | 0 | |||||||
46622 | XLXI | 0 | 0 | |||||||
46623 | XLYA | 0 | 0 | |||||||
46624 | XLYG | 0 | 0 | |||||||
46625 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
46626 | XMA | 0 | 626.09 | 625.67 | 626.09 | 625.67 | 0 | |||
46627 | XMAS | 0 | 0 | |||||||
46628 | XMH | 0 | 626.43 | 626.43 | 626.43 | 626.43 | 0 | |||
46629 | XMI | 0 | 631.86 | 626.43 | 633.13 | 626.43 | 0 | |||
46630 | XMN | 0 | 297.06 | 297.06 | 297.06 | 297.06 | 0 | |||
46631 | XMO | 0 | 625.74 | 624.91 | 625.74 | 624.91 | 0 | |||
46632 | XMT | 0 | 105.74 | 105.70 | 106.05 | 105.41 | 0 | |||
46633 | XMV | 0 | 623.40 | 0 | ||||||
46634 | XNC | 0 | 1163.73 | 1163.73 | 1163.73 | 1163.73 | 0 | |||
46635 | XNE | 0 | 854.02 | 854.02 | 854.02 | 854.02 | 0 | |||
46636 | XNET | 200 | 16 5/8 | 16 | 17 | 15 3/4 | 16 | 16 5/8 | 116800 | |
46637 | XNG | 0 | 342.27 | 342.27 | 343.91 | 341.79 | 0 | |||
46638 | XNR | 0 | 294.07 | 294.07 | 294.07 | 294.07 | 0 | |||
46639 | XNVA | 0 | 0 | |||||||
46640 | XNVAX | 0 | 0 | |||||||
46641 | XNVAY | 5000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 | 4 | 4 5/16 | 8000 | |
46642 | XNX | 0 | 0 | |||||||
46643 | XO | 200 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 | 23 1/2 | 1300 | |
46644 | XOC | 0 | 548.56 | 539.54 | 551.00 | 539.54 | 0 | |||
46645 | XOI | 0 | 363.41 | 365.87 | 367.34 | 362.88 | 0 | |||
46646 | XOMA | 1400 | 3 5/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 5/16 | 232200 | |
46647 | XON | 200 | 88 3/8 | 89 | 89 1/8 | 88 | 88 1/4 | 88 5/8 | 21500 | |
46648 | XONA | 0 | 0 | |||||||
46649 | XONB | 0 | 0 | |||||||
46650 | XONC | 0 | 0 | |||||||
46651 | XOND | 0 | 0 | |||||||
46652 | XONE | 0 | 0 | |||||||
46653 | XONG | 0 | 0 | |||||||
46654 | XONH | 0 | 0 | |||||||
46655 | XONI | 0 | 0 | |||||||
46656 | XONK | 0 | 0 | |||||||
46657 | XONL | 0 | 0 | |||||||
46658 | XONM | 0 | 0 | |||||||
46659 | XONN | 0 | 0 | |||||||
46660 | XONO | 0 | 0 | |||||||
46661 | XONP | 0 | 0 | |||||||
46662 | XONR | 0 | 0 | |||||||
46663 | XONS | 0 | 0 | |||||||
46664 | XONT | 0 | 0 | |||||||
46665 | XONW | 0 | 0 | |||||||
46666 | XONX | 0 | 0 | |||||||
46667 | XONY | 0 | 0 | |||||||
46668 | XONZ | 0 | 0 | |||||||
46669 | XOPC | 8000 | 0.8750 | 0.9375 | 0.9375 | 0.8750 | 0.7500 | 0.9375 | 17000 | |
46670 | XOXC | 0 | 0 | |||||||
46671 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
46672 | XPC | 100 | 45 1/2 | 0 | ||||||
46673 | XPCN | 0 | 0 | |||||||
46674 | XPED | 1300 | 20 1/2 | 20 1/4 | 21 | 20 1/4 | 20 1/4 | 20 3/4 | 44500 | |
46675 | XPI | 0 | 612.04 | 612.04 | 612.04 | 612.04 | 0 | |||
46676 | XPLR | 800 | 1 3/4 | 1 3/4 | 2 1/2 | 0 | ||||
46677 | XPLX | 0 | 0 | |||||||
46678 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
46679 | XPRS | 0 | 0 | |||||||
46680 | XPRSA | 100 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 2500 | |
46681 | XPRT | 4000 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 5 1/4 | 5 5/8 | 200000 | |
46682 | XRAY | 500 | 43 | 42 1/2 | 43 1/4 | 42 1/2 | 42 3/4 | 43 1/4 | 62700 | |
46683 | XRI | 0 | 1533.11 | 1533.11 | 1533.11 | 1533.11 | 0 | |||
46684 | XRIT | 1000 | 19 | 18 3/8 | 19 | 18 1/4 | 18 7/8 | 19 1/4 | 20300 | |
46685 | XROA | 0 | 0 | |||||||
46686 | XROG | 0 | 0 | |||||||
46687 | XROI | 0 | 0 | |||||||
46688 | XROO | 0 | 0 | |||||||
46689 | XROQ | 0 | 0 | |||||||
46690 | XROY | 0 | 0 | |||||||
46691 | XRPS | 0 | 0 | |||||||
46692 | XRX | 20000 | 45 3/4 | 46 | 46 | 45 3/4 | 45 3/8 | 46 1/8 | 21300 | |
46693 | XRXA | 0 | 0 | |||||||
46694 | XRXC | 0 | 0 | |||||||
46695 | XRXD | 0 | 0 | |||||||
46696 | XRXE | 0 | 0 | |||||||
46697 | XRXF | 0 | 0 | |||||||
46698 | XRXG | 0 | 0 | |||||||
46699 | XRXH | 0 | 0 | |||||||
46700 | XRXI | 0 | 0 | |||||||
46701 | XRXK | 0 | 0 | |||||||
46702 | XRXL | 0 | 0 | |||||||
46703 | XRXM | 0 | 0 | |||||||
46704 | XRXN | 0 | 0 | |||||||
46705 | XRXO | 0 | 0 | |||||||
46706 | XRXP | 0 | 0 | |||||||
46707 | XRXR | 0 | 0 | |||||||
46708 | XRXS | 0 | 0 | |||||||
46709 | XRXT | 0 | 0 | |||||||
46710 | XRXU | 0 | 0 | |||||||
46711 | XRXV | 0 | 0 | |||||||
46712 | XRXW | 0 | 0 | |||||||
46713 | XRXX | 0 | 0 | |||||||
46714 | XRXY | 0 | 0 | |||||||
46715 | XRXZ | 0 | 0 | |||||||
46716 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
46717 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
46718 | XS | 0 | 106.83 | 105.70 | 107.16 | 105.70 | 0 | |||
46719 | XSA | 0 | 1797.28 | 1797.28 | 1797.28 | 1797.28 | 0 | |||
46720 | XSB | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/2 | 500 | |
46721 | XSC | 0 | 886.70 | 886.70 | 886.70 | 886.70 | 0 | |||
46722 | XSCR | 300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 11/16 | 2600 | |
46723 | XSD | 0 | 0 | |||||||
46724 | XSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
46725 | XSI | 0 | 1422.92 | 1422.92 | 1422.92 | 1422.92 | 0 | |||
46726 | XSM | 0 | 139.78 | 0 | ||||||
46727 | XSN | 0 | 0 | |||||||
46728 | XSQA | 0 | 0 | |||||||
46729 | XSQZ | 0 | 0 | |||||||
46730 | XST | 0 | 101.92 | 0 | ||||||
46731 | XSV | 0 | 747.36 | 0 | ||||||
46732 | XSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46733 | XSYS | 500 | 3 1/2 | 3 1/2 | 3 5/8 | 3 7/16 | 3 7/16 | 3 1/2 | 13300 | |
46734 | XSYSW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
46735 | XSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46736 | XT | 0 | 106.31 | 105.67 | 106.31 | 105.67 | 0 | |||
46737 | XTC | 0 | 398.77 | 395.45 | 399.60 | 395.16 | 0 | |||
46738 | XTEL | 1000 | 3 3/4 | 3 5/8 | 4 1/8 | 3 5/8 | 3 3/4 | 4 1/8 | 6600 | |
46739 | XTIC | 500 | 1.7500 | 1.5000 | 2.5000 | 0 | ||||
46740 | XTLI | 0 | 0 | |||||||
46741 | XTO | 700 | 23 | 22 3/4 | 23 1/4 | 0 | ||||
46742 | XTOC | 0 | 0 | |||||||
46743 | XTOD | 0 | 0 | |||||||
46744 | XTOE | 0 | 0 | |||||||
46745 | XTOI | 0 | 0 | |||||||
46746 | XTON | 1000 | 2 7/8 | 2 13/16 | 2 7/8 | 2 3/4 | 2 13/16 | 2 7/8 | 105100 | |
46747 | XTONG | 5 | 86 1/2 | 86 1/2 | 90 | 0 | ||||
46748 | XTOR | 0 | 0 | |||||||
46749 | XTOT | 0 | 0 | |||||||
46750 | XTOX | 0 | 0 | |||||||
46751 | XTR | 100 | 42 3/4 | 40 7/8 | 41 3/8 | 0 | ||||
46752 | XTRA | 0 | 0 | |||||||
46753 | XTRC | 0 | 0 | |||||||
46754 | XTRD | 0 | 0 | |||||||
46755 | XTRI | 0 | 0 | |||||||
46756 | XTRJ | 0 | 0 | |||||||
46757 | XTRL | 0 | 0 | |||||||
46758 | XTRP | 0 | 0 | |||||||
46759 | XTRR | 0 | 0 | |||||||
46760 | XTRX | 0 | 0 | |||||||
46761 | XTV | 0 | 388.51 | 0 | ||||||
46762 | XTX | 800 | 10 | 0 | ||||||
46763 | XTXO | 0 | 0 | |||||||
46764 | XUPS | 800 | 12 1/4 | 12 | 12 5/8 | 12 | 12 | 12 5/8 | 6500 | |
46765 | XUS | 200 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 3200 | |||
46766 | XUSC | 0 | 0 | |||||||
46767 | XVL | 0 | 64.83 | 64.51 | 64.87 | 64.51 | 0 | |||
46768 | XVN | 0 | 0 | |||||||
46769 | XVP | 0 | 116.28 | 115.21 | 116.37 | 115.21 | 0 | |||
46770 | XVR | 0 | 0 | |||||||
46771 | XVRC | 1000 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 91400 | |
46772 | XWIA | 0 | 0 | |||||||
46773 | XWIS | 0 | 0 | |||||||
46774 | XXC | 0 | 0 | |||||||
46775 | XXC.B | 0 | 0 | |||||||
46776 | XXCB | 0 | 0 | |||||||
46777 | XXDTA | 2700 | 0.0010 | 0.0010 | 0.0800 | 0 | ||||
46778 | XXDTB | 2300 | 0.0050 | 0.0050 | 0.0700 | 0 | ||||
46779 | XXQI | 0 | 0 | |||||||
46780 | XXQXA | 250 | 0.3750 | 0 | ||||||
46781 | XYBR | 5500 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 47800 | |
46782 | XYBRU | 400 | 11 | 10 1/4 | 11 | 0 | ||||
46783 | XYBRW | 2000 | 1 1/8 | 1 1/2 | 1 1/2 | 1 1/8 | 1 1/8 | 1 1/2 | 20800 | |
46784 | XYDC | 0 | 0 | |||||||
46785 | XYDD | 0 | 0 | |||||||
46786 | XYEG | 0 | 0 | |||||||
46787 | XYLN | 5000 | 38 5/16 | 39 1/4 | 39 3/4 | 38 | 38 1/4 | 38 3/4 | 598300 | |
46788 | XYVI | 2200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3800 | 0.4200 | 5400 | |
46789 | XYX | 300 | 1 1/8 | 1 3/16 | 1 3/16 | 1 1/16 | 2300 | |||
46790 | XYXK | 0 | 0 | |||||||
46791 | XYXM | 0 | 0 | |||||||
46792 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
46793 | XZX | 0 | 0 | |||||||
46794 | XpA | 300 | 43 1/8 | 42 1/8 | 43 1/8 | 42 1/8 | 4000 | |||
46795 | Y | 100 | 203 | 204 1/2 | 207 1/2 | 0 | ||||
46796 | Y.AKG | 0 | 0 | |||||||
46797 | Y.AKR | 0 | 0 | |||||||
46798 | Y.AMG | 0 | 0 | |||||||
46799 | Y.BDY | 0 | 0 | |||||||
46800 | Y.BRD | 0 | 0 | |||||||
46801 | Y.CBK | 0 | 0 | |||||||
46802 | Y.CLL | 0 | 0 | |||||||
46803 | Y.CRS | 0 | 0 | |||||||
46804 | Y.CUL | 0 | 0 | |||||||
46805 | Y.DNB | 0 | 0 | |||||||
46806 | Y.DNL | 0 | 0 | |||||||
46807 | Y.DYN | 0 | 0 | |||||||
46808 | Y.ELK | 0 | 0 | |||||||
46809 | Y.FAI | 0 | 0 | |||||||
46810 | Y.FOK | 0 | 0 | |||||||
46811 | Y.FSK | 0 | 0 | |||||||
46812 | Y.HAF | 0 | 0 | |||||||
46813 | Y.HAV | 0 | 0 | |||||||
46814 | Y.HUH | 0 | 0 | |||||||
46815 | Y.HWL | 0 | 0 | |||||||
46816 | Y.KMR | 0 | 0 | |||||||
46817 | Y.KOP | 0 | 0 | |||||||
46818 | Y.KSK | 0 | 0 | |||||||
46819 | Y.KVA | 0 | 0 | |||||||
46820 | Y.KYM | 0 | 0 | |||||||
46821 | Y.LKI | 0 | 0 | |||||||
46822 | Y.MRT | 0 | 0 | |||||||
46823 | Y.MSR | 0 | 0 | |||||||
46824 | Y.MTM | 0 | 0 | |||||||
46825 | Y.MTR | 0 | 0 | |||||||
46826 | Y.MVS | 0 | 0 | |||||||
46827 | Y.NCL | 0 | 0 | |||||||
46828 | Y.NES | 0 | 0 | |||||||
46829 | Y.NOK | 0 | 0 | |||||||
46830 | Y.NOL | 0 | 0 | |||||||
46831 | Y.NRH | 0 | 0 | |||||||
46832 | Y.NSK | 0 | 0 | |||||||
46833 | Y.ORB | 0 | 0 | |||||||
46834 | Y.ORK | 0 | 0 | |||||||
46835 | Y.OUT | 0 | 0 | |||||||
46836 | Y.PNV | 0 | 0 | |||||||
46837 | Y.PTK | 0 | 0 | |||||||
46838 | Y.RAM | 0 | 0 | |||||||
46839 | Y.RBR | 0 | 0 | |||||||
46840 | Y.REP | 0 | 0 | |||||||
46841 | Y.RTK | 0 | 0 | |||||||
46842 | Y.SIN | 0 | 0 | |||||||
46843 | Y.SMD | 0 | 0 | |||||||
46844 | Y.SMP | 0 | 0 | |||||||
46845 | Y.SNG | 0 | 0 | |||||||
46846 | Y.SOL | 0 | 0 | |||||||
46847 | Y.SPT | 0 | 0 | |||||||
46848 | Y.TAM | 0 | 0 | |||||||
46849 | Y.TOD | 0 | 0 | |||||||
46850 | Y.TPL | 0 | 0 | |||||||
46851 | Y.TSY | 0 | 0 | |||||||
46852 | Y.UBF | 0 | 0 | |||||||
46853 | Y.UBN | 0 | 0 | |||||||
46854 | Y.UTR | 0 | 0 | |||||||
46855 | Y.VFO | 0 | 0 | |||||||
46856 | Y.VLM | 0 | 0 | |||||||
46857 | Y.VRD | 0 | 0 | |||||||
46858 | Y.VSS | 0 | 0 | |||||||
46859 | Y.WLR | 0 | 0 | |||||||
46860 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
46861 | YACG | 0 | 0 | |||||||
46862 | YACKX | 0 | 13.97 | 13.97 | 13.97 | 0 | ||||
46863 | YADC | 0 | 0 | |||||||
46864 | YAKC | 0 | 0 | |||||||
46865 | YALE | 1000 | 24 1/8 | 23 3/4 | 24 1/4 | 0 | ||||
46866 | YALEW | 20000 | 7.5800 | 0 | ||||||
46867 | YAMA | 0 | 0 | |||||||
46868 | YAMAY | 0 | 55.5000 | 0 | ||||||
46869 | YANB | 1000 | 18 1/2 | 18 | 18 3/4 | 18 | 18 | 18 3/4 | 70200 | |
46870 | YATP | 0 | 0 | |||||||
46871 | YAUL | 0 | 0 | |||||||
46872 | YAVA | 400 | 2.5000 | 0 | ||||||
46873 | YAVL | 100 | 16.5000 | 0 | ||||||
46874 | YAVY | 500 | 32.1250 | 0 | ||||||
46875 | YBII | 4000 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
46876 | YBMO | 0 | 0 | |||||||
46877 | YBNS | 0 | 0 | |||||||
46878 | YBRA | 0 | 0 | |||||||
46879 | YBTV | 0 | 0 | |||||||
46880 | YBTVA | 2500 | 28 1/2 | 27 3/4 | 29 | 27 1/4 | 28 1/4 | 28 3/4 | 485100 | |
46881 | YBW/WS | 3000 | 3/8 | 0 | ||||||
46882 | YCAO | 0 | 0 | |||||||
46883 | YCM | 0 | 0 | |||||||
46884 | YCML | 0 | 0 | |||||||
46885 | YCNI | 0 | 0 | |||||||
46886 | YCVTX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
46887 | YDM | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46888 | YDXL | 0 | 0 | |||||||
46889 | YELL | 500 | 13 1/4 | 12 7/8 | 13 1/2 | 12 5/8 | 13 1/4 | 13 3/8 | 720000 | |
46890 | YEMJ | 0 | 0 | |||||||
46891 | YES | 100 | 22 1/4 | 22 1/4 | 22 3/4 | 0 | ||||
46892 | YESD | 0 | 0 | |||||||
46893 | YESE | 0 | 0 | |||||||
46894 | YESO | 0 | 0 | |||||||
46895 | YESS | 300 | 10 15/16 | 10 3/8 | 11 1/8 | 10 3/8 | 10 7/8 | 11 | 952200 | |
46896 | YFCB | 4000 | 12 7/8 | 12 15/16 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/8 | 173400 | |
46897 | YFED | 200 | 17 1/8 | 17 1/8 | 17 5/8 | 17 1/8 | 17 1/8 | 17 3/4 | 4100 | |
46898 | YFF | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46899 | YFLY | 0 | 0 | |||||||
46900 | YFNE | 0 | 0 | |||||||
46901 | YGCC | 0 | 0 | |||||||
46902 | YGEFX | 0 | 9.61 | 9.61 | 10.09 | 0 | ||||
46903 | YGFWF | 0 | 2.2000 | 0 | ||||||
46904 | YHMA | 0 | 0 | |||||||
46905 | YHOO | 1000 | 18 1/4 | 19 | 19 1/4 | 17 5/8 | 18 | 18 1/4 | 124300 | |
46906 | YILD | 1000 | 5 | 4 1/2 | 5 1/4 | 4 1/2 | 5 | 5 1/2 | 24400 | |
46907 | YILDU | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 10 | 1000 | |
46908 | YILDW | 4000 | 2 1/4 | 2 1/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 5/8 | 12900 | |
46909 | YILDZ | 1000 | 1 53/64 | 1 53/64 | 1 53/64 | 1 3/4 | 1 3/4 | 2 | 3000 | |
46910 | YIUWY | 0 | 0 | |||||||
46911 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
46912 | YJY | 0 | 0 | |||||||
46913 | YLD | 2000 | 5 7/8 | 5 3/4 | 6 1/8 | 0 | ||||
46914 | YLDS | 0 | 0 | |||||||
46915 | YLH | 1000 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
46916 | YLT | 1000 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | ||||
46917 | YLTS | 0 | 0 | |||||||
46918 | YM | 0 | 0 | |||||||
46919 | YMIP | 0 | 0 | |||||||
46920 | YMWK | 0 | 0 | |||||||
46921 | YMXA | 0 | 0 | |||||||
46922 | YNAC | 0 | 0 | |||||||
46923 | YNEN | 0 | 0 | |||||||
46924 | YNOR | 0 | 0 | |||||||
46925 | YNW/WS | 1000 | 3/8 | 0 | ||||||
46926 | YOBK | 900 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.2500 | 2000 | |
46927 | YOCM | 2000 | 2 1/4 | 2 3/8 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 7000 | |
46928 | YONK | 0 | 0 | |||||||
46929 | YORK | 100 | 9 3/4 | 10 1/2 | 10 1/2 | 9 5/8 | 9 1/2 | 9 3/4 | 84800 | |
46930 | YORW | 200 | 69.3750 | 69.2500 | 69.3750 | 69.2500 | 69.2500 | 71.2500 | 1400 | |
46931 | YOSH | 0 | 0 | |||||||
46932 | YOUM | 0 | 0 | |||||||
46933 | YPCP | 0 | 0 | |||||||
46934 | YPF | 300 | 23 | 23 | 23 | 23 | 22 3/4 | 23 1/8 | 300 | |
46935 | YPFA | 0 | 0 | |||||||
46936 | YPFB | 0 | 0 | |||||||
46937 | YPFD | 0 | 0 | |||||||
46938 | YPFI | 0 | 0 | |||||||
46939 | YPFS | 0 | 0 | |||||||
46940 | YPHX | 0 | 0 | |||||||
46941 | YPOW | 0 | 0 | |||||||
46942 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
46943 | YPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46944 | YRB.A | 0 | 0 | |||||||
46945 | YRET | 0 | 0 | |||||||
46946 | YRK | 200 | 49 1/8 | 49 1/8 | 49 1/8 | 49 1/8 | 47 7/8 | 49 7/8 | 200 | |
46947 | YRKC | 0 | 0 | |||||||
46948 | YRKG | 100 | 16 | 16 3/4 | 16 3/4 | 16 | 16 | 16 3/4 | 400 | |
46949 | YRKN | 0 | 0 | |||||||
46950 | YRKR | 0 | 0 | |||||||
46951 | YRKT | 0 | 0 | |||||||
46952 | YRKW | 0 | 0 | |||||||
46953 | YRLS | 5000 | 0.8750 | 0.8750 | 1.0000 | 0.8750 | 0.8750 | 1.0000 | 22000 | |
46954 | YRYI | 0 | 0 | |||||||
46955 | YSCC | 0 | 0 | |||||||
46956 | YSCL | 0 | 0 | |||||||
46957 | YSCO | 400 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
46958 | YSDQ | 0 | 0 | |||||||
46959 | YSFA | 0 | 0 | |||||||
46960 | YSG | 0 | 0 | |||||||
46961 | YSII | 1000 | 15 5/8 | 15 1/2 | 16 | 15 1/4 | 15 3/8 | 15 3/4 | 18900 | |
46962 | YSJK | 0 | 0 | |||||||
46963 | YSJL | 0 | 0 | |||||||
46964 | YSTM | 0 | 0 | |||||||
46965 | YTGO | 0 | 0 | |||||||
46966 | YTLA | 0 | 0 | |||||||
46967 | YTMF | 0 | 0 | |||||||
46968 | YTRZ | 0 | 0 | |||||||
46969 | YTV | 0 | 0 | |||||||
46970 | YV | 0 | 0 | |||||||
46971 | YWGI | 0 | 0 | |||||||
46972 | YWIC | 0 | 0 | |||||||
46973 | YWNS | 0 | 0 | |||||||
46974 | YYED | 0 | 0 | |||||||
46975 | YYEDA | 1000 | 1.1250 | 0.8750 | 1.1250 | 0.8750 | 0.8750 | 1.3750 | 2500 | |
46976 | YYGH | 0 | 0 | |||||||
46977 | YYGHA | 165 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.0000 | 165 | |
46978 | YZX | 0 | 157 47/64 | 0 | ||||||
46979 | Z | 2000 | 21 | 21 | 21 | 21 | 20 3/4 | 21 1/8 | 2000 | |
46980 | Z.AAR | 0 | 0 | |||||||
46981 | Z.ADI | 0 | 0 | |||||||
46982 | Z.AGI | 0 | 0 | |||||||
46983 | Z.ARS | 0 | 0 | |||||||
46984 | Z.ASC | 0 | 0 | |||||||
46985 | Z.BAE | 0 | 0 | |||||||
46986 | Z.BBB | 0 | 0 | |||||||
46987 | Z.BBC | 0 | 0 | |||||||
46988 | Z.BKV | 0 | 0 | |||||||
46989 | Z.CEC | 0 | 0 | |||||||
46990 | Z.CFR | 0 | 0 | |||||||
46991 | Z.CIG | 0 | 0 | |||||||
46992 | Z.CLS | 0 | 0 | |||||||
46993 | Z.CLT | 0 | 0 | |||||||
46994 | Z.CO | 0 | 0 | |||||||
46995 | Z.CSH | 0 | 0 | |||||||
46996 | Z.DAN | 0 | 0 | |||||||
46997 | Z.ELH | 0 | 0 | |||||||
46998 | Z.EMS | 0 | 0 | |||||||
46999 | Z.EWP | 0 | 0 | |||||||
47000 | Z.FIS | 0 | 0 | |||||||
47001 | Z.FOR | 0 | 0 | |||||||
47002 | Z.GLB | 0 | 0 | |||||||
47003 | Z.GOT | 0 | 0 | |||||||
47004 | Z.HEL | 0 | 0 | |||||||
47005 | Z.HOL | 0 | 0 | |||||||
47006 | Z.IMI | 0 | 0 | |||||||
47007 | Z.IS | 0 | 0 | |||||||
47008 | Z.LG | 0 | 0 | |||||||
47009 | Z.LGT | 0 | 0 | |||||||
47010 | Z.LNZ | 0 | 0 | |||||||
47011 | Z.LOE | 0 | 0 | |||||||
47012 | Z.LOG | 0 | 0 | |||||||
47013 | Z.MAG | 0 | 0 | |||||||
47014 | Z.MC | 0 | 0 | |||||||
47015 | Z.MEZ | 0 | 0 | |||||||
47016 | Z.MZG | 0 | 0 | |||||||
47017 | Z.NES | 0 | 0 | |||||||
47018 | Z.NEU | 0 | 0 | |||||||
47019 | Z.NOV | 0 | 0 | |||||||
47020 | Z.OEB | 0 | 0 | |||||||
47021 | Z.OMN | 0 | 0 | |||||||
47022 | Z.OPTX | 0 | 0 | |||||||
47023 | Z.PHV | 0 | 0 | |||||||
47024 | Z.REI | 0 | 0 | |||||||
47025 | Z.RNT | 0 | 0 | |||||||
47026 | Z.ROC | 0 | 0 | |||||||
47027 | Z.ROL | 0 | 0 | |||||||
47028 | Z.SAL | 0 | 0 | |||||||
47029 | Z.SAN | 0 | 0 | |||||||
47030 | Z.SAR | 0 | 0 | |||||||
47031 | Z.SBC | 0 | 0 | |||||||
47032 | Z.SBK | 0 | 0 | |||||||
47033 | Z.SBV | 0 | 0 | |||||||
47034 | Z.SCH | 0 | 0 | |||||||
47035 | Z.SGS | 0 | 0 | |||||||
47036 | Z.SLH | 0 | 0 | |||||||
47037 | Z.SLZ | 0 | 0 | |||||||
47038 | Z.SMH | 0 | 0 | |||||||
47039 | Z.SR | 0 | 0 | |||||||
47040 | Z.SVB | 0 | 0 | |||||||
47041 | Z.TAG | 0 | 0 | |||||||
47042 | Z.VRH | 0 | 0 | |||||||
47043 | Z.WIN | 0 | 0 | |||||||
47044 | Z.ZEL | 0 | 0 | |||||||
47045 | Z.ZVG | 0 | 0 | |||||||
47046 | Z052 | 0 | 0 | |||||||
47047 | Z0531 | 0 | 0 | |||||||
47048 | Z079 | 0 | 0 | |||||||
47049 | Z105 | 0 | 0 | |||||||
47050 | Z208 | 0 | 0 | |||||||
47051 | Z211 | 0 | 0 | |||||||
47052 | Z212 | 0 | 0 | |||||||
47053 | Z225 | 0 | 0 | |||||||
47054 | Z241 | 0 | 0 | |||||||
47055 | Z2621 | 0 | 0 | |||||||
47056 | Z2794 | 0 | 0 | |||||||
47057 | Z2958 | 0 | 0 | |||||||
47058 | Z302 | 0 | 0 | |||||||
47059 | Z3031 | 0 | 0 | |||||||
47060 | Z31 | 0 | 0 | |||||||
47061 | Z315 | 0 | 0 | |||||||
47062 | Z318 | 0 | 0 | |||||||
47063 | Z327 | 0 | 0 | |||||||
47064 | Z3271 | 0 | 0 | |||||||
47065 | Z3293 | 0 | 0 | |||||||
47066 | Z4142 | 0 | 0 | |||||||
47067 | Z46 | 0 | 0 | |||||||
47068 | Z644 | 0 | 0 | |||||||
47069 | Z645 | 0 | 0 | |||||||
47070 | Z646 | 0 | 0 | |||||||
47071 | Z661 | 0 | 0 | |||||||
47072 | Z817 | 0 | 0 | |||||||
47073 | Z885 | 0 | 0 | |||||||
47074 | ZAGIF | 500 | 14 3/8 | 15 | 15 | 14 3/8 | 14 3/8 | 14 5/8 | 209700 | |
47075 | ZALE | 0 | 0 | |||||||
47076 | ZALEB | 0 | 0 | |||||||
47077 | ZAMS | 100 | 0.0010 | 0 | ||||||
47078 | ZAP | 100 | 3 5/8 | 3 1/2 | 3 7/8 | 0 | ||||
47079 | ZAPAX | 0 | 17.31 | 17.31 | 18.32 | 0 | ||||
47080 | ZAPBX | 0 | 17.11 | 17.11 | 17.11 | 0 | ||||
47081 | ZAPC | 0 | 0 | |||||||
47082 | ZAPCX | 0 | 17.11 | 17.11 | 17.11 | 0 | ||||
47083 | ZAPL | 0 | 0 | |||||||
47084 | ZAPN | 0 | 0 | |||||||
47085 | ZAPP | 1000 | 0.6000 | 0 | ||||||
47086 | ZAPPP | 800 | 0.1250 | 0 | ||||||
47087 | ZAPR | 0 | 0 | |||||||
47088 | ZAPS | 2000 | 11 | 11 | 11 | 11 | 11 | 11 3/4 | 3900 | |
47089 | ZAPT | 0 | 0 | |||||||
47090 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
47091 | ZAXS | 500 | 3.5000 | 2.7500 | 9.2500 | 0 | ||||
47092 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
47093 | ZBRA | 200 | 29 1/2 | 29 1/2 | 29 3/4 | 29 1/2 | 29 1/2 | 29 3/4 | 328200 | |
47094 | ZBSTQ | 500 | 0.0010 | 0 | ||||||
47095 | ZBWD | 0 | 0 | |||||||
47096 | ZCAD | 2000 | 1 27/32 | 1 7/8 | 1 7/8 | 1 3/4 | 1 25/32 | 1 27/32 | 99900 | |
47097 | ZCL | 0 | 0 | |||||||
47098 | ZCO | 1500 | 18 1/2 | 0 | ||||||
47099 | ZCOM | 0 | 0 | |||||||
47100 | ZCOME | 0 | 0 | |||||||
47101 | ZCON | 1000 | 9 1/4 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 9700 | |
47102 | ZDI | 0 | 0.17 | 0 | ||||||
47103 | ZDM | 0 | 0.21 | 0 | ||||||
47104 | ZDN | 0 | 0 | |||||||
47105 | ZDO | 0 | 0 | |||||||
47106 | ZE | 300 | 12 3/8 | 12 1/4 | 12 3/4 | 12 1/8 | 12 1/8 | 12 5/8 | 21800 | |
47107 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
47108 | ZEI | 100 | 18 3/4 | 18 5/8 | 19 1/8 | 0 | ||||
47109 | ZEII | 0 | 0 | |||||||
47110 | ZEIM | 0 | 0 | |||||||
47111 | ZEIS | 0 | 0 | |||||||
47112 | ZEIT | 1000 | 2.6250 | 2.5000 | 3.0000 | 0 | ||||
47113 | ZEIY | 0 | 0 | |||||||
47114 | ZEN | 100 | 81 1/8 | 79 | 81 | 0 | ||||
47115 | ZENA | 0 | 0 | |||||||
47116 | ZENF | 0 | 0 | |||||||
47117 | ZENI | 0 | 0 | |||||||
47118 | ZENS | 0 | 0 | |||||||
47119 | ZENX | 0 | 0 | |||||||
47120 | ZENY | 0 | 0 | |||||||
47121 | ZENZ | 0 | 0 | |||||||
47122 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
47123 | ZEUS | 300 | 24 | 24 7/8 | 25 1/8 | 24 | 24 | 24 1/4 | 70500 | |
47124 | ZEX | 0 | 8.07 | 7.98 | 8.12 | 7.97 | 0 | |||
47125 | ZEw | 0 | 0 | |||||||
47126 | ZF | 2500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 2500 | |
47127 | ZF | 0 | 0 | |||||||
47128 | ZGSXX | 0 | 0.34 | 4.95 | 5.06 | 649 | ||||
47129 | ZGVAX | 0 | 9.86 | 9.86 | 10.35 | 0 | ||||
47130 | ZGVCX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
47131 | ZHOM | 300 | 10 3/4 | 11 1/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 400 | |
47132 | ZID | 0 | 0.07 | 0 | ||||||
47133 | ZIDR | 315 | 0.0608 | 0 | ||||||
47134 | ZIF | 2000 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
47135 | ZIFA | 0 | 0 | |||||||
47136 | ZIFN | 0 | 0 | |||||||
47137 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
47138 | ZIGO | 3800 | 40 | 39 1/2 | 40 1/2 | 38 1/4 | 39 1/2 | 40 3/8 | 122500 | |
47139 | ZILA | 500 | 6 5/8 | 6 7/8 | 6 7/8 | 6 9/16 | 6 5/8 | 6 7/8 | 38100 | |
47140 | ZIMR | 0 | 0 | |||||||
47141 | ZIN | 0 | 140.90 | 0 | ||||||
47142 | ZING | 1000 | 9 5/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 1/4 | 9 3/4 | 9800 | |
47143 | ZIO | 0 | 20.70 | 20.83 | 20.91 | 20.66 | 0 | |||
47144 | ZION | 200 | 90 1/4 | 91 1/16 | 91 1/2 | 90 | 90 1/4 | 90 3/4 | 24000 | |
47145 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
47146 | ZITI | 18000 | 0.0050 | 0.0025 | 0.0050 | 0.0025 | 0.0050 | 0.0300 | 160800 | |
47147 | ZITL | 200 | 34 5/8 | 37 | 37 | 32 1/4 | 34 1/2 | 34 5/8 | 1882600 | |
47148 | ZIU | 11000 | 116 1/8 | 0 | ||||||
47149 | ZIX | 0 | 11.30 | 11.30 | 11.42 | 11.25 | 0 | |||
47150 | ZKEM | 1600 | 13/32 | 5/16 | 7/16 | 5/16 | 13/32 | 15/32 | 43100 | |
47151 | ZKEMW | 1000 | 1/32 | 1/32 | 3/32 | 0 | ||||
47152 | ZLC/WS | 3500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 16500 | |||
47153 | ZLCE | 0 | 0 | |||||||
47154 | ZLCL | 0 | 0 | |||||||
47155 | ZLCN | 0 | 0 | |||||||
47156 | ZLCO | 0 | 0 | |||||||
47157 | ZLCW | 0 | 0 | |||||||
47158 | ZLG | 1000 | 19 1/4 | 19 1/8 | 19 7/8 | 0 | ||||
47159 | ZLGC | 0 | 0 | |||||||
47160 | ZLGE | 0 | 0 | |||||||
47161 | ZLGG | 0 | 0 | |||||||
47162 | ZLGH | 0 | 0 | |||||||
47163 | ZLGI | 0 | 0 | |||||||
47164 | ZLGK | 0 | 0 | |||||||
47165 | ZLGL | 0 | 0 | |||||||
47166 | ZLGN | 0 | 0 | |||||||
47167 | ZLGP | 0 | 0 | |||||||
47168 | ZLGS | 0 | 0 | |||||||
47169 | ZLGT | 0 | 0 | |||||||
47170 | ZLGX | 0 | 0 | |||||||
47171 | ZLGY | 0 | 0 | |||||||
47172 | ZLII | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
47173 | ZLOG | 0 | 0 | |||||||
47174 | ZMAAX | 0 | 13.04 | 13.04 | 13.80 | 0 | ||||
47175 | ZMABX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
47176 | ZMACX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
47177 | ZMAX | 100 | 7.3750 | 7.0625 | 7.3750 | 7.0000 | 7.0625 | 7.3750 | 34300 | |
47178 | ZMD | 0 | 0.04 | 0 | ||||||
47179 | ZMEX | 0 | 0 | |||||||
47180 | ZMEXW | 0 | 0 | |||||||
47181 | ZMN | 0 | 50.04 | 0 | ||||||
47182 | ZMRA | 0 | 0 | |||||||
47183 | ZMS | 0 | 8.00 | 0 | ||||||
47184 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
47185 | ZMX | 1938 | 7 3/4 | 0 | ||||||
47186 | ZMXI | 0 | 0 | |||||||
47187 | ZMXW | 0 | 0 | |||||||
47188 | ZMXX | 0 | 0 | |||||||
47189 | ZNCO | 400 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 11.8750 | 12.8750 | 400 | |
47190 | ZNG | 800 | 6 3/4 | 8 1/2 | 9 1/2 | 0 | ||||
47191 | ZNGA | 0 | 0 | |||||||
47192 | ZNIC | 4000 | 0.2187 | 0.1250 | 0.2187 | 0.1250 | 0.1250 | 0.3125 | 4300 | |
47193 | ZNRG | 2000 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 2600 | |
47194 | ZNRGW | 1300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 1/2 | 1300 | |
47195 | ZNT | 300 | 26 3/4 | 26 1/2 | 27 3/8 | 0 | ||||
47196 | ZNTA | 0 | 0 | |||||||
47197 | ZNTL | 0 | 0 | |||||||
47198 | ZNTM | 0 | 0 | |||||||
47199 | ZNTX | 1000 | 2.3437 | 2.3750 | 2.3750 | 2.2500 | 2.2500 | 2.3750 | 12100 | |
47200 | ZNX | 0 | 29.13 | 29.13 | 29.13 | 29.13 | 0 | |||
47201 | ZNXS | 900 | 5/32 | 1/2 | 3/4 | 5311800 | ||||
47202 | ZOC | 0 | 18.61 | 18.14 | 18.61 | 18.14 | 0 | |||
47203 | ZOHM | 0 | 0 | |||||||
47204 | ZOLL | 100 | 12 | 12 1/8 | 12 1/4 | 12 | 12 | 12 1/4 | 10400 | |
47205 | ZOLT | 900 | 28 | 27 1/4 | 28 3/4 | 27 | 27 7/8 | 28 1/8 | 252200 | |
47206 | ZOMA | 0 | 0 | |||||||
47207 | ZOMAX | 0 | 0 | |||||||
47208 | ZOMX | 100 | 6 7/8 | 6 7/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/2 | 29900 | |
47209 | ZONA | 200 | 9 3/8 | 8 3/4 | 9 3/8 | 8 3/4 | 9 1/8 | 9 3/8 | 39700 | |
47210 | ZOND | 0 | 0 | |||||||
47211 | ZONE | 0 | 0 | |||||||
47212 | ZONEQ | 700 | 0.3750 | 0.5000 | 0.5625 | 0.3750 | 92800 | |||
47213 | ZOOM | 3000 | 9 1/2 | 9 3/4 | 10 | 9 3/8 | 9 3/8 | 9 1/2 | 158300 | |
47214 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
47215 | ZOSC | 0 | 0 | |||||||
47216 | ZOSCP | 0 | 0 | |||||||
47217 | ZOSG | 0 | 0 | |||||||
47218 | ZOSN | 0 | 0 | |||||||
47219 | ZOSW | 0 | 0 | |||||||
47220 | ZPHA | 0 | 0 | |||||||
47221 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
47222 | ZPY | 0 | 0 | |||||||
47223 | ZPYL | 0 | 0 | |||||||
47224 | ZPYW | 0 | 0 | |||||||
47225 | ZRAN | 100 | 15 1/4 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/4 | 47200 | |
47226 | ZRC | 200 | 31 | 29 3/4 | 30 1/8 | 0 | ||||
47227 | ZRCN | 0 | 0 | |||||||
47228 | ZRCR | 0 | 0 | |||||||
47229 | ZRCT | 0 | 0 | |||||||
47230 | ZRN | 200 | 25 | 25 3/8 | 25 3/4 | 0 | ||||
47231 | ZRND | 0 | 0 | |||||||
47232 | ZRNI | 0 | 0 | |||||||
47233 | ZRNIB | 0 | 0 | |||||||
47234 | ZRNIP | 0 | 0 | |||||||
47235 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
47236 | ZROC | 0 | 0 | |||||||
47237 | ZROP | 0 | 0 | |||||||
47238 | ZROS | 0 | 0 | |||||||
47239 | ZROZ | 0 | 0 | |||||||
47240 | ZROw | 0 | 0 | |||||||
47241 | ZRU | 0 | 33.99 | 33.99 | 34.02 | 33.97 | 0 | |||
47242 | ZSE | 100 | 22 | 22 | 22 3/4 | 0 | ||||
47243 | ZSEV | 100 | 23 | 22 | 23 | 22 | 22 | 23 | 400 | |
47244 | ZSTAX | 0 | 15.46 | 15.46 | 16.36 | 0 | ||||
47245 | ZSTBX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
47246 | ZSTCX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
47247 | ZTEC | 300 | 11 | 10 3/4 | 11 | 10 1/2 | 10 5/8 | 11 | 44000 | |
47248 | ZTR | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 5/8 | 1400 | |
47249 | ZTRI | 0 | 0 | |||||||
47250 | ZTRO | 0 | 0 | |||||||
47251 | ZTRV | 0 | 0 | |||||||
47252 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
47253 | ZUKO | 0 | 0 | |||||||
47254 | ZURR | 0 | 0 | |||||||
47255 | ZVXI | 800 | 3.6250 | 3.6250 | 4.2500 | 0 | ||||
47256 | ZVXIU | 200 | 3.5000 | 3.5000 | 4.3750 | 0 | ||||
47257 | ZVXIW | 1000 | 0.1250 | 0 | ||||||
47258 | ZXB | 0 | 50.20 | 50.10 | 50.20 | 50.10 | 0 | |||
47259 | ZXN | 0 | 58.10 | 0 | ||||||
47260 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
47261 | ZYC | 0 | 0 | |||||||
47262 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
47263 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
47264 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
47265 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
47266 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
47267 | ZYSA | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 1/8 | 5 1/8 | 200 | |
47268 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
47269 | ZYSBB | 100 | 12 | 12 | 12 | 11 7/8 | 11 3/4 | 12 | 4000 | |
47270 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
47271 | ZYSCD | 0 | 10 | 11 | 0 | |||||
47272 | ZYSDD | 1000 | 8 7/8 | 0 | ||||||
47273 | ZYSEE | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 0 | ||||
47274 | ZYSFF | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/2 | 2500 | |
47275 | ZYSGG | 200 | 1 1/2 | 1 7/16 | 1 3/4 | 1 7/16 | 1 1/2 | 1 1/2 | 12300 | |
47276 | ZYSHH | 100 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
47277 | ZYSJJ | 1000 | 9 | 0 | ||||||
47278 | ZYSKK | 1000 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 1000 | |
47279 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
47280 | ZYSMM | 100 | 11 | 11 | 11 1/8 | 0 | ||||
47281 | ZYSNN | 1000 | 10 1/2 | 10 1/4 | 10 1/2 | 0 | ||||
47282 | ZYSOO | 1000 | 10 1/8 | 10 1/8 | 10 7/8 | 0 | ||||
47283 | ZYSPP | 1000 | 11 5/8 | 11 7/8 | 11 7/8 | 0 | ||||
47284 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
47285 | ZYSRR | 900 | 8 5/8 | 8 5/8 | 8 3/4 | 0 | ||||
47286 | ZYSSS | 100 | 12 1/2 | 12 1/4 | 12 1/2 | 0 | ||||
47287 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
47288 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
47289 | ZYX | 0 | 0 | |||||||
47290 | ZYYSF | 0 | 0 | |||||||
47291 | ZZY | 100 | 7 | 7 | 7 1/4 | 0 | ||||
47292 | ZZZ | 0 | 1 | 2 | 0 | |||||
47293 | ZZZZ | 0 | 0 | |||||||
47294 | ZpA | 1100 | 124 3/8 | 0 | ||||||
47295 | [LLY | 0 | 0 | |||||||
47296 | ] | 0 | 0 | |||||||
47297 | AAG%01 | 10 | 103 | 103 1/8 | 0 | |||||
47298 | AAG%03 | 0 | 0 | |||||||
47299 | AAM%02 | 16 | 105 | 105 | 105 | 105 | 104 | 105 | 16 | |
47300 | AB%05 | 0 | 95 1/8 | 0 | ||||||
47301 | ABF%01 | 15 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/8 | 99 1/4 | 27 | |
47302 | ACH%A | 100 | 91 3/4 | 91 1/2 | 91 3/4 | 91 1/8 | 91 1/8 | 92 | 220 | |
47303 | ACK%08 | 21 | 111 7/8 | 110 1/2 | 0 | |||||
47304 | ADI%00 | 4 | 107 | 107 | 107 | 107 | 107 | 4 | ||
47305 | ADT%ZR10 | 35 | 57 1/2 | 56 1/2 | 57 1/2 | 56 1/2 | 57 1/2 | 58 1/2 | 37 | |
47306 | ADV%08 | 4 | 103 1/4 | 103 1/4 | 103 1/4 | 103 1/4 | 102 | 104 1/2 | 4 | |
47307 | AET%03 | 0 | 91 5/8 | 0 | ||||||
47308 | AEX%A | 2 | 116 | 116 | 0 | |||||
47309 | AFC%25 | 0 | 0 | |||||||
47310 | AFD%30 | 24 | 64 3/4 | 63 1/2 | 64 3/4 | 0 | ||||
47311 | AFD%30. | 35 | 65 1/8 | 63 1/2 | 66 1/2 | 0 | ||||
47312 | AFDB%03 | 0 | 100 | 0 | ||||||
47313 | AFDB%97 | 215 | 107 1/4 | 100 | 0 | |||||
47314 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
47315 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
47316 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
47317 | AFI%Z | 10 | 99 1/2 | 108 | 109 1/4 | 0 | ||||
47318 | AGY%01 | 32 | 86 | 86 | 86 | 86 | 85 | 86 | 32 | |
47319 | AHP%97 | 30 | 100 9/32 | 100 9/32 | 103 | 0 | ||||
47320 | AKS%04 | 5 | 109 | 109 | 109 | 109 | 106 7/8 | 115 1/2 | 5 | |
47321 | ALBK%99 | 2 | 98 7/8 | 98 7/8 | 0 | |||||
47322 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
47323 | ALD%02 | 5 | 113 1/2 | 111 5/8 | 113 1/2 | 0 | ||||
47324 | ALD%03 | 5 | 110 | 108 1/8 | 0 | |||||
47325 | ALD%16 | 5 | 109 | 108 1/8 | 0 | |||||
47326 | ALD%ZR00 | 10 | 77 7/8 | 77 7/8 | 78 7/8 | 0 | ||||
47327 | ALD%ZR98 | 15 | 89 1/8 | 89 1/8 | 89 1/2 | 0 | ||||
47328 | ALD%ZRA01 | 5 | 74 | 72 7/8 | 0 | |||||
47329 | ALD%ZRA03 | 5 | 63 | 63 | 63 | 63 | 63 1/8 | 64 | 5 | |
47330 | ALD%ZRA05 | 40 | 54 1/2 | 54 | 56 3/8 | 0 | ||||
47331 | ALD%ZRA07 | 10 | 46 1/8 | 46 5/8 | 48 | 0 | ||||
47332 | ALD%ZRA09 | 15 | 40 | 39 3/4 | 40 | 39 3/4 | 39 3/4 | 40 | 35 | |
47333 | ALD%ZRA97 | 50 | 95 5/16 | 95 1/2 | 96 | 0 | ||||
47334 | ALD%ZRA99 | 15 | 83 | 83 3/8 | 84 | 0 | ||||
47335 | ALK%05 | 10 | 114 | 116 | 116 | 114 | 113 | 116 1/2 | 35 | |
47336 | ALK%14 | 1 | 96 1/2 | 95 | 96 1/2 | 95 | 96 | 96 1/2 | 28 | |
47337 | ALP%21 | 20 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 104 3/8 | 30 | |
47338 | ALW%14 | 30 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 84 1/2 | 85 1/2 | 30 | |
47339 | AMA%A | 2 | 75 1/2 | 76 1/2 | 76 1/2 | 75 1/2 | 75 1/2 | 76 1/2 | 33 | |
47340 | AMA%B | 1 | 100 | 101 3/4 | 102 1/2 | 0 | ||||
47341 | AMB%03 | 10 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 107 1/8 | 109 1/8 | 17 | |
47342 | AMB%21 | 6 | 106 | 106 1/8 | 110 7/8 | 0 | ||||
47343 | AMB%23 | 3 | 112 | 111 | 0 | |||||
47344 | AMB%J99 | 6 | 106 1/2 | 105 3/4 | 109 | 0 | ||||
47345 | AMB%M99 | 25 | 101 3/4 | 102 1/4 | 103 7/8 | 0 | ||||
47346 | AME%04 | 8 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/2 | 8 | |
47347 | AMGF%03 | 5 | 96 | 96 3/8 | 0 | |||||
47348 | AMGF%09 | 4 | 108 3/4 | 102 | 111 1/2 | 0 | ||||
47349 | AMMB%03 | 5 | 102 1/2 | 102 1/2 | 105 | 0 | ||||
47350 | AMMB%99 | 35 | 100 1/4 | 99 1/4 | 100 1/4 | 0 | ||||
47351 | AMR%16 | 25 | 110 3/4 | 110 3/4 | 110 3/4 | 110 3/4 | 111 | 111 1/8 | 25 | |
47352 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
47353 | AMR%24. | 2 | 117 | 0 | ||||||
47354 | AMR%N98 | 7 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 | 103 1/8 | 14 | |
47355 | AMS%A | 5 | 81 | 90 | 0 | |||||
47356 | AMX%J01 | 15 | 116 1/2 | 107 | 111 3/4 | 0 | ||||
47357 | ANCO%16 | 10 | 105 | 104 1/2 | 105 1/2 | 0 | ||||
47358 | ANN%00 | 4 | 96 3/8 | 95 7/8 | 96 3/8 | 95 7/8 | 96 3/8 | 96 1/2 | 168 | |
47359 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
47360 | ANP%24 | 0 | 82 | 0 | ||||||
47361 | ANP%25 | 5 | 93 | 93 | 0 | |||||
47362 | AOC%02 | 15 | 100 | 100 3/8 | 0 | |||||
47363 | AOC%99 | 10 | 100 7/8 | 100 1/2 | 102 5/8 | 0 | ||||
47364 | APA%02 | 5 | 112 | 107 1/8 | 113 1/2 | 0 | ||||
47365 | APD%21 | 25 | 111 1/2 | 109 | 0 | |||||
47366 | APL | 40 | 101 | 0 | ||||||
47367 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
47368 | APS | 3 | 96 | 0 | ||||||
47369 | APS% | 17 | 100 | 98 | 0 | |||||
47370 | ARC%05 | 2 | 124 | 125 | 127 | 0 | ||||
47371 | ARC%16 | 9 | 127 | 127 | 131 | 0 | ||||
47372 | ARC%97 | 5 | 99 5/8 | 99 1/2 | 100 1/4 | 0 | ||||
47373 | ARC%Y11 | 20 | 114 1/2 | 113 1/8 | 121 3/8 | 0 | ||||
47374 | ARD | 18 | 52 | 0 | ||||||
47375 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
47376 | ARR%01 | 0 | 95 | 0 | ||||||
47377 | ARR%99 | 0 | 95 | 0 | ||||||
47378 | ARV%14 | 2 | 105 1/2 | 104 1/4 | 105 1/2 | 104 1/4 | 104 3/4 | 105 1/2 | 9 | |
47379 | ARX%A | 5 | 102 | 100 | 0 | |||||
47380 | AS%00 | 10 | 98 | 97 3/8 | 99 7/8 | 0 | ||||
47381 | AS%01 | 17 | 96 1/4 | 98 | 99 7/8 | 0 | ||||
47382 | AS%99 | 20 | 102 1/8 | 104 | 104 | 102 1/8 | 102 1/8 | 105 1/4 | 25 | |
47383 | ASH%14 | 20 | 102 1/2 | 102 1/2 | 103 | 102 1/2 | 102 1/2 | 102 3/4 | 122 | |
47384 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
47385 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
47386 | ASIA%97 | 27 | 106 1/8 | 100 | 103 | 0 | ||||
47387 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
47388 | ASL%03 | 0 | 91 1/2 | 0 | ||||||
47389 | ASNA%09 | 40 | 106 1/2 | 104 1/4 | 109 3/8 | 0 | ||||
47390 | ASNA%DC01 | 17 | 96 | 96 1/4 | 0 | |||||
47391 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
47392 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
47393 | AUD%ZR12 | 20 | 53 1/4 | 53 1/2 | 53 1/2 | 53 1/4 | 53 | 54 | 38 | |
47394 | AUR%A | 10 | 77 1/4 | 78 1/4 | 78 1/4 | 77 1/4 | 77 1/4 | 78 1/4 | 40 | |
47395 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
47396 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
47397 | AUT%06 | 10 | 114 1/2 | 0 | ||||||
47398 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
47399 | AXCR%00 | 5 | 100 1/4 | 98 3/8 | 100 1/4 | 0 | ||||
47400 | AY%98 | 18 | 94 1/8 | 95 | 96 | 0 | ||||
47401 | AZA%06 | 5 | 96 1/2 | 96 3/4 | 96 3/4 | 96 1/4 | 96 1/4 | 96 3/4 | 86 | |
47402 | AZA%ZR14 | 10 | 42 | 42 | 42 | 42 | 39 1/2 | 42 | 60 | |
47403 | BAC%Y96 | 0 | 0 | |||||||
47404 | BACR%03 | 8 | 106 7/8 | 106 1/2 | 110 1/2 | 0 | ||||
47405 | BBC%03 | 7 | 103 1/2 | 100 3/8 | 104 | 0 | ||||
47406 | BBC%11 | 4 | 93 | 92 5/8 | 95 | 0 | ||||
47407 | BBI%01 | 5 | 110 5/8 | 110 1/4 | 0 | |||||
47408 | BBI%03 | 4 | 115 1/8 | 116 1/4 | 123 3/4 | 0 | ||||
47409 | BBI%07 | 10 | 109 1/2 | 107 1/8 | 110 1/2 | 0 | ||||
47410 | BBI%99 | 5 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 | 104 5/8 | 5 | |
47411 | BBN%12 | 20 | 97 | 96 | 97 | 96 | 95 | 99 3/8 | 50 | |
47412 | BBY%00 | 12 | 97 | 97 1/4 | 97 3/4 | 97 | 96 1/2 | 97 1/4 | 121 | |
47413 | BBY%97 | 16 | 100 | 99 | 0 | |||||
47414 | BEV%06 | 10 | 98 3/4 | 99 3/8 | 99 3/8 | 98 3/4 | 98 3/4 | 99 1/4 | 65 | |
47415 | BEV%18 | 5 | 101 1/2 | 102 | 102 | 101 1/2 | 100 1/2 | 102 | 10 | |
47416 | BEV%M03 | 15 | 94 1/2 | 94 1/2 | 95 | 94 1/2 | 94 | 95 | 42 | |
47417 | BEV%ZR03 | 5 | 58 1/2 | 57 1/4 | 58 1/2 | 0 | ||||
47418 | BG%98 | 25 | 99 3/4 | 99 | 101 | 0 | ||||
47419 | BHI%ZR08 | 40 | 71 | 72 | 72 | 71 | 50 | |||
47420 | BJS%02 | 6 | 105 | 106 | 112 | 0 | ||||
47421 | BJS%06 | 0 | 0 | |||||||
47422 | BK%01 | 4 | 236 | 236 | 0 | |||||
47423 | BLH%02 | 7 | 111 | 111 | 116 | 0 | ||||
47424 | BLSF%98 | 10 | 104 1/2 | 103 3/4 | 104 1/2 | 0 | ||||
47425 | BLST%00 | 5 | 101 | 101 | 101 1/4 | 0 | ||||
47426 | BLST%03 | 25 | 99 | 99 | 99 | 99 | 98 3/4 | 25 | ||
47427 | BLST%04 | 25 | 98 1/4 | 98 7/8 | 99 7/8 | 0 | ||||
47428 | BLST%09 | 25 | 92 1/2 | 92 1/2 | 92 1/2 | 92 1/2 | 92 3/8 | 99 | 25 | |
47429 | BLST%25 | 25 | 96 3/8 | 98 1/8 | 0 | |||||
47430 | BLST%35 | 3 | 101 3/8 | 101 1/8 | 101 7/8 | 0 | ||||
47431 | BLST%45 | 0 | 96 | 0 | ||||||
47432 | BLST%95 | 0 | 94 1/8 | 0 | ||||||
47433 | BLST%A32 | 25 | 103 5/8 | 103 1/4 | 103 5/8 | 103 1/4 | 103 5/8 | 105 | 80 | |
47434 | BLST%F05 | 25 | 101 3/4 | 100 1/8 | 102 1/2 | 0 | ||||
47435 | BLST%J05 | 15 | 98 5/8 | 98 5/8 | 99 5/8 | 0 | ||||
47436 | BLST%J32 | 105 | 106 | 106 | 106 | 106 | 105 7/8 | 106 3/8 | 205 | |
47437 | BLST%J33 | 1 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 101 1/4 | 1 | |
47438 | BLST%O33 | 1 | 90 1/2 | 91 1/8 | 92 3/8 | 0 | ||||
47439 | BLST%RP15 | 0 | 0 | |||||||
47440 | BLST%ZR95 | 0 | 24 | 0 | ||||||
47441 | BLY%00 | 10 | 176 | 0 | ||||||
47442 | BLY%06 | 20 | 106 1/2 | 106 | 106 1/2 | 106 | 106 | 110 | 61 | |
47443 | BLY%98 | 7 | 104 | 91 1/2 | 0 | |||||
47444 | BLY%98. | 0 | 99 1/2 | 0 | ||||||
47445 | BN%16 | 15 | 95 1/8 | 96 1/4 | 96 1/4 | 95 1/8 | 95 1/8 | 96 1/8 | 35 | |
47446 | BNCE%00 | 10 | 88 | 0 | ||||||
47447 | BNCE%04 | 0 | 0 | |||||||
47448 | BNI%06 | 4 | 115 1/2 | 110 1/2 | 0 | |||||
47449 | BNI%45 | 6 | 41 | 42 1/8 | 42 7/8 | 0 | ||||
47450 | BNI%K20 | 2 | 86 | 87 | 0 | |||||
47451 | BNI%L20 | 71 | 60 | 59 | 0 | |||||
47452 | BNI%N20 | 2 | 100 1/2 | 101 1/4 | 104 | 0 | ||||
47453 | BNI%O20 | 22 | 87 | 86 3/4 | 89 7/8 | 0 | ||||
47454 | BNI%P20 | 2 | 100 1/2 | 101 1/4 | 105 | 0 | ||||
47455 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
47456 | BNL%08 | 54 | 107 3/4 | 102 3/8 | 110 | 0 | ||||
47457 | BNL%A13 | 10 | 118 | 112 1/8 | 118 | 0 | ||||
47458 | BNS%05 | 7 | 100 | 101 | 102 | 0 | ||||
47459 | BNT%D | 0 | 1 | 500 | 0 | |||||
47460 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
47461 | BNT%U | 0 | 1 | 200 | 0 | |||||
47462 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
47463 | BOR%03 | 10 | 97 3/8 | 96 1/2 | 97 3/8 | 96 1/2 | 97 | 97 3/8 | 35 | |
47464 | BP%02 | 5 | 105 1/8 | 105 1/4 | 105 1/4 | 105 1/8 | 105 1/4 | 20 | ||
47465 | BPP%02 | 5 | 98 3/4 | 98 3/4 | 0 | |||||
47466 | BRC%03 | 5 | 104 5/8 | 100 5/8 | 0 | |||||
47467 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
47468 | BS%01 | 4 | 100 3/8 | 99 3/8 | 100 3/8 | 99 3/8 | 99 3/8 | 100 3/8 | 20 | |
47469 | BS%05 | 3 | 95 7/8 | 95 3/4 | 96 | 95 3/4 | 95 3/4 | 95 7/8 | 120 | |
47470 | BS%99 | 1 | 97 1/8 | 96 7/8 | 97 1/2 | 0 | ||||
47471 | BSC%01 | 50 | 110 | 102 5/8 | 0 | |||||
47472 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
47473 | BTP%12 | 10 | 96 1/2 | 97 1/4 | 97 7/8 | 0 | ||||
47474 | BTP%13 | 10 | 99 3/8 | 99 7/8 | 99 7/8 | 99 3/8 | 99 3/8 | 100 1/4 | 13 | |
47475 | BUD%16 | 5 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 102 1/2 | 104 | 5 | |
47476 | BUS%A | 19 | 96 1/4 | 96 | 97 | 96 | 96 1/4 | 33 | ||
47477 | BUS%B | 25 | 88 | 89 | 90 | 0 | ||||
47478 | BXC%A | 0 | 8 | 11 | 0 | |||||
47479 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
47480 | BXG%12 | 1 | 85 | 85 | 85 | 85 | 85 | 86 | 1 | |
47481 | C%00 | 4 | 99 7/8 | 100 1/4 | 100 1/4 | 99 7/8 | 100 | 100 1/4 | 25 | |
47482 | C%17 | 5 | 108 5/8 | 108 5/8 | 108 3/4 | 0 | ||||
47483 | C%18 | 2 | 102 1/4 | 101 1/2 | 0 | |||||
47484 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
47485 | C%A99 | 5 | 103 | 103 3/4 | 103 3/4 | 103 | 103 | 103 1/4 | 90 | |
47486 | C%D99 | 15 | 107 3/8 | 107 1/8 | 109 | 0 | ||||
47487 | C%J98 | 6 | 100 1/4 | 100 1/4 | 103 | 0 | ||||
47488 | C%N99 | 10 | 116 1/2 | 115 1/4 | 120 | 0 | ||||
47489 | C%NA20 | 31 | 151 1/4 | 151 1/4 | 151 1/4 | 151 1/4 | 151 1/4 | 152 | 31 | |
47490 | C%NA20. | 0 | 147 | 155 | 0 | |||||
47491 | C%O99 | 10 | 118 | 118 | 118 | 118 | 117 3/8 | 118 | 10 | |
47492 | CABCO%32 | 0 | 0 | |||||||
47493 | CAMW%KK12 | 0 | 0 | |||||||
47494 | CAMW%KN21 | 0 | 0 | |||||||
47495 | CAMW%LH13 | 0 | 0 | |||||||
47496 | CAMW%LJ19 | 0 | 0 | |||||||
47497 | CAMW%LK20 | 0 | 0 | |||||||
47498 | CAMW%ML13 | 0 | 0 | |||||||
47499 | CAMW%MS21 | 0 | 0 | |||||||
47500 | CAMW%WT20 | 0 | 0 | |||||||
47501 | CAST%BB19 | 0 | 0 | |||||||
47502 | CAST%BD21 | 0 | 0 | |||||||
47503 | CAST%BE22 | 0 | 0 | |||||||
47504 | CAST%BF22 | 0 | 0 | |||||||
47505 | CAST%BK19 | 0 | 0 | |||||||
47506 | CAST%BP23 | 0 | 0 | |||||||
47507 | CAST%BU18 | 0 | 0 | |||||||
47508 | CAST%BZ23 | 0 | 0 | |||||||
47509 | CAST%CB19 | 0 | 0 | |||||||
47510 | CAST%CE14 | 0 | 0 | |||||||
47511 | CAST%CF19 | 0 | 0 | |||||||
47512 | CAST%CH20 | 0 | 0 | |||||||
47513 | CAST%CJ15 | 0 | 0 | |||||||
47514 | CAST%CL23 | 0 | 0 | |||||||
47515 | CAST%CM17 | 0 | 0 | |||||||
47516 | CAST%CN15 | 0 | 0 | |||||||
47517 | CAST%CN18 | 0 | 0 | |||||||
47518 | CAST%CQ20 | 0 | 0 | |||||||
47519 | CAST%CU24 | 0 | 0 | |||||||
47520 | CAST%CX17 | 0 | 0 | |||||||
47521 | CAST%DA19 | 0 | 0 | |||||||
47522 | CAST%DF24 | 0 | 0 | |||||||
47523 | CAST%DG12 | 0 | 0 | |||||||
47524 | CAST%DK20 | 0 | 0 | |||||||
47525 | CAST%DN17 | 0 | 0 | |||||||
47526 | CAST%DP24 | 0 | 0 | |||||||
47527 | CAST%DQ14 | 0 | 0 | |||||||
47528 | CAST%DV21 | 0 | 0 | |||||||
47529 | CAST%DY24 | 0 | 0 | |||||||
47530 | CAST%ED14 | 0 | 0 | |||||||
47531 | CAST%EE19 | 0 | 0 | |||||||
47532 | CAST%EG19 | 0 | 0 | |||||||
47533 | CAST%EN25 | 0 | 0 | |||||||
47534 | CAST%ER16 | 0 | 0 | |||||||
47535 | CAST%GH15 | 0 | 0 | |||||||
47536 | CAST%GJ08 | 0 | 0 | |||||||
47537 | CAST%GL09 | 0 | 0 | |||||||
47538 | CAST%GL11 | 0 | 0 | |||||||
47539 | CAST%GM19 | 0 | 0 | |||||||
47540 | CAST%GN21 | 0 | 0 | |||||||
47541 | CAST%GR17 | 0 | 0 | |||||||
47542 | CAST%GY14 | 0 | 0 | |||||||
47543 | CAST%HG11 | 0 | 0 | |||||||
47544 | CAST%JE10 | 0 | 0 | |||||||
47545 | CAST%JH17 | 0 | 0 | |||||||
47546 | CAST%KA12 | 0 | 0 | |||||||
47547 | CAST%KD15 | 0 | 0 | |||||||
47548 | CAST%KE20 | 0 | 0 | |||||||
47549 | CAST%KW16 | 0 | 0 | |||||||
47550 | CAST%KY22 | 0 | 0 | |||||||
47551 | CAST%ND12 | 0 | 0 | |||||||
47552 | CAST%NG19 | 0 | 0 | |||||||
47553 | CAST%NZ13 | 0 | 0 | |||||||
47554 | CAST%PA19 | 0 | 0 | |||||||
47555 | CAST%RB14 | 0 | 0 | |||||||
47556 | CAST%RC21 | 0 | 0 | |||||||
47557 | CAST%RD23 | 0 | 0 | |||||||
47558 | CAST%RE10 | 0 | 0 | |||||||
47559 | CAST%SG13 | 0 | 0 | |||||||
47560 | CAST%SH18 | 0 | 0 | |||||||
47561 | CAST%SL08 | 0 | 0 | |||||||
47562 | CAST%TP15 | 0 | 0 | |||||||
47563 | CAST%TQ18 | 0 | 0 | |||||||
47564 | CAST%TT12 | 0 | 0 | |||||||
47565 | CAST%VD01 | 0 | 0 | |||||||
47566 | CAST%WC17 | 0 | 0 | |||||||
47567 | CAST%WD21 | 0 | 0 | |||||||
47568 | CAST%WS14 | 0 | 0 | |||||||
47569 | CAST%XH10 | 0 | 0 | |||||||
47570 | CAST%XJ14 | 0 | 0 | |||||||
47571 | CAST%XK19 | 0 | 0 | |||||||
47572 | CAST%ZJ10 | 0 | 0 | |||||||
47573 | CAST%ZN14 | 0 | 0 | |||||||
47574 | CAST%ZT19 | 0 | 0 | |||||||
47575 | CAT%00 | 25 | 110 7/8 | 109 1/4 | 110 3/8 | 0 | ||||
47576 | CAT%01 | 18 | 111 1/2 | 110 3/4 | 112 1/2 | 0 | ||||
47577 | CAT%06 | 100 | 112 3/4 | 111 1/8 | 118 1/4 | 0 | ||||
47578 | CAT%11 | 5 | 119 | 119 | 119 | 119 | 115 | 120 | 5 | |
47579 | CAT%19 | 2 | 108 | 106 1/4 | 0 | |||||
47580 | CAT%21 | 8 | 112 | 111 1/8 | 0 | |||||
47581 | CAT%23 | 5 | 103 | 104 1/8 | 106 | 0 | ||||
47582 | CAT%96 | 15 | 100 11/32 | 100 3/16 | 100 3/4 | 0 | ||||
47583 | CAT%DC07 | 1 | 92 1/2 | 93 1/8 | 94 3/8 | 0 | ||||
47584 | CATFC%00 | 0 | 0 | |||||||
47585 | CATFC%98 | 0 | 0 | |||||||
47586 | CATS%ZR01 | 1 | 69 1/8 | 69 1/8 | 69 1/8 | 69 1/8 | 69 1/8 | 80 | 1 | |
47587 | CATS%ZR02 | 11 | 61 | 60 3/4 | 0 | |||||
47588 | CATS%ZR03 | 8 | 57 | 58 1/8 | 0 | |||||
47589 | CATS%ZR11 | 50 | 50 1/2 | 48 | 0 | |||||
47590 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
47591 | CATS%ZR97 | 9 | 92 9/16 | 94 5/32 | 0 | |||||
47592 | CATS%ZR98 | 3 | 83 | 84 1/4 | 0 | |||||
47593 | CATS%ZR99 | 1 | 78 | 76 1/8 | 0 | |||||
47594 | CBE%15 | 20 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 | 107 3/4 | 95 | |
47595 | CBWM%A13 | 1 | 91 1/2 | 92 7/8 | 93 1/2 | 0 | ||||
47596 | CBWM%B13 | 10 | 92 | 92 | 0 | |||||
47597 | CCI%04 | 4 | 99 1/2 | 99 1/2 | 0 | |||||
47598 | CCI%M98 | 0 | 0 | |||||||
47599 | CCL%03 | 49 | 94 1/2 | 85 | 95 1/2 | 0 | ||||
47600 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
47601 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
47602 | CCL%23 | 0 | 83 | 0 | ||||||
47603 | CCL%97 | 1 | 167 1/2 | 167 1/2 | 167 1/2 | 167 1/2 | 167 1/2 | 14 | ||
47604 | CCL%98 | 15 | 98 1/8 | 98 3/8 | 99 1/2 | 0 | ||||
47605 | CCP%04 | 0 | 0 | |||||||
47606 | CCT%02 | 5 | 129 | 130 | 0 | |||||
47607 | CDC%U | 0 | 13 | 16 | 0 | |||||
47608 | CDE%04 | 17 | 90 | 90 1/2 | 90 1/2 | 90 | 90 | 90 1/2 | 37 | |
47609 | CE%03 | 25 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 104 1/2 | 105 | 25 | |
47610 | CE%ZR04 | 11 | 102 3/4 | 102 1/2 | 103 | 102 1/2 | 102 1/2 | 102 3/4 | 49 | |
47611 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
47612 | CENCO%97 | 3 | 95 1/8 | 95 3/8 | 0 | |||||
47613 | CFL%03 | 5 | 93 | 94 | 97 | 0 | ||||
47614 | CFL%05 | 1 | 95 1/2 | 96 3/8 | 100 3/4 | 0 | ||||
47615 | CGP%00 | 5 | 111 1/2 | 111 3/4 | 0 | |||||
47616 | CGP%01 | 10 | 109 7/8 | 109 5/8 | 0 | |||||
47617 | CGP%02 | 5 | 104 3/8 | 103 3/4 | 0 | |||||
47618 | CGP%03 | 5 | 110 3/4 | 110 3/4 | 0 | |||||
47619 | CGP%04 | 10 | 114 | 115 3/8 | 0 | |||||
47620 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
47621 | CGP%10 | 4 | 125 1/2 | 0 | ||||||
47622 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
47623 | CGP%35 | 0 | 0 | |||||||
47624 | CGP%99 | 4 | 103 | 103 | 107 5/8 | 0 | ||||
47625 | CHF%12 | 3 | 85 | 83 | 85 | 83 | 82 1/2 | 85 | 23 | |
47626 | CHF%A | 40 | 93 | 92 3/4 | 93 | 92 | 93 | 94 | 370 | |
47627 | CHK%06 | 1 | 99 | 99 | 0 | |||||
47628 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
47629 | CHVCP%17 | 5 | 107 | 105 1/8 | 0 | |||||
47630 | CHW%ZR10 | 7 | 44 | 42 | 44 1/2 | 0 | ||||
47631 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
47632 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
47633 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
47634 | CIT%98 | 10 | 102 3/8 | 102 3/8 | 103 3/4 | 0 | ||||
47635 | CITG%06 | 0 | 0 | |||||||
47636 | CLAR%02 | 15 | 72 1/4 | 72 1/8 | 72 3/4 | 71 1/2 | 71 7/8 | 72 1/4 | 1086 | |
47637 | CLK%04 | 11 | 101 3/4 | 102 | 102 | 101 5/8 | 101 1/2 | 101 3/4 | 46 | |
47638 | CLNW%ZR13 | 3 | 28 7/8 | 28 5/8 | 28 7/8 | 28 5/8 | 29 | 29 1/4 | 254 | |
47639 | CMB%00 | 20 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 100 5/8 | 101 1/4 | 20 | |
47640 | CMB%06 | 5 | 90 | 91 7/8 | 0 | |||||
47641 | CMB%09 | 3 | 93 1/2 | 91 5/8 | 0 | |||||
47642 | CMB%97 | 10 | 100 7/8 | 100 7/8 | 101 3/4 | 0 | ||||
47643 | CMB%A02 | 24 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 102 1/4 | 24 | |
47644 | CMB%A03 | 0 | 0 | |||||||
47645 | CMB%A04 | 5 | 102 1/2 | 101 7/8 | 102 7/8 | 0 | ||||
47646 | CMB%A05 | 5 | 95 | 96 1/8 | 98 | 0 | ||||
47647 | CMB%A08 | 20 | 95 5/8 | 96 | 98 | 0 | ||||
47648 | CMB%F02 | 10 | 101 5/8 | 100 1/2 | 101 5/8 | 0 | ||||
47649 | CMB%F03 | 10 | 102 1/2 | 102 1/2 | 105 | 0 | ||||
47650 | CMB%J03 | 0 | 0 | |||||||
47651 | CMB%M04 | 2 | 101 5/8 | 101 3/4 | 103 1/2 | 0 | ||||
47652 | CMB%M05 | 3 | 101 1/2 | 102 1/4 | 102 1/2 | 0 | ||||
47653 | CMB%N99 | 3 | 103 1/2 | 102 5/8 | 0 | |||||
47654 | CMB%O08 | 5 | 90 3/8 | 91 1/2 | 0 | |||||
47655 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
47656 | CMB%Y99 | 60 | 102 | 102 1/4 | 0 | |||||
47657 | CMCR%96 | 13 | 100 1/32 | 100 | 102 3/4 | 0 | ||||
47658 | CMCR%98 | 0 | 0 | |||||||
47659 | CMD%A | 20 | 108 | 108 | 0 | |||||
47660 | CMI%A | 1 | 107 | 107 | 107 | 107 | 104 | 125 | 1 | |
47661 | CMS%J02 | 5 | 99 1/4 | 99 1/2 | 101 3/4 | 0 | ||||
47662 | CMS%M98 | 1 | 100 | 100 | 101 | 0 | ||||
47663 | CMS%N01 | 10 | 101 3/4 | 100 1/8 | 102 | 0 | ||||
47664 | CMS%O98 | 5 | 99 | 99 | 99 | 99 | 99 | 100 1/4 | 5 | |
47665 | CNC%03 | 10 | 104 5/8 | 104 1/2 | 104 3/4 | 104 3/8 | 104 1/2 | 104 5/8 | 160 | |
47666 | CNC%04 | 15 | 111 3/4 | 111 3/4 | 0 | |||||
47667 | CNG%03 | 1 | 96 | 96 | 96 | 96 | 94 7/8 | 96 | 1 | |
47668 | CNG%05 | 50 | 109 | 97 5/8 | 0 | |||||
47669 | CNG%11 | 8 | 105 1/8 | 101 1/4 | 0 | |||||
47670 | CNG%13 | 1 | 98 | 97 3/4 | 0 | |||||
47671 | CNG%15 | 4 | 106 | 108 1/2 | 108 1/2 | 106 | 107 | 108 | 29 | |
47672 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
47673 | CNG%F97 | 4 | 101 | 100 5/8 | 101 | 0 | ||||
47674 | CNG%J99 | 5 | 104 3/4 | 105 | 107 1/4 | 0 | ||||
47675 | CNG%O98 | 5 | 99 1/4 | 99 3/8 | 100 1/2 | 0 | ||||
47676 | CNN%97 | 1 | 99 | 99 | 0 | |||||
47677 | CNR%01 | 5 | 115 | 113 1/2 | 115 | 113 1/2 | 115 | 115 1/2 | 198 | |
47678 | CNR%02 | 5 | 123 | 0 | ||||||
47679 | CNT%04 | 0 | 0 | |||||||
47680 | CNT%A | 10 | 122 | 122 | 0 | |||||
47681 | CON%02 | 21 | 101 | 0 | ||||||
47682 | CON%06 | 12 | 100 7/8 | 101 | 101 3/4 | 0 | ||||
47683 | CON%A | 10 | 94 1/2 | 0 | ||||||
47684 | COO%05 | 6 | 114 | 112 | 116 | 0 | ||||
47685 | COO%05. | 0 | 101 | 0 | ||||||
47686 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
47687 | COT%B | 0 | 100 | 108 | 0 | |||||
47688 | COTY%05 | 125 | 106 | 106 | 108 | 0 | ||||
47689 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
47690 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
47691 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
47692 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
47693 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
47694 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
47695 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
47696 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
47697 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
47698 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
47699 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
47700 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
47701 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
47702 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
47703 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
47704 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
47705 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
47706 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
47707 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
47708 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
47709 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
47710 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
47711 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
47712 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
47713 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
47714 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
47715 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
47716 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
47717 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
47718 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
47719 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
47720 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
47721 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
47722 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
47723 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
47724 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
47725 | CPDC%13 | 10 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 1/4 | 102 1/2 | 10 | |
47726 | CPMD%12 | 15 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 99 1/4 | 15 | |
47727 | CPRY% | 10 | 56 1/8 | 56 3/8 | 58 | 0 | ||||
47728 | CPRY%R | 2 | 56 1/4 | 56 1/2 | 57 7/8 | 0 | ||||
47729 | CPSS%06 | 1 | 102 | 102 | 102 | 102 | 99 5/8 | 102 | 1 | |
47730 | CPT%01 | 10 | 110 | 107 | 0 | |||||
47731 | CPU%00 | 10 | 102 3/8 | 102 1/4 | 103 | 102 1/4 | 102 3/8 | 102 7/8 | 195 | |
47732 | CPVA%12 | 9 | 95 1/8 | 96 | 99 1/4 | 0 | ||||
47733 | CPWV%13 | 9 | 97 | 98 1/4 | 98 1/4 | 97 | 95 1/2 | 98 | 14 | |
47734 | CQ%01 | 0 | 0 | |||||||
47735 | CQ%04 | 5 | 102 | 100 | 110 | 0 | ||||
47736 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
47737 | CSE%16 | 0 | 0 | |||||||
47738 | CTGO%AD96 | 0 | 0 | |||||||
47739 | CTGO%AE96 | 0 | 0 | |||||||
47740 | CTGO%AF97 | 0 | 0 | |||||||
47741 | CTGO%AG97 | 0 | 0 | |||||||
47742 | CTGO%AH98 | 0 | 0 | |||||||
47743 | CTGO%AJ98 | 0 | 0 | |||||||
47744 | CTGO%AK99 | 0 | 0 | |||||||
47745 | CTGO%AL99 | 0 | 0 | |||||||
47746 | CTGO%AM00 | 0 | 0 | |||||||
47747 | CTGO%AN00 | 0 | 0 | |||||||
47748 | CTGO%AP97 | 0 | 0 | |||||||
47749 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
47750 | CTGO%KW12 | 0 | 0 | |||||||
47751 | CUBA%77 | 5 | 54 | 0 | ||||||
47752 | CVX%05 | 2 | 101 5/8 | 101 | 101 5/8 | 101 | 101 | 101 5/8 | 13 | |
47753 | CVX%09 | 10 | 102 3/4 | 101 3/4 | 102 3/4 | 101 3/4 | 101 3/4 | 103 3/8 | 15 | |
47754 | CVX%11 | 10 | 96 7/8 | 96 1/2 | 96 7/8 | 96 1/2 | 96 3/4 | 97 | 19 | |
47755 | CVX%12 | 13 | 96 7/8 | 96 3/8 | 96 7/8 | 96 3/8 | 95 5/8 | 96 7/8 | 21 | |
47756 | CWE%01 | 1 | 82 | 84 1/2 | 0 | |||||
47757 | CWE%01. | 0 | 81 7/8 | 0 | ||||||
47758 | CWE%F03 | 20 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 99 1/2 | 100 1/4 | 20 | |
47759 | CWE%J03 | 19 | 99 7/8 | 99 1/2 | 99 7/8 | 0 | ||||
47760 | CWE%J07 | 13 | 101 1/2 | 101 1/2 | 103 1/4 | 0 | ||||
47761 | CWE%O03 | 9 | 100 3/4 | 100 7/8 | 100 7/8 | 100 3/4 | 100 3/4 | 101 1/4 | 10 | |
47762 | CWE%X99 | 1 | 88 3/4 | 91 | 0 | |||||
47763 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
47764 | CWE%Y99 | 2 | 88 5/8 | 91 3/4 | 0 | |||||
47765 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
47766 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
47767 | DD%DC01 | 20 | 98 1/4 | 98 3/8 | 98 3/8 | 98 1/4 | 98 1/4 | 98 3/8 | 230 | |
47768 | DDL%01 | 21 | 100 | 100 | 0 | |||||
47769 | DDL%08 | 4 | 76 | 76 | 0 | |||||
47770 | DDR%99 | 10 | 103 3/4 | 103 1/2 | 103 3/4 | 103 1/2 | 103 3/4 | 12 | ||
47771 | DE%19 | 10 | 110 | 110 3/8 | 116 | 0 | ||||
47772 | DE%22 | 40 | 109 | 109 7/8 | 110 3/4 | 0 | ||||
47773 | DECR%19 | 15 | 106 3/8 | 105 3/8 | 0 | |||||
47774 | DECR%97 | 13 | 100 1/4 | 100 5/16 | 101 3/32 | 0 | ||||
47775 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
47776 | DEW%97 | 2 | 99 1/2 | 99 21/32 | 100 1/2 | 0 | ||||
47777 | DEW%97. | 1 | 100 1/8 | 99 3/4 | 100 1/2 | 0 | ||||
47778 | DGN%01 | 8 | 99 | 99 | 99 | 99 | 99 | 100 | 8 | |
47779 | DGN%02 | 1 | 99 3/8 | 98 | 99 3/8 | 0 | ||||
47780 | DIN%04 | 10 | 63 1/4 | 63 3/4 | 63 3/4 | 63 1/4 | 62 3/4 | 64 | 266 | |
47781 | DOL%00 | 25 | 99 | 100 1/8 | 100 3/4 | 0 | ||||
47782 | DOL%03 | 15 | 99 3/8 | 99 | 100 3/8 | 0 | ||||
47783 | DOL%13 | 10 | 100 | 99 3/8 | 105 | 0 | ||||
47784 | DOW%13 | 10 | 97 | 89 1/2 | 0 | |||||
47785 | DPL%03 | 5 | 101 3/8 | 101 1/8 | 103 7/8 | 0 | ||||
47786 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
47787 | DPT%06 | 8 | 60 1/4 | 61 1/2 | 61 1/2 | 60 1/4 | 60 1/4 | 60 1/2 | 44 | |
47788 | DQU%M10 | 3 | 74 | 75 | 80 | 0 | ||||
47789 | DQU%M10. | 1 | 75 | 75 | 0 | |||||
47790 | DRI%06 | 0 | 90 | 0 | ||||||
47791 | DRI%16 | 0 | 0 | |||||||
47792 | DRS%C | 3 | 99 5/8 | 99 1/2 | 101 | 0 | ||||
47793 | DRS%D | 39 | 120 1/2 | 118 | 0 | |||||
47794 | DSTC%08 | 4 | 96 1/4 | 96 1/2 | 0 | |||||
47795 | DTE%R96 | 5 | 99 25/32 | 99 25/32 | 100 15/32 | 0 | ||||
47796 | DTE%S98 | 12 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 7/8 | 12 | |
47797 | DUK%01 | 50 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 7/8 | 98 5/8 | 50 | |
47798 | DUK%05 | 10 | 100 1/8 | 100 | 100 1/8 | 100 | 100 | 100 1/4 | 20 | |
47799 | DUK%08 | 2 | 94 3/4 | 94 1/4 | 96 | 0 | ||||
47800 | DUK%22 | 10 | 103 | 103 1/8 | 0 | |||||
47801 | DUK%24 | 15 | 101 5/8 | 100 3/8 | 0 | |||||
47802 | DUK%33 | 3 | 93 | 93 | 93 | 93 | 93 | 93 3/4 | 3 | |
47803 | DUK%97 | 10 | 99 | 99 | 100 7/8 | 0 | ||||
47804 | DUK%99 | 4 | 105 1/4 | 104 1/8 | 105 3/4 | 0 | ||||
47805 | DUK%A25 | 5 | 91 3/4 | 91 3/4 | 91 3/4 | 91 3/4 | 90 1/2 | 91 3/4 | 5 | |
47806 | DUK%B00 | 10 | 101 3/4 | 101 1/4 | 103 | 0 | ||||
47807 | DUK%B03 | 5 | 97 1/2 | 98 1/8 | 101 | 0 | ||||
47808 | DUK%B04 | 10 | 98 1/8 | 97 1/2 | 98 1/8 | 97 1/2 | 96 1/2 | 98 1/8 | 15 | |
47809 | DUK%B21 | 5 | 103 | 103 | 0 | |||||
47810 | DUK%B23 | 5 | 90 3/4 | 91 | 92 5/8 | 0 | ||||
47811 | DUK%B25 | 14 | 98 1/2 | 99 | 0 | |||||
47812 | DUK%C03 | 10 | 94 | 95 5/8 | 96 3/8 | 0 | ||||
47813 | DUK%J00 | 1 | 101 1/4 | 101 5/8 | 102 1/2 | 0 | ||||
47814 | DUK%M04 | 7 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 104 | 7 | |
47815 | DUK%M21 | 8 | 104 3/4 | 104 3/4 | 105 7/8 | 0 | ||||
47816 | DUK%M23 | 5 | 95 3/4 | 96 1/8 | 97 1/4 | 0 | ||||
47817 | EBP%06 | 0 | 68 | 0 | ||||||
47818 | ECK%04 | 10 | 108 3/8 | 107 7/8 | 108 3/8 | 107 7/8 | 108 1/8 | 108 3/8 | 2115 | |
47819 | EFS%03 | 0 | 0 | |||||||
47820 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
47821 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
47822 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
47823 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
47824 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
47825 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
47826 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
47827 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
47828 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
47829 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
47830 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
47831 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
47832 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
47833 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
47834 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
47835 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
47836 | EIB%X00 | 25 | 112 1/2 | 113 3/4 | 0 | |||||
47837 | ELG%12 | 1 | 103 | 103 3/4 | 108 | 0 | ||||
47838 | ELG%99 | 5 | 106 | 106 | 0 | |||||
47839 | ELN%ZR12 | 2 | 58 1/2 | 59 | 59 | 58 1/2 | 58 1/2 | 18 | ||
47840 | EMC%01 | 7 | 135 | 135 | 135 | 135 | 135 1/2 | 19 | ||
47841 | ENQ%04 | 20 | 105 5/8 | 105 1/4 | 107 1/4 | 0 | ||||
47842 | ENQ%U97 | 3 | 79 | 78 | 0 | |||||
47843 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
47844 | EQ%24 | 3 | 116 | 116 | 0 | |||||
47845 | EQT%99 | 10 | 100 1/4 | 99 | 103 | 0 | ||||
47846 | ETH%01 | 10 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 103 3/4 | 104 3/8 | 10 | |
47847 | ETN%DC11 | 3 | 98 | 98 | 98 | 98 | 97 3/4 | 100 | 3 | |
47848 | EVR%07 | 1 | 109 | 0 | ||||||
47849 | EXE%A | 0 | 0 | |||||||
47850 | FA%01 | 50 | 102 1/4 | 101 1/2 | 102 | 0 | ||||
47851 | FA%06 | 24 | 102 | 102 | 102 | 102 | 101 1/2 | 102 | 24 | |
47852 | FA%07 | 11 | 102 1/2 | 102 | 102 1/2 | 102 | 101 7/8 | 102 1/2 | 44 | |
47853 | FADR%97 | 0 | 0 | |||||||
47854 | FCA%02 | 30 | 88 | 86 | 88 | 0 | ||||
47855 | FCC%A | 6 | 102 | 90 | 0 | |||||
47856 | FCN%02 | 5 | 102 7/8 | 103 1/8 | 0 | |||||
47857 | FCN%04 | 5 | 99 5/8 | 99 7/8 | 0 | |||||
47858 | FCN%98 | 0 | 104 | 101 | 0 | |||||
47859 | FD%01 | 5 | 109 | 109 | 109 | 109 | 109 | 109 7/8 | 5 | |
47860 | FD%02 | 38 | 103 | 102 | 103 5/8 | 0 | ||||
47861 | FD%J03 | 5 | 103 | 102 5/8 | 104 3/4 | 0 | ||||
47862 | FD%O03 | 5 | 113 1/2 | 112 | 0 | |||||
47863 | FDB%06 | 10 | 101 | 102 | 0 | |||||
47864 | FDC%03 | 5 | 97 1/2 | 97 7/8 | 0 | |||||
47865 | FFM%99 | 3 | 200 | 195 | 0 | |||||
47866 | FIL%06 | 8 | 127 | 125 | 0 | |||||
47867 | FINL%96 | 25 | 102 | 100 | 0 | |||||
47868 | FJA%12 | 9 | 95 | 95 1/8 | 97 | 0 | ||||
47869 | FKYN%97 | 0 | 92 | 0 | ||||||
47870 | FLA%01 | 1 | 93 | 93 1/8 | 0 | |||||
47871 | FLD%12 | 2 | 73 1/2 | 73 1/2 | 73 1/2 | 72 1/2 | 72 1/2 | 73 1/2 | 32 | |
47872 | FLM%16 | 4 | 102 | 99 | 0 | |||||
47873 | FLSC%02 | 10 | 102 1/2 | 102 7/8 | 102 7/8 | 102 1/2 | 102 3/8 | 102 5/8 | 25 | |
47874 | FMCR%08 | 96 | 94 3/4 | 94 5/8 | 94 3/4 | 94 5/8 | 94 1/8 | 94 3/4 | 100 | |
47875 | FMO%98 | 2 | 100 | 99 1/2 | 100 3/4 | 0 | ||||
47876 | FMT%ZR13 | 30 | 59 1/2 | 58 | 59 1/2 | 58 | 59 1/2 | 119 | ||
47877 | FN%06 | 1 | 80 1/2 | 78 5/8 | 83 7/8 | 0 | ||||
47878 | FN%06. | 0 | 78 5/8 | 83 7/8 | 0 | |||||
47879 | FN%97 | 3 | 98 1/8 | 99 | 100 | 0 | ||||
47880 | FN%97. | 2 | 98 1/8 | 98 1/8 | 0 | |||||
47881 | FNF%ZR09 | 1 | 46 1/2 | 45 | 47 | 0 | ||||
47882 | FNM%96 | 0 | 0 | |||||||
47883 | FNM%ZR14 | 110 | 25 5/8 | 28 1/8 | 0 | |||||
47884 | FNM%ZR19 | 10 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | ||||
47885 | FNVA%02 | 10 | 107 | 106 1/8 | 110 | 0 | ||||
47886 | FPO%A | 2 | 104 | 96 | 105 | 0 | ||||
47887 | FRC%02 | 10 | 120 1/2 | 120 1/2 | 0 | |||||
47888 | FRC%08 | 8 | 95 | 95 1/2 | 0 | |||||
47889 | FRC%09 | 6 | 90 | 90 | 91 1/2 | 0 | ||||
47890 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
47891 | FRE%A13 | 0 | 100 | 0 | ||||||
47892 | FRE%B13 | 0 | 100 | 0 | ||||||
47893 | FRE%NAC09 | 0 | 0 | |||||||
47894 | FRE%NAD14 | 0 | 0 | |||||||
47895 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 20 | 0 | ||||
47896 | FRP%04 | 50 | 102 1/8 | 102 1/2 | 102 3/4 | 0 | ||||
47897 | FSCO%99 | 20 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
47898 | FTL%G | 10 | 90 | 90 | 92 | 0 | ||||
47899 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
47900 | FUR%03 | 49 | 93 3/4 | 93 3/4 | 93 3/4 | 93 3/4 | 93 1/2 | 93 3/4 | 279 | |
47901 | GC%03 | 35 | 103 | 103 | 103 | 103 | 102 1/2 | 103 1/4 | 35 | |
47902 | GC%05 | 20 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 107 | 48 | ||
47903 | GCI%00 | 10 | 97 1/8 | 97 5/8 | 99 | 0 | ||||
47904 | GCI%98 | 10 | 98 7/8 | 98 7/8 | 0 | |||||
47905 | GCO%03 | 5 | 102 | 102 | 102 | 102 | 102 3/8 | 102 1/2 | 5 | |
47906 | GD%18 | 3 | 107 | 107 | 112 | 0 | ||||
47907 | GDH%A | 20 | 99 1/2 | 100 | 100 | 99 1/2 | 99 3/8 | 99 1/2 | 65 | |
47908 | GDH%B | 10 | 98 | 98 | 98 | 98 | 97 3/4 | 98 | 65 | |
47909 | GECR%06 | 5 | 106 1/8 | 107 1/8 | 109 | 0 | ||||
47910 | GECR%35 | 0 | 99 | 0 | ||||||
47911 | GEGI%26 | 14 | 93 3/8 | 98 | 0 | |||||
47912 | GEN%11 | 30 | 126 | 125 1/2 | 129 | 0 | ||||
47913 | GFD%12 | 3 | 99 | 96 | 98 1/2 | 0 | ||||
47914 | GFO%56 | 5 | 58 1/2 | 59 1/8 | 0 | |||||
47915 | GFO%56. | 5 | 59 1/2 | 59 5/8 | 0 | |||||
47916 | GGE%I | 1 | 94 7/8 | 95 | 99 3/4 | 0 | ||||
47917 | GGE%J | 253 | 106 1/2 | 104 5/8 | 106 1/2 | 0 | ||||
47918 | GGE%M | 10 | 103 | 102 5/8 | 105 | 0 | ||||
47919 | GH%X02 | 20 | 77 | 76 1/2 | 77 | 76 1/2 | 75 1/2 | 77 | 70 | |
47920 | GH%Y02 | 5 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 | 94 1/2 | 10 | |
47921 | GHV%03 | 5 | 155 | 160 | 0 | |||||
47922 | GHV%05 | 10 | 104 | 102 1/2 | 104 1/4 | 0 | ||||
47923 | GIC%00 | 7 | 104 | 103 | 104 | 103 | 104 | 42 | ||
47924 | GLF%O | 10 | 100 1/4 | 100 | 0 | |||||
47925 | GLSI%04 | 10 | 107 1/4 | 108 3/8 | 109 3/8 | 0 | ||||
47926 | GLW%98 | 16 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 100 1/8 | 101 7/8 | 16 | |
47927 | GMA%98 | 0 | 100 | 0 | ||||||
47928 | GMA%A00 | 10 | 108 1/4 | 107 1/8 | 109 1/2 | 0 | ||||
47929 | GMA%DC11 | 24 | 88 1/2 | 87 3/8 | 88 5/8 | 87 3/8 | 87 7/8 | 90 | 196 | |
47930 | GMA%F01 | 50 | 96 1/2 | 96 3/8 | 97 1/2 | 0 | ||||
47931 | GMA%F99 | 50 | 96 7/8 | 97 3/4 | 99 | 0 | ||||
47932 | GMA%J01 | 2 | 99 1/8 | 101 1/4 | 0 | |||||
47933 | GMA%J03 | 9 | 107 3/4 | 108 | 109 1/4 | 0 | ||||
47934 | GMA%J05 | 0 | 110 3/8 | 112 | 0 | |||||
47935 | GMA%J10 | 1 | 105 1/4 | 103 5/8 | 114 3/4 | 0 | ||||
47936 | GMA%M00 | 5 | 108 3/8 | 108 3/8 | 111 1/2 | 0 | ||||
47937 | GMA%M03 | 7 | 102 3/4 | 101 1/2 | 103 | 0 | ||||
47938 | GMA%O02 | 9 | 99 7/8 | 99 5/8 | 101 | 0 | ||||
47939 | GMA%O05 | 50 | 96 3/8 | 96 3/4 | 0 | |||||
47940 | GMA%O99 | 10 | 105 1/4 | 104 1/2 | 105 1/8 | 0 | ||||
47941 | GMA%S00 | 45 | 101 1/4 | 101 | 101 7/8 | 0 | ||||
47942 | GMA%S02 | 25 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 3/4 | 83 | |
47943 | GMA%S03 | 10 | 100 | 99 3/8 | 0 | |||||
47944 | GMA%X01 | 8 | 94 1/2 | 94 5/8 | 94 5/8 | 94 1/2 | 94 5/8 | 95 5/8 | 48 | |
47945 | GMA%X97 | 5 | 100 9/16 | 100 9/16 | 100 7/8 | 0 | ||||
47946 | GMA%X99 | 13 | 103 | 103 1/4 | 103 5/8 | 0 | ||||
47947 | GMA%Y01 | 0 | 112 | 113 1/2 | 0 | |||||
47948 | GMA%Y97 | 25 | 101 | 101 | 101 3/8 | 0 | ||||
47949 | GMA%Y99 | 20 | 101 5/8 | 101 5/8 | 102 5/8 | 0 | ||||
47950 | GMA%Z97 | 0 | 100 | 0 | ||||||
47951 | GMA%Z99 | 15 | 105 1/8 | 105 1/4 | 106 | 0 | ||||
47952 | GMA%ZR12 | 30 | 314 1/8 | 310 | 314 7/8 | 310 | 314 1/2 | 325 | 360 | |
47953 | GMA%ZR15 | 7 | 260 | 257 3/4 | 260 | 257 3/4 | 261 | 262 | 29 | |
47954 | GN%00 | 12 | 88 | 89 1/4 | 90 7/8 | 0 | ||||
47955 | GN%00. | 4 | 89 3/8 | 89 1/4 | 92 1/2 | 0 | ||||
47956 | GN%10 | 6 | 61 | 57 3/8 | 0 | |||||
47957 | GN%10. | 9 | 57 1/4 | 57 1/4 | 0 | |||||
47958 | GND%03 | 5 | 99 1/2 | 99 3/8 | 99 1/2 | 99 | 99 | 99 1/2 | 125 | |
47959 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
47960 | GNT%02 | 5 | 117 1/2 | 112 | 116 | 0 | ||||
47961 | GOG%04 | 10 | 107 5/8 | 107 5/8 | 107 5/8 | 107 5/8 | 107 5/8 | 10 | ||
47962 | GPAG%98 | 1 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 100 7/8 | 101 1/2 | 1 | |
47963 | GPE%99 | 4 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 99 | 4 | ||
47964 | GPE%S02 | 5 | 99 | 98 1/8 | 100 1/2 | 0 | ||||
47965 | GPH%04 | 20 | 71 | 65 | 70 | 0 | ||||
47966 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
47967 | GSN%A | 0 | 96 | 100 | 0 | |||||
47968 | GSW%A | 10 | 100 3/4 | 99 5/8 | 0 | |||||
47969 | GSX%02 | 5 | 112 | 110 1/2 | 112 | 0 | ||||
47970 | GY%02 | 50 | 110 | 106 | 111 | 0 | ||||
47971 | HAO% | 0 | 90 | 0 | ||||||
47972 | HCH%A | 1 | 95 | 95 | 96 | 0 | ||||
47973 | HDS%03 | 10 | 91 1/2 | 91 1/4 | 91 1/2 | 91 1/4 | 91 1/4 | 91 1/2 | 103 | |
47974 | HE%S02 | 10 | 100 1/8 | 100 1/8 | 102 | 0 | ||||
47975 | HERTZ%00 | 2 | 99 | 101 1/2 | 101 1/2 | 99 | 99 | 101 1/2 | 4 | |
47976 | HERTZ%03 | 10 | 99 1/2 | 99 | 101 3/8 | 0 | ||||
47977 | HET%02 | 54 | 107 | 106 1/8 | 107 1/2 | 0 | ||||
47978 | HFC%00 | 3 | 105 | 106 | 0 | |||||
47979 | HFC%01 | 2 | 106 3/4 | 107 1/2 | 110 | 0 | ||||
47980 | HFS%03 | 1 | 125 | 127 | 0 | |||||
47981 | HFS%98 | 0 | 90 1/4 | 0 | ||||||
47982 | HFS%99 | 0 | 340 | 0 | ||||||
47983 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
47984 | HIG%02 | 0 | 89 | 0 | ||||||
47985 | HIG%15 | 10 | 100 | 0 | ||||||
47986 | HKN%A | 8 | 99 3/4 | 99 5/8 | 100 5/8 | 0 | ||||
47987 | HLR%06 | 30 | 98 1/4 | 98 | 98 1/4 | 98 | 98 | 98 1/4 | 135 | |
47988 | HLT%06 | 1 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 110 3/4 | 111 1/2 | 13 | |
47989 | HMN%06 | 0 | 80 | 0 | ||||||
47990 | HRC%A01 | 16 | 178 1/2 | 185 | 0 | |||||
47991 | HRC%O01 | 48 | 107 1/4 | 107 1/4 | 107 1/4 | 107 1/4 | 106 1/8 | 107 1/4 | 48 | |
47992 | HRP%A99 | 0 | 0 | |||||||
47993 | HRP%B99 | 0 | 0 | |||||||
47994 | HRS%01 | 18 | 102 7/8 | 99 1/2 | 104 3/4 | 0 | ||||
47995 | HS%03 | 1 | 79 | 70 | 0 | |||||
47996 | HVR%99 | 2 | 93 1/8 | 93 5/8 | 96 | 0 | ||||
47997 | HVR%99. | 50 | 94 | 93 5/8 | 95 3/4 | 0 | ||||
47998 | HWG%00 | 5 | 87 3/4 | 87 7/8 | 88 1/2 | 0 | ||||
47999 | HWG%NA09 | 20 | 69 | 69 | 69 1/8 | 69 | 68 1/2 | 69 | 40 | |
48000 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
48001 | HWG%NAB09 | 2 | 70 7/8 | 71 | 0 | |||||
48002 | HWG%NAB09. | 0 | 0 | |||||||
48003 | HWG%NAC09 | 1 | 63 | 61 1/2 | 72 | 0 | ||||
48004 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
48005 | HXL%03 | 5 | 107 1/2 | 108 | 0 | |||||
48006 | IAB%06 | 0 | 0 | |||||||
48007 | IAB%08 | 3 | 138 | 136 1/4 | 0 | |||||
48008 | IAB%11 | 8 | 110 | 0 | ||||||
48009 | IAB%96 | 5 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
48010 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | |||||
48011 | IAD%07 | 1 | 92 | 86 3/4 | 0 | |||||
48012 | IB%03 | 0 | 80 | 0 | ||||||
48013 | IB%05 | 0 | 0 | |||||||
48014 | IB%06 | 0 | 0 | |||||||
48015 | IB%17 | 1 | 115 1/8 | 0 | ||||||
48016 | IB%26 | 14 | 106 1/2 | 0 | ||||||
48017 | IB%DM02 | 0 | 0 | |||||||
48018 | IB%DM03 | 0 | 0 | |||||||
48019 | IB%DM05 | 0 | 0 | |||||||
48020 | IB%DM99 | 0 | 0 | |||||||
48021 | IB%J02 | 0 | 90 | 0 | ||||||
48022 | IB%J97 | 0 | 100 | 0 | ||||||
48023 | IB%JY00 | 0 | 0 | |||||||
48024 | IB%JY04 | 0 | 0 | |||||||
48025 | IB%LD23 | 0 | 0 | |||||||
48026 | IB%LM97 | 0 | 0 | |||||||
48027 | IB%LN97 | 0 | 0 | |||||||
48028 | IB%LP98 | 0 | 0 | |||||||
48029 | IB%LQ98 | 0 | 0 | |||||||
48030 | IB%LR99 | 0 | 0 | |||||||
48031 | IB%LS99 | 0 | 0 | |||||||
48032 | IB%LT00 | 0 | 0 | |||||||
48033 | IB%LU00 | 0 | 0 | |||||||
48034 | IB%LV01 | 0 | 0 | |||||||
48035 | IB%LW01 | 0 | 0 | |||||||
48036 | IB%LX02 | 0 | 0 | |||||||
48037 | IB%LY02 | 0 | 0 | |||||||
48038 | IB%LZ03 | 0 | 0 | |||||||
48039 | IB%M01 | 60 | 101 3/4 | 103 | 0 | |||||
48040 | IB%MA03 | 0 | 0 | |||||||
48041 | IB%MB04 | 0 | 0 | |||||||
48042 | IB%MC04 | 0 | 0 | |||||||
48043 | IB%MD05 | 0 | 0 | |||||||
48044 | IB%ME05 | 0 | 0 | |||||||
48045 | IB%MF06 | 0 | 0 | |||||||
48046 | IB%MG06 | 0 | 0 | |||||||
48047 | IB%MH07 | 0 | 0 | |||||||
48048 | IB%MJ07 | 0 | 0 | |||||||
48049 | IB%MK08 | 0 | 0 | |||||||
48050 | IB%ML08 | 0 | 0 | |||||||
48051 | IB%MM09 | 0 | 0 | |||||||
48052 | IB%MN09 | 0 | 0 | |||||||
48053 | IB%MP10 | 0 | 0 | |||||||
48054 | IB%MQ10 | 0 | 0 | |||||||
48055 | IB%MR11 | 0 | 0 | |||||||
48056 | IB%MS11 | 0 | 0 | |||||||
48057 | IB%MT12 | 0 | 0 | |||||||
48058 | IB%MU12 | 0 | 0 | |||||||
48059 | IB%MV13 | 0 | 0 | |||||||
48060 | IB%MW13 | 0 | 0 | |||||||
48061 | IB%MX14 | 0 | 0 | |||||||
48062 | IB%MY14 | 0 | 0 | |||||||
48063 | IB%MZ15 | 0 | 0 | |||||||
48064 | IB%NA15 | 0 | 0 | |||||||
48065 | IB%NB16 | 0 | 0 | |||||||
48066 | IB%NC16 | 0 | 0 | |||||||
48067 | IB%ND17 | 0 | 0 | |||||||
48068 | IB%NE17 | 0 | 0 | |||||||
48069 | IB%NF18 | 0 | 0 | |||||||
48070 | IB%NG18 | 0 | 0 | |||||||
48071 | IB%NH19 | 0 | 0 | |||||||
48072 | IB%NJ19 | 0 | 0 | |||||||
48073 | IB%NK20 | 0 | 0 | |||||||
48074 | IB%NL20 | 0 | 0 | |||||||
48075 | IB%NM21 | 0 | 0 | |||||||
48076 | IB%NN21 | 0 | 0 | |||||||
48077 | IB%NP22 | 0 | 0 | |||||||
48078 | IB%NQ22 | 0 | 0 | |||||||
48079 | IB%NR23 | 0 | 0 | |||||||
48080 | IB%NS23 | 0 | 0 | |||||||
48081 | IB%O02 | 100 | 130 | 0 | ||||||
48082 | IB%O16 | 10 | 106 | 107 3/4 | 0 | |||||
48083 | IB%O99 | 15 | 100 | 0 | ||||||
48084 | IB%S16 | 10 | 110 | 0 | ||||||
48085 | IB%S99 | 0 | 0 | |||||||
48086 | IB%X01 | 0 | 0 | |||||||
48087 | IB%X97 | 100 | 101 3/4 | 100 | 0 | |||||
48088 | IB%Y97 | 0 | 100 | 0 | ||||||
48089 | IB%ZRA00 | 5 | 74 1/2 | 77 21/32 | 0 | |||||
48090 | IB%ZRA01 | 1 | 71 5/16 | 71 1/2 | 0 | |||||
48091 | IB%ZRA02 | 25 | 63 1/2 | 67 1/8 | 0 | |||||
48092 | IB%ZRA03 | 3 | 62 9/32 | 62 7/32 | 0 | |||||
48093 | IB%ZRA04 | 1 | 60 | 58 3/8 | 0 | |||||
48094 | IB%ZRA05 | 4 | 56 | 54 1/32 | 0 | |||||
48095 | IB%ZRA06 | 35 | 46 3/4 | 49 | 0 | |||||
48096 | IB%ZRA07 | 2 | 43 9/32 | 45 1/2 | 0 | |||||
48097 | IB%ZRA08 | 2 | 38 | 42 | 0 | |||||
48098 | IB%ZRA09 | 2 | 39 1/4 | 39 9/16 | 41 | 0 | ||||
48099 | IB%ZRA10 | 14 | 37 | 35 1/2 | 0 | |||||
48100 | IB%ZRA11 | 3 | 33 | 33 1/4 | 38 | 0 | ||||
48101 | IB%ZRA12 | 1 | 22 | 30 5/32 | 0 | |||||
48102 | IB%ZRA13 | 9 | 26 | 28 1/4 | 0 | |||||
48103 | IB%ZRA14 | 3 | 24 | 25 3/4 | 0 | |||||
48104 | IB%ZRA96 | 1 | 98 23/32 | 99 5/8 | 0 | |||||
48105 | IB%ZRA97 | 1 | 93 15/16 | 93 1/2 | 0 | |||||
48106 | IB%ZRA98 | 2 | 84 9/16 | 88 19/32 | 0 | |||||
48107 | IB%ZRA99 | 5 | 81 1/2 | 82 21/32 | 0 | |||||
48108 | IB%ZRF00 | 13 | 80 1/32 | 80 7/16 | 0 | |||||
48109 | IB%ZRF01 | 3 | 70 | 71 11/16 | 0 | |||||
48110 | IB%ZRF02 | 5 | 69 3/4 | 69 21/32 | 0 | |||||
48111 | IB%ZRF03 | 14 | 61 | 64 13/16 | 0 | |||||
48112 | IB%ZRF04 | 8 | 60 | 60 5/32 | 0 | |||||
48113 | IB%ZRF05 | 4 | 54 1/8 | 55 | 0 | |||||
48114 | IB%ZRF06 | 2 | 51 23/32 | 51 21/32 | 0 | |||||
48115 | IB%ZRF07 | 1 | 46 19/32 | 47 15/32 | 0 | |||||
48116 | IB%ZRF08 | 1 | 41 1/32 | 43 1/2 | 0 | |||||
48117 | IB%ZRF09 | 12 | 39 | 40 1/4 | 0 | |||||
48118 | IB%ZRF10 | 50 | 37 3/4 | 37 1/4 | 0 | |||||
48119 | IB%ZRF11 | 20 | 39 | 35 | 39 | 0 | ||||
48120 | IB%ZRF12 | 1 | 30 | 31 7/16 | 0 | |||||
48121 | IB%ZRF13 | 9 | 29 1/16 | 29 3/16 | 0 | |||||
48122 | IB%ZRF14 | 1 | 26 29/32 | 27 | 0 | |||||
48123 | IB%ZRF15 | 5 | 23 | 24 21/32 | 28 | 0 | ||||
48124 | IB%ZRF97 | 2 | 97 25/32 | 97 3/32 | 0 | |||||
48125 | IB%ZRF98 | 5 | 89 1/32 | 92 3/16 | 0 | |||||
48126 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
48127 | IB%ZRX02 | 50 | 68 1/2 | 67 | 0 | |||||
48128 | IB%ZRX03 | 1 | 64 1/4 | 63 7/16 | 0 | |||||
48129 | IB%ZRX04 | 6 | 60 1/16 | 60 | 0 | |||||
48130 | IB%ZRX05 | 8 | 48 1/32 | 46 1/4 | 0 | |||||
48131 | IB%ZRX06 | 15 | 51 27/32 | 50 | 55 | 0 | ||||
48132 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
48133 | IB%ZRX08 | 14 | 43 5/32 | 43 11/16 | 0 | |||||
48134 | IB%ZRX09 | 16 | 40 | 40 23/32 | 0 | |||||
48135 | IB%ZRX10 | 30 | 35 5/8 | 42 | 0 | |||||
48136 | IB%ZRX11 | 21 | 35 | 34 3/4 | 0 | |||||
48137 | IB%ZRX12 | 43 | 31 | 29 1/8 | 0 | |||||
48138 | IB%ZRX13 | 40 | 30 | 29 3/16 | 0 | |||||
48139 | IB%ZRX14 | 12 | 26 21/32 | 26 13/16 | 0 | |||||
48140 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
48141 | IB%ZRX16 | 20 | 22 5/8 | 22 1/4 | 0 | |||||
48142 | IBM%00 | 10 | 100 1/4 | 100 1/4 | 100 1/2 | 100 1/4 | 100 1/4 | 100 3/8 | 133 | |
48143 | IBM%02 | 13 | 104 | 103 3/4 | 104 | 103 3/4 | 103 3/4 | 104 | 43 | |
48144 | IBM%13 | 10 | 104 3/8 | 104 3/8 | 104 3/8 | 103 3/4 | 104 3/8 | 104 5/8 | 264 | |
48145 | IBM%19 | 45 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/2 | 111 1/8 | 112 1/2 | 45 | |
48146 | IBM%25 | 10 | 97 3/8 | 97 3/8 | 97 3/8 | 97 3/8 | 95 3/4 | 97 3/8 | 10 | |
48147 | IBM%45 | 0 | 90 | 0 | ||||||
48148 | IBM%97 | 10 | 100 15/32 | 100 15/32 | 100 15/32 | 100 15/32 | 100 15/32 | 100 23/32 | 33 | |
48149 | IBMCR%98 | 0 | 0 | |||||||
48150 | IBT%06 | 20 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 5/8 | 20 | |
48151 | ICA%04 | 17 | 68 | 68 | 68 | 68 | 67 | 21 | ||
48152 | ICN%99 | 17 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 108 1/2 | 110 1/2 | 17 | |
48153 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
48154 | IGL%01 | 1 | 119 | 119 | 0 | |||||
48155 | IGL%01. | 0 | 115 1/2 | 0 | ||||||
48156 | IHS%01 | 24 | 97 | 96 1/2 | 97 1/2 | 0 | ||||
48157 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
48158 | IHS%03 | 1 | 96 1/2 | 97 1/2 | 0 | |||||
48159 | IHS%04 | 50 | 107 1/2 | 104 | 0 | |||||
48160 | IIN%03 | 5 | 108 | 106 1/8 | 0 | |||||
48161 | IJL%11 | 100 | 93 1/4 | 93 | 95 | 0 | ||||
48162 | INF%02 | 5 | 105 | 104 1/8 | 0 | |||||
48163 | IP%DC12 | 30 | 77 3/4 | 78 | 78 | 77 3/4 | 77 | 78 | 41 | |
48164 | IPC%03 | 0 | 96 1/8 | 0 | ||||||
48165 | IPC%04 | 25 | 106 3/8 | 103 1/4 | 108 | 0 | ||||
48166 | IPC%05 | 15 | 93 3/8 | 96 3/8 | 101 | 0 | ||||
48167 | IPC%21 | 8 | 103 | 101 1/2 | 106 | 0 | ||||
48168 | IPC%23 | 3 | 102 | 102 | 102 | 102 | 102 | 103 1/2 | 3 | |
48169 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
48170 | IPC%99 | 0 | 99 | 0 | ||||||
48171 | IPC%A00 | 15 | 97 | 95 1/4 | 0 | |||||
48172 | IPC%M00 | 0 | 97 | 0 | ||||||
48173 | IRT%03 | 5 | 93 1/2 | 102 | 0 | |||||
48174 | ISH%03 | 17 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 99 1/8 | 100 7/8 | 17 | |
48175 | ITG%00 | 10 | 99 | 94 1/8 | 0 | |||||
48176 | ITG%02 | 10 | 109 | 99 1/8 | 0 | |||||
48177 | ITT%00 | 0 | 95 1/4 | 0 | ||||||
48178 | ITT%05 | 35 | 96 | 91 3/4 | 0 | |||||
48179 | ITT%15 | 0 | 92 1/4 | 98 | 0 | |||||
48180 | ITT%25 | 25 | 97 1/4 | 97 3/8 | 97 3/8 | 97 1/4 | 95 5/8 | 97 1/4 | 30 | |
48181 | ITTRA%02 | 0 | 95 | 0 | ||||||
48182 | IVAC%05 | 5 | 100 | 99 | 102 | 0 | ||||
48183 | JPM%98 | 0 | 425 | 0 | ||||||
48184 | JPSA%01 | 10 | 104 | 101 1/8 | 110 | 0 | ||||
48185 | JRM%06 | 2 | 101 1/4 | 102 1/4 | 0 | |||||
48186 | JTS%A | 1 | 71 | 69 3/4 | 71 | 69 3/4 | 70 | 71 | 25 | |
48187 | JXBK%97 | 15 | 105 | 98 | 0 | |||||
48188 | JYP%03 | 25 | 96 | 95 1/2 | 97 | 0 | ||||
48189 | JYP%04 | 7 | 96 3/4 | 97 3/4 | 0 | |||||
48190 | JYP%23 | 5 | 93 | 93 7/8 | 96 3/8 | 0 | ||||
48191 | JYP%25 | 6 | 88 7/8 | 88 1/2 | 88 7/8 | 88 1/2 | 86 | 88 7/8 | 10 | |
48192 | KBH%03 | 9 | 101 1/2 | 101 1/4 | 101 7/8 | 101 1/4 | 101 3/8 | 101 5/8 | 156 | |
48193 | KBH%99 | 10 | 103 | 103 | 103 5/8 | 0 | ||||
48194 | KEP%01 | 30 | 101 | 101 | 0 | |||||
48195 | KFWFC%98 | 20 | 107 | 0 | ||||||
48196 | KIN%97 | 5 | 100 1/2 | 99 1/8 | 100 | 0 | ||||
48197 | KLY%A | 20 | 95 | 94 3/4 | 95 1/2 | 0 | ||||
48198 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
48199 | KOL%09 | 9 | 100 | 100 | 101 | 0 | ||||
48200 | KOPP%04 | 6 | 97 | 96 | 0 | |||||
48201 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
48202 | KR%A99. | 7 | 100 | 99 31/32 | 100 | 0 | ||||
48203 | KRB%99 | 50 | 84 | 99 | 0 | |||||
48204 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
48205 | KT%33 | 2 | 62 | 63 | 67 | 0 | ||||
48206 | KT%33. | 1 | 63 | 63 | 65 | 0 | ||||
48207 | LAF%13 | 10 | 103 | 102 | 102 5/8 | 0 | ||||
48208 | LCE%03 | 12 | 101 3/4 | 101 | 101 1/2 | 0 | ||||
48209 | LD%04 | 0 | 0 | |||||||
48210 | LEH%02 | 15 | 107 | 107 | 107 | 107 | 106 1/2 | 108 | 15 | |
48211 | LEH%06 | 9 | 100 | 99 5/8 | 0 | |||||
48212 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
48213 | LIGI%05 | 0 | 0 | |||||||
48214 | LIL%00 | 10 | 96 7/8 | 97 5/8 | 100 | 0 | ||||
48215 | LIL%03 | 45 | 95 3/4 | 95 3/4 | 95 7/8 | 95 3/4 | 95 1/4 | 95 5/8 | 125 | |
48216 | LIL%06 | 4 | 100 1/4 | 100 1/4 | 100 7/8 | 0 | ||||
48217 | LIL%07 | 10 | 92 1/2 | 92 3/4 | 92 7/8 | 92 1/2 | 92 1/2 | 92 7/8 | 26 | |
48218 | LIL%08 | 15 | 97 | 97 3/8 | 99 3/8 | 0 | ||||
48219 | LIL%21 | 50 | 102 1/8 | 102 1/8 | 102 1/8 | 102 1/8 | 101 7/8 | 102 | 60 | |
48220 | LIL%22 | 13 | 99 1/4 | 99 3/8 | 99 3/8 | 99 1/8 | 99 1/4 | 99 3/4 | 33 | |
48221 | LIL%23 | 2 | 94 | 95 | 95 | 94 | 94 3/8 | 94 7/8 | 122 | |
48222 | LIL%24 | 10 | 101 3/4 | 102 | 102 | 101 3/4 | 101 1/2 | 101 3/4 | 20 | |
48223 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
48224 | LIL%97 | 10 | 101 1/2 | 100 | 0 | |||||
48225 | LIL%98 | 11 | 99 | 99 1/2 | 100 | 0 | ||||
48226 | LIL%A04 | 7 | 102 | 102 1/2 | 102 1/2 | 102 | 101 | 102 1/2 | 37 | |
48227 | LIL%M04 | 25 | 92 1/4 | 93 | 93 7/8 | 0 | ||||
48228 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
48229 | LIL%Y19 | 26 | 97 3/4 | 98 | 98 | 97 1/2 | 97 3/4 | 97 7/8 | 104 | |
48230 | LIL%Y99 | 1 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 3/4 | 1 | |
48231 | LKB%01 | 5 | 100 | 98 1/2 | 106 | 0 | ||||
48232 | LKB%04 | 0 | 98 | 0 | ||||||
48233 | LLX%02 | 0 | 0 | |||||||
48234 | LLY%01 | 14 | 107 | 107 | 107 | 107 | 107 | 14 | ||
48235 | LLY%06 | 15 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 110 5/8 | 110 7/8 | 15 | |
48236 | LLY%16 | 0 | 91 1/8 | 0 | ||||||
48237 | LLY%25 | 25 | 96 1/8 | 99 5/8 | 0 | |||||
48238 | LLY%36 | 0 | 93 1/2 | 98 | 0 | |||||
48239 | LN%F03 | 5 | 77 7/8 | 77 7/8 | 82 | 0 | ||||
48240 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
48241 | LN%G03 | 7 | 78 1/4 | 77 | 80 | 0 | ||||
48242 | LN%G03. | 12 | 78 1/4 | 77 | 0 | |||||
48243 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
48244 | LOR%24 | 0 | 0 | |||||||
48245 | LOR%25 | 0 | 0 | |||||||
48246 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
48247 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
48248 | LOU%02 | 14 | 99 3/4 | 99 3/4 | 103 | 0 | ||||
48249 | LRY%01 | 5 | 107 | 107 | 107 | 107 | 107 | 109 | 5 | |
48250 | LTC%00 | 5 | 100 3/4 | 0 | ||||||
48251 | LTC%01 | 0 | 107 | 0 | ||||||
48252 | LTC%Y01 | 10 | 99 5/8 | 103 | 0 | |||||
48253 | LU%01 | 26 | 101 1/2 | 101 5/8 | 102 1/2 | 0 | ||||
48254 | LU%06 | 7 | 103 | 101 3/4 | 103 1/4 | 0 | ||||
48255 | LUK%02 | 15 | 106 1/4 | 106 3/8 | 107 1/2 | 0 | ||||
48256 | LUK%03 | 35 | 101 | 101 | 101 | 100 3/4 | 101 | 102 | 76 | |
48257 | LUK%05 | 6 | 102 1/2 | 101 1/8 | 104 | 0 | ||||
48258 | LUK%06 | 0 | 98 | 0 | ||||||
48259 | LUK%13 | 10 | 98 7/8 | 97 1/8 | 99 7/8 | 0 | ||||
48260 | LWN%24 | 0 | 0 | |||||||
48261 | MACP%03 | 10 | 108 | 108 | 108 | 108 | 106 1/2 | 111 3/4 | 10 | |
48262 | MAG%01 | 20 | 100 | 100 | 100 | 100 | 100 | 20 | ||
48263 | MAH%03 | 0 | 105 1/8 | 0 | ||||||
48264 | MAH%X98 | 0 | 100 1/2 | 0 | ||||||
48265 | MAH%Y98 | 2 | 101 | 100 5/8 | 0 | |||||
48266 | MAL%04 | 5 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 92 1/4 | 93 1/2 | 15 | |
48267 | MAM%03 | 15 | 99 | 100 | 0 | |||||
48268 | MAS%12 | 50 | 98 5/8 | 98 5/8 | 98 5/8 | 98 1/2 | 98 1/2 | 98 5/8 | 79 | |
48269 | MAT%97 | 10 | 100 1/4 | 100 1/4 | 101 1/8 | 0 | ||||
48270 | MAX%A | 0 | 100 | 110 | 0 | |||||
48271 | MBK%02 | 30 | 111 1/4 | 111 | 0 | |||||
48272 | MBT%11 | 10 | 102 1/2 | 101 3/4 | 102 1/2 | 0 | ||||
48273 | MBT%12 | 10 | 97 3/4 | 96 1/8 | 98 | 0 | ||||
48274 | MCD%02 | 3 | 102 7/8 | 103 | 103 | 102 7/8 | 102 3/8 | 104 3/8 | 5 | |
48275 | MCD%03 | 5 | 100 1/2 | 100 3/8 | 102 1/4 | 0 | ||||
48276 | MCD%05 | 25 | 95 1/2 | 97 3/8 | 99 3/4 | 0 | ||||
48277 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
48278 | MCD%25 | 20 | 94 1/4 | 0 | ||||||
48279 | MCD%33 | 8 | 96 | 97 | 99 3/4 | 0 | ||||
48280 | MCHN%99 | 13 | 105 7/8 | 105 7/8 | 112 1/2 | 0 | ||||
48281 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
48282 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
48283 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
48284 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
48285 | MD%00 | 25 | 104 1/8 | 104 5/8 | 0 | |||||
48286 | MD%02 | 4 | 110 1/2 | 110 7/8 | 112 1/4 | 0 | ||||
48287 | MD%12 | 5 | 120 1/8 | 119 3/8 | 122 | 0 | ||||
48288 | MD%A97 | 5 | 100 7/8 | 100 7/8 | 101 1/2 | 0 | ||||
48289 | MDB%A | 20 | 97 | 96 | 98 1/2 | 0 | ||||
48290 | MDFC%02 | 0 | 0 | |||||||
48291 | MED% | 0 | 89 | 90 | 0 | |||||
48292 | MED%C | 47 | 95 | 95 | 95 | 95 | 94 3/4 | 99 | 101 | |
48293 | MED%NP | 10 | 89 3/4 | 89 | 90 1/2 | 0 | ||||
48294 | MEL%99 | 10 | 185 | 0 | ||||||
48295 | MERCN%98 | 50 | 100 | 100 | 101 | 0 | ||||
48296 | MERDM%98 | 12 | 101 | 100 | 101 | 0 | ||||
48297 | MERIQ%97 | 24 | 103 3/8 | 103 7/8 | 104 7/8 | 0 | ||||
48298 | MERIQ%99 | 25 | 100 1/2 | 99 7/8 | 100 7/8 | 0 | ||||
48299 | MERP%ZR99 | 30 | 140 1/2 | 159 1/4 | 160 1/4 | 0 | ||||
48300 | MERPM%10 | 0 | 0 | |||||||
48301 | MERPM%11 | 0 | 0 | |||||||
48302 | MEXN%97 | 4 | 97 1/4 | 97 1/4 | 101 1/2 | 0 | ||||
48303 | MGA%02 | 5 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 110 | 5 | ||
48304 | MGG%02 | 49 | 107 1/8 | 107 1/8 | 108 7/8 | 0 | ||||
48305 | MGG%99 | 5 | 104 5/8 | 104 5/8 | 104 5/8 | 104 5/8 | 104 1/8 | 104 5/8 | 15 | |
48306 | MGL%A | 50 | 108 | 108 | 0 | |||||
48307 | MGS%01 | 1000 | 101 3/8 | 98 1/4 | 0 | |||||
48308 | MJP%A | 57 | 101 7/8 | 100 1/4 | 101 1/4 | 0 | ||||
48309 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
48310 | MMG%97 | 3 | 100 | 100 | 100 1/2 | 0 | ||||
48311 | MMG%98 | 10 | 99 7/8 | 100 | 100 7/8 | 0 | ||||
48312 | MMG%99 | 6 | 100 1/8 | 99 5/8 | 102 | 0 | ||||
48313 | MNS%04 | 1 | 91 | 90 | 91 | 90 | 90 1/2 | 91 | 7 | |
48314 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
48315 | MOB%21 | 15 | 109 | 107 5/8 | 0 | |||||
48316 | MOB%32 | 4 | 103 | 102 7/8 | 0 | |||||
48317 | MOB%33 | 100 | 105 | 0 | ||||||
48318 | MOB%F01 | 10 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/4 | 107 3/4 | 10 | |
48319 | MOE%08 | 10 | 90 | 86 | 0 | |||||
48320 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
48321 | MOI%F | 25 | 99 1/2 | 99 5/8 | 100 5/8 | 0 | ||||
48322 | MONON%07 | 13 | 93 | 90 | 0 | |||||
48323 | MONON%07. | 10 | 90 | 90 | 0 | |||||
48324 | MOP%05 | 1 | 80 1/8 | 80 1/8 | 82 7/8 | 0 | ||||
48325 | MOP%05. | 6 | 81 1/2 | 80 1/8 | 88 | 0 | ||||
48326 | MOP%20 | 1 | 63 1/8 | 63 1/2 | 64 1/4 | 0 | ||||
48327 | MOP%30 | 3 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 59 1/2 | 61 1/2 | 3 | |
48328 | MOP%45 | 9 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 57 1/4 | 58 1/2 | 10 | |
48329 | MOT%ZR13 | 4 | 68 1/2 | 68 3/4 | 69 | 68 1/2 | 68 3/8 | 69 | 50 | |
48330 | MPX%02 | 10 | 107 7/8 | 102 1/2 | 107 7/8 | 0 | ||||
48331 | MPX%03 | 7 | 98 3/4 | 98 | 0 | |||||
48332 | MRO%02 | 20 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 7/8 | 27 | |
48333 | MRO%06 | 2 | 102 3/8 | 102 3/8 | 102 3/8 | 102 3/8 | 102 1/8 | 102 1/2 | 2 | |
48334 | MRR%A | 40 | 94 1/2 | 94 | 94 1/2 | 94 | 93 5/8 | 94 1/2 | 76 | |
48335 | MSA%03 | 259 | 108 1/2 | 110 | 0 | |||||
48336 | MSI%A | 9 | 58 | 51 | 58 | 0 | ||||
48337 | MSNK%03 | 0 | 96 1/4 | 96 3/4 | 0 | |||||
48338 | MSX%03 | 10 | 81 1/4 | 81 | 81 1/4 | 81 | 81 1/4 | 82 | 14 | |
48339 | MT%00 | 0 | 98 | 0 | ||||||
48340 | MT%02 | 0 | 100 | 0 | ||||||
48341 | MT%J01 | 0 | 0 | |||||||
48342 | MT%M01 | 5 | 101 1/2 | 101 1/2 | 0 | |||||
48343 | MXM%C | 9 | 101 | 101 | 101 | 101 | 101 | 102 | 19 | |
48344 | MXM%E | 15 | 105 | 105 | 105 | 105 | 105 | 15 | ||
48345 | MXS%08 | 10 | 97 1/4 | 96 3/4 | 97 1/2 | 0 | ||||
48346 | N%04 | 10 | 122 | 122 | 0 | |||||
48347 | N%16 | 15 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 105 | 30 | |
48348 | NA%00 | 12 | 102 5/8 | 103 1/2 | 103 1/2 | 102 5/8 | 102 5/8 | 103 1/2 | 42 | |
48349 | NA%99 | 10 | 103 7/8 | 103 5/8 | 104 | 0 | ||||
48350 | NAE%12 | 10 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 84 1/2 | 85 | 48 | |
48351 | NAPL%06 | 0 | 0 | |||||||
48352 | NATW%02 | 5 | 117 | 0 | ||||||
48353 | NAVST%04 | 20 | 100 | 100 3/8 | 100 5/8 | 0 | ||||
48354 | NAVST%98 | 15 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 15 | ||
48355 | NCB%A | 10 | 100 1/2 | 100 1/4 | 0 | |||||
48356 | NCB%N96 | 10 | 100 1/16 | 100 | 0 | |||||
48357 | NCC%97 | 0 | 0 | |||||||
48358 | NCN%06 | 0 | 0 | |||||||
48359 | NCN%08 | 0 | 0 | |||||||
48360 | NE%06 | 0 | 0 | |||||||
48361 | NEC%11 | 15 | 89 | 89 | 89 | 89 | 85 | 90 | 15 | |
48362 | NETT%00 | 25 | 97 3/4 | 98 1/4 | 98 3/4 | 0 | ||||
48363 | NETT%01 | 7 | 108 1/8 | 108 5/8 | 108 5/8 | 108 1/8 | 108 1/8 | 42 | ||
48364 | NETT%02 | 38 | 89 5/8 | 89 3/4 | 91 1/2 | 0 | ||||
48365 | NETT%03 | 6 | 96 5/8 | 96 5/8 | 98 1/2 | 0 | ||||
48366 | NETT%05 | 5 | 84 1/8 | 84 1/2 | 0 | |||||
48367 | NETT%06 | 20 | 94 3/8 | 93 3/8 | 94 3/8 | 0 | ||||
48368 | NETT%07 | 6 | 100 | 99 7/8 | 100 | 99 7/8 | 99 7/8 | 100 | 16 | |
48369 | NETT%08 | 3 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/8 | 95 | 8 | |
48370 | NETT%22 | 10 | 101 1/2 | 101 | 0 | |||||
48371 | NETT%23 | 50 | 91 | 91 1/4 | 94 3/8 | 0 | ||||
48372 | NETT%29 | 22 | 105 1/2 | 105 1/2 | 0 | |||||
48373 | NETT%31 | 5 | 106 | 106 1/8 | 0 | |||||
48374 | NETT%97 | 5 | 100 3/8 | 100 | 0 | |||||
48375 | NETT%98 | 105 | 98 3/8 | 98 | 98 1/2 | 0 | ||||
48376 | NETT%A99 | 75 | 96 1/2 | 96 | 100 | 0 | ||||
48377 | NETT%S99 | 25 | 99 1/2 | 99 1/2 | 100 | 0 | ||||
48378 | NEV%02 | 1 | 107 | 106 1/2 | 107 | 0 | ||||
48379 | NFK%15 | 8 | 73 3/4 | 72 1/8 | 73 3/4 | 0 | ||||
48380 | NGE%01 | 5 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 101 3/4 | 5 | |
48381 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
48382 | NHC%A | 388 | 253 | 240 | 0 | |||||
48383 | NHI%01 | 1 | 102 | 0 | ||||||
48384 | NHP%99 | 1 | 101 1/2 | 101 | 0 | |||||
48385 | NIBK%04 | 0 | 0 | |||||||
48386 | NJT%11 | 15 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 100 5/8 | 15 | |
48387 | NJT%12 | 10 | 100 | 100 | 100 | 100 | 99 | 100 | 10 | |
48388 | NOBFC%03 | 5 | 100 | 101 1/8 | 102 3/8 | 0 | ||||
48389 | NOBFC%97 | 0 | 0 | |||||||
48390 | NOBFC%A96 | 0 | 0 | |||||||
48391 | NOR%02 | 5 | 105 | 0 | ||||||
48392 | NOV%00 | 10 | 90 1/2 | 89 1/4 | 90 1/2 | 0 | ||||
48393 | NPRY%47 | 2 | 75 | 75 | 83 | 0 | ||||
48394 | NPRY%47. | 7 | 80 | 75 1/4 | 83 1/2 | 0 | ||||
48395 | NPRY%97 | 6 | 108 | 104 1/4 | 0 | |||||
48396 | NPRY%97. | 1 | 104 1/4 | 105 | 0 | |||||
48397 | NPRY%SD47 | 20 | 40 7/8 | 40 | 0 | |||||
48398 | NPRY%SD97 | 10 | 98 1/32 | 98 1/32 | 100 | 0 | ||||
48399 | NPRYSD%47. | 19 | 42 1/4 | 40 1/2 | 47 | 0 | ||||
48400 | NPRYSD%97. | 1 | 98 5/8 | 98 5/8 | 99 3/4 | 0 | ||||
48401 | NRUC%21 | 15 | 109 | 105 1/8 | 0 | |||||
48402 | NRUC%97 | 11 | 100 3/4 | 101 | 104 | 0 | ||||
48403 | NRUC%98 | 10 | 102 1/2 | 101 3/8 | 0 | |||||
48404 | NS%06 | 15 | 95 1/2 | 94 | 96 3/8 | 0 | ||||
48405 | NVA%23 | 0 | 0 | |||||||
48406 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
48407 | NX%07 | 3 | 103 | 103 | 103 | 103 | 103 | 4 | ||
48408 | NYCY%BX97 | 0 | 0 | |||||||
48409 | NYCY%DB97 | 0 | 0 | |||||||
48410 | NYCY%DC98 | 0 | 0 | |||||||
48411 | NYCY%EY96 | 0 | 95 | 0 | ||||||
48412 | NYCY%GY14 | 0 | 0 | |||||||
48413 | NYCY%HB14 | 0 | 0 | |||||||
48414 | NYCY%HD97 | 0 | 0 | |||||||
48415 | NYCY%JA09 | 0 | 0 | |||||||
48416 | NYCY%JD09 | 0 | 0 | |||||||
48417 | NYCY%KB97 | 0 | 0 | |||||||
48418 | NYCY%KR09 | 0 | 0 | |||||||
48419 | NYCY%LE97 | 0 | 0 | |||||||
48420 | NYCY%LS14 | 0 | 0 | |||||||
48421 | NYCY%LY14 | 0 | 0 | |||||||
48422 | NYCY%MM04 | 0 | 0 | |||||||
48423 | NYCY%MP09 | 0 | 0 | |||||||
48424 | NYCY%MS04 | 0 | 0 | |||||||
48425 | NYCY%MU04 | 0 | 0 | |||||||
48426 | NYCY%NA09 | 0 | 0 | |||||||
48427 | NYCY%NU09 | 0 | 0 | |||||||
48428 | NYCY%QV04 | 0 | 0 | |||||||
48429 | NYCY%QX04 | 0 | 0 | |||||||
48430 | NYCY%RZ04 | 0 | 0 | |||||||
48431 | NYCY%SG97 | 0 | 0 | |||||||
48432 | NYCY%TB04 | 0 | 0 | |||||||
48433 | NYCY%WI97 | 0 | 0 | |||||||
48434 | NYCY%YE97 | 0 | 0 | |||||||
48435 | NYCY%ZE97 | 0 | 0 | |||||||
48436 | NYN%RP10 | 3 | 88 1/4 | 88 1/4 | 88 1/4 | 88 1/4 | 88 1/4 | 89 3/8 | 3 | |
48437 | NYNC%04 | 0 | 108 3/4 | 112 7/8 | 0 | |||||
48438 | NYTC%00 | 9 | 93 1/2 | 93 5/8 | 94 3/4 | 0 | ||||
48439 | NYTC%02 | 1 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 92 | 1 | |
48440 | NYTC%05 | 50 | 94 1/2 | 98 | 98 3/4 | 0 | ||||
48441 | NYTC%07 | 20 | 91 3/8 | 91 5/8 | 0 | |||||
48442 | NYTC%09 | 7 | 99 3/8 | 99 1/8 | 100 5/8 | 0 | ||||
48443 | NYTC%10 | 10 | 108 1/2 | 106 7/8 | 0 | |||||
48444 | NYTC%11 | 5 | 97 7/8 | 98 1/8 | 99 3/8 | 0 | ||||
48445 | NYTC%17 | 1 | 100 3/8 | 101 | 101 | 100 3/8 | 100 3/8 | 101 | 56 | |
48446 | NYTC%24 | 39 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 97 3/8 | 39 | |
48447 | NYTC%25 | 2 | 93 3/4 | 93 5/8 | 93 3/4 | 93 5/8 | 93 3/8 | 95 1/2 | 52 | |
48448 | NYTC%31 | 9 | 108 | 108 | 112 1/2 | 0 | ||||
48449 | NYTC%33 | 20 | 92 | 91 1/4 | 92 7/8 | 0 | ||||
48450 | NYTC%97 | 25 | 98 3/8 | 98 11/32 | 99 1/2 | 0 | ||||
48451 | NYTC%98 | 3 | 98 1/4 | 98 3/8 | 101 | 0 | ||||
48452 | NYTC%D06 | 10 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 101 7/8 | 13 | |
48453 | NYTC%F04 | 30 | 96 1/8 | 96 5/8 | 0 | |||||
48454 | NYTC%F23 | 15 | 99 3/4 | 98 1/2 | 101 5/8 | 0 | ||||
48455 | NYTC%J04 | 6 | 88 | 88 3/8 | 89 | 0 | ||||
48456 | NYTC%J06 | 39 | 86 3/4 | 86 1/2 | 86 3/4 | 86 1/2 | 85 | 63 | ||
48457 | NYTC%J13 | 8 | 93 1/8 | 97 3/4 | 0 | |||||
48458 | NYTC%M13 | 14 | 99 1/4 | 93 1/8 | 100 3/8 | 0 | ||||
48459 | NYTC%N03 | 30 | 92 1/2 | 92 | 0 | |||||
48460 | NYTC%N23 | 4 | 88 1/8 | 88 7/8 | 0 | |||||
48461 | NYTC%S03 | 10 | 95 1/2 | 94 5/8 | 96 | 0 | ||||
48462 | NYUDC%14 | 0 | 85 | 0 | ||||||
48463 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
48464 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
48465 | NZIC%97 | 15 | 99 | 99 | 101 | 0 | ||||
48466 | ODP%ZR07 | 2 | 63 | 63 | 63 | 63 | 63 | 8 | ||
48467 | ODP%ZR08 | 2 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 59 | 17 | |
48468 | OEH%98 | 4 | 100 3/4 | 101 | 102 | 0 | ||||
48469 | OHBT%11 | 13 | 100 1/2 | 100 1/8 | 100 1/2 | 100 1/8 | 100 1/2 | 101 | 25 | |
48470 | OHBT%13 | 6 | 101 7/8 | 102 1/2 | 102 1/2 | 101 7/8 | 101 5/8 | 103 3/8 | 24 | |
48471 | OHI%01 | 10 | 104 | 102 | 0 | |||||
48472 | OI%03 | 3 | 110 1/8 | 110 | 110 1/8 | 110 | 110 1/8 | 110 7/8 | 9 | |
48473 | OI%99 | 15 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 3/8 | 101 7/8 | 30 | |
48474 | OI%A02 | 53 | 105 | 104 3/4 | 105 | 104 3/4 | 104 3/4 | 105 1/2 | 217 | |
48475 | OI%A04 | 10 | 103 | 103 3/8 | 103 7/8 | 0 | ||||
48476 | OI%J02 | 120 | 105 5/8 | 105 5/8 | 105 5/8 | 105 5/8 | 105 1/2 | 105 7/8 | 120 | |
48477 | OI%O04 | 3 | 105 | 104 5/8 | 106 | 0 | ||||
48478 | OLS%03 | 5 | 124 | 128 | 0 | |||||
48479 | OM%02 | 1 | 95 1/2 | 96 | 96 | 95 1/2 | 95 1/2 | 96 1/2 | 7 | |
48480 | OMI%06 | 10 | 106 | 104 3/4 | 106 | 0 | ||||
48481 | ORX%14 | 25 | 94 1/2 | 94 | 94 1/2 | 94 | 94 1/4 | 95 | 45 | |
48482 | OS%03 | 8 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 107 1/8 | 107 3/4 | 60 | |
48483 | OXO%97 | 4 | 99 3/4 | 100 | 101 1/2 | 0 | ||||
48484 | OXO%99 | 15 | 97 1/2 | 98 5/8 | 100 3/4 | 0 | ||||
48485 | OXY%01 | 5 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 114 3/4 | 5 | |
48486 | OXY%09 | 5 | 118 5/8 | 118 5/8 | 120 1/2 | 0 | ||||
48487 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
48488 | OXY%A19 | 4 | 116 3/4 | 114 7/8 | 118 1/4 | 0 | ||||
48489 | OXY%J19 | 1 | 113 3/4 | 113 3/4 | 113 3/4 | 113 3/4 | 113 3/4 | 114 1/2 | 1 | |
48490 | P%03 | 10 | 96 5/8 | 97 1/4 | 100 1/2 | 0 | ||||
48491 | P%11 | 15 | 112 1/2 | 111 1/4 | 0 | |||||
48492 | P%21 | 2 | 106 1/4 | 106 1/2 | 0 | |||||
48493 | P%22 | 8 | 107 1/2 | 105 5/8 | 0 | |||||
48494 | P%A23 | 10 | 101 3/4 | 101 | 103 1/2 | 0 | ||||
48495 | P%J01 | 15 | 105 1/4 | 106 5/8 | 110 | 0 | ||||
48496 | P%J23 | 1 | 104 | 104 | 0 | |||||
48497 | P%N23 | 15 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 93 3/4 | 96 3/8 | 15 | |
48498 | P%N97 | 25 | 103 | 102 1/4 | 0 | |||||
48499 | PACB%02 | 15 | 103 | 102 5/8 | 0 | |||||
48500 | PACB%05 | 15 | 96 1/2 | 96 | 97 1/2 | 0 | ||||
48501 | PACB%23 | 25 | 92 3/4 | 93 5/8 | 94 1/8 | 0 | ||||
48502 | PACB%26 | 6 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/8 | 98 3/4 | 99 1/4 | 80 | |
48503 | PACB%33 | 13 | 97 5/8 | 98 1/2 | 98 1/2 | 97 5/8 | 97 5/8 | 98 3/8 | 33 | |
48504 | PACB%34 | 10 | 88 1/2 | 90 | 90 7/8 | 0 | ||||
48505 | PAG%A | 38 | 104 | 103 1/2 | 104 | 103 1/2 | 104 | 74 | ||
48506 | PB%03 | 0 | 96 1/8 | 0 | ||||||
48507 | PBC%08 | 10 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/4 | 99 1/2 | 10 | |
48508 | PBY%99 | 2 | 104 | 104 | 104 | 104 | 104 | 2 | ||
48509 | PBY%ZR11 | 1 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 55 1/2 | 1 | ||
48510 | PCG%KK96 | 10 | 99 17/32 | 99 21/32 | 99 15/16 | 0 | ||||
48511 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
48512 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
48513 | PCO%97 | 3 | 97 3/4 | 97 29/32 | 99 23/32 | 0 | ||||
48514 | PCS%03 | 5 | 61 1/8 | 61 1/4 | 61 1/4 | 60 | 61 1/8 | 61 5/8 | 498 | |
48515 | PDQ%02 | 1 | 140 | 134 | 140 | 0 | ||||
48516 | PDQ%06 | 3 | 101 | 100 1/2 | 101 | 100 1/2 | 99 3/4 | 101 | 20 | |
48517 | PDV%00 | 0 | 0 | |||||||
48518 | PDV%03 | 20 | 95 | 0 | ||||||
48519 | PDV%98 | 0 | 0 | |||||||
48520 | PE%05 | 15 | 91 | 92 7/8 | 96 1/2 | 0 | ||||
48521 | PE%24 | 12 | 93 1/2 | 91 5/8 | 95 3/8 | 0 | ||||
48522 | PE%A23 | 5 | 90 | 90 1/8 | 91 7/8 | 0 | ||||
48523 | PE%A98 | 9 | 97 1/4 | 97 7/8 | 0 | |||||
48524 | PE%D01 | 5 | 101 3/8 | 100 3/4 | 101 1/4 | 0 | ||||
48525 | PE%M03 | 5 | 98 3/4 | 96 1/8 | 98 3/4 | 0 | ||||
48526 | PE%M23 | 1 | 100 | 100 | 100 | 100 | 100 | 100 7/8 | 38 | |
48527 | PE%N01 | 2 | 94 3/8 | 95 1/4 | 96 1/2 | 0 | ||||
48528 | PE%O97 | 10 | 99 5/32 | 99 1/4 | 99 31/32 | 0 | ||||
48529 | PEG%01 | 20 | 103 7/8 | 104 3/4 | 0 | |||||
48530 | PEG%02 | 5 | 97 | 97 5/8 | 98 | 0 | ||||
48531 | PEG%04 | 10 | 96 1/2 | 97 7/8 | 98 5/8 | 0 | ||||
48532 | PEG%05 | 5 | 112 1/2 | 108 3/8 | 0 | |||||
48533 | PEG%06 | 4 | 95 7/8 | 96 3/4 | 0 | |||||
48534 | PEG%07 | 50 | 93 1/4 | 93 1/4 | 0 | |||||
48535 | PEG%14 | 15 | 97 1/4 | 97 1/2 | 0 | |||||
48536 | PEG%16 | 0 | 0 | |||||||
48537 | PEG%23 | 18 | 97 7/8 | 97 | 97 7/8 | 97 | 96 3/8 | 97 7/8 | 25 | |
48538 | PEG%24 | 25 | 91 1/8 | 92 | 94 3/4 | 0 | ||||
48539 | PEG%98 | 114 | 100 | 99 3/4 | 0 | |||||
48540 | PEG%99 | 50 | 105 1/8 | 105 1/8 | 0 | |||||
48541 | PEG%A | 1 | 98 1/2 | 98 5/8 | 100 | 0 | ||||
48542 | PEG%D37 | 1 | 99 5/8 | 99 5/8 | 0 | |||||
48543 | PEG%D37. | 1 | 97 1/8 | 96 | 0 | |||||
48544 | PEG%DD03 | 21 | 108 1/2 | 107 1/8 | 113 | 0 | ||||
48545 | PEG%F00 | 15 | 103 1/2 | 103 | 103 3/8 | 0 | ||||
48546 | PEG%F22 | 21 | 107 1/2 | 106 3/4 | 107 5/8 | 0 | ||||
48547 | PEG%J21 | 20 | 109 1/8 | 107 | 0 | |||||
48548 | PEG%J22 | 40 | 103 1/8 | 103 | 108 | 0 | ||||
48549 | PEG%J37 | 3 | 62 1/2 | 62 1/2 | 68 1/2 | 0 | ||||
48550 | PEG%J37. | 5 | 62 1/2 | 62 1/2 | 63 1/2 | 0 | ||||
48551 | PEG%J97 | 10 | 100 3/32 | 100 | 102 | 0 | ||||
48552 | PEG%M00 | 5 | 97 1/4 | 97 5/8 | 0 | |||||
48553 | PEG%MM03 | 50 | 100 1/2 | 99 1/2 | 101 1/2 | 0 | ||||
48554 | PEG%N21 | 5 | 106 3/4 | 106 3/4 | 107 1/2 | 0 | ||||
48555 | PEG%N97 | 25 | 100 1/2 | 100 1/2 | 101 1/4 | 0 | ||||
48556 | PEL%23 | 0 | 92 | 0 | ||||||
48557 | PEP%98 | 6 | 103 1/4 | 103 1/4 | 105 1/8 | 0 | ||||
48558 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
48559 | PFS%00 | 25 | 131 | 0 | ||||||
48560 | PFS%03 | 25 | 104 | 104 | 106 | 0 | ||||
48561 | PGTC%05 | 0 | 90 | 0 | ||||||
48562 | PGTC%25 | 0 | 0 | |||||||
48563 | PHC%G | 5 | 87 1/2 | 86 1/2 | 87 1/2 | 0 | ||||
48564 | PHC%P | 30 | 84 | 84 | 84 | 84 | 84 3/4 | 30 | ||
48565 | PIN%02 | 8 | 98 7/8 | 99 1/8 | 99 7/8 | 0 | ||||
48566 | PIN%Y07 | 15 | 100 1/2 | 99 | 100 5/8 | 0 | ||||
48567 | PIR%DC03. | 15 | 100 | 100 | 100 11/32 | 0 | ||||
48568 | PIR%O03 | 30 | 100 1/2 | 100 | 104 | 0 | ||||
48569 | PKE%06 | 30 | 84 1/4 | 84 | 84 1/2 | 84 | 83 1/2 | 84 1/2 | 78 | |
48570 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
48571 | PMK%00 | 7 | 100 1/8 | 100 1/8 | 100 1/8 | 99 7/8 | 99 7/8 | 100 1/8 | 74 | |
48572 | PNF%05 | 50 | 57 | 59 3/4 | 60 | 56 | 56 7/8 | 57 1/2 | 2431 | |
48573 | POM%02 | 10 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 91 1/2 | 25 | ||
48574 | POM%18 | 35 | 103 | 103 | 103 | 103 | 103 | 103 1/2 | 35 | |
48575 | PPP%04 | 6 | 166 | 171 | 0 | |||||
48576 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
48577 | PRU%ZRA97 | 15 | 90 7/8 | 96 3/4 | 99 | 0 | ||||
48578 | PSX%03 | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 1/2 | 104 | 10 | |
48579 | PTAF%01 | 0 | 100 | 0 | ||||||
48580 | PTK%ZR03 | 20 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 69 1/2 | 20 | |
48581 | PXN%A | 0 | 101 1/4 | 0 | ||||||
48582 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
48583 | PZL%J03 | 20 | 157 | 153 | 0 | |||||
48584 | PZL%O03 | 3 | 113 | 114 | 114 | 113 | 113 | 116 | 22 | |
48585 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
48586 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
48587 | QCG%93 | 10 | 145 | 145 | 0 | |||||
48588 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
48589 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
48590 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
48591 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
48592 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
48593 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
48594 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
48595 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
48596 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
48597 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
48598 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
48599 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
48600 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
48601 | QFMD%03 | 1 | 3 | 0 | ||||||
48602 | QGWU%87 | 0 | 0 | |||||||
48603 | QHUT%04 | 39 | 2 1/4 | 7/8 | 2 1/4 | 0 | ||||
48604 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
48605 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
48606 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
48607 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
48608 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
48609 | R%16 | 7 | 105 1/2 | 105 3/4 | 109 | 0 | ||||
48610 | R%H17 | 10 | 101 1/4 | 101 | 105 | 0 | ||||
48611 | R%J17 | 5 | 102 1/2 | 102 | 0 | |||||
48612 | R%K17 | 65 | 115 1/4 | 113 3/8 | 0 | |||||
48613 | RAD%ZR06 | 1 | 56 1/2 | 56 1/2 | 56 1/2 | 56 1/2 | 57 | 1 | ||
48614 | RAL%09 | 2 | 110 1/2 | 109 1/4 | 0 | |||||
48615 | RAL%15 | 28 | 100 | 98 | 0 | |||||
48616 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
48617 | RAL%22 | 20 | 107 | 105 7/8 | 110 1/2 | 0 | ||||
48618 | RAL%23 | 10 | 100 | 100 | 0 | |||||
48619 | RAL%25 | 15 | 98 3/8 | 0 | ||||||
48620 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
48621 | RAPP%00 | 0 | 0 | |||||||
48622 | RAPP%05 | 0 | 0 | |||||||
48623 | RBS%11 | 0 | 0 | |||||||
48624 | RBSP% | 0 | 0 | |||||||
48625 | RCN%08 | 0 | 0 | |||||||
48626 | RCN%16 | 0 | 0 | |||||||
48627 | RCN%CD06 | 0 | 0 | |||||||
48628 | RDC%01 | 20 | 106 1/2 | 106 3/8 | 106 7/8 | 106 3/8 | 106 1/2 | 106 7/8 | 73 | |
48629 | RDM%03 | 5 | 85 3/8 | 85 3/4 | 85 3/4 | 85 3/8 | 85 1/4 | 85 3/8 | 10 | |
48630 | REL%00 | 138 | 102 3/4 | 102 1/2 | 102 3/4 | 102 1/2 | 102 3/4 | 103 | 199 | |
48631 | REL%03 | 7 | 103 1/4 | 103 3/4 | 103 3/4 | 103 1/4 | 103 1/4 | 103 3/4 | 42 | |
48632 | RELFC%D00 | 10 | 100 3/4 | 99 1/4 | 0 | |||||
48633 | RELFC%N00 | 12 | 101 | 0 | ||||||
48634 | RELFC%N00. | 0 | 99 1/32 | 0 | ||||||
48635 | REVL%10 | 10 | 103 3/8 | 103 3/4 | 103 3/4 | 103 3/8 | 103 1/8 | 103 3/4 | 20 | |
48636 | REVL%99 | 15 | 103 1/4 | 103 1/8 | 103 3/8 | 103 1/8 | 103 1/4 | 103 3/8 | 43 | |
48637 | RFC%APR30 | 0 | 111 | 0 | ||||||
48638 | RFC%JAN21 | 0 | 0 | |||||||
48639 | RFC%JAN30 | 0 | 0 | |||||||
48640 | RFC%JUL20 | 0 | 0 | |||||||
48641 | RFC%OCT19 | 0 | 0 | |||||||
48642 | RFC%OCT20 | 0 | 0 | |||||||
48643 | RFCI%AN96 | 0 | 50 | 0 | ||||||
48644 | RFCI%AP96 | 0 | 0 | |||||||
48645 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
48646 | RFCI%AR97 | 0 | 0 | |||||||
48647 | RFCI%AS98 | 0 | 40 | 0 | ||||||
48648 | RFCI%AT98 | 0 | 0 | |||||||
48649 | RFCI%AU99 | 0 | 36 | 0 | ||||||
48650 | RFCI%AV99 | 0 | 0 | |||||||
48651 | RFCI%AW00 | 0 | 32 | 0 | ||||||
48652 | RFCI%AX00 | 0 | 0 | |||||||
48653 | RFCI%AY01 | 0 | 29 | 0 | ||||||
48654 | RFCI%AZ01 | 0 | 0 | |||||||
48655 | RFCI%BA02 | 0 | 26 | 0 | ||||||
48656 | RFCI%BB02 | 0 | 0 | |||||||
48657 | RFCI%BC03 | 0 | 23 | 0 | ||||||
48658 | RFCI%BD03 | 0 | 0 | |||||||
48659 | RFCI%BE04 | 0 | 21 | 0 | ||||||
48660 | RFCI%BF04 | 0 | 0 | |||||||
48661 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
48662 | RFCI%BH05 | 0 | 0 | |||||||
48663 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
48664 | RFCI%BK06 | 0 | 0 | |||||||
48665 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
48666 | RFCI%BM07 | 0 | 0 | |||||||
48667 | RFCI%BN08 | 0 | 14 | 0 | ||||||
48668 | RFCI%BP08 | 0 | 0 | |||||||
48669 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
48670 | RFCI%BR09 | 0 | 0 | |||||||
48671 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
48672 | RFCI%BT10 | 0 | 0 | |||||||
48673 | RFCI%BU11 | 0 | 10 | 0 | ||||||
48674 | RFCI%BV11 | 0 | 0 | |||||||
48675 | RFCI%BW12 | 0 | 9 | 0 | ||||||
48676 | RFCI%BX12 | 0 | 0 | |||||||
48677 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
48678 | RFCI%BZ13 | 0 | 0 | |||||||
48679 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
48680 | RFCI%CB14 | 0 | 0 | |||||||
48681 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
48682 | RFCI%CD15 | 0 | 0 | |||||||
48683 | RFCI%CE16 | 0 | 6 | 0 | ||||||
48684 | RFCI%CF16 | 0 | 0 | |||||||
48685 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
48686 | RFCI%CH17 | 0 | 0 | |||||||
48687 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
48688 | RFCI%CK18 | 0 | 0 | |||||||
48689 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
48690 | RFCI%CM19 | 0 | 6 | 0 | ||||||
48691 | RFCI%DX97 | 0 | 0 | |||||||
48692 | RFCI%DY97 | 0 | 0 | |||||||
48693 | RFCI%DZ98 | 0 | 0 | |||||||
48694 | RFCI%EA98 | 0 | 0 | |||||||
48695 | RFCI%EB99 | 0 | 0 | |||||||
48696 | RFCI%EC99 | 0 | 0 | |||||||
48697 | RFCI%ED00 | 0 | 0 | |||||||
48698 | RFCI%EE00 | 0 | 0 | |||||||
48699 | RFCI%EF01 | 0 | 0 | |||||||
48700 | RFCI%EG01 | 0 | 0 | |||||||
48701 | RFCI%EH02 | 0 | 0 | |||||||
48702 | RFCI%EJ02 | 0 | 0 | |||||||
48703 | RFCI%EK03 | 0 | 0 | |||||||
48704 | RFCI%EL03 | 0 | 0 | |||||||
48705 | RFCI%EM04 | 0 | 0 | |||||||
48706 | RFCI%EN04 | 0 | 0 | |||||||
48707 | RFCI%EP05 | 0 | 0 | |||||||
48708 | RFCI%EQ05 | 0 | 0 | |||||||
48709 | RFCI%ER06 | 0 | 0 | |||||||
48710 | RFCI%ES06 | 0 | 0 | |||||||
48711 | RFCI%ET07 | 0 | 0 | |||||||
48712 | RFCI%EU07 | 0 | 0 | |||||||
48713 | RFCI%EV08 | 0 | 0 | |||||||
48714 | RFCI%EW08 | 0 | 0 | |||||||
48715 | RFCI%EX09 | 0 | 0 | |||||||
48716 | RFCI%EY09 | 0 | 0 | |||||||
48717 | RFCI%EZ10 | 0 | 0 | |||||||
48718 | RFCI%FA10 | 0 | 0 | |||||||
48719 | RFCI%FB11 | 0 | 0 | |||||||
48720 | RFCI%FC11 | 0 | 0 | |||||||
48721 | RFCI%FD12 | 0 | 0 | |||||||
48722 | RFCI%FE12 | 0 | 0 | |||||||
48723 | RFCI%FF13 | 0 | 0 | |||||||
48724 | RFCI%FG13 | 0 | 0 | |||||||
48725 | RFCI%FH14 | 0 | 0 | |||||||
48726 | RFCI%FJ14 | 0 | 0 | |||||||
48727 | RFCI%FK15 | 0 | 0 | |||||||
48728 | RFCI%FL15 | 0 | 0 | |||||||
48729 | RFCI%FM16 | 0 | 0 | |||||||
48730 | RFCI%FN16 | 0 | 0 | |||||||
48731 | RFCI%FP17 | 0 | 0 | |||||||
48732 | RFCI%FQ17 | 0 | 0 | |||||||
48733 | RFCI%FR18 | 0 | 0 | |||||||
48734 | RFCI%FS18 | 0 | 0 | |||||||
48735 | RFCI%FT19 | 0 | 0 | |||||||
48736 | RFCI%FU19 | 0 | 0 | |||||||
48737 | RFCI%FV20 | 0 | 0 | |||||||
48738 | RFCI%FW20 | 0 | 0 | |||||||
48739 | RFCI%FX21 | 0 | 0 | |||||||
48740 | RFCI%FY21 | 0 | 0 | |||||||
48741 | RFCI%FZ22 | 0 | 0 | |||||||
48742 | RFCI%GA22 | 0 | 0 | |||||||
48743 | RFCI%GB23 | 0 | 0 | |||||||
48744 | RFCI%GC23 | 0 | 0 | |||||||
48745 | RFCI%GD24 | 0 | 0 | |||||||
48746 | RFCI%GE24 | 0 | 0 | |||||||
48747 | RFCI%GF25 | 0 | 0 | |||||||
48748 | RFCI%GG25 | 0 | 0 | |||||||
48749 | RFCI%GH26 | 0 | 0 | |||||||
48750 | RFCI%GJ26 | 0 | 0 | |||||||
48751 | RFCI%GK27 | 0 | 0 | |||||||
48752 | RFCI%GL27 | 0 | 0 | |||||||
48753 | RFCI%GM28 | 0 | 0 | |||||||
48754 | RFCI%GN28 | 0 | 0 | |||||||
48755 | RFCI%GP29 | 0 | 0 | |||||||
48756 | RFCI%GQ29 | 0 | 0 | |||||||
48757 | RFCI%GR30 | 0 | 0 | |||||||
48758 | RFCI%GT20 | 0 | 0 | |||||||
48759 | RFCI%GU20 | 0 | 0 | |||||||
48760 | RFCI%GV21 | 0 | 0 | |||||||
48761 | RFCI%GW21 | 0 | 0 | |||||||
48762 | RFCI%GX22 | 0 | 0 | |||||||
48763 | RFCI%GY22 | 0 | 0 | |||||||
48764 | RFCI%GZ23 | 0 | 0 | |||||||
48765 | RFCI%HA23 | 0 | 0 | |||||||
48766 | RFCI%HB24 | 0 | 0 | |||||||
48767 | RFCI%HC24 | 0 | 0 | |||||||
48768 | RFCI%HD25 | 0 | 0 | |||||||
48769 | RFCI%HE25 | 0 | 0 | |||||||
48770 | RFCI%HF26 | 0 | 0 | |||||||
48771 | RFCI%HG26 | 0 | 0 | |||||||
48772 | RFCI%HH27 | 0 | 0 | |||||||
48773 | RFCI%HJ27 | 0 | 0 | |||||||
48774 | RFCI%HK28 | 0 | 0 | |||||||
48775 | RFCI%HL28 | 0 | 0 | |||||||
48776 | RFCI%HM29 | 0 | 0 | |||||||
48777 | RFCI%HN29 | 0 | 0 | |||||||
48778 | RFCI%HP30 | 0 | 0 | |||||||
48779 | RFCP%AA19 | 0 | 0 | |||||||
48780 | RFCP%AB30 | 0 | 0 | |||||||
48781 | RFCP%AC30 | 0 | 0 | |||||||
48782 | RFCP%AD20 | 0 | 0 | |||||||
48783 | RFCP%AE20 | 0 | 0 | |||||||
48784 | RFCP%AG21 | 0 | 0 | |||||||
48785 | RHG%05 | 0 | 0 | |||||||
48786 | RHR%12 | 10 | 87 | 87 | 87 | 87 | 86 | 87 | 10 | |
48787 | RHS%03. | 0 | 101 | 0 | ||||||
48788 | RLI%03 | 23 | 114 | 107 | 0 | |||||
48789 | RLLY%00 | 77 | 90 1/2 | 90 1/2 | 91 | 90 1/2 | 90 1/2 | 90 5/8 | 145 | |
48790 | RLR%03 | 6 | 93 | 94 5/8 | 97 1/2 | 0 | ||||
48791 | RLR%05 | 5 | 101 1/2 | 101 1/4 | 0 | |||||
48792 | RLY%B | 100 | 38 | 34 3/4 | 0 | |||||
48793 | RLY%C | 10 | 50 | 54 7/8 | 0 | |||||
48794 | RN%01 | 6 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 | 100 7/8 | 6 | |
48795 | RN%02 | 10 | 100 1/4 | 100 | 100 1/4 | 100 | 100 1/4 | 101 | 24 | |
48796 | RN%03 | 1 | 95 3/8 | 95 1/2 | 95 5/8 | 95 1/8 | 95 3/8 | 95 1/2 | 106 | |
48797 | RN%04 | 12 | 100 | 99 1/8 | 100 | 99 1/8 | 98 1/2 | 100 | 37 | |
48798 | RN%05 | 10 | 99 | 98 7/8 | 99 3/8 | 98 7/8 | 99 | 99 5/8 | 95 | |
48799 | RN%07 | 10 | 99 | 98 3/8 | 99 | 98 3/8 | 97 7/8 | 99 | 83 | |
48800 | RN%13 | 10 | 98 5/8 | 98 7/8 | 99 1/4 | 98 5/8 | 98 5/8 | 98 7/8 | 123 | |
48801 | RN%X00 | 9 | 100 1/2 | 101 | 101 3/8 | 100 1/2 | 100 1/2 | 101 3/8 | 39 | |
48802 | RN%X99 | 20 | 102 | 101 1/2 | 102 | 101 1/2 | 101 1/2 | 101 3/4 | 33 | |
48803 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
48804 | RNB%F07 | 10 | 108 3/8 | 107 1/4 | 0 | |||||
48805 | ROK%01 | 5 | 106 3/8 | 106 5/8 | 0 | |||||
48806 | ROK%02 | 10 | 101 | 99 3/4 | 101 3/8 | 0 | ||||
48807 | ROK%98 | 0 | 100 1/4 | 0 | ||||||
48808 | ROK%99 | 5 | 105 3/4 | 105 1/4 | 109 | 0 | ||||
48809 | ROK%F05 | 5 | 103 1/2 | 104 1/2 | 107 3/4 | 0 | ||||
48810 | ROK%J05 | 10 | 97 3/8 | 98 3/8 | 0 | |||||
48811 | RP%02 | 95 | 103 1/8 | 101 5/8 | 105 | 0 | ||||
48812 | RP%99 | 10 | 98 7/8 | 99 | 0 | |||||
48813 | RVT%04 | 25 | 100 1/4 | 100 | 100 1/4 | 100 | 100 | 100 1/4 | 35 | |
48814 | RXN%04 | 4 | 112 7/8 | 111 3/4 | 113 1/4 | 111 3/4 | 112 5/8 | 113 | 390 | |
48815 | RXX%99 | 10 | 99 | 99 1/2 | 0 | |||||
48816 | S%A99 | 35 | 104 7/8 | 103 | 0 | |||||
48817 | S%J99 | 2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 109 3/8 | 2 | |
48818 | SAB%A | 33 | 305 | 295 | 304 | 0 | ||||
48819 | SACR%EQ20 | 0 | 0 | |||||||
48820 | SACR%ER22 | 0 | 0 | |||||||
48821 | SAG%A | 19 | 97 3/4 | 96 | 97 3/4 | 96 | 94 1/2 | 97 | 27 | |
48822 | SB%03 | 86 | 86 | 84 5/8 | 87 1/2 | 0 | ||||
48823 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
48824 | SBMS%NA12 | 0 | 0 | |||||||
48825 | SBMS%NA14 | 0 | 0 | |||||||
48826 | SBO%08 | 10 | 98 1/2 | 99 | 99 | 98 | 98 1/8 | 98 5/8 | 50 | |
48827 | SBO%09 | 10 | 114 | 114 | 114 | 114 | 111 | 114 | 10 | |
48828 | SBTT%00 | 9 | 94 7/8 | 94 1/4 | 0 | |||||
48829 | SBTT%01 | 8 | 91 | 91 3/4 | 0 | |||||
48830 | SBTT%03 | 3 | 85 3/4 | 87 | 0 | |||||
48831 | SBTT%04 | 10 | 95 | 95 | 95 | 95 | 95 | 10 | ||
48832 | SBTT%10 | 10 | 99 5/8 | 99 1/2 | 101 3/8 | 0 | ||||
48833 | SBTT%13 | 3 | 100 1/2 | 100 | 100 1/2 | 99 7/8 | 100 | 100 5/8 | 23 | |
48834 | SBTT%97 | 5 | 98 1/2 | 98 3/8 | 99 1/4 | 0 | ||||
48835 | SBTT%98 | 5 | 97 3/4 | 97 7/8 | 99 5/8 | 0 | ||||
48836 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
48837 | SCAP%NA10 | 0 | 0 | |||||||
48838 | SCAP%NA11 | 0 | 0 | |||||||
48839 | SCBT%12 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 98 3/4 | 99 1/2 | 30 | |
48840 | SCGC%02 | 25 | 100 | 98 1/8 | 0 | |||||
48841 | SCGC%03 | 25 | 92 | 93 1/4 | 95 1/2 | 0 | ||||
48842 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
48843 | SCGC%25 | 44 | 90 7/8 | 86 1/8 | 90 1/2 | 0 | ||||
48844 | SCGC%BB23 | 3 | 95 3/4 | 94 | 99 | 0 | ||||
48845 | SCGC%CC98 | 54 | 99 1/8 | 99 1/8 | 100 1/4 | 0 | ||||
48846 | SCGC%D97 | 5 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 | 5 | ||
48847 | SCGC%DD23 | 5 | 96 3/4 | 93 3/8 | 98 7/8 | 0 | ||||
48848 | SCI%A | 3 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/2 | 101 | 3 | |
48849 | SCR%A04 | 21 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 111 | 21 | |
48850 | SCR%B04 | 10 | 109 1/2 | 109 1/2 | 109 1/2 | 109 1/2 | 108 1/2 | 109 1/2 | 10 | |
48851 | SCR%X03 | 4 | 98 | 98 1/2 | 98 1/2 | 98 | 97 7/8 | 98 3/8 | 94 | |
48852 | SCR%Y03 | 20 | 102 3/4 | 101 1/2 | 103 | 0 | ||||
48853 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
48854 | SFY%03. | 1 | 166 | 0 | ||||||
48855 | SGAS%02 | 25 | 103 1/2 | 103 3/8 | 0 | |||||
48856 | SGVO%ZR06 | 5 | 68 | 65 | 0 | |||||
48857 | SHH%A | 0 | 101 1/2 | 0 | ||||||
48858 | SHN%ZR04 | 10 | 43 | 43 | 43 | 43 | 40 | 43 | 10 | |
48859 | SHR%04 | 0 | 0 | |||||||
48860 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
48861 | SIZ%03 | 10 | 87 1/2 | 87 | 87 1/2 | 87 | 87 | 87 1/2 | 20 | |
48862 | SLM%ZR14 | 15 | 23 3/4 | 24 5/32 | 27 | 0 | ||||
48863 | SLM%ZR22 | 65 | 15 5/16 | 15 1/16 | 15 27/32 | 0 | ||||
48864 | SME%01 | 12 | 96 | 95 | 96 | 0 | ||||
48865 | SME%04 | 10 | 84 3/8 | 85 | 85 | 83 1/2 | 84 3/8 | 84 1/2 | 552 | |
48866 | SMG%04 | 65 | 105 | 104 | 106 | 0 | ||||
48867 | SMR%NA11 | 0 | 0 | |||||||
48868 | SMU%98 | 15 | 104 3/4 | 100 | 0 | |||||
48869 | SMU%A | 5 | 104 | 0 | ||||||
48870 | SNY%01 | 5 | 96 3/4 | 95 3/4 | 96 3/4 | 95 3/4 | 95 3/4 | 96 3/4 | 65 | |
48871 | SORTS%A09 | 0 | 0 | |||||||
48872 | SORTS%B09 | 0 | 0 | |||||||
48873 | SORTS%C11 | 0 | 0 | |||||||
48874 | SORTS%D09 | 0 | 0 | |||||||
48875 | SORTS%E12 | 0 | 0 | |||||||
48876 | SORTS%G10 | 0 | 0 | |||||||
48877 | SPF%00 | 8 | 102 7/8 | 103 | 103 1/4 | 102 7/8 | 102 3/4 | 103 | 18 | |
48878 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
48879 | SPTC%01 | 5 | 100 1/4 | 0 | ||||||
48880 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
48881 | SPW%02 | 15 | 108 3/8 | 108 3/8 | 109 | 0 | ||||
48882 | SQA%01 | 2 | 99 | 96 1/8 | 98 | 0 | ||||
48883 | SQA%03 | 52 | 100 3/4 | 100 5/8 | 100 3/4 | 100 5/8 | 100 1/2 | 100 5/8 | 212 | |
48884 | SQA%99 | 7 | 103 | 102 1/2 | 103 1/2 | 0 | ||||
48885 | SRAC%05 | 8 | 98 | 93 1/8 | 0 | |||||
48886 | SRV%A | 6 | 102 1/2 | 100 3/4 | 0 | |||||
48887 | SSRC%03 | 30 | 100 | 99 1/2 | 102 | 0 | ||||
48888 | STK%15 | 10 | 135 | 131 | 135 1/2 | 131 | 134 | 135 1/2 | 510 | |
48889 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
48890 | STL%NA98 | 10 | 101 | 101 1/2 | 0 | |||||
48891 | STO%01 | 5 | 99 3/8 | 99 3/8 | 99 1/2 | 99 1/4 | 99 3/8 | 99 5/8 | 1017 | |
48892 | STO%04 | 15 | 104 7/8 | 105 | 105 | 104 5/8 | 104 5/8 | 104 7/8 | 54 | |
48893 | STO%07 | 7 | 84 7/8 | 84 | 84 7/8 | 84 | 84 3/4 | 84 7/8 | 10 | |
48894 | STO%97 | 33 | 101 7/8 | 102 | 102 | 101 7/8 | 101 7/8 | 102 1/16 | 83 | |
48895 | STO%A02 | 10 | 102 1/4 | 102 | 102 1/4 | 101 7/8 | 102 | 102 1/4 | 93 | |
48896 | STO%A99 | 10 | 104 1/4 | 104 1/4 | 104 1/2 | 104 1/4 | 104 1/4 | 104 1/2 | 39 | |
48897 | STO%D98 | 7 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 1/8 | 106 1/2 | 69 | |
48898 | STO%J98 | 10 | 107 1/2 | 106 1/2 | 107 | 0 | ||||
48899 | STO%O02 | 7 | 103 7/8 | 104 1/2 | 104 1/2 | 103 7/8 | 103 5/8 | 103 7/8 | 20 | |
48900 | STO%S99 | 14 | 101 7/8 | 0 | ||||||
48901 | STW%07 | 17 | 76 1/4 | 76 1/4 | 76 1/4 | 76 1/4 | 76 1/4 | 77 | 17 | |
48902 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
48903 | SUB%97 | 9 | 99 5/8 | 99 3/4 | 101 3/8 | 0 | ||||
48904 | SUN%01 | 28 | 101 5/8 | 103 | 106 | 0 | ||||
48905 | SUN%12 | 3 | 99 | 99 1/4 | 0 | |||||
48906 | SUN%16 | 3 | 107 | 107 | 109 1/8 | 0 | ||||
48907 | SUO%02 | 10 | 101 | 101 | 101 | 101 | 100 | 101 | 10 | |
48908 | SUOP%99 | 10 | 104 | 100 1/8 | 105 | 0 | ||||
48909 | SWED%10 | 9 | 133 | 108 1/2 | 0 | |||||
48910 | SWED%O97 | 25 | 107 | 100 | 106 5/8 | 0 | ||||
48911 | SWT%00 | 5 | 99 | 99 | 100 3/8 | 0 | ||||
48912 | SWT%01 | 10 | 99 3/4 | 99 1/4 | 100 1/2 | 0 | ||||
48913 | SWT%05 | 5 | 97 1/4 | 98 7/8 | 99 1/2 | 0 | ||||
48914 | SWT%15 | 10 | 98 | 98 3/8 | 0 | |||||
48915 | SWT%23 | 10 | 99 1/2 | 99 1/8 | 0 | |||||
48916 | SWT%25 | 5 | 97 1/2 | 97 1/8 | 99 1/2 | 0 | ||||
48917 | SWT%B | 20 | 95 5/8 | 95 5/8 | 95 5/8 | 95 5/8 | 95 1/8 | 96 | 20 | |
48918 | SWT%C | 3 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 101 | 6 | |
48919 | SWT%D | 171 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 100 | 245 | |
48920 | SWT%E | 5 | 100 1/2 | 99 5/8 | 100 1/2 | 99 5/8 | 100 | 100 1/2 | 10 | |
48921 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
48922 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
48923 | SWTC%99 | 0 | 90 | 0 | ||||||
48924 | SWY%01 | 5 | 112 | 113 3/8 | 113 3/8 | 111 3/4 | 112 | 112 1/4 | 98 | |
48925 | SWY%02 | 10 | 114 1/4 | 106 1/2 | 115 | 0 | ||||
48926 | SWY%04 | 5 | 113 1/4 | 113 1/8 | 113 1/4 | 113 1/8 | 113 1/4 | 113 5/8 | 50 | |
48927 | SWY%99 | 3 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 105 3/4 | 106 1/2 | 26 | |
48928 | SWY%F07 | 62 | 112 3/4 | 109 | 117 | 0 | ||||
48929 | SWY%M07 | 3 | 114 | 117 1/2 | 0 | |||||
48930 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
48931 | SZC%A | 5 | 85 1/2 | 86 | 0 | |||||
48932 | T%02 | 150 | 103 1/8 | 102 5/8 | 103 1/8 | 102 5/8 | 102 7/8 | 103 1/4 | 272 | |
48933 | T%04 | 25 | 100 1/2 | 100 5/8 | 100 5/8 | 100 1/2 | 100 1/2 | 100 3/4 | 175 | |
48934 | T%06 | 15 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 105 | 105 1/8 | 15 | |
48935 | T%07 | 25 | 105 5/8 | 106 1/8 | 107 1/8 | 0 | ||||
48936 | T%22 | 6 | 104 3/8 | 103 1/4 | 104 3/8 | 103 1/4 | 103 5/8 | 104 3/8 | 74 | |
48937 | T%24 | 50 | 103 7/8 | 103 3/4 | 104 3/8 | 103 3/4 | 103 7/8 | 104 | 336 | |
48938 | T%25 | 150 | 106 3/8 | 105 7/8 | 106 3/8 | 105 7/8 | 105 3/4 | 107 | 370 | |
48939 | T%31 | 10 | 108 3/8 | 107 1/2 | 108 1/8 | 0 | ||||
48940 | T%98 | 6 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/4 | 98 1/2 | 11 | |
48941 | T%99 | 1 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 96 1/8 | 96 5/8 | 1 | |
48942 | T%A00 | 20 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 1/2 | 98 7/8 | 25 | |
48943 | T%A01 | 50 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 95 1/8 | 95 1/2 | 250 | |
48944 | T%F05 | 10 | 104 7/8 | 101 1/2 | 108 | 0 | ||||
48945 | T%M05 | 3 | 101 3/4 | 102 | 102 1/4 | 0 | ||||
48946 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
48947 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
48948 | TAP%01 | 50 | 100 1/4 | 100 3/8 | 0 | |||||
48949 | TAR%04 | 10 | 107 1/2 | 107 1/4 | 107 1/2 | 107 1/4 | 107 3/8 | 107 3/4 | 66 | |
48950 | TAS%19 | 2 | 58 | 58 3/8 | 60 7/8 | 0 | ||||
48951 | TAS%19. | 16 | 62 | 60 | 64 | 0 | ||||
48952 | TB%BAA | 280 | 4.93 | 22500 | ||||||
48953 | TB%BBI | 160 | 5.01 | 5.01 | 5.01 | 5.01 | 495 | |||
48954 | TB%BBIw | 195 | 5.06 | 0 | ||||||
48955 | TB%BKI | 115 | 4.98 | 4.98 | 4.98 | 4.98 | 6256 | |||
48956 | TB%BLG | 5000 | 5.02 | 5.02 | 5.02 | 5.02 | 23500 | |||
48957 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
48958 | TB%BME | 4068 | 5.03 | 0 | ||||||
48959 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
48960 | TB%BNC | 5000 | 5.07 | 5000 | ||||||
48961 | TB%BNCw | 200 | 5.14 | 0 | ||||||
48962 | TB%BOF | 100 | 5.07 | 0 | ||||||
48963 | TB%BOFw | 123 | 5.32 | 0 | ||||||
48964 | TB%BPH | 525 | 5.07 | 5.07 | 5.07 | 5.07 | 7123 | |||
48965 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
48966 | TB%BRD | 32000 | 5.08 | 6500 | ||||||
48967 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
48968 | TB%BSB | 100 | 5.11 | 0 | ||||||
48969 | TB%BSBw | 100 | 5.52 | 0 | ||||||
48970 | TB%BTO | 500 | 5.12 | 0 | ||||||
48971 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
48972 | TB%BUG | 0 | 0 | |||||||
48973 | TB%BVE | 500 | 5.14 | 5.14 | 5.14 | 5.14 | 3470 | |||
48974 | TB%BYI | 3000 | 4.48 | 0 | ||||||
48975 | TB%BZF | 50 | 5.00 | 0 | ||||||
48976 | TB%CAJ | 100 | 3.90 | 0 | ||||||
48977 | TB%CAJw | 0 | 0 | |||||||
48978 | TB%CBH | 761 | 4.91 | 0 | ||||||
48979 | TB%CCF | 100 | 4.68 | 0 | ||||||
48980 | TB%CCFw | 100 | 4.83 | 0 | ||||||
48981 | TB%CDD | 10 | 4.65 | 0 | ||||||
48982 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
48983 | TB%CEB | 50 | 5.06 | 0 | ||||||
48984 | TB%CEBw | 200 | 4.81 | 0 | ||||||
48985 | TB%CFI | 450 | 4.97 | 0 | ||||||
48986 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
48987 | TB%CGG | 100 | 5.20 | 0 | ||||||
48988 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
48989 | TB%CHE | 579 | 5.09 | 0 | ||||||
48990 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
48991 | TB%CJA | 25 | 5.10 | 0 | ||||||
48992 | TB%CJAw | 100 | 5.03 | 0 | ||||||
48993 | TB%CKH | 205 | 4.67 | 0 | ||||||
48994 | TB%CLF | 5000 | 5.02 | 0 | ||||||
48995 | TB%CMD | 100 | 4.70 | 0 | ||||||
48996 | TB%CMDw | 500 | 5.05 | 0 | ||||||
48997 | TB%CNB | 5000 | 4.51 | 0 | ||||||
48998 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
48999 | TB%COE | 5000 | 4.78 | 0 | ||||||
49000 | TB%CPG | 5000 | 4.84 | 700 | ||||||
49001 | TB%CPGw | 125 | 5.09 | 0 | ||||||
49002 | TB%CQEw | 0 | 5.05 | 0 | ||||||
49003 | TB%CRC | 200 | 4.92 | 10000 | ||||||
49004 | TB%CRCw | 800 | 5.19 | 0 | ||||||
49005 | TB%CSA | 9000 | 5.15 | 12000 | ||||||
49006 | TB%CSAw | 220 | 5.23 | 0 | ||||||
49007 | TB%CTI | 5000 | 4.99 | 0 | ||||||
49008 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
49009 | TB%CUF | 1500 | 4.94 | 0 | ||||||
49010 | TB%CUFw | 0 | 0 | |||||||
49011 | TB%CVD | 130 | 5.00 | 0 | ||||||
49012 | TB%CVDw | 200 | 5.27 | 0 | ||||||
49013 | TB%CWB | 25 | 4.99 | 0 | ||||||
49014 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
49015 | TB%CXJ | 300 | 5.01 | 6324 | ||||||
49016 | TB%CXJw | 50 | 5.08 | 0 | ||||||
49017 | TB%CYH | 300 | 4.99 | 520 | ||||||
49018 | TB%CYHw | 0 | 5.09 | 0 | ||||||
49019 | TB%CZE | 1789 | 5.00 | 0 | ||||||
49020 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
49021 | TB%DAI | 1789 | 4.98 | 0 | ||||||
49022 | TB%DAIw | 0 | 5.18 | 0 | ||||||
49023 | TB%FVA | 0 | 0 | |||||||
49024 | TB%FWI | 2000 | 5.21 | 0 | ||||||
49025 | TB%KII | 0 | 0 | |||||||
49026 | TB%LBH | 0 | 0 | |||||||
49027 | TB%LEA | 0 | 0 | |||||||
49028 | TB%LHE | 0 | 0 | |||||||
49029 | TB%MEJ | 0 | 0 | |||||||
49030 | TB%MGF | 0 | 0 | |||||||
49031 | TB%NGE | 0 | 0 | |||||||
49032 | TB%NHC | 0 | 0 | |||||||
49033 | TB%NIA | 0 | 0 | |||||||
49034 | TB%ODI | 0 | 0 | |||||||
49035 | TB%PHA | 0 | 0 | |||||||
49036 | TB%SCB | 0 | 0 | |||||||
49037 | TB%TDF | 171 | 5.16 | 0 | ||||||
49038 | TB%TEC | 275 | 5.80 | 0 | ||||||
49039 | TB%TFA | 400 | 5.66 | 0 | ||||||
49040 | TB%UBHw | 0 | 0 | |||||||
49041 | TB%VDC | 1476 | 4.70 | 0 | ||||||
49042 | TB%VEJ | 1 | 5.15 | 0 | ||||||
49043 | TB%VEJw | 0 | 0 | |||||||
49044 | TB%VFH | 1 | 5.15 | 0 | ||||||
49045 | TB%VGF | 1 | 5.77 | 0 | ||||||
49046 | TB%VHD | 1 | 4.00 | 0 | ||||||
49047 | TB%VHDw | 0 | 0 | |||||||
49048 | TB%VIB | 1 | 4.80 | 0 | ||||||
49049 | TB%WBF | 30 | 5.55 | 0 | ||||||
49050 | TB%WCD | 500 | 5.47 | 0 | ||||||
49051 | TB%WDB | 1000 | 5.34 | 0 | ||||||
49052 | TB%WDBw | 0 | 0 | |||||||
49053 | TB%WEI | 630 | 5.37 | 0 | ||||||
49054 | TB%WFG | 815 | 5.32 | 0 | ||||||
49055 | TB%WGE | 183 | 5.35 | 0 | ||||||
49056 | TB%WHC | 55 | 5.30 | 0 | ||||||
49057 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
49058 | TB%XCC | 131 | 5.25 | 0 | ||||||
49059 | TB%XDA | 400 | 4.67 | 0 | ||||||
49060 | TB%XEH | 532 | 4.84 | 0 | ||||||
49061 | TB%XFF | 0 | 0 | |||||||
49062 | TB%XGD | 0 | 0 | |||||||
49063 | TB%XHB | 100 | 4.72 | 0 | ||||||
49064 | TB%XIJ | 100 | 4.82 | 0 | ||||||
49065 | TB%YBD | 710 | 4.83 | 10000 | ||||||
49066 | TB%YBDw | 0 | 0 | |||||||
49067 | TB%YCB | 1000 | 5.19 | 0 | ||||||
49068 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
49069 | TB%YDJ | 0 | 0 | |||||||
49070 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
49071 | TB%YEG | 100 | 4.83 | 0 | ||||||
49072 | TB%YEGw | 0 | 0 | |||||||
49073 | TB%YFE | 2249 | 4.50 | 0 | ||||||
49074 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
49075 | TB%YGC | 550 | 4.80 | 0 | ||||||
49076 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
49077 | TB%YHA | 190 | 4.76 | 0 | ||||||
49078 | TB%YHAw | 211 | 5.26 | 0 | ||||||
49079 | TB%YII | 1000 | 4.93 | 0 | ||||||
49080 | TB%ZBC | 235 | 5.01 | 0 | ||||||
49081 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
49082 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
49083 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
49084 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
49085 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
49086 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
49087 | TB%ZFD | 100 | 3.50 | 0 | ||||||
49088 | TB%ZGB | 370 | 5.00 | 0 | ||||||
49089 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
49090 | TB%ZIH | 4000 | 4.88 | 0 | ||||||
49091 | TBF | 5000 | 4.92 | 0 | ||||||
49092 | TBFw | 1000 | 5.03 | 0 | ||||||
49093 | TBK%X98 | 0 | 0 | |||||||
49094 | TBSED | 0 | 0 | |||||||
49095 | TBSFB | 0 | 0 | |||||||
49096 | TBY%V96 | 0 | 0 | |||||||
49097 | TBwA | 1000 | 5.32 | 0 | ||||||
49098 | TCC%02 | 0 | 0 | |||||||
49099 | TCF%D | 5 | 100 | 100 | 100 | 100 | 98 1/2 | 5 | ||
49100 | TCF%E | 20 | 95 5/8 | 96 | 96 | 95 5/8 | 95 | 95 5/8 | 115 | |
49101 | TDY%99 | 3 | 99 1/2 | 99 1/2 | 100 1/2 | 0 | ||||
49102 | TDY%A04. | 4 | 100 | 100 | 100 13/32 | 0 | ||||
49103 | TDY%C04. | 4 | 99 15/16 | 99 15/16 | 100 1/32 | 0 | ||||
49104 | TED%02 | 2 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 97 | 99 1/4 | 2 | |
49105 | TED%03 | 10 | 100 | 98 5/8 | 99 7/8 | 0 | ||||
49106 | TEN%00 | 11 | 110 | 110 | 0 | |||||
49107 | TEN%01 | 20 | 108 1/4 | 109 7/8 | 112 1/2 | 0 | ||||
49108 | TEN%02 | 20 | 105 | 105 1/8 | 106 3/4 | 0 | ||||
49109 | TEN%08 | 3 | 114 7/8 | 118 1/8 | 124 | 0 | ||||
49110 | TEN%12 | 40 | 109 1/4 | 107 7/8 | 0 | |||||
49111 | TEN%98 | 50 | 104 1/4 | 104 1/2 | 0 | |||||
49112 | TEN%99 | 50 | 102 3/8 | 102 | 0 | |||||
49113 | TENCR%01 | 11 | 113 | 111 1/8 | 113 1/2 | 0 | ||||
49114 | TENCR%96 | 10 | 100 9/32 | 99 3/4 | 0 | |||||
49115 | TENCR%D97 | 45 | 104 | 102 1/2 | 105 5/8 | 0 | ||||
49116 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
49117 | TENP%97 | 7 | 100 1/4 | 100 1/4 | 100 15/16 | 0 | ||||
49118 | TENP%DC11 | 50 | 89 1/2 | 89 1/4 | 89 1/2 | 89 1/8 | 89 1/8 | 91 | 235 | |
49119 | TEP%01 | 15 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 99 7/8 | 100 1/8 | 15 | |
49120 | TEP%02 | 10 | 98 3/8 | 98 | 98 3/8 | 0 | ||||
49121 | TEP%03 | 20 | 98 3/4 | 97 5/8 | 99 1/8 | 0 | ||||
49122 | TERRA%05 | 0 | 0 | |||||||
49123 | TETR%04 | 0 | 95 | 0 | ||||||
49124 | TETR%11 | 40 | 105 5/8 | 104 | 110 | 0 | ||||
49125 | THC%02 | 19 | 110 7/8 | 109 1/4 | 110 7/8 | 109 1/4 | 109 1/4 | 110 7/8 | 64 | |
49126 | THC%03 | 85 | 106 | 106 | 106 | 106 | 105 5/8 | 106 1/4 | 85 | |
49127 | THC%D05 | 50 | 104 | 102 1/2 | 0 | |||||
49128 | THC%M05 | 436 | 110 | 110 | 110 | 110 | 110 | 110 1/2 | 461 | |
49129 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
49130 | TIGR%BM00 | 0 | 0 | |||||||
49131 | TIGR%BM01 | 0 | 0 | |||||||
49132 | TIGR%BM02 | 0 | 0 | |||||||
49133 | TIGR%BM03 | 0 | 0 | |||||||
49134 | TIGR%BM04 | 0 | 0 | |||||||
49135 | TIGR%BM05 | 0 | 0 | |||||||
49136 | TIGR%BM96 | 0 | 0 | |||||||
49137 | TIGR%BM97 | 0 | 0 | |||||||
49138 | TIGR%BM98 | 0 | 0 | |||||||
49139 | TIGR%BM99 | 0 | 0 | |||||||
49140 | TIGR%BN00 | 0 | 0 | |||||||
49141 | TIGR%BN01 | 0 | 0 | |||||||
49142 | TIGR%BN02 | 0 | 0 | |||||||
49143 | TIGR%BN03 | 0 | 0 | |||||||
49144 | TIGR%BN04 | 0 | 0 | |||||||
49145 | TIGR%BN05 | 0 | 0 | |||||||
49146 | TIGR%BN10 | 0 | 0 | |||||||
49147 | TIGR%BN96 | 0 | 0 | |||||||
49148 | TIGR%BN97 | 0 | 0 | |||||||
49149 | TIGR%BN98 | 0 | 0 | |||||||
49150 | TIGR%BN99 | 0 | 0 | |||||||
49151 | TIGR%EM00 | 0 | 0 | |||||||
49152 | TIGR%EM01 | 0 | 0 | |||||||
49153 | TIGR%EM02 | 0 | 0 | |||||||
49154 | TIGR%EM03 | 0 | 0 | |||||||
49155 | TIGR%EM04 | 0 | 0 | |||||||
49156 | TIGR%EM05 | 0 | 0 | |||||||
49157 | TIGR%EM06 | 0 | 0 | |||||||
49158 | TIGR%EM96 | 0 | 0 | |||||||
49159 | TIGR%EM97 | 0 | 0 | |||||||
49160 | TIGR%EM98 | 0 | 0 | |||||||
49161 | TIGR%EM99 | 0 | 0 | |||||||
49162 | TIGR%EN00 | 0 | 0 | |||||||
49163 | TIGR%EN01 | 0 | 0 | |||||||
49164 | TIGR%EN02 | 0 | 0 | |||||||
49165 | TIGR%EN03 | 0 | 0 | |||||||
49166 | TIGR%EN04 | 0 | 0 | |||||||
49167 | TIGR%EN05 | 0 | 0 | |||||||
49168 | TIGR%EN06 | 0 | 0 | |||||||
49169 | TIGR%EN11 | 0 | 0 | |||||||
49170 | TIGR%EN96 | 0 | 0 | |||||||
49171 | TIGR%EN97 | 0 | 0 | |||||||
49172 | TIGR%EN98 | 0 | 0 | |||||||
49173 | TIGR%EN99 | 0 | 0 | |||||||
49174 | TIGR%FM00 | 0 | 0 | |||||||
49175 | TIGR%FM01 | 0 | 0 | |||||||
49176 | TIGR%FM02 | 0 | 0 | |||||||
49177 | TIGR%FM03 | 0 | 0 | |||||||
49178 | TIGR%FM96 | 0 | 0 | |||||||
49179 | TIGR%FM97 | 0 | 0 | |||||||
49180 | TIGR%FM98 | 0 | 0 | |||||||
49181 | TIGR%FM99 | 0 | 0 | |||||||
49182 | TIGR%FN00 | 0 | 0 | |||||||
49183 | TIGR%FN01 | 0 | 0 | |||||||
49184 | TIGR%FN02 | 0 | 0 | |||||||
49185 | TIGR%FN96 | 0 | 0 | |||||||
49186 | TIGR%FN97 | 0 | 0 | |||||||
49187 | TIGR%FN98 | 0 | 0 | |||||||
49188 | TIGR%FN99 | 0 | 0 | |||||||
49189 | TIGR%FX03 | 0 | 0 | |||||||
49190 | TIGR%FY03 | 0 | 0 | |||||||
49191 | TIGR%GA00 | 0 | 0 | |||||||
49192 | TIGR%GA01 | 0 | 0 | |||||||
49193 | TIGR%GA02 | 0 | 0 | |||||||
49194 | TIGR%GA03 | 0 | 0 | |||||||
49195 | TIGR%GA04 | 0 | 0 | |||||||
49196 | TIGR%GA05 | 0 | 0 | |||||||
49197 | TIGR%GA06 | 0 | 0 | |||||||
49198 | TIGR%GA07 | 0 | 0 | |||||||
49199 | TIGR%GA08 | 0 | 0 | |||||||
49200 | TIGR%GA13 | 0 | 0 | |||||||
49201 | TIGR%GA96 | 0 | 0 | |||||||
49202 | TIGR%GA97 | 0 | 0 | |||||||
49203 | TIGR%GA98 | 0 | 0 | |||||||
49204 | TIGR%GA99 | 0 | 0 | |||||||
49205 | TIGR%GF00 | 0 | 0 | |||||||
49206 | TIGR%GF01 | 0 | 0 | |||||||
49207 | TIGR%GF02 | 0 | 0 | |||||||
49208 | TIGR%GF03 | 0 | 0 | |||||||
49209 | TIGR%GF04 | 0 | 0 | |||||||
49210 | TIGR%GF05 | 0 | 0 | |||||||
49211 | TIGR%GF06 | 0 | 0 | |||||||
49212 | TIGR%GF07 | 0 | 0 | |||||||
49213 | TIGR%GF08 | 0 | 0 | |||||||
49214 | TIGR%GF97 | 0 | 0 | |||||||
49215 | TIGR%GF98 | 0 | 0 | |||||||
49216 | TIGR%GF99 | 0 | 0 | |||||||
49217 | TIGR%HM00 | 0 | 0 | |||||||
49218 | TIGR%HM01 | 0 | 0 | |||||||
49219 | TIGR%HM02 | 0 | 0 | |||||||
49220 | TIGR%HM03 | 0 | 0 | |||||||
49221 | TIGR%HM96 | 0 | 0 | |||||||
49222 | TIGR%HM97 | 0 | 0 | |||||||
49223 | TIGR%HM98 | 0 | 0 | |||||||
49224 | TIGR%HM99 | 0 | 0 | |||||||
49225 | TIGR%HN00 | 0 | 0 | |||||||
49226 | TIGR%HN01 | 0 | 0 | |||||||
49227 | TIGR%HN02 | 0 | 0 | |||||||
49228 | TIGR%HN96 | 0 | 0 | |||||||
49229 | TIGR%HN97 | 0 | 0 | |||||||
49230 | TIGR%HN98 | 0 | 0 | |||||||
49231 | TIGR%HN99 | 0 | 0 | |||||||
49232 | TIGR%HX03 | 0 | 0 | |||||||
49233 | TIGR%HY03 | 0 | 0 | |||||||
49234 | TIGR%II03 | 0 | 0 | |||||||
49235 | TIGR%IM00 | 0 | 0 | |||||||
49236 | TIGR%IM01 | 0 | 0 | |||||||
49237 | TIGR%IM02 | 0 | 0 | |||||||
49238 | TIGR%IM03 | 0 | 0 | |||||||
49239 | TIGR%IM96 | 0 | 0 | |||||||
49240 | TIGR%IM97 | 0 | 0 | |||||||
49241 | TIGR%IM98 | 0 | 0 | |||||||
49242 | TIGR%IM99 | 0 | 0 | |||||||
49243 | TIGR%IN00 | 0 | 0 | |||||||
49244 | TIGR%IN01 | 0 | 0 | |||||||
49245 | TIGR%IN02 | 0 | 0 | |||||||
49246 | TIGR%IN03 | 0 | 0 | |||||||
49247 | TIGR%IN96 | 0 | 0 | |||||||
49248 | TIGR%IN97 | 0 | 0 | |||||||
49249 | TIGR%IN98 | 0 | 0 | |||||||
49250 | TIGR%IN99 | 0 | 0 | |||||||
49251 | TINT%BU96 | 0 | 0 | |||||||
49252 | TINT%BV97 | 0 | 0 | |||||||
49253 | TINT%BW97 | 0 | 0 | |||||||
49254 | TINT%BX98 | 0 | 0 | |||||||
49255 | TINT%BY98 | 0 | 0 | |||||||
49256 | TINT%BZ99 | 0 | 0 | |||||||
49257 | TINT%CA99 | 0 | 0 | |||||||
49258 | TINT%CB00 | 0 | 0 | |||||||
49259 | TINT%CC00 | 0 | 0 | |||||||
49260 | TINT%CD01 | 0 | 0 | |||||||
49261 | TINT%CE01 | 0 | 0 | |||||||
49262 | TINT%CF02 | 0 | 0 | |||||||
49263 | TINT%CG02 | 0 | 0 | |||||||
49264 | TINT%CH03 | 0 | 0 | |||||||
49265 | TINT%CJ03 | 0 | 0 | |||||||
49266 | TINT%CK04 | 0 | 0 | |||||||
49267 | TINT%CL04 | 0 | 0 | |||||||
49268 | TINT%CM05 | 0 | 0 | |||||||
49269 | TINT%CN05 | 0 | 0 | |||||||
49270 | TINT%CP06 | 0 | 0 | |||||||
49271 | TINT%CQ06 | 0 | 0 | |||||||
49272 | TINT%CR07 | 0 | 0 | |||||||
49273 | TINT%CS07 | 0 | 0 | |||||||
49274 | TINT%CT08 | 0 | 0 | |||||||
49275 | TINT%CU08 | 0 | 0 | |||||||
49276 | TINT%CV09 | 0 | 0 | |||||||
49277 | TINT%CW09 | 0 | 0 | |||||||
49278 | TINT%CX10 | 0 | 0 | |||||||
49279 | TINT%CY10 | 0 | 0 | |||||||
49280 | TINT%CZ11 | 0 | 0 | |||||||
49281 | TINT%DA11 | 0 | 0 | |||||||
49282 | TINT%DB12 | 0 | 0 | |||||||
49283 | TINT%DC12 | 0 | 0 | |||||||
49284 | TINT%DD13 | 0 | 0 | |||||||
49285 | TINT%DE13 | 0 | 0 | |||||||
49286 | TINT%DF14 | 0 | 0 | |||||||
49287 | TINT%DG14 | 0 | 0 | |||||||
49288 | TINT%DH15 | 0 | 0 | |||||||
49289 | TINT%FC96 | 0 | 0 | |||||||
49290 | TINT%FD96 | 0 | 0 | |||||||
49291 | TINT%FE97 | 0 | 0 | |||||||
49292 | TINT%FF97 | 0 | 0 | |||||||
49293 | TINT%FG98 | 0 | 0 | |||||||
49294 | TINT%FH98 | 0 | 0 | |||||||
49295 | TINT%FJ99 | 0 | 0 | |||||||
49296 | TINT%FK99 | 0 | 0 | |||||||
49297 | TINT%FL00 | 0 | 0 | |||||||
49298 | TINT%FM00 | 0 | 0 | |||||||
49299 | TINT%FN01 | 0 | 0 | |||||||
49300 | TINT%FP01 | 0 | 0 | |||||||
49301 | TINT%FQ02 | 0 | 0 | |||||||
49302 | TINT%FR02 | 0 | 0 | |||||||
49303 | TINT%FS03 | 0 | 0 | |||||||
49304 | TINT%FT03 | 0 | 0 | |||||||
49305 | TINT%FU04 | 0 | 0 | |||||||
49306 | TINT%FV04 | 0 | 0 | |||||||
49307 | TINT%FW05 | 0 | 0 | |||||||
49308 | TINT%FX05 | 0 | 0 | |||||||
49309 | TINT%FY06 | 0 | 0 | |||||||
49310 | TINT%FZ06 | 0 | 0 | |||||||
49311 | TINT%GA07 | 0 | 0 | |||||||
49312 | TINT%GB07 | 0 | 0 | |||||||
49313 | TINT%GC08 | 0 | 0 | |||||||
49314 | TINT%GD08 | 0 | 0 | |||||||
49315 | TINT%GE09 | 0 | 0 | |||||||
49316 | TINT%GF09 | 0 | 0 | |||||||
49317 | TINT%JT15 | 0 | 0 | |||||||
49318 | TINT%JU10 | 0 | 0 | |||||||
49319 | TINT%JV10 | 0 | 0 | |||||||
49320 | TINT%JW11 | 0 | 0 | |||||||
49321 | TINT%JX11 | 0 | 0 | |||||||
49322 | TINT%JY12 | 0 | 0 | |||||||
49323 | TINT%JZ12 | 0 | 0 | |||||||
49324 | TINT%KA13 | 0 | 0 | |||||||
49325 | TINT%KB13 | 0 | 0 | |||||||
49326 | TINT%KC14 | 0 | 0 | |||||||
49327 | TINT%KD14 | 0 | 0 | |||||||
49328 | TINT%KE15 | 0 | 0 | |||||||
49329 | TINT%KF15 | 0 | 0 | |||||||
49330 | TINT%KG16 | 0 | 0 | |||||||
49331 | TINT%KH16 | 0 | 0 | |||||||
49332 | TINT%KJ16 | 0 | 0 | |||||||
49333 | TINT%KK16 | 0 | 0 | |||||||
49334 | TINT%KL17 | 0 | 0 | |||||||
49335 | TINT%KM17 | 0 | 0 | |||||||
49336 | TINT%KN17 | 0 | 0 | |||||||
49337 | TINT%KP17 | 0 | 0 | |||||||
49338 | TINT%KQ18 | 0 | 0 | |||||||
49339 | TINT%KR18 | 0 | 0 | |||||||
49340 | TINT%KS18 | 0 | 0 | |||||||
49341 | TINT%KT18 | 0 | 0 | |||||||
49342 | TINT%KU19 | 0 | 0 | |||||||
49343 | TINT%KV19 | 0 | 0 | |||||||
49344 | TINT%KW19 | 0 | 0 | |||||||
49345 | TINT%KX19 | 0 | 0 | |||||||
49346 | TINT%KY20 | 0 | 0 | |||||||
49347 | TINT%KZ20 | 0 | 0 | |||||||
49348 | TINT%LA20 | 0 | 0 | |||||||
49349 | TINT%LB20 | 0 | 0 | |||||||
49350 | TINT%LC21 | 0 | 0 | |||||||
49351 | TINT%LD21 | 0 | 0 | |||||||
49352 | TINT%LE21 | 0 | 0 | |||||||
49353 | TJX%16 | 10 | 103 1/4 | 101 1/8 | 103 1/4 | 0 | ||||
49354 | TK%08 | 20 | 98 | 97 3/4 | 99 | 0 | ||||
49355 | TKYO%M97 | 20 | 100 3/4 | 100 | 102 1/2 | 0 | ||||
49356 | TKYO%O97 | 10 | 105 1/8 | 110 | 0 | |||||
49357 | TLX%B | 2 | 102 | 105 1/2 | 0 | |||||
49358 | TMM%00 | 5 | 95 3/4 | 95 3/4 | 95 3/4 | 95 3/4 | 96 | 97 3/8 | 5 | |
49359 | TMM%03 | 27 | 95 7/8 | 95 1/2 | 96 3/8 | 0 | ||||
49360 | TMS%03 | 1 | 109 1/4 | 109 1/4 | 109 1/4 | 109 1/4 | 109 1/4 | 110 | 8 | |
49361 | TN%A00 | 0 | 0 | |||||||
49362 | TN%A01 | 0 | 0 | |||||||
49363 | TN%A96 | 0 | 0 | |||||||
49364 | TN%A97 | 0 | 0 | |||||||
49365 | TN%A98 | 0 | 0 | |||||||
49366 | TN%A99 | 0 | 0 | |||||||
49367 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
49368 | TN%ADD | 80 | 102 25/32 | 103 1/16 | 103 3/16 | 0 | ||||
49369 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
49370 | TN%AHE | 105 | 106 7/8 | 107 13/16 | 107 15/16 | 0 | ||||
49371 | TN%AHH | 0 | 0 | |||||||
49372 | TN%B00 | 0 | 0 | |||||||
49373 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
49374 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
49375 | TN%B97 | 0 | 0 | |||||||
49376 | TN%B98 | 0 | 0 | |||||||
49377 | TN%B99 | 0 | 0 | |||||||
49378 | TN%BBG | 1250 | 100 29/32 | 100 | 100 3/64 | 0 | ||||
49379 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
49380 | TN%BE98 | 0 | 0 | |||||||
49381 | TN%BEJ | 17 | 103 31/32 | 104 1/16 | 104 3/16 | 0 | ||||
49382 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
49383 | TN%BHD | 0 | 0 | |||||||
49384 | TN%BIB | 150 | 105 25/32 | 107 9/16 | 107 11/16 | 0 | ||||
49385 | TN%C00 | 0 | 0 | |||||||
49386 | TN%C01 | 0 | 0 | |||||||
49387 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
49388 | TN%C97 | 0 | 0 | |||||||
49389 | TN%C98 | 0 | 0 | |||||||
49390 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
49391 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
49392 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
49393 | TN%CFG | 75 | 102 5/16 | 102 9/16 | 102 11/16 | 0 | ||||
49394 | TN%CHC | 25 | 100 | 100 | 100 1/32 | 0 | ||||
49395 | TN%D00 | 0 | 0 | |||||||
49396 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
49397 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
49398 | TN%D97 | 0 | 0 | |||||||
49399 | TN%D98 | 0 | 0 | |||||||
49400 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
49401 | TN%DBE | 100 | 105 3/16 | 106 3/16 | 106 5/16 | 0 | ||||
49402 | TN%DDA | 10 | 100 1/16 | 100 1/32 | 100 1/8 | 0 | ||||
49403 | TN%DF99 | 0 | 0 | |||||||
49404 | TN%DFF | 985 | 100 5/32 | 100 1/8 | 100 15/64 | 0 | ||||
49405 | TN%DGD | 128 | 100 3/4 | 101 9/32 | 101 13/32 | 0 | ||||
49406 | TN%DIJ | 5000 | 100 3/16 | 100 3/16 | 100 19/64 | 0 | ||||
49407 | TN%E97 | 0 | 0 | |||||||
49408 | TN%E98 | 0 | 0 | |||||||
49409 | TN%EEG | 5 | 100 33/64 | 100 27/64 | 100 17/32 | 0 | ||||
49410 | TN%EGC | 419 | 100 45/64 | 100 37/64 | 100 45/64 | 0 | ||||
49411 | TN%EHA | 5 | 102 3/4 | 102 23/32 | 102 27/32 | 0 | ||||
49412 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49413 | TN%F96 | 0 | 0 | |||||||
49414 | TN%F98 | 0 | 0 | |||||||
49415 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
49416 | TN%FB97 | 0 | 0 | |||||||
49417 | TN%FBC | 50 | 100 45/64 | 100 23/32 | 100 53/64 | 0 | ||||
49418 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
49419 | TN%FDI | 8 | 105 47/64 | 106 45/64 | 106 13/16 | 0 | ||||
49420 | TN%FF97 | 0 | 0 | |||||||
49421 | TN%FFD | 40 | 100 17/32 | 100 11/16 | 100 51/64 | 0 | ||||
49422 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
49423 | TN%FHJ | 139 | 100 19/32 | 100 37/64 | 100 45/64 | 0 | ||||
49424 | TN%FI99 | 0 | 0 | |||||||
49425 | TN%FIH | 10 | 100 59/64 | 101 23/64 | 101 31/64 | 0 | ||||
49426 | TN%G97 | 0 | 0 | |||||||
49427 | TN%GBB | 0 | 0 | |||||||
49428 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
49429 | TN%GCJ | 11 | 100 3/64 | 100 1/32 | 100 9/64 | 0 | ||||
49430 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
49431 | TN%GEE | 600 | 100 7/32 | 101 7/16 | 101 9/16 | 0 | ||||
49432 | TN%GFC | 0 | 0 | |||||||
49433 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
49434 | TN%GGA | 170 | 99 29/32 | 100 1/32 | 100 5/32 | 0 | ||||
49435 | TN%GI97 | 10 | 99 | 0 | ||||||
49436 | TN%GIG | 15000 | 99 29/32 | 99 63/64 | 100 7/64 | 0 | ||||
49437 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
49438 | TN%H98 | 0 | 0 | |||||||
49439 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
49440 | TN%HBA | 10 | 100 19/64 | 100 29/64 | 100 37/64 | 0 | ||||
49441 | TN%HD97 | 0 | 0 | |||||||
49442 | TN%HDG | 167 | 100 7/32 | 100 3/16 | 100 5/16 | 0 | ||||
49443 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
49444 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
49445 | TN%HHH | 120 | 100 3/8 | 100 25/64 | 100 33/64 | 0 | ||||
49446 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
49447 | TN%JB97 | 0 | 0 | |||||||
49448 | TN%JBI | 100 | 100 5/16 | 100 7/16 | 100 9/16 | 0 | ||||
49449 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
49450 | TN%JCG | 25 | 100 19/32 | 101 25/64 | 101 33/64 | 0 | ||||
49451 | TN%JD98 | 0 | 0 | |||||||
49452 | TN%JDE | 45 | 99 29/32 | 100 1/64 | 100 9/64 | 0 | ||||
49453 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
49454 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
49455 | TN%JGH | 45 | 99 29/64 | 100 43/64 | 100 51/64 | 1000 | ||||
49456 | TN%JI98 | 10 | 98 27/32 | 0 | ||||||
49457 | TN%JID | 45 | 99 21/64 | 99 11/32 | 99 15/32 | 0 | ||||
49458 | TN%K97 | 10 | 108 | 0 | ||||||
49459 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
49460 | TN%KCE | 10 | 99 1/8 | 99 11/32 | 99 15/32 | 0 | ||||
49461 | TN%KD00 | 10 | 96 7/16 | 0 | ||||||
49462 | TN%KDC | 10 | 98 35/64 | 98 23/32 | 98 27/32 | 0 | ||||
49463 | TN%KF98 | 0 | 0 | |||||||
49464 | TN%KFH | 2 | 99 9/32 | 99 9/32 | 99 13/32 | 0 | ||||
49465 | TN%KG96 | 0 | 0 | |||||||
49466 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
49467 | TN%LB98 | 0 | 0 | |||||||
49468 | TN%LBF | 25 | 99 3/16 | 99 9/16 | 99 11/16 | 0 | ||||
49469 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
49470 | TN%LDB | 114 | 98 15/16 | 99 11/64 | 99 19/64 | 30 | ||||
49471 | TN%LFG | 16 | 99 | 99 9/32 | 99 13/32 | 0 | ||||
49472 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49473 | TN%LHC | 93 | 97 7/16 | 97 23/32 | 97 27/32 | 1000 | ||||
49474 | TN%MBE | 115 | 97 13/32 | 98 3/8 | 98 1/2 | 0 | ||||
49475 | TN%MDA | 5 | 98 7/32 | 98 9/32 | 98 13/32 | 0 | ||||
49476 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
49477 | TN%MF98 | 10 | 98 7/32 | 0 | ||||||
49478 | TN%MFF | 40 | 98 5/16 | 98 11/64 | 98 19/64 | 0 | ||||
49479 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
49480 | TN%MGD | 363 | 99 61/64 | 99 31/32 | 100 1/32 | 2000 | ||||
49481 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
49482 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
49483 | TN%N98 | 0 | 0 | |||||||
49484 | TN%NBD | 0 | 98 13/32 | 98 13/16 | 98 15/16 | 0 | ||||
49485 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
49486 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
49487 | TN%NDJ | 0 | 98 27/32 | 98 3/4 | 98 7/8 | 0 | ||||
49488 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
49489 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
49490 | TN%NFE | 125 | 98 21/64 | 98 3/8 | 98 1/2 | 0 | ||||
49491 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
49492 | TN%NGC | 10 | 99 3/4 | 99 25/32 | 99 57/64 | 0 | ||||
49493 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
49494 | TN%NHA | 15 | 97 13/16 | 98 7/32 | 98 11/32 | 0 | ||||
49495 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
49496 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
49497 | TN%PB99 | 0 | 0 | |||||||
49498 | TN%PBB | 300 | 99 5/16 | 99 13/32 | 99 17/32 | 0 | ||||
49499 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
49500 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
49501 | TN%PDH | 125 | 99 31/32 | 100 3/16 | 100 5/16 | 0 | ||||
49502 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
49503 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
49504 | TN%PF99 | 0 | 0 | |||||||
49505 | TN%PFC | 1 | 101 3/16 | 101 19/32 | 101 23/32 | 205 | ||||
49506 | TN%PG97 | 0 | 0 | |||||||
49507 | TN%PGA | 3000 | 100 9/16 | 100 35/64 | 100 43/64 | 0 | ||||
49508 | TN%PH04 | 0 | 0 | |||||||
49509 | TN%PHI | 3000 | 105 1/64 | 106 19/64 | 106 27/64 | 0 | ||||
49510 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
49511 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
49512 | TN%QA99 | 0 | 0 | |||||||
49513 | TN%QB99 | 0 | 0 | |||||||
49514 | TN%QBA | 130 | 101 25/32 | 102 5/32 | 102 9/32 | 0 | ||||
49515 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
49516 | TN%QCIw | 0 | 0 | |||||||
49517 | TN%QDG | 20 | 101 19/32 | 102 7/32 | 102 11/32 | 0 | ||||
49518 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
49519 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
49520 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
49521 | TN%QFB | 7 | 102 3/8 | 102 1/2 | 102 5/8 | 0 | ||||
49522 | TN%QG97 | 0 | 0 | |||||||
49523 | TN%QGJ | 30 | 100 3/4 | 100 3/4 | 100 55/64 | 0 | ||||
49524 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
49525 | TN%QHH | 100 | 104 15/32 | 106 19/64 | 106 7/16 | 0 | ||||
49526 | TN%QI96 | 0 | 0 | |||||||
49527 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
49528 | TN%R96 | 0 | 0 | |||||||
49529 | TN%R98 | 10 | 98 13/32 | 0 | ||||||
49530 | TN%RB99 | 0 | 0 | |||||||
49531 | TN%RBJ | 15 | 102 7/32 | 102 9/16 | 102 11/16 | 0 | ||||
49532 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
49533 | TN%RD99 | 0 | 0 | |||||||
49534 | TN%RDF | 44 | 102 11/16 | 103 5/16 | 103 7/16 | 0 | ||||
49535 | TN%REC | 0 | 100 11/32 | 0 | ||||||
49536 | TN%RF99 | 0 | 0 | |||||||
49537 | TN%RFA | 50 | 104 | 104 23/64 | 104 31/64 | 0 | ||||
49538 | TN%RG97 | 0 | 0 | |||||||
49539 | TN%RGI | 15 | 101 47/64 | 101 47/64 | 101 55/64 | 0 | ||||
49540 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
49541 | TN%RHG | 50000 | 108 1/2 | 110 17/64 | 110 25/64 | 0 | ||||
49542 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
49543 | TN%RIE | 10 | 100 | 100 5/64 | 100 11/64 | 1500 | ||||
49544 | TN%RWD | 0 | 0 | |||||||
49545 | TN%S96 | 0 | 0 | |||||||
49546 | TN%S98 | 10 | 98 1/32 | 0 | ||||||
49547 | TN%SB99 | 0 | 0 | |||||||
49548 | TN%SBI | 700 | 104 51/64 | 0 | ||||||
49549 | TN%SC96 | 0 | 0 | |||||||
49550 | TN%SCG | 5 | 100 1/4 | 100 5/16 | 100 27/64 | 0 | ||||
49551 | TN%SD99 | 0 | 0 | |||||||
49552 | TN%SDE | 0 | 103 7/64 | 105 13/64 | 105 21/64 | 0 | ||||
49553 | TN%SE97 | 0 | 0 | |||||||
49554 | TN%SEB | 60 | 100 17/32 | 100 15/32 | 100 19/32 | 0 | ||||
49555 | TN%SEC | 0 | 0 | |||||||
49556 | TN%SF00 | 0 | 0 | |||||||
49557 | TN%SFJ | 0 | 105 13/64 | 105 9/32 | 105 13/32 | 0 | ||||
49558 | TN%SGH | 0 | 101 15/16 | 101 15/16 | 102 1/16 | 0 | ||||
49559 | TN%SH05 | 0 | 0 | |||||||
49560 | TN%SHF | 0 | 106 1/8 | 108 | 108 1/8 | 0 | ||||
49561 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
49562 | TN%SID | 0 | 100 5/16 | 100 15/32 | 100 37/64 | 0 | ||||
49563 | TN%SYI | 0 | 0 | |||||||
49564 | TN%TB00 | 0 | 0 | |||||||
49565 | TN%TBH | 3 | 102 1/8 | 103 9/16 | 103 11/16 | 0 | ||||
49566 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
49567 | TN%TCF | 105 | 100 3/8 | 100 31/64 | 100 39/64 | 0 | ||||
49568 | TN%TD00 | 0 | 0 | |||||||
49569 | TN%TDD | 10 | 102 11/32 | 102 29/32 | 103 1/32 | 0 | ||||
49570 | TN%TDDw | 0 | 0 | |||||||
49571 | TN%TE97 | 0 | 0 | |||||||
49572 | TN%TEA | 50 | 100 37/64 | 100 35/64 | 100 21/32 | 0 | ||||
49573 | TN%TEAw | 0 | 0 | |||||||
49574 | TN%TF00 | 0 | 0 | |||||||
49575 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
49576 | TN%TFJ | 0 | 0 | |||||||
49577 | TN%TFZ | 25 | 101 5/32 | 102 17/32 | 102 21/32 | 1000 | ||||
49578 | TN%TG98 | 0 | 0 | |||||||
49579 | TN%TGG | 0 | 100 25/64 | 100 11/16 | 100 13/16 | 0 | ||||
49580 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
49581 | TN%THE | 21 | 100 1/32 | 101 39/64 | 101 3/4 | 0 | ||||
49582 | TN%TI97 | 10 | 101 11/32 | 0 | ||||||
49583 | TN%TIC | 165 | 100 1/16 | 100 21/64 | 100 29/64 | 0 | ||||
49584 | TN%TQE | 0 | 0 | |||||||
49585 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
49586 | TN%UB00 | 0 | 0 | |||||||
49587 | TN%UBF | 25 | 100 3/32 | 100 63/64 | 101 7/64 | 1000 | ||||
49588 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
49589 | TN%UCD | 107 | 100 | 100 7/64 | 100 15/64 | 0 | ||||
49590 | TN%UCDw | 0 | 0 | |||||||
49591 | TN%UD00 | 0 | 0 | |||||||
49592 | TN%UDB | 110 | 99 33/64 | 99 3/4 | 99 7/8 | 300 | ||||
49593 | TN%UE97 | 0 | 0 | |||||||
49594 | TN%UEI | 1000 | 100 3/32 | 100 9/32 | 100 13/32 | 0 | ||||
49595 | TN%UF00 | 0 | 0 | |||||||
49596 | TN%UFG | 290 | 100 1/8 | 100 1/32 | 100 7/64 | 0 | ||||
49597 | TN%UFZ | 50 | 99 21/32 | 100 9/16 | 100 11/16 | 0 | ||||
49598 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
49599 | TN%UGE | 75 | 100 19/64 | 100 17/64 | 100 25/64 | 0 | ||||
49600 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
49601 | TN%UHC | 25 | 97 21/64 | 101 19/32 | 101 23/32 | 0 | ||||
49602 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
49603 | TN%UIA | 15 | 100 7/32 | 100 21/64 | 100 29/64 | 0 | ||||
49604 | TN%UWJ | 200 | 101 21/32 | 101 9/16 | 101 11/16 | 2000 | ||||
49605 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
49606 | TN%VB00 | 0 | 0 | |||||||
49607 | TN%VBE | 0 | 100 5/16 | 100 31/32 | 101 3/32 | 0 | ||||
49608 | TN%VBEw | 0 | 0 | |||||||
49609 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
49610 | TN%VCC | 15 | 100 1/16 | 100 11/64 | 100 19/64 | 0 | ||||
49611 | TN%VD00 | 0 | 0 | |||||||
49612 | TN%VDA | 50 | 100 9/32 | 100 35/64 | 100 21/32 | 0 | ||||
49613 | TN%VE97 | 0 | 0 | |||||||
49614 | TN%VEH | 60 | 100 7/64 | 100 5/64 | 100 13/64 | 0 | ||||
49615 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
49616 | TN%VEI | 10 | 102 5/16 | 102 21/64 | 102 29/64 | 0 | ||||
49617 | TN%VF00 | 0 | 0 | |||||||
49618 | TN%VFF | 5000 | 99 1/16 | 99 7/32 | 99 11/32 | 155 | ||||
49619 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
49620 | TN%VG98 | 0 | 0 | |||||||
49621 | TN%VGD | 75 | 99 15/32 | 99 17/32 | 99 21/32 | 0 | ||||
49622 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
49623 | TN%VH05 | 0 | 0 | |||||||
49624 | TN%VHB | 4000 | 95 11/32 | 97 17/64 | 97 25/64 | 0 | ||||
49625 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
49626 | TN%VIJ | 0 | 99 3/4 | 99 49/64 | 99 57/64 | 0 | ||||
49627 | TN%VKE | 0 | 0 | |||||||
49628 | TN%VNI | 0 | 103 15/64 | 103 23/64 | 0 | |||||
49629 | TN%VWI | 100 | 102 27/32 | 103 | 103 1/8 | 0 | ||||
49630 | TN%W96 | 0 | 0 | |||||||
49631 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
49632 | TN%WBD | 2000 | 97 25/32 | 98 3/4 | 98 7/8 | 0 | ||||
49633 | TN%WC97 | 10 | 99 13/32 | 0 | ||||||
49634 | TN%WCB | 50 | 99 3/4 | 99 39/64 | 99 47/64 | 0 | ||||
49635 | TN%WCBw | 110 | 100 | 0 | ||||||
49636 | TN%WD00 | 0 | 0 | |||||||
49637 | TN%WDJ | 0 | 97 11/32 | 98 7/32 | 98 11/32 | 0 | ||||
49638 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
49639 | TN%WE98 | 0 | 0 | |||||||
49640 | TN%WEG | 20 | 99 7/32 | 99 17/64 | 99 25/64 | 0 | ||||
49641 | TN%WEGw | 0 | 0 | |||||||
49642 | TN%WEH | 20 | 104 23/32 | 104 27/32 | 104 31/32 | 0 | ||||
49643 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
49644 | TN%WFE | 1000 | 96 33/64 | 97 35/64 | 97 43/64 | 0 | ||||
49645 | TN%WFEw | 0 | 0 | |||||||
49646 | TN%WG99 | 0 | 0 | |||||||
49647 | TN%WGC | 2225 | 98 1/4 | 98 21/64 | 98 7/16 | 0 | ||||
49648 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
49649 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
49650 | TN%WHA | 1000 | 91 5/16 | 95 41/64 | 95 49/64 | 0 | ||||
49651 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
49652 | TN%WKD | 0 | 0 | |||||||
49653 | TN%WNH | 422 | 105 5/32 | 105 7/8 | 106 | 0 | ||||
49654 | TN%WWH | 3500 | 105 7/16 | 105 29/32 | 106 1/32 | 0 | ||||
49655 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
49656 | TN%XB01 | 0 | 0 | |||||||
49657 | TN%XBC | 78 | 98 7/16 | 98 19/32 | 98 23/32 | 0 | ||||
49658 | TN%XC98 | 0 | 0 | |||||||
49659 | TN%XCA | 75 | 100 5/8 | 100 43/64 | 100 51/64 | 0 | ||||
49660 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
49661 | TN%XDI | 0 | 100 37/64 | 101 25/64 | 101 33/64 | 0 | ||||
49662 | TN%XE98 | 0 | 0 | |||||||
49663 | TN%XEF | 14500 | 100 9/32 | 100 21/64 | 100 29/64 | 0 | ||||
49664 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
49665 | TN%XEG | 75 | 110 1/32 | 106 29/64 | 106 37/64 | 0 | ||||
49666 | TN%XF01 | 0 | 0 | |||||||
49667 | TN%XFD | 45 | 99 15/16 | 100 29/32 | 101 1/32 | 0 | ||||
49668 | TN%XG99 | 0 | 0 | |||||||
49669 | TN%XGB | 15 | 100 47/64 | 101 17/64 | 101 25/64 | 0 | ||||
49670 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
49671 | TN%XH06 | 0 | 0 | |||||||
49672 | TN%XHJ | 20 | 102 29/64 | 104 7/64 | 104 15/64 | 0 | ||||
49673 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
49674 | TN%XI98 | 0 | 0 | |||||||
49675 | TN%XIH | 444 | 100 1/8 | 100 1/2 | 100 5/8 | 0 | ||||
49676 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
49677 | TN%XNG | 300 | 107 9/16 | 107 43/64 | 107 25/32 | 0 | ||||
49678 | TN%XQJ | 0 | 0 | |||||||
49679 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
49680 | TN%XWG | 40 | 104 15/32 | 105 3/8 | 105 1/2 | 0 | ||||
49681 | TN%YB01 | 0 | 0 | |||||||
49682 | TN%YB96 | 0 | 0 | |||||||
49683 | TN%YBB | 115 | 100 9/32 | 100 57/64 | 101 5/64 | 0 | ||||
49684 | TN%YBZ | 25 | 101 3/32 | 0 | ||||||
49685 | TN%YC98 | 0 | 0 | |||||||
49686 | TN%YCJ | 191 | 100 1/32 | 100 57/64 | 101 | 0 | ||||
49687 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
49688 | TN%YD01 | 0 | 0 | |||||||
49689 | TN%YDH | 15 | 101 11/32 | 102 3/8 | 102 1/2 | 0 | ||||
49690 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
49691 | TN%YE06 | 10 | 104 3/8 | 0 | ||||||
49692 | TN%YEE | 30 | 102 29/32 | 105 | 105 9/64 | 0 | ||||
49693 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
49694 | TN%YEF | 5500 | 104 25/32 | 105 7/16 | 105 9/16 | 0 | ||||
49695 | TN%YF98 | 10 | 100 15/16 | 0 | ||||||
49696 | TN%YFC | 0 | 100 41/64 | 100 57/64 | 101 1/64 | 0 | ||||
49697 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
49698 | TN%YG01 | 0 | 0 | |||||||
49699 | TN%YGA | 0 | 102 1/64 | 102 25/64 | 102 33/64 | 0 | ||||
49700 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
49701 | TN%YH99 | 0 | 0 | |||||||
49702 | TN%YHI | 250 | 100 1/16 | 100 23/64 | 100 31/64 | 0 | ||||
49703 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
49704 | TN%YKB | 105 | 100 17/32 | 100 31/64 | 100 39/64 | 0 | ||||
49705 | TN%YNF | 90 | 105 63/64 | 107 19/32 | 107 23/32 | 0 | ||||
49706 | TN%YTC | 180 | 101 27/64 | 101 11/32 | 101 29/64 | 0 | ||||
49707 | TN%YWF | 0 | 108 13/32 | 109 21/64 | 109 29/64 | 0 | ||||
49708 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
49709 | TN%ZB97 | 0 | 0 | |||||||
49710 | TN%ZB98 | 0 | 0 | |||||||
49711 | TN%ZBA | 1 | 102 3/32 | 99 61/64 | 100 9/64 | 0 | ||||
49712 | TN%ZBZ | 600 | 100 1/2 | 100 45/64 | 100 53/64 | 170 | ||||
49713 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
49714 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
49715 | TN%ZCI | 0 | 101 17/32 | 101 29/32 | 102 3/64 | 0 | ||||
49716 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
49717 | TN%ZD | 0 | 0 | |||||||
49718 | TN%ZEE | 250 | 108 1/8 | 109 5/16 | 109 7/16 | 0 | ||||
49719 | TN%ZGJ | 0 | 100 1/4 | 100 3/8 | 0 | |||||
49720 | TN%ZKA | 0 | 103 5/16 | 102 57/64 | 103 | 0 | ||||
49721 | TN%ZNE | 0 | 108 19/32 | 108 15/16 | 109 1/16 | 0 | ||||
49722 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
49723 | TN%ZSD | 0 | 0 | |||||||
49724 | TN%ZTB | 45 | 102 19/32 | 102 9/16 | 102 11/16 | 0 | ||||
49725 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
49726 | TN%ZXC | 85 | 104 5/16 | 106 17/32 | 106 21/32 | 0 | ||||
49727 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
49728 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
49729 | TNA%05 | 0 | 0 | |||||||
49730 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
49731 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
49732 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
49733 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
49734 | TNG | 0 | 100 45/64 | 0 | ||||||
49735 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49736 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
49737 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
49738 | TNP%U99 | 0 | 0 | |||||||
49739 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
49740 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49741 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
49742 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49743 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
49744 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
49745 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49746 | TNSBI | 0 | 0 | |||||||
49747 | TNSDE | 0 | 0 | |||||||
49748 | TNSEB | 0 | 0 | |||||||
49749 | TNSFJ | 0 | 0 | |||||||
49750 | TNSGH | 0 | 0 | |||||||
49751 | TNSHF | 0 | 0 | |||||||
49752 | TNSID | 0 | 0 | |||||||
49753 | TNSPH | 0 | 0 | |||||||
49754 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
49755 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
49756 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
49757 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
49758 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
49759 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49760 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
49761 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
49762 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
49763 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
49764 | TNTCF | 0 | 0 | |||||||
49765 | TNTDD | 0 | 0 | |||||||
49766 | TNTDDw | 0 | 0 | |||||||
49767 | TNTEA | 0 | 0 | |||||||
49768 | TNTFI | 0 | 0 | |||||||
49769 | TNTGG | 0 | 0 | |||||||
49770 | TNTQE | 0 | 0 | |||||||
49771 | TNwI | 0 | 0 | |||||||
49772 | TNwI% | 0 | 0 | |||||||
49773 | TOL%03 | 55 | 104 1/4 | 104 3/4 | 104 3/4 | 104 1/4 | 103 3/4 | 104 1/4 | 99 | |
49774 | TOL%04 | 15 | 98 | 96 | 99 1/2 | 0 | ||||
49775 | TOS%02 | 10 | 111 | 0 | ||||||
49776 | TOS%97 | 10 | 100 1/2 | 99 21/32 | 0 | |||||
49777 | TPRN%19 | 0 | 0 | |||||||
49778 | TPRN%A00 | 0 | 0 | |||||||
49779 | TPRN%A01 | 0 | 0 | |||||||
49780 | TPRN%A20 | 0 | 0 | |||||||
49781 | TPRN%A21 | 0 | 0 | |||||||
49782 | TPRN%AA14 | 0 | 0 | |||||||
49783 | TPRN%AA15 | 0 | 0 | |||||||
49784 | TPRN%AQ19 | 0 | 0 | |||||||
49785 | TPRN%B00 | 0 | 0 | |||||||
49786 | TPRN%B01 | 0 | 0 | |||||||
49787 | TPRN%B99 | 0 | 0 | |||||||
49788 | TPRN%C00 | 0 | 0 | |||||||
49789 | TPRN%C01 | 0 | 0 | |||||||
49790 | TPRN%D00 | 0 | 0 | |||||||
49791 | TPRN%D01 | 0 | 0 | |||||||
49792 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
49793 | TPRN%F20 | 0 | 0 | |||||||
49794 | TPRN%F21 | 0 | 0 | |||||||
49795 | TPRN%M20 | 0 | 0 | |||||||
49796 | TPRN%M21 | 0 | 0 | |||||||
49797 | TPX%00 | 5 | 94 7/8 | 93 | 95 3/4 | 0 | ||||
49798 | TPX%00. | 5 | 94 1/2 | 93 | 94 1/2 | 0 | ||||
49799 | TRV%97 | 10 | 100 3/16 | 100 3/16 | 100 3/16 | 100 3/16 | 100 3/16 | 100 9/16 | 10 | |
49800 | TRV%99 | 2 | 102 | 102 3/8 | 104 1/2 | 0 | ||||
49801 | TSO%00. | 50 | 100 | 100 | 100 | 100 | 100 | 100 3/32 | 259 | |
49802 | TTG%00 | 5 | 101 | 103 1/2 | 103 1/2 | 101 | 100 1/4 | 112 | 10 | |
49803 | TTI%02 | 25 | 101 1/2 | 101 3/8 | 101 1/2 | 101 1/4 | 101 3/8 | 101 1/2 | 122 | |
49804 | TTN%03 | 10 | 101 1/2 | 104 1/2 | 0 | |||||
49805 | TVA%00 | 50 | 98 3/4 | 98 5/8 | 0 | |||||
49806 | TVA%01 | 0 | 0 | |||||||
49807 | TVA%03 | 3 | 97 | 97 | 97 | 97 | 97 | 97 1/2 | 62 | |
49808 | TVA%05 | 13 | 98 3/4 | 97 1/8 | 0 | |||||
49809 | TVA%24 | 50 | 102 3/4 | 102 5/8 | 103 | 102 5/8 | 102 3/4 | 103 1/4 | 164 | |
49810 | TVA%25 | 0 | 97 | 98 1/4 | 0 | |||||
49811 | TVA%29 | 11 | 107 3/4 | 107 3/8 | 107 7/8 | 107 3/8 | 107 3/4 | 107 7/8 | 142 | |
49812 | TVA%34 | 1 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 102 3/4 | 1 | |
49813 | TVA%36 | 0 | 65 | 0 | ||||||
49814 | TVA%42 | 3 | 105 | 105 1/2 | 0 | |||||
49815 | TVA%44 | 7 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 3/8 | 103 1/2 | 7 | |
49816 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
49817 | TVA%97 | 4 | 99 29/32 | 99 29/32 | 99 15/16 | 0 | ||||
49818 | TVA%A01 | 0 | 0 | |||||||
49819 | TVA%A02 | 3 | 101 | 101 1/2 | 101 1/2 | 101 | 101 | 101 5/8 | 93 | |
49820 | TVA%A99 | 10 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 | 100 1/4 | 110 | |
49821 | TVA%D22 | 5 | 102 | 102 3/8 | 102 1/2 | 102 | 102 | 102 5/8 | 131 | |
49822 | TVA%D43 | 65 | 92 5/8 | 92 3/8 | 93 1/4 | 0 | ||||
49823 | TVA%D96 | 100 | 99 3/4 | 99 5/8 | 100 | 0 | ||||
49824 | TVA%J02 | 2 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 5/8 | 2 | |
49825 | TVA%J43 | 25 | 97 | 97 | 97 | 97 | 97 | 98 | 35 | |
49826 | TVA%M98 | 50 | 99 1/8 | 99 | 99 3/4 | 0 | ||||
49827 | TVA%O01 | 8 | 102 | 102 | 102 | 102 | 102 | 104 1/4 | 16 | |
49828 | TVA%O99 | 10 | 105 7/8 | 105 | 105 7/8 | 0 | ||||
49829 | TVA%S01 | 10 | 101 | 101 1/8 | 101 1/8 | 101 | 100 3/4 | 101 | 30 | |
49830 | TVA%S22 | 10 | 102 1/4 | 101 5/8 | 102 1/2 | 101 5/8 | 102 1/4 | 102 1/2 | 137 | |
49831 | TVA%S98 | 15 | 99 1/4 | 98 3/8 | 0 | |||||
49832 | TWA%C | 7 | 98 1/8 | 98 | 98 1/4 | 98 | 98 1/8 | 98 1/4 | 220 | |
49833 | TWI%00 | 5 | 103 | 103 | 0 | |||||
49834 | TWX%00 | 20 | 103 1/2 | 103 3/8 | 103 1/2 | 103 3/8 | 103 1/2 | 103 7/8 | 136 | |
49835 | TWX%04 | 15 | 104 3/8 | 104 3/8 | 104 3/8 | 104 3/8 | 103 1/2 | 104 | 15 | |
49836 | TWX%05 | 25 | 100 1/8 | 100 1/2 | 101 3/4 | 0 | ||||
49837 | TWX%06 | 5 | 103 | 102 3/4 | 103 1/4 | 0 | ||||
49838 | TWX%07 | 5 | 103 | 103 | 104 3/8 | 0 | ||||
49839 | TWX%08 | 10 | 98 1/2 | 97 1/2 | 98 1/2 | 97 1/2 | 97 3/8 | 100 | 20 | |
49840 | TWX%16 | 10 | 97 | 97 | 0 | |||||
49841 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
49842 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
49843 | TWX%23 | 35 | 109 | 108 5/8 | 109 | 108 5/8 | 108 3/4 | 109 1/4 | 53 | |
49844 | TWX%26 | 100 | 94 3/4 | 99 | 0 | |||||
49845 | TWX%98 | 22 | 101 1/2 | 101 3/8 | 101 1/2 | 101 3/8 | 101 1/4 | 101 1/2 | 45 | |
49846 | TWX%A | 9 | 36 3/4 | 36 7/8 | 37 1/2 | 0 | ||||
49847 | TWX%J13 | 24 | 109 1/4 | 109 | 110 | 108 5/8 | 108 7/8 | 109 1/4 | 60 | |
49848 | TWX%ZR13 | 1 | 42 7/8 | 42 5/8 | 42 7/8 | 42 5/8 | 42 5/8 | 42 7/8 | 95 | |
49849 | TWX%ZR36 | 70 | 17 1/2 | 17 | 0 | |||||
49850 | TWXE%08 | 10 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 97 1/2 | 98 1/2 | 10 | |
49851 | TXCP%03 | 10 | 109 1/4 | 109 | 111 1/4 | 0 | ||||
49852 | TXCP%10 | 10 | 115 3/8 | 107 1/8 | 119 7/8 | 0 | ||||
49853 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
49854 | TXCP%96 | 2 | 100 | 100 | 100 | 100 | 100 | 100 3/8 | 5 | |
49855 | TXCP%97 | 10 | 103 1/4 | 102 3/8 | 103 1/8 | 0 | ||||
49856 | TXCP%98 | 25 | 103 | 102 1/2 | 104 7/8 | 0 | ||||
49857 | TXCP%D99 | 4 | 107 1/2 | 106 3/4 | 107 7/8 | 0 | ||||
49858 | TXCP%J00 | 10 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/4 | 101 3/4 | 10 | |
49859 | TXCP%J99 | 3 | 103 | 101 3/8 | 0 | |||||
49860 | TXCP%M00 | 25 | 108 1/8 | 109 | 110 7/8 | 0 | ||||
49861 | TXF%00 | 5 | 96 | 0 | ||||||
49862 | TXF%97 | 12 | 95 | 95 | 95 1/2 | 0 | ||||
49863 | TXF%99 | 5 | 88 | 83 1/2 | 90 | 0 | ||||
49864 | TYMC%97 | 0 | 100 | 0 | ||||||
49865 | TZC%05 | 10 | 112 | 112 | 112 | 112 | 110 1/4 | 111 | 10 | |
49866 | UAL%04 | 75 | 117 5/8 | 117 1/2 | 119 5/8 | 0 | ||||
49867 | UAL%14 | 6 | 129 | 0 | ||||||
49868 | UCC%16 | 3 | 102 3/8 | 102 | 102 3/4 | 0 | ||||
49869 | UCU%11 | 20 | 118 | 118 | 0 | |||||
49870 | UIS%00 | 1 | 94 3/4 | 94 1/4 | 94 3/4 | 94 1/4 | 94 3/4 | 95 | 93 | |
49871 | UIS%06 | 9 | 116 | 116 | 116 | 116 | 115 | 116 | 9 | |
49872 | UIS%NA97 | 6 | 109 1/32 | 109 1/32 | 109 1/32 | 109 1/32 | 109 1/32 | 6 | ||
49873 | ULI%A | 0 | 90 | 0 | ||||||
49874 | UMC%05 | 0 | 0 | |||||||
49875 | UN%C01 | 0 | 0 | |||||||
49876 | UNC%03 | 21 | 98 3/4 | 98 3/4 | 101 1/2 | 0 | ||||
49877 | UNC%06 | 10 | 93 | 93 | 93 | 93 | 93 | 94 1/2 | 10 | |
49878 | UNP%99 | 1 | 990 | 0 | ||||||
49879 | URS%04 | 2 | 90 1/8 | 91 1/2 | 0 | |||||
49880 | URS%12 | 2 | 66 1/4 | 66 1/4 | 0 | |||||
49881 | US%A00 | 0 | 0 | |||||||
49882 | US%AGA | 0 | 0 | |||||||
49883 | US%AUG03 | 0 | 0 | |||||||
49884 | US%AUG04 | 0 | 0 | |||||||
49885 | US%AUG05 | 0 | 0 | |||||||
49886 | US%AUG08 | 0 | 0 | |||||||
49887 | US%AUG13 | 0 | 0 | |||||||
49888 | US%AUG14 | 0 | 0 | |||||||
49889 | US%AUG15 | 0 | 0 | |||||||
49890 | US%AUG17 | 0 | 0 | |||||||
49891 | US%AUG19 | 0 | 0 | |||||||
49892 | US%AUG20 | 0 | 0 | |||||||
49893 | US%AUG21 | 0 | 0 | |||||||
49894 | US%AUG22 | 0 | 0 | |||||||
49895 | US%AUG23 | 0 | 0 | |||||||
49896 | US%AUG25 | 0 | 0 | |||||||
49897 | US%AUG26 | 0 | 0 | |||||||
49898 | US%AUGX01 | 0 | 0 | |||||||
49899 | US%AUGY01 | 0 | 0 | |||||||
49900 | US%BEG | 0 | 0 | |||||||
49901 | US%BF | 0 | 0 | |||||||
49902 | US%BGB | 0 | 98 15/64 | 98 23/64 | 0 | |||||
49903 | US%BPB | 0 | 0 | |||||||
49904 | US%BRH | 0 | 0 | |||||||
49905 | US%BSF | 0 | 0 | |||||||
49906 | US%BUA | 0 | 105 1/64 | 106 19/64 | 106 27/64 | 0 | ||||
49907 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
49908 | US%BWG | 170 | 100 1/16 | 100 1/16 | 100 1/4 | 0 | ||||
49909 | US%BXE | 100 | 103 1/4 | 105 3/4 | 105 7/8 | 0 | ||||
49910 | US%BZJ | 1 | 105 9/16 | 108 43/64 | 108 51/64 | 0 | ||||
49911 | US%CCJ | 0 | 110 11/16 | 111 27/32 | 111 61/64 | 0 | ||||
49912 | US%CE | 0 | 0 | |||||||
49913 | US%CEF | 10 | 111 55/64 | 113 15/32 | 113 19/32 | 0 | ||||
49914 | US%CGA | 0 | 115 1/8 | 116 25/64 | 116 33/64 | 0 | ||||
49915 | US%CHI | 0 | 0 | |||||||
49916 | US%CJE | 0 | 0 | |||||||
49917 | US%CKB | 0 | 123 1/8 | 125 | 125 1/8 | 0 | ||||
49918 | US%CLJ | 0 | 0 | |||||||
49919 | US%CMH | 0 | 134 3/8 | 134 1/2 | 0 | |||||
49920 | US%CNF | 0 | 0 | |||||||
49921 | US%CPA | 200 | 122 15/32 | 123 39/64 | 123 47/64 | 0 | ||||
49922 | US%CQI | 0 | 0 | |||||||
49923 | US%CRG | 0 | 0 | |||||||
49924 | US%CSE | 0 | 140 25/32 | 143 5/16 | 143 7/16 | 0 | ||||
49925 | US%CTC | 8000 | 120 11/32 | 121 1/2 | 121 5/8 | 1000 | ||||
49926 | US%CUJ | 0 | 127 29/32 | 128 1/32 | 0 | |||||
49927 | US%CVH | 0 | 148 47/64 | 152 57/64 | 153 | 0 | ||||
49928 | US%CWF | 0 | 130 9/64 | 130 17/64 | 0 | |||||
49929 | US%CXD | 0 | 140 5/8 | 141 49/64 | 141 57/64 | 0 | ||||
49930 | US%CYB | 0 | 155 25/32 | 155 29/32 | 0 | |||||
49931 | US%CZI | 0 | 136 37/64 | 136 45/64 | 0 | |||||
49932 | US%DAC | 0 | 127 | 127 37/64 | 127 45/64 | 0 | ||||
49933 | US%DBA | 4 | 127 45/64 | 130 9/32 | 130 13/32 | 0 | ||||
49934 | US%DCI | 11 | 121 15/16 | 123 47/64 | 123 55/64 | 0 | ||||
49935 | US%DDG | 2 | 123 3/16 | 124 13/32 | 124 17/32 | 0 | ||||
49936 | US%DEE | 0 | 125 5/8 | 127 5/64 | 127 13/64 | 0 | ||||
49937 | US%DFB | 0 | 142 11/16 | 144 49/64 | 144 29/32 | 0 | ||||
49938 | US%DGJ | 0 | 131 11/32 | 132 1/16 | 132 3/16 | 0 | ||||
49939 | US%DHH | 0 | 135 3/4 | 136 37/64 | 136 45/64 | 0 | ||||
49940 | US%DJD | 0 | 157 1/16 | 157 3/16 | 0 | |||||
49941 | US%DKA | 0 | 144 3/32 | 145 49/64 | 145 57/64 | 0 | ||||
49942 | US%DLI | 0 | 148 37/64 | 151 5/16 | 151 7/16 | 0 | ||||
49943 | US%DMG | 8000 | 131 7/8 | 133 41/64 | 133 49/64 | 0 | ||||
49944 | US%DNE | 0 | 140 3/16 | 145 19/32 | 145 23/32 | 0 | ||||
49945 | US%DPJ | 450 | 145 29/32 | 149 13/64 | 149 5/16 | 0 | ||||
49946 | US%DQH | 0 | 134 27/64 | 137 15/32 | 137 19/32 | 0 | ||||
49947 | US%DRF | 43000 | 127 3/4 | 129 25/32 | 129 29/32 | 0 | ||||
49948 | US%DSD | 0 | 142 53/64 | 142 61/64 | 0 | |||||
49949 | US%DTB | 480 | 131 3/4 | 134 57/64 | 135 | 0 | ||||
49950 | US%DUI | 45 | 120 27/64 | 121 11/16 | 121 13/16 | 0 | ||||
49951 | US%DVG | 100 | 126 | 128 13/64 | 128 21/64 | 0 | ||||
49952 | US%DWE | 1000 | 105 25/32 | 105 25/32 | 105 25/32 | 105 25/32 | 106 9/16 | 106 11/16 | 3000 | |
49953 | US%DXC | 515 | 106 15/64 | 109 1/4 | 109 3/8 | 0 | ||||
49954 | US%DYA | 0 | 119 5/32 | 123 1/4 | 123 3/8 | 0 | ||||
49955 | US%DZH | 250 | 122 31/32 | 124 3/4 | 124 55/64 | 0 | ||||
49956 | US%EAB | 20 | 127 7/8 | 127 29/32 | 128 1/32 | 0 | ||||
49957 | US%EBJ | 0 | 123 3/4 | 126 11/16 | 126 13/16 | 0 | ||||
49958 | US%ECH | 0 | 125 19/64 | 125 27/64 | 0 | |||||
49959 | US%EDF | 1000 | 114 1/16 | 116 47/64 | 116 55/64 | 0 | ||||
49960 | US%EED | 875 | 118 7/8 | 121 17/64 | 121 25/64 | 0 | ||||
49961 | US%EFA | 6 | 120 1/16 | 124 1/4 | 124 3/8 | 0 | ||||
49962 | US%EGI | 325 | 121 1/2 | 124 27/64 | 124 35/64 | 0 | ||||
49963 | US%EHG | 50 | 110 49/64 | 114 9/64 | 114 17/64 | 0 | ||||
49964 | US%EJC | 0 | 115 59/64 | 117 13/64 | 117 21/64 | 0 | ||||
49965 | US%EKJ | 1000 | 113 1/8 | 117 1/4 | 117 3/8 | 0 | ||||
49966 | US%ELH | 1000 | 112 9/16 | 115 13/16 | 115 15/16 | 0 | ||||
49967 | US%EMF | 1000 | 105 23/32 | 106 57/64 | 107 1/64 | 0 | ||||
49968 | US%END | 1000 | 105 11/16 | 111 17/32 | 111 43/64 | 0 | ||||
49969 | US%EPI | 10 | 104 25/32 | 105 29/64 | 105 37/64 | 0 | ||||
49970 | US%EQG | 800 | 93 13/32 | 94 23/32 | 94 55/64 | 0 | ||||
49971 | US%ESC | 500 | 116 9/16 | 110 41/64 | 110 49/64 | 0 | ||||
49972 | US%ETA | 500 | 108 41/64 | 112 3/8 | 112 1/2 | 0 | ||||
49973 | US%ETAw | 0 | 0 | |||||||
49974 | US%EVF | 500 | 99 15/16 | 103 3/32 | 103 7/32 | 0 | ||||
49975 | US%EWD | 350 | 91 31/32 | 92 1/32 | 92 11/64 | 1885 | ||||
49976 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
49977 | US%EXB | 100 | 101 5/8 | 102 1/64 | 102 9/64 | 500 | ||||
49978 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
49979 | US%F00 | 0 | 0 | |||||||
49980 | US%FEB01 | 0 | 0 | |||||||
49981 | US%FEB02 | 0 | 0 | |||||||
49982 | US%FEB03 | 0 | 0 | |||||||
49983 | US%FEB06 | 0 | 0 | |||||||
49984 | US%FEB07 | 0 | 0 | |||||||
49985 | US%FEB10 | 0 | 0 | |||||||
49986 | US%FEB15 | 0 | 0 | |||||||
49987 | US%FEB16 | 0 | 0 | |||||||
49988 | US%FEB19 | 0 | 0 | |||||||
49989 | US%FEB20 | 0 | 0 | |||||||
49990 | US%FEB21 | 0 | 0 | |||||||
49991 | US%FEB23 | 0 | 0 | |||||||
49992 | US%FEB25 | 0 | 0 | |||||||
49993 | US%FEB26 | 0 | 0 | |||||||
49994 | US%GDH | 0 | 0 | |||||||
49995 | US%MAY01 | 0 | 0 | |||||||
49996 | US%MAY03 | 0 | 0 | |||||||
49997 | US%MAY04 | 0 | 0 | |||||||
49998 | US%MAY09 | 0 | 0 | |||||||
49999 | US%MAY10 | 0 | 0 | |||||||
50000 | US%MAY11 | 0 | 0 | |||||||
50001 | US%MAY14 | 0 | 0 | |||||||
50002 | US%MAY16 | 0 | 0 | |||||||
50003 | US%MAY17 | 0 | 0 | |||||||
50004 | US%MAY18 | 0 | 0 | |||||||
50005 | US%MAY20 | 0 | 0 | |||||||
50006 | US%MAY21 | 0 | 0 | |||||||
50007 | US%NOV01 | 0 | 0 | |||||||
50008 | US%NOV02 | 0 | 0 | |||||||
50009 | US%NOV03 | 0 | 0 | |||||||
50010 | US%NOV04 | 0 | 0 | |||||||
50011 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
50012 | US%NOV08 | 0 | 0 | |||||||
50013 | US%NOV09 | 0 | 0 | |||||||
50014 | US%NOV10 | 0 | 0 | |||||||
50015 | US%NOV11 | 0 | 0 | |||||||
50016 | US%NOV12 | 0 | 0 | |||||||
50017 | US%NOV14 | 0 | 0 | |||||||
50018 | US%NOV15 | 0 | 0 | |||||||
50019 | US%NOV16 | 0 | 0 | |||||||
50020 | US%NOV18 | 0 | 0 | |||||||
50021 | US%NOV21 | 0 | 0 | |||||||
50022 | US%NOV22 | 0 | 0 | |||||||
50023 | US%NOV24 | 0 | 0 | |||||||
50024 | US%NOV98 | 0 | 0 | |||||||
50025 | US%SDC | 0 | 0 | |||||||
50026 | US%X05 | 0 | 0 | |||||||
50027 | US%X98 | 0 | 0 | |||||||
50028 | US%Y05 | 0 | 0 | |||||||
50029 | USG%04 | 4 | 99 | 0 | ||||||
50030 | USG%05 | 5 | 102 | 99 | 0 | |||||
50031 | USH | 0 | 119 5/16 | 0 | ||||||
50032 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
50033 | USH%E08 | 0 | 0 | |||||||
50034 | USM%A | 28 | 33 1/2 | 33 1/2 | 35 | 0 | ||||
50035 | USS%DC | 0 | 0 | |||||||
50036 | USSDC | 0 | 0 | |||||||
50037 | USW%01 | 0 | 0 | |||||||
50038 | USW%ZR11 | 25 | 35 7/8 | 35 1/2 | 36 | 0 | ||||
50039 | UTH%99 | 25 | 103 | 97 | 0 | |||||
50040 | UTX%ZR97 | 25 | 93 1/4 | 95 | 0 | |||||
50041 | VCM%D | 1 | 109 1/2 | 108 | 109 | 0 | ||||
50042 | VCM%E | 5 | 102 1/2 | 102 1/2 | 105 | 0 | ||||
50043 | VCM%F | 3 | 100 | 100 | 0 | |||||
50044 | VHI%ZR07 | 9 | 44 3/4 | 44 3/4 | 44 3/4 | 44 3/4 | 44 1/2 | 46 | 9 | |
50045 | VIA%D | 0 | 50 | 150 | 0 | |||||
50046 | VIA%G | 5 | 98 | 97 | 99 | 0 | ||||
50047 | VIA%H | 0 | 90 | 0 | ||||||
50048 | VIA%I | 0 | 90 | 94 | 0 | |||||
50049 | VIA%X03 | 25 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/8 | 92 1/8 | 25 | |
50050 | VIA%Y03 | 10 | 90 1/2 | 90 1/2 | 92 3/8 | 0 | ||||
50051 | VOX%A | 0 | 0 | |||||||
50052 | VRY%08 | 5 | 90 1/8 | 90 1/8 | 90 1/8 | 90 1/8 | 90 1/8 | 92 | 5 | |
50053 | VRY%08. | 10 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/4 | 90 1/8 | 90 7/8 | 10 | |
50054 | VW%03 | 9 | 89 | 88 1/4 | 90 7/8 | 0 | ||||
50055 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
50056 | W%18 | 5 | 110 | 106 1/2 | 113 1/2 | 0 | ||||
50057 | WALB%05 | 6 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 101 1/2 | 6 | ||
50058 | WBB%00 | 4 | 102 1/8 | 101 3/8 | 101 3/4 | 0 | ||||
50059 | WBB%03 | 10 | 99 7/8 | 100 | 100 | 99 7/8 | 100 1/8 | 100 3/8 | 115 | |
50060 | WBB%06 | 3 | 94 7/8 | 95 | 95 | 94 1/2 | 94 1/2 | 94 7/8 | 128 | |
50061 | WBC%02 | 15 | 102 1/4 | 103 | 0 | |||||
50062 | WBN%02 | 5 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 107 3/4 | 109 1/4 | 5 | |
50063 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
50064 | WHO%03 | 4 | 160 | 0 | ||||||
50065 | WHR%ZR11 | 9 | 38 | 38 | 38 | 38 | 38 | 38 1/2 | 11 | |
50066 | WHX%03 | 10 | 96 | 95 1/2 | 96 | 95 1/4 | 95 1/2 | 96 1/4 | 76 | |
50067 | WIR%A | 20 | 99 1/4 | 98 5/8 | 100 | 0 | ||||
50068 | WIST%07 | 5 | 100 5/8 | 100 1/8 | 100 5/8 | 0 | ||||
50069 | WMS%02 | 5 | 99 3/4 | 100 | 100 | 99 3/4 | 98 | 99 3/4 | 30 | |
50070 | WMX%18 | 2 | 106 | 106 | 0 | |||||
50071 | WMX%DC05 | 6 | 94 1/2 | 94 1/2 | 95 | 94 1/2 | 94 1/2 | 95 1/4 | 60 | |
50072 | WMX%ZR01 | 8 | 118 1/2 | 119 | 0 | |||||
50073 | WMX%ZR12 | 25 | 39 1/2 | 39 | 40 | 0 | ||||
50074 | WNH%04 | 3 | 93 1/8 | 95 | 0 | |||||
50075 | WOA%04 | 5 | 79 | 72 | 78 | 0 | ||||
50076 | WOL%02 | 5 | 103 3/4 | 101 7/8 | 103 1/2 | 0 | ||||
50077 | WOL%B | 7 | 100 1/4 | 100 | 100 3/4 | 0 | ||||
50078 | WON%00 | 10 | 74 1/4 | 74 3/4 | 74 3/4 | 74 1/4 | 74 1/4 | 74 1/2 | 86 | |
50079 | WRC%03 | 5 | 99 1/8 | 99 3/4 | 99 3/4 | 99 1/8 | 99 1/8 | 100 7/8 | 40 | |
50080 | WSO%C | 0 | 0 | |||||||
50081 | X%17 | 8 | 97 1/2 | 96 1/2 | 97 1/2 | 96 1/2 | 96 7/8 | 97 1/2 | 145 | |
50082 | X%97 | 1 | 102 | 101 1/32 | 103 5/16 | 0 | ||||
50083 | X%J01 | 10 | 93 1/2 | 93 | 93 1/2 | 93 | 93 1/2 | 94 1/2 | 15 | |
50084 | X%ZR05 | 10 | 47 | 47 | 0 | |||||
50085 | XONCP%05 | 5 | 95 | 93 1/2 | 0 | |||||
50086 | XPN%A | 500 | 101 | 97 | 102 | 0 | ||||
50087 | XRXCR%99 | 15 | 109 3/8 | 107 3/4 | 109 3/8 | 0 | ||||
50088 | XTO%03 | 10 | 107 | 104 | 106 | 0 | ||||
50089 | XYZ% | 0 | 0 | |||||||
50090 | YPF%02 | 0 | 0 | |||||||
50091 | ZAP%01 | 5 | 98 1/2 | 98 | 99 | 0 | ||||
50092 | ZAP%01. | 0 | 95 1/4 | 102 1/2 | 0 | |||||
50093 | ZAP%97 | 5 | 100 1/2 | 100 5/8 | 101 3/4 | 0 | ||||
50094 | ZAP%97. | 50 | 102 | 100 1/8 | 107 | 0 | ||||
50095 | ZC%AAA | 0 | 29 1/2 | 29 5/8 | 0 | |||||
50096 | ZC%AAE | 0 | 0 | |||||||
50097 | ZC%AAG | 0 | 0 | |||||||
50098 | ZC%ABI | 0 | 60 19/32 | 60 23/32 | 0 | |||||
50099 | ZC%ACA | 0 | 0 | |||||||
50100 | ZC%ACG | 28 | 27 63/64 | 28 21/64 | 28 29/64 | 0 | ||||
50101 | ZC%ADE | 308 | 57 61/64 | 58 33/64 | 58 41/64 | 0 | ||||
50102 | ZC%AEC | 0 | 27 51/64 | 27 15/16 | 0 | |||||
50103 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
50104 | ZC%AF | 0 | 0 | |||||||
50105 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
50106 | ZC%AFJ | 0 | 27 19/64 | 27 27/64 | 0 | |||||
50107 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
50108 | ZC%AGH | 10 | 56 19/64 | 56 37/64 | 56 45/64 | 0 | ||||
50109 | ZC%AHF | 0 | 26 15/16 | 27 1/16 | 0 | |||||
50110 | ZC%AHJ | 0 | 99 3/4 | 99 7/8 | 0 | |||||
50111 | ZC%AJB | 0 | 55 | 55 1/8 | 0 | |||||
50112 | ZC%AJF | 0 | 97 9/32 | 97 13/32 | 0 | |||||
50113 | ZC%AKC | 0 | 95 59/64 | 96 3/64 | 0 | |||||
50114 | ZC%AKI | 0 | 26 3/64 | 26 11/64 | 0 | |||||
50115 | ZC%ALA | 0 | 94 35/64 | 94 43/64 | 0 | |||||
50116 | ZC%ALG | 0 | 24 57/64 | 25 | 0 | |||||
50117 | ZC%AME | 0 | 24 27/64 | 24 35/64 | 0 | |||||
50118 | ZC%AMI | 0 | 93 11/64 | 93 19/64 | 0 | |||||
50119 | ZC%ANC | 0 | 23 13/64 | 23 21/64 | 0 | |||||
50120 | ZC%ANG | 0 | 91 53/64 | 91 61/64 | 0 | |||||
50121 | ZC%APB | 0 | 88 29/32 | 90 31/64 | 90 19/32 | 0 | ||||
50122 | ZC%APH | 0 | 22 7/16 | 22 9/16 | 0 | |||||
50123 | ZC%AQF | 0 | 22 3/64 | 22 3/16 | 0 | |||||
50124 | ZC%AQJ | 0 | 89 9/64 | 89 17/64 | 0 | |||||
50125 | ZC%ARD | 0 | 21 5/16 | 21 7/16 | 0 | |||||
50126 | ZC%ARH | 0 | 87 13/16 | 87 15/16 | 0 | |||||
50127 | ZC%ASB | 0 | 20 15/32 | 20 19/32 | 0 | |||||
50128 | ZC%ASF | 0 | 86 15/32 | 86 19/32 | 0 | |||||
50129 | ZC%ATD | 0 | 85 1/8 | 85 1/4 | 0 | |||||
50130 | ZC%ATJ | 0 | 20 7/32 | 20 11/32 | 0 | |||||
50131 | ZC%AUA | 34 | 78 7/64 | 83 27/32 | 83 31/32 | 0 | ||||
50132 | ZC%AUG | 0 | 19 7/8 | 20 | 0 | |||||
50133 | ZC%AVE | 0 | 18 29/64 | 18 37/64 | 0 | |||||
50134 | ZC%AVI | 0 | 82 35/64 | 82 43/64 | 0 | |||||
50135 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
50136 | ZC%AWC | 0 | 18 31/32 | 19 3/32 | 0 | |||||
50137 | ZC%AWG | 0 | 81 19/64 | 81 27/64 | 0 | |||||
50138 | ZC%AXA | 0 | 17 53/64 | 17 61/64 | 0 | |||||
50139 | ZC%AXE | 0 | 79 63/64 | 80 7/64 | 0 | |||||
50140 | ZC%AYC | 28 | 78 1/32 | 78 13/16 | 78 15/16 | 0 | ||||
50141 | ZC%AYI | 0 | 18 11/32 | 18 15/32 | 0 | |||||
50142 | ZC%AZF | 0 | 17 9/16 | 17 11/16 | 0 | |||||
50143 | ZC%AZJ | 12 | 76 7/16 | 77 19/32 | 77 23/32 | 0 | ||||
50144 | ZC%BAD | 14 | 73 1/32 | 76 27/64 | 76 35/64 | 0 | ||||
50145 | ZC%BBB | 21 | 73 5/32 | 75 3/16 | 75 5/16 | 0 | ||||
50146 | ZC%BBH | 0 | 17 7/64 | 17 15/64 | 0 | |||||
50147 | ZC%BCF | 0 | 14 29/32 | 16 43/64 | 16 51/64 | 0 | ||||
50148 | ZC%BCJ | 10 | 73 3/32 | 73 31/32 | 74 3/32 | 0 | ||||
50149 | ZC%BDD | 0 | 0 | |||||||
50150 | ZC%BDH | 0 | 71 25/32 | 71 29/32 | 0 | |||||
50151 | ZC%BEF | 30 | 66 23/32 | 70 5/8 | 70 3/4 | 0 | ||||
50152 | ZC%BRJ | 0 | 0 | |||||||
50153 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
50154 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
50155 | ZC%BVA | 11 | 97 3/4 | 98 9/16 | 98 11/16 | 0 | ||||
50156 | ZC%BWI | 100 | 95 43/64 | 96 | 96 1/8 | 0 | ||||
50157 | ZC%BXG | 42 | 91 21/32 | 93 3/16 | 93 5/16 | 0 | ||||
50158 | ZC%BYE | 1200 | 89 37/64 | 90 35/64 | 90 43/64 | 0 | ||||
50159 | ZC%BZB | 20 | 84 17/32 | 87 53/64 | 87 61/64 | 0 | ||||
50160 | ZC%CAF | 10 | 85 1/16 | 85 3/16 | 85 5/16 | 0 | ||||
50161 | ZC%CBD | 25 | 74 25/64 | 82 37/64 | 82 45/64 | 0 | ||||
50162 | ZC%CCB | 49 | 77 27/32 | 80 3/32 | 80 7/32 | 0 | ||||
50163 | ZC%CDJ | 8 | 73 7/32 | 77 45/64 | 77 53/64 | 0 | ||||
50164 | ZC%CEH | 11 | 69 3/4 | 75 5/16 | 75 7/16 | 0 | ||||
50165 | ZC%CFE | 500 | 69 17/32 | 72 61/64 | 73 5/64 | 0 | ||||
50166 | ZC%CGC | 10 | 66 3/16 | 70 21/32 | 70 25/32 | 0 | ||||
50167 | ZC%CHA | 12 | 65 3/64 | 68 23/64 | 68 31/64 | 0 | ||||
50168 | ZC%CJG | 10 | 63 37/64 | 66 1/8 | 66 1/4 | 0 | ||||
50169 | ZC%CKD | 20 | 62 23/64 | 63 59/64 | 64 3/64 | 0 | ||||
50170 | ZC%CLB | 0 | 61 45/64 | 61 53/64 | 0 | |||||
50171 | ZC%CMJ | 150 | 55 19/32 | 59 37/64 | 59 45/64 | 0 | ||||
50172 | ZC%CNH | 10 | 52 63/64 | 57 19/32 | 57 23/32 | 0 | ||||
50173 | ZC%CPC | 35 | 54 7/8 | 55 41/64 | 55 49/64 | 0 | ||||
50174 | ZC%CQA | 20 | 53 19/64 | 53 3/4 | 53 57/64 | 0 | ||||
50175 | ZC%CRI | 22 | 47 49/64 | 51 53/64 | 51 61/64 | 0 | ||||
50176 | ZC%CSG | 5 | 45 9/16 | 49 63/64 | 50 7/64 | 0 | ||||
50177 | ZC%CTE | 5 | 46 31/32 | 48 5/16 | 48 7/16 | 1500 | ||||
50178 | ZC%CUB | 10 | 39 7/64 | 46 11/16 | 46 13/16 | 0 | ||||
50179 | ZC%CVJ | 0 | 41 27/64 | 45 1/32 | 45 5/32 | 0 | ||||
50180 | ZC%CWH | 32 | 39 51/64 | 43 31/64 | 43 39/64 | 0 | ||||
50181 | ZC%CXF | 5 | 42 23/64 | 41 59/64 | 42 3/64 | 0 | ||||
50182 | ZC%CYD | 30 | 36 13/64 | 40 15/32 | 40 19/32 | 0 | ||||
50183 | ZC%CZA | 0 | 38 9/16 | 38 61/64 | 39 5/64 | 0 | ||||
50184 | ZC%DAE | 11 | 33 7/16 | 37 37/64 | 37 45/64 | 0 | ||||
50185 | ZC%DBC | 28 | 33 17/64 | 36 15/64 | 36 23/64 | 0 | ||||
50186 | ZC%DCA | 75 | 34 39/64 | 34 15/16 | 35 1/16 | 0 | ||||
50187 | ZC%DDI | 20 | 29 47/64 | 33 53/64 | 33 61/64 | 0 | ||||
50188 | ZC%DEG | 14 | 29 7/64 | 32 39/64 | 32 47/64 | 0 | ||||
50189 | ZC%DFD | 6 | 28 13/32 | 31 7/16 | 31 9/16 | 0 | ||||
50190 | ZC%DGB | 18 | 27 11/32 | 30 11/32 | 30 15/32 | 0 | ||||
50191 | ZC%DHJ | 69 | 26 15/64 | 29 15/64 | 29 3/8 | 0 | ||||
50192 | ZC%FAC | 0 | 0 | |||||||
50193 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
50194 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
50195 | ZC%FDG | 80 | 99 15/32 | 99 49/64 | 99 57/64 | 0 | ||||
50196 | ZC%FEE | 20 | 97 3/32 | 97 19/64 | 97 27/64 | 0 | ||||
50197 | ZC%FFB | 3100 | 94 3/64 | 94 37/64 | 94 11/16 | 0 | ||||
50198 | ZC%FGJ | 12 | 91 1/64 | 91 27/32 | 91 31/32 | 0 | ||||
50199 | ZC%FHH | 6 | 89 1/64 | 89 5/32 | 89 9/32 | 0 | ||||
50200 | ZC%FJD | 50 | 83 9/32 | 86 15/32 | 86 19/32 | 0 | ||||
50201 | ZC%FKA | 20 | 83 5/32 | 83 27/32 | 83 31/32 | 0 | ||||
50202 | ZC%FLI | 45 | 77 13/16 | 81 21/64 | 81 29/64 | 0 | ||||
50203 | ZC%FMG | 48 | 76 1/2 | 78 29/32 | 79 1/32 | 0 | ||||
50204 | ZC%FNE | 8 | 72 33/64 | 76 1/2 | 76 5/8 | 0 | ||||
50205 | ZC%FPJ | 50 | 71 23/32 | 74 1/8 | 74 1/4 | 0 | ||||
50206 | ZC%FQH | 100 | 68 15/64 | 71 13/16 | 71 15/16 | 0 | ||||
50207 | ZC%FRF | 10 | 65 15/16 | 69 17/32 | 69 21/32 | 0 | ||||
50208 | ZC%FSD | 30 | 68 7/8 | 67 7/32 | 67 11/32 | 0 | ||||
50209 | ZC%FTB | 10 | 63 19/32 | 65 5/64 | 65 13/64 | 0 | ||||
50210 | ZC%FUI | 20 | 58 5/8 | 62 13/16 | 62 15/16 | 0 | ||||
50211 | ZC%FVG | 43 | 59 1/64 | 60 43/64 | 60 51/64 | 0 | ||||
50212 | ZC%FWE | 9 | 56 9/16 | 58 9/16 | 58 11/16 | 0 | ||||
50213 | ZC%FXC | 5 | 55 31/64 | 56 21/32 | 56 25/32 | 0 | ||||
50214 | ZC%FYA | 16 | 53 1/8 | 54 43/64 | 54 51/64 | 0 | ||||
50215 | ZC%FZH | 0 | 52 7/32 | 0 | ||||||
50216 | ZC%GAB | 50 | 46 21/64 | 50 57/64 | 51 1/32 | 0 | ||||
50217 | ZC%GBJ | 25 | 47 31/32 | 49 3/16 | 49 5/16 | 0 | ||||
50218 | ZC%GCH | 25 | 43 29/32 | 47 1/2 | 47 5/8 | 0 | ||||
50219 | ZC%GDF | 40 | 44 5/32 | 45 7/8 | 46 | 0 | ||||
50220 | ZC%GED | 25 | 40 23/64 | 44 17/64 | 44 25/64 | 0 | ||||
50221 | ZC%GFA | 30 | 42 1/64 | 42 45/64 | 42 53/64 | 0 | ||||
50222 | ZC%JTH | 14 | 25 1/2 | 28 15/64 | 28 11/32 | 0 | ||||
50223 | ZC%JUE | 25 | 37 13/32 | 41 3/16 | 41 21/64 | 0 | ||||
50224 | ZC%JVC | 6 | 35 7/32 | 39 45/64 | 39 53/64 | 0 | ||||
50225 | ZC%JWA | 5 | 34 47/64 | 38 17/64 | 38 3/8 | 0 | ||||
50226 | ZC%JXI | 5 | 37 63/64 | 36 29/32 | 37 1/32 | 0 | ||||
50227 | ZC%JYG | 30 | 31 9/32 | 35 37/64 | 35 23/32 | 0 | ||||
50228 | ZC%JZD | 30 | 30 29/64 | 34 5/16 | 34 7/16 | 0 | ||||
50229 | ZC%KAG | 4 | 29 7/8 | 33 7/32 | 33 11/32 | 0 | ||||
50230 | ZC%KBE | 100 | 28 35/64 | 32 1/64 | 32 9/64 | 0 | ||||
50231 | ZC%KCC | 12 | 27 15/64 | 30 55/64 | 30 63/64 | 0 | ||||
50232 | ZC%KDA | 30 | 25 43/64 | 29 51/64 | 29 59/64 | 0 | ||||
50233 | ZC%KEI | 20 | 24 7/8 | 28 45/64 | 28 53/64 | 0 | ||||
50234 | ZC%KFF | 12 | 24 1/8 | 27 45/64 | 27 53/64 | 0 | ||||
50235 | ZC%KGD | 165 | 23 63/64 | 27 9/64 | 27 17/64 | 0 | ||||
50236 | ZC%KHB | 30 | 23 47/64 | 26 43/64 | 26 13/16 | 0 | ||||
50237 | ZC%KJH | 30 | 23 45/64 | 26 3/16 | 26 5/16 | 0 | ||||
50238 | ZC%KKE | 130 | 23 9/64 | 25 3/4 | 25 7/8 | 0 | ||||
50239 | ZC%KLC | 60 | 22 5/8 | 25 17/64 | 25 25/64 | 0 | ||||
50240 | ZC%KMA | 9 | 22 61/64 | 24 53/64 | 24 31/32 | 0 | ||||
50241 | ZC%KNI | 101 | 25 11/16 | 24 27/64 | 24 35/64 | 0 | ||||
50242 | ZC%KPD | 110 | 23 1/4 | 24 1/16 | 24 3/16 | 0 | ||||
50243 | ZC%KQB | 30 | 20 3/4 | 23 39/64 | 23 47/64 | 0 | ||||
50244 | ZC%KRJ | 118 | 21 43/64 | 23 13/64 | 23 21/64 | 0 | ||||
50245 | ZC%KSH | 0 | 22 13/16 | 22 15/16 | 0 | |||||
50246 | ZC%KTF | 125 | 21 13/32 | 22 7/16 | 22 9/16 | 0 | ||||
50247 | ZC%KUC | 200 | 21 33/64 | 22 3/64 | 22 3/16 | 0 | ||||
50248 | ZC%KVA | 0 | 21 11/64 | 21 11/16 | 21 13/16 | 1000 | ||||
50249 | ZC%KWI | 0 | 21 5/16 | 21 29/64 | 0 | |||||
50250 | ZC%KXG | 100 | 18 49/64 | 21 | 21 1/8 | 0 | ||||
50251 | ZC%KYE | 45 | 18 5/64 | 20 9/16 | 20 11/16 | 0 | ||||
50252 | ZC%KZB | 43 | 18 3/32 | 20 13/64 | 20 11/32 | 1000 | ||||
50253 | ZC%LAF | 564 | 20 9/32 | 20 | 20 9/64 | 0 | ||||
50254 | ZC%LBD | 45 | 17 11/32 | 19 5/8 | 19 3/4 | 0 | ||||
50255 | ZC%LCB | 50 | 17 21/64 | 19 1/4 | 19 3/8 | 0 | ||||
50256 | ZC%LDJ | 15 | 17 3/64 | 18 31/32 | 19 3/32 | 0 | ||||
50257 | ZC%LEH | 53 | 17 13/16 | 18 21/32 | 18 25/32 | 0 | ||||
50258 | ZC%LFE | 40 | 17 19/64 | 18 7/16 | 18 41/64 | 1000 | ||||
50259 | ZC%LGC | 0 | 18 5/64 | 18 13/64 | 0 | |||||
50260 | ZC%LHA | 46 | 15 21/64 | 17 13/16 | 17 15/16 | 0 | ||||
50261 | ZC%LJG | 46 | 15 9/32 | 17 33/64 | 17 41/64 | 0 | ||||
50262 | ZC%LKD | 0 | 16 41/64 | 17 23/64 | 17 31/64 | 0 | ||||
50263 | ZC%LLB | 0 | 15 31/64 | 17 1/32 | 17 5/32 | 0 | ||||
50264 | ZC%LMJ | 0 | 16 19/32 | 16 23/32 | 0 | |||||
50265 | ZC%LPC | 0 | 15 45/64 | 16 31/64 | 16 45/64 | 0 | ||||
50266 | ZC%LQA | 0 | 16 1/8 | 16 1/4 | 0 | |||||
50267 | ZC%LRI | 0 | 14 21/64 | 0 | ||||||
50268 | ZC%LTE | 30 | 13 3/16 | 15 3/4 | 15 57/64 | 0 | ||||
50269 | ZC%LUB | 0 | 15 1/4 | 15 3/8 | 0 | |||||
50270 | ZCB | 0 | 57 49/64 | 0 | ||||||
50271 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
50272 | ZE%11 | 25 | 80 | 79 1/2 | 80 | 79 1/2 | 79 1/2 | 80 | 52 | |
50273 | ZRC%23 | 1 | 86 | 0 | ||||||
50274 | 0 | 0 |