/ Cream of the Crop 22 / Cream of the Crop 22.iso / stocks / pcstok26.11 / QUOTES.ASC |
Comma Seperated Value File | 1996-11-26 | 2MB | 50,360 rows |
# | A | 400 | 47 | 48 | 48 | 47 | 47 1/8 | 47 1/2 | 1900 | |
---|---|---|---|---|---|---|---|---|---|---|
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 | 63 1/2 | 63 3/8 | 63 7/8 | 62 3/4 | 63 1/8 | 63 5/8 | 6900 | |
102 | AAA | 2000 | 1 15/16 | 1 7/8 | 2 1/8 | 0 | ||||
103 | AAABX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
104 | AAAM | 0 | 0 | |||||||
105 | AAAMW | 0 | 0 | |||||||
106 | AAAXX | 0 | 0 | |||||||
107 | AAApA | 500 | 11 1/8 | 0 | ||||||
108 | AAB | 200 | 47 1/4 | 0 | ||||||
109 | AABA | 0 | 0 | |||||||
110 | AABC | 2000 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 3/4 | 4000 | |
111 | AABCX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
112 | AABE | 0 | 0 | |||||||
113 | AABS | 0 | 0 | |||||||
114 | AABT | 0 | 0 | |||||||
115 | AABX | 0 | 0 | |||||||
116 | AAC | 1000 | 15/64 | 0 | ||||||
117 | AAC.A | 0 | 0 | |||||||
118 | AAC.B | 0 | 0 | |||||||
119 | AAC/WS | 122500 | 1/32 | 0 | ||||||
120 | AACBF | 0 | 5.5000 | 0 | ||||||
121 | AACC | 0 | 0 | |||||||
122 | AACE | 400 | 15 | 15 | 15 1/4 | 15 | 15 1/8 | 15 3/4 | 6000 | |
123 | AACF | 0 | 0 | |||||||
124 | AACGF | 0 | 1.9200 | 0 | ||||||
125 | AACI | 10000 | 12 3/8 | 11 7/8 | 12 1/2 | 11 7/8 | 12 1/4 | 12 1/2 | 42300 | |
126 | AACIB | 8800 | 9 3/4 | 9 11/16 | 9 3/4 | 9 1/2 | 9 3/4 | 10 | 17000 | |
127 | AACO | 0 | 0 | |||||||
128 | AACP | 0 | 0 | |||||||
129 | AACQ | 0 | 0 | |||||||
130 | AACXX | 0 | 0.48 | 2.78 | 2.81 | 4196 | ||||
131 | AAD | 0 | 0 | |||||||
132 | AADBX | 0 | 15.83 | 15.83 | 15.83 | 0 | ||||
133 | AADEX | 0 | 19.79 | 19.79 | 19.79 | 0 | ||||
134 | AADFX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
135 | AADV | 300 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 31 3/4 | 32 1/2 | 300 | |
136 | AADXX | 0 | 0.32 | 5.34 | 5.53 | 14327 | ||||
137 | AAE | 0 | 0 | |||||||
138 | AAF | 1900 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 1900 | |
139 | AAFP | 0 | 0 | |||||||
140 | AAG | 500 | 13 3/4 | 13 1/8 | 13 5/8 | 0 | ||||
141 | AAGAX | 0 | 19.86 | 19.86 | 19.86 | 0 | ||||
142 | AAGF | 0 | 0 | |||||||
143 | AAGFX | 0 | 45.26 | 45.26 | 47.89 | 0 | ||||
144 | AAGIF | 0 | 86.5000 | 0 | ||||||
145 | AAGIY | 500 | 8 9/16 | 8 1/2 | 8 9/16 | 8 3/8 | 8 7/16 | 8 9/16 | 6700 | |
146 | AAGN | 0 | 0 | |||||||
147 | AAGP | 1000 | 15 | 15 29/64 | 15 29/64 | 14 3/4 | 14 3/4 | 15 1/2 | 4700 | |
148 | AAGXX | 0 | 0.73 | 4.75 | 4.90 | 6716 | ||||
149 | AAGpT | 400 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 40200 | |||
150 | AAH | 2000 | 21 1/2 | 20 1/4 | 20 3/4 | 0 | ||||
151 | AAH$ | 0 | 0 | |||||||
152 | AAHC | 0 | 0 | |||||||
153 | AAHD | 0 | 0 | |||||||
154 | AAHS | 2000 | 10 1/4 | 10 1/4 | 11 1/4 | 0 | ||||
155 | AAIAX | 0 | 15.88 | 15.88 | 15.88 | 0 | ||||
156 | AAIEX | 0 | 15.83 | 15.83 | 15.83 | 0 | ||||
157 | AAII | 200 | 21 1/4 | 21 1/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 109000 | |
158 | AAINX | 0 | 9.87 | 9.87 | 10.36 | 0 | ||||
159 | AAIR | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 11/16 | 48700 | |
160 | AAITX | 0 | 11.37 | 11.37 | 11.94 | 0 | ||||
161 | AAL | 200 | 14 5/8 | 14 1/8 | 15 3/4 | 0 | ||||
162 | AALA | 1000 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 1 1/32 | 1000 | |
163 | AALC | 0 | 0 | |||||||
164 | AALE | 0 | 0 | |||||||
165 | AALEC | 0 | 0 | |||||||
166 | AALGX | 0 | 21.81 | 21.81 | 22.90 | 0 | ||||
167 | AALI | 0 | 0 | |||||||
168 | AALK | 0 | 0 | |||||||
169 | AALO | 0 | 0 | |||||||
170 | AALR | 6000 | 12 1/8 | 11 3/8 | 12 1/8 | 11 3/8 | 11 7/8 | 12 1/8 | 316300 | |
171 | AALT | 0 | 0 | |||||||
172 | AALW | 0 | 0 | |||||||
173 | AAM | 100 | 43 3/8 | 43 1/2 | 43 1/2 | 43 3/8 | 42 3/8 | 42 7/8 | 200 | |
174 | AAMBX | 0 | 11.36 | 11.36 | 11.93 | 0 | ||||
175 | AAMC | 0 | 0 | |||||||
176 | AAMCD | 800 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 800 | |
177 | AAMCL | 0 | 0.0312 | 0.2500 | 0 | |||||
178 | AAMCZ | 0 | 0.0312 | 0.2500 | 0 | |||||
179 | AAME | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 5/16 | 28000 | |
180 | AAMEG | 25 | 95 | 90 | 105 | 0 | ||||
181 | AAMI | 0 | 0 | |||||||
182 | AAMTF | 0 | 1.6700 | 0 | ||||||
183 | AAMXX | 0 | 0.75 | 5.05 | 5.20 | 81018 | ||||
184 | AANB | 2100 | 8.6641 | 0 | ||||||
185 | AANP | 1000 | 0.5937 | 0.5625 | 0.9687 | 0 | ||||
186 | AAON | 2300 | 5 1/4 | 5 9/32 | 5 9/32 | 5 1/8 | 5 1/8 | 5 3/8 | 25700 | |
187 | AAP | 700 | 40 3/4 | 41 1/4 | 41 1/2 | 40 3/4 | 40 3/8 | 41 1/8 | 2000 | |
188 | AAPL | 1800 | 24 1/4 | 24 7/8 | 25 | 24 | 24 1/8 | 24 1/4 | 1008800 | |
189 | AAPS | 0 | 0 | |||||||
190 | AAPX | 0 | 0 | |||||||
191 | AAPXX | 0 | 0.13 | 2.68 | 2.72 | 540 | ||||
192 | AARCQ | 5000 | 0.0010 | 0.0100 | 0.0200 | 0 | ||||
193 | AAS | 200 | 39 1/2 | 37 5/8 | 38 1/8 | 0 | ||||
194 | AASA | 0 | 0 | |||||||
195 | AASAF | 0 | 6.6500 | 0 | ||||||
196 | AASAY | 0 | 33.2500 | 0 | ||||||
197 | AASC | 0 | 0 | |||||||
198 | AASCX | 0 | 16.46 | 16.46 | 17.28 | 0 | ||||
199 | AASGF | 0 | 6.5000 | 0 | ||||||
200 | AASI | 0 | 0 | |||||||
201 | AASMX | 0 | 11.11 | 11.11 | 11.66 | 0 | ||||
202 | AASPF | 0 | 6.2500 | 0 | ||||||
203 | AASS | 0 | 0 | |||||||
204 | AAT | 600 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
205 | AATI | 100 | 14 | 14 | 14 | 14 | 14 | 15 | 300 | |
206 | AATT | 100 | 8 5/8 | 9 1/8 | 9 1/8 | 8 1/2 | 8 5/8 | 8 7/8 | 41100 | |
207 | AATXX | 0 | 0.48 | 2.95 | 2.99 | 16385 | ||||
208 | AAU | 0 | 0 | |||||||
209 | AAUTX | 0 | 11.44 | 11.44 | 12.01 | 0 | ||||
210 | AAUXX | 0 | 0.47 | 4.95 | 5.33 | 259 | ||||
211 | AAUYP | 1000 | 25.2500 | 0 | ||||||
212 | AAX | 0 | 0 | |||||||
213 | AAXN | 0 | 0 | |||||||
214 | AAp | 400 | 65 | 0 | ||||||
215 | AB | 100 | 60 1/2 | 60 5/8 | 60 3/4 | 60 1/4 | 60 3/8 | 60 7/8 | 400 | |
216 | ABA/WS | 0 | 3/16 | 7/16 | 0 | |||||
217 | ABAC | 0 | 0 | |||||||
218 | ABACF | 25000 | 8 7/8 | 9 3/16 | 9 3/16 | 8 13/16 | 8 7/8 | 9 | 666100 | |
219 | ABAG | 600 | 11 3/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 15300 | |
220 | ABALX | 0 | 15.61 | 15.61 | 16.56 | 0 | ||||
221 | ABAN | 1200 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 10500 | |
222 | ABAX | 2000 | 3 7/16 | 3 7/16 | 3 5/8 | 3 5/16 | 3 3/8 | 3 1/2 | 127000 | |
223 | ABBB | 0 | 0 | |||||||
224 | ABBBF | 0 | 117.8750 | 0 | ||||||
225 | ABBBY | 200 | 115 | 115 1/8 | 115 1/2 | 114 3/4 | 114 3/4 | 115 | 8600 | |
226 | ABBG | 0 | 0 | |||||||
227 | ABBGF | 0 | 10.6854 | 0 | ||||||
228 | ABBGY | 0 | 127.0000 | 0 | ||||||
229 | ABBK | 5000 | 20 1/8 | 19 7/8 | 20 1/8 | 19 7/8 | 19 7/8 | 20 3/8 | 5200 | |
230 | ABCAX | 0 | 27.63 | 27.63 | 29.24 | 0 | ||||
231 | ABCB | 100 | 17 3/4 | 17 | 17 3/4 | 0 | ||||
232 | ABCBX | 0 | 27.62 | 27.62 | 27.62 | 0 | ||||
233 | ABCC | 5000 | 13/16 | 3/4 | 13/16 | 0 | ||||
234 | ABCCC | 6000 | 23/32 | 11/16 | 3/4 | 5/8 | 11/16 | 3/4 | 98500 | |
235 | ABCH | 0 | 0 | |||||||
236 | ABCN | 400 | 16 3/4 | 16 1/2 | 17 1/2 | 0 | ||||
237 | ABCO | 2000 | 21 1/2 | 20 7/8 | 21 1/2 | 20 7/8 | 21 3/8 | 21 5/8 | 73600 | |
238 | ABCP | 2400 | 2.0300 | 2.0200 | 2.0600 | 1.9100 | 2.0300 | 2.0700 | 1248900 | |
239 | ABCR | 2200 | 17 7/8 | 17 3/4 | 17 15/16 | 17 1/2 | 17 1/2 | 17 7/8 | 20400 | |
240 | ABCU | 2500 | 0.6562 | 0.6562 | 0.7500 | 0 | ||||
241 | ABCV | 0 | 0 | |||||||
242 | ABCW | 100 | 35 1/4 | 34 7/8 | 35 1/2 | 34 7/8 | 34 7/8 | 35 1/2 | 900 | |
243 | ABCX | 0 | 227.0000 | 234.0000 | 0 | |||||
244 | ABDC | 50000 | 0.1000 | 0 | ||||||
245 | ABDEF | 0 | 1.3750 | 0 | ||||||
246 | ABDR | 1000 | 25 3/4 | 26 3/4 | 27 | 25 3/4 | 25 3/4 | 26 1/4 | 272100 | |
247 | ABE | 900 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 900 | |||
248 | ABER | 0 | 0 | |||||||
249 | ABERF | 100 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 5/8 | 600 | |
250 | ABEV | 2500 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 3500 | |
251 | ABF | 1000 | 21 1/4 | 21 3/8 | 21 3/4 | 0 | ||||
252 | ABFA | 0 | 0 | |||||||
253 | ABFAF | 0 | 2.8750 | 0 | ||||||
254 | ABFAX | 0 | 20.45 | 20.45 | 21.36 | 0 | ||||
255 | ABFBX | 0 | 17.55 | 17.55 | 17.55 | 0 | ||||
256 | ABFC | 0 | 0 | |||||||
257 | ABFD | 0 | 0 | |||||||
258 | ABFG | 0 | 0 | |||||||
259 | ABFI | 0 | 0 | |||||||
260 | ABFK | 0 | 0 | |||||||
261 | ABFL | 0 | 0 | |||||||
262 | ABFLA | 0 | 0 | |||||||
263 | ABFS | 100 | 4 1/4 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 142100 | |
264 | ABFSP | 50000 | 23 7/8 | 24 1/4 | 24 1/4 | 23 3/4 | 23 5/8 | 24 1/4 | 104000 | |
265 | ABFT | 0 | 0 | |||||||
266 | ABFW | 0 | 0 | |||||||
267 | ABFY | 0 | 0 | |||||||
268 | ABG/WS | 0 | 3/16 | 7/16 | 0 | |||||
269 | ABGA | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 5/8 | 12 1/8 | 100 | |
270 | ABGXX | 0 | 0.53 | 4.86 | 4.67 | 7006 | ||||
271 | ABHCF | 0 | 0.0010 | 0 | ||||||
272 | ABI | 0 | 0 | |||||||
273 | ABI.B | 0 | 0 | |||||||
274 | ABIA | 0 | 0 | |||||||
275 | ABIC | 5000 | 3.5625 | 0 | ||||||
276 | ABIFX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
277 | ABIG | 1000 | 49 1/2 | 50 7/8 | 51 1/8 | 49 1/2 | 49 1/2 | 49 3/4 | 83800 | |
278 | ABIGP | 1200 | 59 3/4 | 60 | 60 | 59 5/8 | 59 5/8 | 59 3/4 | 2500 | |
279 | ABII | 200 | 17 3/8 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/2 | 42100 | |
280 | ABIO | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/4 | 300 | |
281 | ABIX | 1000 | 3 3/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 3300 | |
282 | ABK | 500 | 64 5/8 | 66 1/4 | 66 7/8 | 0 | ||||
283 | ABKA | 0 | 0 | |||||||
284 | ABKFF | 0 | 5.1250 | 0 | ||||||
285 | ABKL | 0 | 0 | |||||||
286 | ABKP | 0 | 0 | |||||||
287 | ABL | 400 | 20 1/2 | 20 1/4 | 20 3/4 | 0 | ||||
288 | ABLAF | 0 | 1.0800 | 0 | ||||||
289 | ABLBX | 0 | 22.51 | 22.51 | 22.51 | 0 | ||||
290 | ABLEQ | 5000 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
291 | ABLT | 0 | 0 | |||||||
292 | ABM | 1000 | 17 | 17 | 17 | 17 | 16 3/4 | 17 1/4 | 1000 | |
293 | ABMC | 1000 | 4.2500 | 4.4375 | 4.6250 | 4.2500 | 4.1875 | 4.5000 | 34400 | |
294 | ABMD | 100 | 14 3/8 | 13 3/8 | 14 3/8 | 13 3/8 | 13 3/8 | 14 3/8 | 10600 | |
295 | ABMGF | 0 | 14.1800 | 0 | ||||||
296 | ABMI | 2500 | 1.0000 | 1.0625 | 1.0625 | 0.9375 | 0.9687 | 1.0312 | 66500 | |
297 | ABMLF | 0 | 4.6250 | 0 | ||||||
298 | ABMO | 0 | 0 | |||||||
299 | ABMS | 0 | 0 | |||||||
300 | ABMw | 0 | 17 5/8 | 18 3/8 | 0 | |||||
301 | ABN | 3000 | 4 5/8 | 4 1/2 | 4 7/8 | 0 | ||||
302 | ABNA | 0 | 0 | |||||||
303 | ABNC | 0 | 0 | |||||||
304 | ABND | 200 | 10 | 10 | 10 1/2 | 10 | 10 | 10 1/2 | 30500 | |
305 | ABNDX | 0 | 13.86 | 13.86 | 14.55 | 0 | ||||
306 | ABNE | 0 | 0 | |||||||
307 | ABNG | 0 | 0 | |||||||
308 | ABNGF | 0 | 0 | |||||||
309 | ABNTF | 0 | 2.3750 | 0 | ||||||
310 | ABNX | 0 | 0 | |||||||
311 | ABO | 0 | 0 | |||||||
312 | ABO.A | 0 | 0 | |||||||
313 | ABO.B | 0 | 0 | |||||||
314 | ABOT | 20000 | 0.4375 | 0.3125 | 0.5000 | 0 | ||||
315 | ABP | 100 | 22 3/8 | 0 | ||||||
316 | ABPC | 0 | 0 | |||||||
317 | ABPCA | 1000 | 6 1/2 | 6 3/4 | 6 15/16 | 6 7/16 | 6 1/2 | 6 5/8 | 134700 | |
318 | ABPN | 0 | 0 | |||||||
319 | ABPW | 0 | 0 | |||||||
320 | ABQXX | 0 | 0.47 | 4.52 | 4.66 | 1870 | ||||
321 | ABR | 1100 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
322 | ABREF | 200 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 7/8 | 49300 | |
323 | ABRG | 3000 | 0.0800 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1200 | 13000 | |
324 | ABRI | 4000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 | 7900 | |
325 | ABRS | 1100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 1100 | |
326 | ABRWF | 200 | 5/8 | 11/16 | 3/4 | 5/8 | 5/8 | 7/8 | 17500 | |
327 | ABRX | 100 | 42 1/4 | 43 1/2 | 43 7/8 | 41 5/8 | 42 | 42 1/2 | 77400 | |
328 | ABRXX | 0 | 0.47 | 4.80 | 4.95 | 24551 | ||||
329 | ABS | 500 | 35 1/8 | 35 1/4 | 35 1/4 | 34 7/8 | 34 7/8 | 35 1/4 | 800 | |
330 | ABSAF | 0 | 0.2800 | 0 | ||||||
331 | ABSBX | 0 | 18.74 | 18.74 | 18.74 | 0 | ||||
332 | ABSC | 0 | 0 | |||||||
333 | ABSGF | 0 | 0.3400 | 0 | ||||||
334 | ABSI | 0 | 0 | |||||||
335 | ABSIE | 12000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 12000 | |||
336 | ABSM | 0 | 0 | |||||||
337 | ABSN | 0 | 0 | |||||||
338 | ABSO | 100 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
339 | ABSRF | 0 | 0.4800 | 0 | ||||||
340 | ABSS | 0 | 0 | |||||||
341 | ABSX | 0 | 0 | |||||||
342 | ABT | 300 | 56 1/8 | 57 | 57 1/8 | 56 1/8 | 56 | 56 3/8 | 7600 | |
343 | ABTA | 0 | 0 | |||||||
344 | ABTC | 2500 | 23 3/8 | 23 | 23 1/2 | 23 | 23 1/4 | 23 1/2 | 82100 | |
345 | ABTD | 0 | 0 | |||||||
346 | ABTE | 1000 | 7 15/16 | 7 7/8 | 8 | 7 3/4 | 7 7/8 | 8 | 28000 | |
347 | ABTG | 1200 | 4.7500 | 4.7500 | 4.8750 | 0 | ||||
348 | ABTH | 0 | 0 | |||||||
349 | ABTI | 800 | 9 1/8 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/4 | 11800 | |
350 | ABTK | 0 | 0 | |||||||
351 | ABTL | 0 | 0 | |||||||
352 | ABTM | 0 | 0 | |||||||
353 | ABTN | 0 | 0 | |||||||
354 | ABTO | 0 | 0 | |||||||
355 | ABTP | 0 | 0 | |||||||
356 | ABTR | 0 | 0 | |||||||
357 | ABTS | 0 | 0 | |||||||
358 | ABTT | 0 | 0 | |||||||
359 | ABTV | 0 | 0 | |||||||
360 | ABTW | 0 | 0 | |||||||
361 | ABTX | 1000 | 2 1/4 | 2 5/16 | 2 5/16 | 2 3/16 | 2 7/32 | 2 1/4 | 207100 | |
362 | ABTY | 0 | 0 | |||||||
363 | ABTZ | 0 | 0 | |||||||
364 | ABUBX | 0 | 7.66 | 7.66 | 7.66 | 0 | ||||
365 | ABUCX | 0 | 7.66 | 7.66 | 7.66 | 0 | ||||
366 | ABUL | 600 | 0.9100 | 0.8500 | 0.9100 | 0.8500 | 4600 | |||
367 | ABUS | 0 | 0 | |||||||
368 | ABUSX | 0 | 7.65 | 7.65 | 7.99 | 0 | ||||
369 | ABWLF | 0 | 3.2500 | 0 | ||||||
370 | ABX | 100 | 29 | 27 1/4 | 30 1/8 | 27 1/8 | 28 5/8 | 29 3/8 | 68100 | |
371 | ABXA | 0 | 0 | |||||||
372 | ABXD | 0 | 0 | |||||||
373 | ABXE | 0 | 0 | |||||||
374 | ABXH | 0 | 0 | |||||||
375 | ABXL | 0 | 0 | |||||||
376 | ABXM | 0 | 0 | |||||||
377 | ABXN | 0 | 0 | |||||||
378 | ABXP | 0 | 0 | |||||||
379 | ABXR | 0 | 0 | |||||||
380 | ABXS | 0 | 0 | |||||||
381 | ABXT | 0 | 0 | |||||||
382 | ABXU | 0 | 0 | |||||||
383 | ABXV | 0 | 0 | |||||||
384 | ABXW | 0 | 0 | |||||||
385 | ABXX | 0 | 0 | |||||||
386 | ABXXX | 0 | 0.46 | 2.92 | 2.96 | 5911 | ||||
387 | ABXY | 0 | 0 | |||||||
388 | ABXZ | 0 | 0 | |||||||
389 | ABY | 500 | 15 | 14 3/4 | 15 3/8 | 0 | ||||
390 | ABYB | 100 | 60.0000 | 0 | ||||||
391 | ABYG | 0 | 0 | |||||||
392 | ABYI | 0 | 0 | |||||||
393 | ABYL | 0 | 0 | |||||||
394 | ABYNF | 0 | 10.5000 | 0 | ||||||
395 | ABYNP | 1900 | 25.0000 | 24.8750 | 25.6250 | 24.8750 | 71200 | |||
396 | ABYP | 0 | 0 | |||||||
397 | ABYT | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6875 | 5000 | |
398 | ABYTZ | 0 | 0 | |||||||
399 | ABZ/WS | 0 | 1/4 | 1 1/2 | 0 | |||||
400 | AC | 100 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 7/8 | 100 | |
401 | ACA | 500 | 24 1/2 | 25 | 25 1/2 | 0 | ||||
402 | ACACX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
403 | ACAD | 0 | 0 | |||||||
404 | ACAI | 1000 | 12 | 11 1/4 | 12 1/4 | 11 1/4 | 11 7/8 | 12 1/8 | 49000 | |
405 | ACAJ | 1000 | 1 1/4 | 1 1/2 | 1 1/2 | 1 | 1 | 1 1/4 | 14600 | |
406 | ACAJU | 5000 | 1 1/2 | 1 3/8 | 1 5/8 | 0 | ||||
407 | ACAJW | 2000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 3200 | |
408 | ACALF | 0 | 84.9200 | 0 | ||||||
409 | ACAM | 500 | 11 | 11 3/8 | 11 3/8 | 11 | 11 | 11 3/8 | 4600 | |
410 | ACAN | 0 | 0 | |||||||
411 | ACAP | 0 | 0 | |||||||
412 | ACAPX | 0 | 22.43 | 22.43 | 22.43 | 0 | ||||
413 | ACAR | 2500 | 4 1/16 | 3 15/16 | 4 1/8 | 3 3/4 | 4 1/16 | 4 1/8 | 89800 | |
414 | ACAS | 0 | 0 | |||||||
415 | ACAT | 5000 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 1/2 | 9 5/8 | 134800 | |
416 | ACAXX | 0 | 0.29 | 4.65 | 4.79 | 886 | ||||
417 | ACApA | 1500 | 24 1/4 | 24 3/8 | 24 3/8 | 24 1/4 | 3000 | |||
418 | ACB | 200 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/4 | 200 | |
419 | ACBGX | 0 | 17.67 | 17.67 | 17.67 | 0 | ||||
420 | ACBI | 0 | 0 | |||||||
421 | ACC | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 23 3/8 | 24 3/8 | 400 | |
422 | ACCB | 5000 | 8 1/8 | 8 | 8 1/4 | 7 5/8 | 7 7/8 | 8 1/8 | 251000 | |
423 | ACCBF | 0 | 1.9500 | 0 | ||||||
424 | ACCBX | 0 | 7.00 | 7.00 | 7.35 | 0 | ||||
425 | ACCC | 1000 | 30 1/4 | 30 3/8 | 30 3/4 | 29 3/4 | 29 3/4 | 30 1/4 | 156500 | |
426 | ACCDX | 0 | 6.98 | 6.98 | 6.98 | 0 | ||||
427 | ACCEX | 0 | 6.98 | 6.98 | 6.98 | 0 | ||||
428 | ACCI | 1000 | 9 1/4 | 5781000 | ||||||
429 | ACCM | 0 | 0 | |||||||
430 | ACCO | 0 | 0 | |||||||
431 | ACCOB | 400 | 19 13/16 | 19 5/16 | 20 | 19 1/4 | 19 3/4 | 19 7/8 | 172600 | |
432 | ACCP | 0 | 0 | |||||||
433 | ACCPL | 0 | 0 | |||||||
434 | ACCPZ | 0 | 0 | |||||||
435 | ACCR | 0 | 0 | |||||||
436 | ACCS | 300 | 35 1/8 | 34 3/4 | 35 1/2 | 33 3/4 | 35 | 35 1/8 | 205600 | |
437 | ACCU | 0 | 0 | |||||||
438 | ACCUF | 11000 | 7/16 | 11/32 | 7/16 | 11/32 | 11/32 | 7/16 | 52600 | |
439 | ACCW | 0 | 0 | |||||||
440 | ACCX | 200 | 16 | 16 7/8 | 16 7/8 | 16 | 16 | 17 | 3100 | |
441 | ACCXX | 0 | 0.37 | 4.66 | 4.86 | 7282 | ||||
442 | ACD | 1100 | 7 5/8 | 7 1/2 | 7 5/8 | 7 1/2 | 7 3/8 | 7 3/4 | 4500 | |
443 | ACDA | 0 | 0 | |||||||
444 | ACDAF | 0 | 4.6000 | 0 | ||||||
445 | ACDAX | 0 | 11.28 | 11.28 | 11.94 | 0 | ||||
446 | ACDBX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
447 | ACE | 100 | 7 1/8 | 6 7/8 | 7 1/4 | 0 | ||||
448 | ACEAF | 0 | 0.5000 | 0 | ||||||
449 | ACEC | 10000 | 12 1/4 | 11 3/4 | 12 3/8 | 11 1/4 | 12 1/4 | 12 3/8 | 425900 | |
450 | ACEFF | 0 | 1.7300 | 0 | ||||||
451 | ACEFX | 0 | 35.66 | 35.66 | 35.66 | 0 | ||||
452 | ACEGX | 0 | 36.74 | 36.74 | 38.98 | 0 | ||||
453 | ACEHX | 0 | 204.96 | 204.96 | 0 | |||||
454 | ACEIF | 0 | 0.0020 | 0 | ||||||
455 | ACEIX | 0 | 7.18 | 7.18 | 7.62 | 0 | ||||
456 | ACEL | 200 | 7.0000 | 7.0625 | 7.2500 | 6.8750 | 6.9375 | 7.0625 | 160000 | |
457 | ACEMX | 0 | 35.17 | 35.17 | 35.17 | 0 | ||||
458 | ACENX | 0 | 16.39 | 16.39 | 17.39 | 0 | ||||
459 | ACEOF | 0 | 3.5700 | 0 | ||||||
460 | ACEOX | 0 | 16.11 | 16.11 | 16.11 | 0 | ||||
461 | ACEP | 1500 | 12 | 12 1/2 | 13 | 12 | 12 | 13 | 19900 | |
462 | ACEPX | 0 | 16.21 | 16.21 | 16.21 | 0 | ||||
463 | ACEQX | 0 | 7.14 | 7.14 | 7.14 | 0 | ||||
464 | ACERX | 0 | 7.14 | 7.14 | 7.14 | 0 | ||||
465 | ACES | 5000 | 1 1/4 | 1 9/32 | 1 9/32 | 1 7/32 | 1 7/32 | 1 9/32 | 22900 | |
466 | ACET | 200 | 13 5/8 | 13 1/2 | 13 3/4 | 13 1/4 | 13 1/2 | 14 1/4 | 43000 | |
467 | ACF | 200 | 18 1/2 | 18 7/8 | 19 1/4 | 0 | ||||
468 | ACFF | 800 | 0.2187 | 0.2187 | 0.3125 | 0 | ||||
469 | ACFFP | 600 | 2.0000 | 5.5000 | 5.5000 | 2.0000 | 2.0000 | 8.0000 | 3100 | |
470 | ACFFW | 20000 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.0937 | 0.3750 | 20000 | |
471 | ACFMX | 0 | 12.21 | 12.21 | 12.62 | 0 | ||||
472 | ACFTX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
473 | ACFWX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
474 | ACG | 100 | 10 3/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/2 | 4900 | |
475 | ACGAX | 0 | 14.89 | 14.89 | 15.80 | 0 | ||||
476 | ACGBX | 0 | 14.36 | 14.36 | 14.36 | 0 | ||||
477 | ACGC | 0 | 0 | |||||||
478 | ACGCX | 0 | 14.49 | 14.49 | 14.49 | 0 | ||||
479 | ACGFX | 0 | 47.48 | 47.48 | 47.48 | 0 | ||||
480 | ACGIX | 0 | 16.79 | 16.79 | 17.81 | 0 | ||||
481 | ACGJX | 0 | 16.72 | 16.72 | 16.72 | 0 | ||||
482 | ACGKX | 0 | 16.74 | 16.74 | 16.74 | 0 | ||||
483 | ACGRF | 0 | 3.3500 | 0 | ||||||
484 | ACGSX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
485 | ACGTX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
486 | ACGVX | 0 | 10.18 | 10.18 | 10.69 | 0 | ||||
487 | ACH | 400 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/2 | 400 | |
488 | ACHAX | 0 | 16.08 | 16.08 | 16.08 | 0 | ||||
489 | ACHBX | 0 | 16.16 | 16.16 | 17.15 | 0 | ||||
490 | ACHCX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
491 | ACHWX | 0 | 6.44 | 6.44 | 6.44 | 0 | ||||
492 | ACHYX | 0 | 6.46 | 6.46 | 6.78 | 0 | ||||
493 | ACHZX | 0 | 6.46 | 6.46 | 6.46 | 0 | ||||
494 | ACI | 600 | 24 1/8 | 25 5/8 | 26 | 0 | ||||
495 | ACIBX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
496 | ACIEX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
497 | ACII | 5000 | 0.3437 | 0.3437 | 0.3437 | 0.3437 | 0.2500 | 0.4687 | 5000 | |
498 | ACIM | 0 | 0 | |||||||
499 | ACINX | 0 | 19.97 | 19.97 | 19.97 | 0 | ||||
500 | ACIT | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/8 | 20800 | |
501 | ACIZ | 1000 | 5.6875 | 5.2500 | 5.7500 | 0 | ||||
502 | ACK | 200 | 73 1/8 | 73 1/2 | 74 1/4 | 0 | ||||
503 | ACKB | 0 | 0 | |||||||
504 | ACKC | 0 | 0 | |||||||
505 | ACKH | 0 | 0 | |||||||
506 | ACKI | 0 | 0 | |||||||
507 | ACKK | 0 | 0 | |||||||
508 | ACKL | 0 | 0 | |||||||
509 | ACKR | 0 | 0 | |||||||
510 | ACKT | 0 | 0 | |||||||
511 | ACL | 200 | 58 1/4 | 56 7/8 | 57 1/2 | 0 | ||||
512 | ACLC | 0 | 0 | |||||||
513 | ACLD | 0 | 0.1250 | 1.1250 | 0 | |||||
514 | ACLE | 200 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/8 | 200 | |
515 | ACLM | 2000 | 1.1250 | 1.1250 | 2.7500 | 0 | ||||
516 | ACLN | 0 | 0 | |||||||
517 | ACLOF | 0 | 17.8500 | 0 | ||||||
518 | ACLR | 0 | 0 | |||||||
519 | ACLS | 0 | 0 | |||||||
520 | ACLX | 0 | 0 | |||||||
521 | ACLXX | 0 | 0.59 | 2.71 | 2.75 | 3456 | ||||
522 | ACLY | 3000 | 7.6875 | 2.0000 | 2.0312 | 0 | ||||
523 | ACLYD | 700 | 8 1/8 | 7 7/8 | 8 3/8 | 7 3/4 | 8 | 8 1/4 | 104100 | |
524 | ACM | 0 | 0 | |||||||
525 | ACM.A | 0 | 0 | |||||||
526 | ACM.B | 0 | 0 | |||||||
527 | ACMB | 0 | 0 | |||||||
528 | ACMBB | 500 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 6000 | |
529 | ACMD | 0 | 0 | |||||||
530 | ACMG | 50000 | 0.0600 | 0.0625 | 0.0625 | 0.0600 | 0.0450 | 0.0600 | 60000 | |
531 | ACMI | 1000 | 3 3/8 | 3 1/2 | 3 9/16 | 3 1/4 | 3 1/4 | 3 1/2 | 95100 | |
532 | ACMIU | 0 | 0 | |||||||
533 | ACMIW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 15/16 | 1 1/16 | 200 | |
534 | ACMM | 100 | 1 3/8 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 5/8 | 38600 | |
535 | ACMT | 900 | 20.5000 | 0 | ||||||
536 | ACMTA | 50000 | 14 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 240700 | |
537 | ACMXX | 0 | 0.37 | 4.84 | 5.05 | 14164 | ||||
538 | ACN | 500 | 22 3/8 | 21 7/8 | 22 1/4 | 0 | ||||
539 | ACNA | 0 | 0 | |||||||
540 | ACNAF | 1000 | 4 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 2700 | |
541 | ACNB | 500 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | 16.0000 | 16.2500 | 1100 | |
542 | ACNG | 0 | 0 | |||||||
543 | ACNGF | 0 | 69 1/4 | 72 1/4 | 0 | |||||
544 | ACNI | 0 | 0 | |||||||
545 | ACNL | 0 | 0 | |||||||
546 | ACNM | 0 | 0 | |||||||
547 | ACNN | 0 | 0 | |||||||
548 | ACNS | 1000 | 11 5/8 | 11 1/2 | 11 3/4 | 11 3/8 | 11 5/8 | 12 | 23000 | |
549 | ACNSX | 0 | 14.65 | 14.65 | 15.10 | 0 | ||||
550 | ACNT | 0 | 0 | |||||||
551 | ACNTF | 1000 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/8 | 7 3/16 | 7 3/8 | 37100 | |
552 | ACNUF | 1000 | 8 | 8 | 8 1/8 | 8 | 7 3/4 | 8 1/8 | 67000 | |
553 | ACNV | 0 | 0 | |||||||
554 | ACNX | 0 | 0 | |||||||
555 | ACO | 200 | 30 3/8 | 30 | 30 5/8 | 0 | ||||
556 | ACO.X | 0 | 0 | |||||||
557 | ACO.Y | 0 | 0 | |||||||
558 | ACOC | 6500 | 2.3125 | 2.3750 | 2.3750 | 2.3125 | 2.2500 | 2.5000 | 18900 | |
559 | ACOL | 300 | 13 3/4 | 13 7/8 | 14 1/8 | 13 3/4 | 13 5/8 | 13 3/4 | 23500 | |
560 | ACOM | 300 | 5.8750 | 5.8750 | 6.0000 | 0 | ||||
561 | ACOO | 0 | 0 | |||||||
562 | ACOP | 0 | 0 | |||||||
563 | ACOS | 0 | 0 | |||||||
564 | ACOT | 0 | 0 | |||||||
565 | ACP | 300 | 8 7/8 | 0 | ||||||
566 | ACPAX | 0 | 13.58 | 13.58 | 14.41 | 0 | ||||
567 | ACPBX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
568 | ACPCX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
569 | ACPD | 0 | 0 | |||||||
570 | ACPX | 600 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 2600 | |
571 | ACPp | 700 | 6 | 0 | ||||||
572 | ACQA | 0 | 0 | |||||||
573 | ACQAW | 0 | 0 | |||||||
574 | ACQG | 0 | 0 | |||||||
575 | ACRBX | 0 | 12.17 | 12.17 | 12.17 | 0 | ||||
576 | ACRCX | 0 | 12.16 | 12.16 | 12.16 | 0 | ||||
577 | ACREX | 0 | 12.18 | 12.18 | 12.79 | 0 | ||||
578 | ACRFF | 0 | 124.0000 | 0 | ||||||
579 | ACRG | 8000 | 1 11/16 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 3/4 | 11500 | |
580 | ACRI | 1000 | 11.0000 | 0 | ||||||
581 | ACRNX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
582 | ACRO | 1500 | 5 1/16 | 4 1/2 | 5 1/16 | 4 1/2 | 4 13/16 | 5 1/16 | 89000 | |
583 | ACROW | 500 | 2 | 2 | 2 5/8 | 0 | ||||
584 | ACROX | 0 | 12.63 | 12.63 | 12.63 | 0 | ||||
585 | ACRT | 100 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 3100 | |
586 | ACRXX | 0 | 0.47 | 4.46 | 4.57 | 34949 | ||||
587 | ACS | 200 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 200 | |||
588 | ACSA | 100 | 28 3/4 | 29 | 29 | 28 1/2 | 28 1/2 | 29 | 179100 | |
589 | ACSBV | 5000 | 6.7500 | 0 | ||||||
590 | ACSD | 1600 | 0.0312 | 0.0312 | 0.5312 | 0 | ||||
591 | ACSI | 4500 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 21300 | |
592 | ACSIW | 400 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 1/4 | 400 | |
593 | ACSTX | 0 | 16.99 | 16.99 | 18.03 | 0 | ||||
594 | ACSTY | 0 | 3.7500 | 0 | ||||||
595 | ACSWX | 0 | 16.99 | 16.99 | 16.99 | 0 | ||||
596 | ACSXX | 0 | 0.27 | 2.83 | 2.89 | 392 | ||||
597 | ACSYX | 0 | 16.99 | 16.99 | 16.99 | 0 | ||||
598 | ACT | 700 | 16 7/8 | 18 3/8 | 18 3/4 | 0 | ||||
599 | ACTC | 3200 | 5 5/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 7/8 | 34800 | |
600 | ACTEL | 0 | 0 | |||||||
601 | ACTFX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
602 | ACTGX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
603 | ACTHX | 0 | 11.11 | 11.11 | 11.66 | 0 | ||||
604 | ACTI | 1000 | 4 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 | 6000 | |
605 | ACTIW | 5000 | 1/2 | 3/8 | 1/2 | 0 | ||||
606 | ACTL | 200 | 20 7/8 | 20 1/2 | 21 | 20 1/8 | 20 5/8 | 20 7/8 | 320800 | |
607 | ACTM | 2500 | 23 3/8 | 23 1/2 | 23 5/8 | 23 | 23 1/8 | 23 1/2 | 28500 | |
608 | ACTN | 6000 | 16 3/4 | 16 3/4 | 17 | 16 1/2 | 16 5/8 | 16 3/4 | 187100 | |
609 | ACTR | 0 | 0 | |||||||
610 | ACTT | 500 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 5/8 | 500 | |
611 | ACTTW | 2500 | 3/8 | 1/4 | 5/8 | 0 | ||||
612 | ACTUF | 0 | 37.7500 | 0 | ||||||
613 | ACTX | 0 | 0 | |||||||
614 | ACTXX | 0 | 0.58 | 2.75 | 2.77 | 1019 | ||||
615 | ACTY | 0 | 0 | |||||||
616 | ACTYF | 14000 | 0.0450 | 0.0300 | 0.0450 | 0.0300 | 0.0300 | 0.0800 | 29300 | |
617 | ACTZF | 0 | 0.1900 | 0 | ||||||
618 | ACU | 1000 | 4 7/8 | 0 | ||||||
619 | ACU.A | 0 | 0 | |||||||
620 | ACUAX | 0 | 8.27 | 8.27 | 8.68 | 0 | ||||
621 | ACUBX | 0 | 8.27 | 8.27 | 8.27 | 0 | ||||
622 | ACUCX | 0 | 8.27 | 8.27 | 8.27 | 0 | ||||
623 | ACUI | 0 | 0 | |||||||
624 | ACUU | 0 | 0 | |||||||
625 | ACV | 200 | 47 1/8 | 47 1/2 | 48 | 0 | ||||
626 | ACV.A | 0 | 0 | |||||||
627 | ACV/A | 100 | 39 1/8 | 39 7/8 | 40 3/8 | 0 | ||||
628 | ACVA | 0 | 0 | |||||||
629 | ACVBX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
630 | ACVC | 500 | 11 3/4 | 13 1/8 | 13 1/8 | 11 3/4 | 11 3/4 | 12 | 62400 | |
631 | ACVE | 0 | 0 | |||||||
632 | ACVEX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
633 | ACVIX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
634 | ACVMX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
635 | ACVO | 0 | 0 | |||||||
636 | ACVOX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
637 | ACVSX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
638 | ACVT | 0 | 0 | |||||||
639 | ACX | 200 | 18 | 18 1/8 | 18 1/8 | 18 | 17 7/8 | 18 | 1800 | |
640 | ACXC | 0 | 0 | |||||||
641 | ACXM | 200 | 22 1/4 | 21 3/4 | 22 1/4 | 21 1/4 | 22 | 22 1/4 | 314400 | |
642 | ACYT | 6000 | 0.0400 | 0.0400 | 0.1250 | 0 | ||||
643 | ACZ | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 3000 | |||
644 | ACZD | 0 | 0 | |||||||
645 | ACZS | 0 | 0 | |||||||
646 | ACZXX | 0 | 0.36 | 4.55 | 4.09 | 4132 | ||||
647 | AD | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
648 | ADA | 100 | 15 7/8 | 0 | ||||||
649 | ADAAX | 0 | 16.31 | 16.31 | 17.17 | 0 | ||||
650 | ADAC | 1000 | 21 1/8 | 20 1/2 | 21 1/2 | 20 1/2 | 21 1/8 | 21 1/4 | 401400 | |
651 | ADAD | 0 | 0 | |||||||
652 | ADAG | 0 | 0 | |||||||
653 | ADAGF | 0 | 1.8273 | 0 | ||||||
654 | ADAI | 4000 | 0.1250 | 0 | ||||||
655 | ADAM | 300 | 2 3/4 | 3 1/8 | 3 1/8 | 2 1/2 | 2 1/2 | 2 3/4 | 22100 | |
656 | ADAO | 0 | 0 | |||||||
657 | ADAQ | 0 | 0 | |||||||
658 | ADAS | 0 | 0 | |||||||
659 | ADAT | 0 | 0 | |||||||
660 | ADAX | 7200 | 6 5/8 | 6 1/4 | 7 | 6 1/4 | 6 5/8 | 6 7/8 | 111200 | |
661 | ADBAX | 0 | 14.14 | 14.14 | 14.14 | 0 | ||||
662 | ADBE | 20000 | 39 1/2 | 39 1/2 | 40 3/4 | 39 1/4 | 39 1/2 | 39 3/4 | 1144900 | |
663 | ADBFF | 0 | 6.8750 | 0 | ||||||
664 | ADBFY | 0 | 7.4500 | 0 | ||||||
665 | ADBI | 5000 | 0.4375 | 0.4400 | 0.4400 | 0.4375 | 0.3750 | 0.5000 | 26000 | |
666 | ADBLX | 0 | 12.12 | 12.12 | 12.76 | 0 | ||||
667 | ADBS | 500 | 4.1250 | 5.2500 | 5.2500 | 4.1250 | 3.7500 | 5.3750 | 1000 | |
668 | ADC | 200 | 19 1/4 | 0 | ||||||
669 | ADCC | 2000 | 5 3/8 | 5 5/16 | 5 3/8 | 5 1/4 | 5 3/8 | 5 7/16 | 91000 | |
670 | ADCCW | 1000 | 1 5/16 | 1 1/8 | 1 3/8 | 1 1/8 | 1 3/16 | 1 7/16 | 9400 | |
671 | ADCFX | 0 | 16.25 | 16.25 | 17.11 | 0 | ||||
672 | ADCI | 0 | 0 | |||||||
673 | ADCM | 15000 | 0.2812 | 0.3000 | 0.3000 | 0.2812 | 0.2500 | 0.3000 | 28000 | |
674 | ADCP | 0 | 0 | |||||||
675 | ADCSX | 0 | 27.87 | 27.87 | 27.87 | 0 | ||||
676 | ADCT | 1300 | 37 3/8 | 36 7/8 | 37 1/2 | 36 5/8 | 37 | 37 3/8 | 618300 | |
677 | ADDD | 0 | 0 | |||||||
678 | ADDDF | 0 | 86.7200 | 0 | ||||||
679 | ADDDY | 0 | 42.3750 | 0 | ||||||
680 | ADDM | 1500 | 5.0000 | 5.2500 | 5.5000 | 5.0000 | 4.6250 | 5.2500 | 16000 | |
681 | ADDMW | 2900 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
682 | ADDR | 5000 | 29 5/8 | 30 | 30 1/8 | 29 3/8 | 29 1/4 | 29 3/4 | 74000 | |
683 | ADEC | 0 | 0 | |||||||
684 | ADECY | 500 | 33 3/8 | 32 7/8 | 33 1/8 | 0 | ||||
685 | ADEF | 1000 | 1.7500 | 1.3750 | 1.7500 | 0 | ||||
686 | ADEFX | 0 | 15.13 | 15.13 | 15.93 | 0 | ||||
687 | ADEGX | 0 | 14.81 | 14.81 | 14.81 | 0 | ||||
688 | ADEMF | 0 | 2.3562 | 0 | ||||||
689 | ADEN | 133000 | 0.0010 | 0.0312 | 0.2500 | 0 | ||||
690 | ADER | 0 | 0 | |||||||
691 | ADET | 300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 300 | |
692 | ADEX | 1000 | 14 1/2 | 12 3/4 | 15 1/8 | 12 3/4 | 13 7/8 | 14 1/2 | 263600 | |
693 | ADF | 2500 | 11 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
694 | ADFSX | 0 | 10.33 | 10.33 | 10.87 | 0 | ||||
695 | ADGE | 1500 | 3 13/16 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 8000 | |
696 | ADGFF | 0 | 0.4250 | 0 | ||||||
697 | ADGI | 20000 | 0.0800 | 0.0900 | 0.0925 | 0.0750 | 0.0800 | 0.0900 | 245500 | |
698 | ADGIX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
699 | ADGRX | 0 | 19.03 | 19.03 | 19.03 | 0 | ||||
700 | ADGVX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
701 | ADH | 0 | 0 | |||||||
702 | ADHYX | 0 | 8.93 | 8.93 | 8.93 | 0 | ||||
703 | ADI | 200 | 29 7/8 | 29 5/8 | 30 | 29 1/8 | 29 1/2 | 30 1/8 | 5600 | |
704 | ADIA | 0 | 0 | |||||||
705 | ADIC | 1000 | 11 3/4 | 12 3/8 | 12 3/8 | 11 1/2 | 11 1/2 | 11 3/4 | 78000 | |
706 | ADID | 0 | 0 | |||||||
707 | ADIE | 0 | 0 | |||||||
708 | ADIK | 0 | 0 | |||||||
709 | ADIKF | 0 | 1.3400 | 0 | ||||||
710 | ADIN | 0 | 0 | |||||||
711 | ADIOX | 0 | 24.64 | 24.64 | 25.94 | 0 | ||||
712 | ADIR | 400 | 500.2500 | 0 | ||||||
713 | ADIT | 0 | 0 | |||||||
714 | ADIX | 0 | 0 | |||||||
715 | ADK | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2000 | |||
716 | ADK.WA | 0 | 0 | |||||||
717 | ADK.WB | 0 | 0 | |||||||
718 | ADK/WS/A | 800 | 1/32 | 0 | ||||||
719 | ADK/WS/B | 800 | 1/8 | 0 | ||||||
720 | ADKR | 0 | 0 | |||||||
721 | ADL | 0 | 0 | |||||||
722 | ADLA | 0 | 0 | |||||||
723 | ADLAC | 500 | 6 3/8 | 6 3/8 | 6 7/8 | 6 1/4 | 6 3/8 | 6 7/8 | 21300 | |
724 | ADLI | 300 | 1 7/8 | 1 3/4 | 1 7/8 | 1 3/4 | 1 11/16 | 1 7/8 | 13500 | |
725 | ADLN | 0 | 0 | |||||||
726 | ADLP | 900 | 3.6250 | 3.6250 | 3.8750 | 3.5000 | 3.5312 | 3.6250 | 32800 | |
727 | ADLR | 0 | 0 | |||||||
728 | ADLRF | 100 | 2 7/8 | 2 13/16 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 20000 | |
729 | ADLT | 100 | 21 1/4 | 21 1/4 | 22 | 21 1/4 | 21 1/4 | 22 | 13900 | |
730 | ADM | 100 | 21 3/4 | 22 1/8 | 22 1/8 | 21 3/4 | 21 1/2 | 21 7/8 | 25600 | |
731 | ADMA | 0 | 0 | |||||||
732 | ADMG | 2200 | 2 13/32 | 2 1/2 | 2 1/2 | 2 13/32 | 2 9/32 | 2 13/32 | 3700 | |
733 | ADMH | 0 | 0 | |||||||
734 | ADMI | 0 | 0 | |||||||
735 | ADML | 0 | 0 | |||||||
736 | ADMN | 0 | 0 | |||||||
737 | ADMO | 0 | 0 | |||||||
738 | ADMOF | 0 | 1.0800 | 0 | ||||||
739 | ADMP | 0 | 0 | |||||||
740 | ADMR | 1000 | 11.0000 | 10.5000 | 11.0000 | 10.5000 | 10.2500 | 11.0000 | 12000 | |
741 | ADMS | 700 | 10 1/16 | 10 3/8 | 10 3/8 | 10 1/16 | 10 1/8 | 10 3/8 | 6700 | |
742 | ADMSX | 0 | 10.47 | 10.47 | 11.02 | 0 | ||||
743 | ADMT | 15000 | 5/32 | 3/16 | 7/32 | 5/32 | 5/32 | 3/16 | 390800 | |
744 | ADMXX | 0 | 0.45 | 4.50 | 4.59 | 465 | ||||
745 | ADN | 5500 | 5/16 | 5/16 | 5/8 | 0 | ||||
746 | ADNE | 0 | 0 | |||||||
747 | ADNEA | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 11/16 | 1000 | |
748 | ADNM | 1000 | 0.0010 | 0.0010 | 0.0250 | 0 | ||||
749 | ADNV | 10500 | 0.0040 | 0.0030 | 0.0125 | 0 | ||||
750 | ADO/WS | 5000 | 2 1/4 | 11/32 | 19/32 | 0 | ||||
751 | ADOC | 0 | 0 | |||||||
752 | ADOI | 0 | 0 | |||||||
753 | ADOL | 0 | 0 | |||||||
754 | ADOO | 0 | 0 | |||||||
755 | ADOS | 0 | 0 | |||||||
756 | ADOX | 0 | 0 | |||||||
757 | ADP | 200 | 24 1/2 | 23 3/4 | 24 1/8 | 0 | ||||
758 | ADPC | 0 | 0 | |||||||
759 | ADPI | 5500 | 0.0200 | 0 | ||||||
760 | ADPT | 800 | 37 1/4 | 37 3/8 | 37 3/4 | 36 7/8 | 37 | 37 1/4 | 1257100 | |
761 | ADR | 0 | 530.53 | 530.83 | 531.84 | 529.40 | 0 | |||
762 | ADRCF | 0 | 0.2100 | 0 | ||||||
763 | ADRE | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 31500 | |||
764 | ADRG | 500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4375 | 800 | |
765 | ADRGW | 200 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1000 | 200 | |
766 | ADRI | 500 | 17.5000 | 17.3750 | 23.3750 | 0 | ||||
767 | ADRIX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
768 | ADRS | 3000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
769 | ADRU | 0 | 0 | |||||||
770 | ADRX | 2000 | 13 5/8 | 14 | 14 | 13 5/8 | 13 5/8 | 14 | 42900 | |
771 | ADS/WS | 0 | 0 | |||||||
772 | ADSI | 200 | 0.0010 | 0 | ||||||
773 | ADSIX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
774 | ADSK | 800 | 26 3/4 | 27 7/8 | 28 | 25 3/4 | 26 1/2 | 26 3/4 | 1049900 | |
775 | ADSO | 4100 | 1 1/4 | 1 5/16 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 32200 | |
776 | ADSOW | 1600 | 11/32 | 11/32 | 1/2 | 0 | ||||
777 | ADSP | 1000 | 8 1/8 | 8 1/8 | 8 1/4 | 0 | ||||
778 | ADSPX | 0 | 24.60 | 24.60 | 24.60 | 0 | ||||
779 | ADSS | 0 | 0 | |||||||
780 | ADST | 100 | 156.0000 | 153.0000 | 165.0000 | 0 | ||||
781 | ADSY | 0 | 0 | |||||||
782 | ADT | 1000 | 20 7/8 | 20 3/4 | 21 1/8 | 20 3/4 | 20 3/4 | 21 1/8 | 6900 | |
783 | ADTA | 0 | 0 | |||||||
784 | ADTC | 1500 | 3 3/4 | 3 5/16 | 3 3/4 | 3 5/16 | 3 7/16 | 3 3/4 | 38100 | |
785 | ADTCW | 1000 | 3/8 | 5/16 | 15/32 | 0 | ||||
786 | ADTCZ | 2000 | 17/32 | 5/8 | 5/8 | 17/32 | 19/32 | 3/4 | 4000 | |
787 | ADTE | 0 | 0 | |||||||
788 | ADTEP | 0 | 0 | |||||||
789 | ADTI | 100 | 0.0625 | 0.0625 | 0.2812 | 0 | ||||
790 | ADTK | 500 | 7 3/8 | 7 7/8 | 8 | 7 1/8 | 7 1/8 | 7 3/8 | 51600 | |
791 | ADTLF | 0 | 12.0600 | 0 | ||||||
792 | ADTM | 0 | 0 | |||||||
793 | ADTN | 300 | 43 1/8 | 44 1/2 | 44 1/2 | 41 1/2 | 43 | 43 1/2 | 361000 | |
794 | ADTQ | 0 | 0 | |||||||
795 | ADTR | 0 | 0 | |||||||
796 | ADTX | 5000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 15000 | |
797 | ADV | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 5/8 | 200 | |
798 | ADVA | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.3750 | 0.7500 | 500 | |
799 | ADVB | 9000 | 0.1300 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.1500 | 16000 | |
800 | ADVE | 0 | 0 | |||||||
801 | ADVH | 2000 | 13 5/8 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 13 7/8 | 45100 | |
802 | ADVI | 20000 | 0.1300 | 0.1100 | 0.1300 | 0.1100 | 0.1200 | 0.1400 | 465300 | |
803 | ADVK | 0 | 0 | |||||||
804 | ADVN | 0 | 0 | |||||||
805 | ADVNA | 100 | 46 1/2 | 46 3/8 | 46 1/2 | 46 1/8 | 46 1/8 | 46 1/2 | 334800 | |
806 | ADVNB | 10000 | 44 1/8 | 44 1/4 | 44 3/8 | 43 7/8 | 44 1/8 | 44 3/8 | 377200 | |
807 | ADVNZ | 200 | 42 1/2 | 42 | 42 1/2 | 42 | 42 | 42 3/4 | 400 | |
808 | ADVP | 2500 | 10 | 9 3/8 | 10 5/8 | 9 3/8 | 10 | 10 1/4 | 104200 | |
809 | ADVR | 7000 | 0.4000 | 0.4200 | 0.4600 | 0.3900 | 0.3900 | 0.4200 | 461900 | |
810 | ADVS | 7500 | 30 3/4 | 30 3/4 | 31 1/4 | 30 3/4 | 30 1/2 | 31 1/4 | 29400 | |
811 | ADVT | 700 | 4 1/2 | 4 1/2 | 4 23/32 | 4 1/2 | 4 1/2 | 5 1/2 | 3500 | |
812 | ADVTD | 300 | 3 1/16 | 2 7/8 | 3 1/16 | 0 | ||||
813 | ADW | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
814 | ADW.A | 0 | 0 | |||||||
815 | ADW.B | 0 | 0 | |||||||
816 | ADWLF | 0 | 0.4000 | 0 | ||||||
817 | ADX | 300 | 20 | 20 | 20 | 20 | 19 5/8 | 20 | 300 | |
818 | ADXDF | 0 | 0.4600 | 0 | ||||||
819 | ADYN | 0 | 0 | |||||||
820 | ADYNF | 500 | 3 7/32 | 3 7/32 | 3 7/32 | 3 7/32 | 3 1/8 | 3 3/8 | 500 | |
821 | ADZA | 0 | 0 | |||||||
822 | ADw | 0 | 11 1/2 | 12 3/8 | 0 | |||||
823 | AE | 1000 | 10 1/4 | 9 3/4 | 10 3/8 | 0 | ||||
824 | AEAEF | 0 | 0.6500 | 0 | ||||||
825 | AEAXX | 0 | 0.25 | 4.00 | 4.01 | 383 | ||||
826 | AEBAX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
827 | AEBXX | 0 | 0.25 | 3.51 | 3.52 | 699 | ||||
828 | AEC | 100 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 5/8 | 200 | |
829 | AECO | 700 | 3.4368 | 0.6875 | 0.7500 | 0 | ||||
830 | AECX | 0 | 0 | |||||||
831 | AECp | 0 | 0 | |||||||
832 | AECpA | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 10700 | |||
833 | AED | 200 | 19 3/4 | 0 | ||||||
834 | AEDI | 0 | 0 | |||||||
835 | AEDU | 5000 | 0.8750 | 0.8125 | 1.0000 | 0 | ||||
836 | AEE | 0 | 0 | |||||||
837 | AEF | 400 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/4 | 13 5/8 | 400 | |
838 | AEG | 100 | 56 | 55 3/4 | 56 1/4 | 0 | ||||
839 | AEGG | 0 | 0 | |||||||
840 | AEGGF | 20 | 92 3/8 | 93 1/4 | 93 1/4 | 92 3/8 | 92 3/8 | 93 1/4 | 55 | |
841 | AEGI | 4000 | 0.6875 | 0.3125 | 0.6875 | 0 | ||||
842 | AEGIX | 0 | 16.73 | 16.73 | 16.73 | 0 | ||||
843 | AEGL | 10000 | 0.0625 | 0 | ||||||
844 | AEGR | 400 | 2.0000 | 2.5000 | 2.5000 | 2.0000 | 2.0000 | 2.5000 | 5000 | |
845 | AEGRX | 0 | 15.24 | 15.24 | 15.24 | 0 | ||||
846 | AEGX | 0 | 0 | |||||||
847 | AEGXY | 0 | 0 | |||||||
848 | AEH | 100 | 23 5/8 | 23 3/4 | 23 3/4 | 23 5/8 | 22 5/8 | 23 1/4 | 200 | |
849 | AEHw | 7200 | 18 1/8 | 17 1/2 | 18 | 0 | ||||
850 | AEIAX | 0 | 12.63 | 12.63 | 12.63 | 0 | ||||
851 | AEIC | 100 | 32 1/4 | 32 1/8 | 32 1/4 | 32 1/8 | 32 1/8 | 32 1/4 | 54900 | |
852 | AEIGX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
853 | AEIIX | 0 | 14.23 | 14.23 | 14.23 | 0 | ||||
854 | AEIS | 1100 | 6 | 6 | 6 1/8 | 5 5/8 | 5 5/8 | 6 | 34300 | |
855 | AEIXX | 0 | 0.34 | 3.20 | 3.26 | 3031 | ||||
856 | AEK | 300 | 67 | 0 | ||||||
857 | AEKA | 0 | 0 | |||||||
858 | AEKE | 0 | 0 | |||||||
859 | AEKF | 0 | 0 | |||||||
860 | AEKK | 0 | 0 | |||||||
861 | AEKN | 0 | 0 | |||||||
862 | AEKS | 0 | 0 | |||||||
863 | AEKT | 0 | 0 | |||||||
864 | AEKZ | 0 | 0 | |||||||
865 | AEL | 0 | 0 | |||||||
866 | AELN | 0 | 0 | |||||||
867 | AELNB | 0 | 0 | |||||||
868 | AEM | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 3/8 | 100 | |
869 | AEMG | 0 | 0 | |||||||
870 | AEMGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
871 | AEMM | 0 | 0 | |||||||
872 | AEMXX | 0 | 0.52 | 5.22 | 5.38 | 1206 | ||||
873 | AEN | 0 | 18 7/8 | 19 1/8 | 0 | |||||
874 | AENC | 3000 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5000 | 0.5250 | 3000 | |
875 | AENCP | 500 | 6.0000 | 5.5000 | 7.2500 | 0 | ||||
876 | AENE | 0 | 0 | |||||||
877 | AENK | 0 | 0 | |||||||
878 | AENL | 0 | 0 | |||||||
879 | AENR | 0 | 0 | |||||||
880 | AENS | 0 | 0 | |||||||
881 | AENX | 0 | 0 | |||||||
882 | AENp | 300 | 31 3/4 | 0 | ||||||
883 | AEOK | 200 | 6 7/8 | 0 | ||||||
884 | AEOS | 1000 | 23 | 23 1/8 | 23 3/8 | 23 | 23 | 23 1/4 | 10300 | |
885 | AEP | 10000 | 41 5/8 | 41 3/4 | 41 3/4 | 41 1/2 | 41 3/8 | 41 7/8 | 44100 | |
886 | AEPA | 0 | 0 | |||||||
887 | AEPB | 0 | 0 | |||||||
888 | AEPG | 0 | 0 | |||||||
889 | AEPGX | 0 | 26.47 | 26.47 | 28.08 | 1 | ||||
890 | AEPH | 0 | 0 | |||||||
891 | AEPI | 300 | 50 | 49 7/8 | 53 1/2 | 48 1/2 | 49 1/4 | 53 1/2 | 231800 | |
892 | AEPLF | 0 | 1.8500 | 0 | ||||||
893 | AEPP | 0 | 0 | |||||||
894 | AEPS | 0 | 0 | |||||||
895 | AEPW | 0 | 0 | |||||||
896 | AEPX | 0 | 0 | |||||||
897 | AEPXX | 0 | 0.32 | 4.65 | 4.80 | 1269 | ||||
898 | AEQIX | 0 | 20.76 | 20.76 | 20.76 | 0 | ||||
899 | AEQRX | 0 | 20.80 | 20.80 | 21.61 | 0 | ||||
900 | AEQS | 300 | 3.7500 | 2.7500 | 3.7500 | 2.7500 | 2.7500 | 3.7500 | 2600 | |
901 | AER | 0 | 0 | |||||||
902 | AERC | 0 | 0 | |||||||
903 | AERI | 5000 | 0.6800 | 0 | ||||||
904 | AERL | 1000 | 7 | 7 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 223800 | |
905 | AERN | 5000 | 2 15/16 | 2 3/4 | 3 | 2 3/4 | 2 15/16 | 3 | 198400 | |
906 | AERO | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
907 | AEROP | 100 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
908 | AERR | 0 | 0 | |||||||
909 | AERS | 1000 | 1 1/16 | 1 1/8 | 1 1/2 | 0 | ||||
910 | AERT | 0 | 0 | |||||||
911 | AERTA | 10000 | 17/32 | 19/32 | 19/32 | 17/32 | 17/32 | 19/32 | 54900 | |
912 | AERTZ | 3000 | 1/16 | 1/16 | 1/4 | 0 | ||||
913 | AERV | 0 | 0 | |||||||
914 | AERX | 0 | 0 | |||||||
915 | AERXX | 0 | 0.34 | 3.10 | 3.16 | 711 | ||||
916 | AERY | 0 | 0 | |||||||
917 | AES | 400 | 49 1/8 | 49 | 49 1/8 | 49 | 48 7/8 | 49 3/8 | 600 | |
918 | AESCW | 1000 | 26 | 26 | 26 | 26 | 23 1/8 | 26 3/4 | 2000 | |
919 | AESE | 0 | 0 | |||||||
920 | AESGX | 0 | 15.40 | 15.40 | 15.40 | 0 | ||||
921 | AESM | 3500 | 0.0010 | 0 | ||||||
922 | AET | 100 | 71 5/8 | 72 1/4 | 72 1/4 | 71 5/8 | 71 1/8 | 71 1/2 | 800 | |
923 | AETA | 0 | 0 | |||||||
924 | AETAX | 0 | 13.97 | 13.97 | 13.97 | 0 | ||||
925 | AETBX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
926 | AETC | 500 | 9 3/8 | 9 1/4 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 67100 | |
927 | AETE | 0 | 0 | |||||||
928 | AETF | 0 | 0 | |||||||
929 | AETFX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
930 | AETG | 3000 | 2.0625 | 1.8125 | 2.0625 | 1.8125 | 1.8750 | 2.0000 | 23200 | |
931 | AETGD | 200 | 1.6250 | 1.6250 | 1.7500 | 0 | ||||
932 | AETI | 0 | 0 | |||||||
933 | AETL | 0 | 0 | |||||||
934 | AETM | 0 | 0 | |||||||
935 | AETN | 0 | 0 | |||||||
936 | AETO | 0 | 0 | |||||||
937 | AETP | 0 | 0 | |||||||
938 | AETS | 0 | 0 | |||||||
939 | AETT | 0 | 0 | |||||||
940 | AETU | 0 | 0 | |||||||
941 | AETX | 0 | 0 | |||||||
942 | AETY | 0 | 0 | |||||||
943 | AETpA | 200 | 27 1/8 | 26 7/8 | 27 1/8 | 26 7/8 | 2000 | |||
944 | AETpC | 300 | 66 3/4 | 72 3/4 | 74 1/4 | 0 | ||||
945 | AEW | 0 | 0 | |||||||
946 | AEWB | 0 | 0 | |||||||
947 | AEWpC | 10870 | 101 21/64 | 0 | ||||||
948 | AEXC | 0 | 0 | |||||||
949 | AEXCF | 0 | 0.9000 | 0 | ||||||
950 | AEYT | 0 | 0.0100 | 0.0300 | 0 | |||||
951 | AF | 600 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/8 | 600 | |
952 | AFAAF | 0 | 4.5000 | 0 | ||||||
953 | AFAD | 800 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0600 | 800 | |
954 | AFAP | 100 | 116.0000 | 115.0000 | 124.0000 | 0 | ||||
955 | AFAS | 1000 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 3800 | |
956 | AFAX | 0 | 0 | |||||||
957 | AFAXU | 0 | 0 | |||||||
958 | AFC | 200 | 33 | 32 1/2 | 32 7/8 | 0 | ||||
959 | AFCB | 500 | 22 3/4 | 22 1/2 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 4800 | |
960 | AFCC | 0 | 0 | |||||||
961 | AFCI | 1000 | 46 3/4 | 48 3/4 | 49 1/4 | 46 3/4 | 46 3/4 | 47 | 166200 | |
962 | AFCJ | 300 | 22.0625 | 0 | ||||||
963 | AFCT | 0 | 0 | |||||||
964 | AFCX | 200 | 20 1/16 | 20 3/4 | 20 3/4 | 19 3/4 | 19 3/4 | 20 1/4 | 64000 | |
965 | AFDU | 0 | 0 | |||||||
966 | AFE | 300 | 27 1/2 | 27 | 28 | 0 | ||||
967 | AFED | 2500 | 11 7/8 | 11 5/8 | 12 | 11 5/8 | 11 1/2 | 12 | 8800 | |
968 | AFEM | 700 | 2.6875 | 2.3750 | 2.6875 | 2.3750 | 2.4375 | 2.6875 | 15700 | |
969 | AFF | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/2 | 4500 | |
970 | AFFF | 0 | 0 | |||||||
971 | AFFFZ | 100 | 29 1/2 | 29 3/4 | 29 3/4 | 29 1/4 | 29 1/4 | 29 1/2 | 10700 | |
972 | AFFI | 500 | 7 3/4 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 | 52600 | |
973 | AFFN | 0 | 0.0010 | 0.1000 | 0 | |||||
974 | AFFOF | 0 | 0.1100 | 0 | ||||||
975 | AFFX | 1500 | 17 7/16 | 17 1/2 | 17 7/8 | 17 1/8 | 17 1/8 | 17 1/2 | 46400 | |
976 | AFG | 200 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 37 1/8 | 400 | |
977 | AFGE | 0 | 0 | |||||||
978 | AFGFF | 0 | 4.2150 | 0 | ||||||
979 | AFGI | 0 | 0 | |||||||
980 | AFGL | 10000 | 3 1/2 | 3 1/2 | 3 5/8 | 0 | ||||
981 | AFGLU | 0 | 0 | |||||||
982 | AFGPX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
983 | AFGpT | 600 | 25 | 25 1/8 | 25 1/8 | 25 | 1400 | |||
984 | AFHC | 143300 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
985 | AFHGF | 0 | 0.7127 | 0 | ||||||
986 | AFHGY | 0 | 7.5000 | 0 | ||||||
987 | AFI/P | 10000 | 101 | 0 | ||||||
988 | AFI/PFTT | 400 | 19 3/4 | 0 | ||||||
989 | AFI/RPG | 300 | 10 1/2 | 0 | ||||||
990 | AFI/Z | 0 | 105 | 105 3/4 | 0 | |||||
991 | AFIC | 0 | 0 | |||||||
992 | AFICA | 1 | 320.0000 | 0 | ||||||
993 | AFII | 0 | 0 | |||||||
994 | AFIIX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
995 | AFIL | 600 | 40 1/2 | 41 | 42 3/4 | 40 1/2 | 40 1/2 | 42 3/4 | 45100 | |
996 | AFIN | 0 | 0 | |||||||
997 | AFIRX | 0 | 10.60 | 10.60 | 11.01 | 0 | ||||
998 | AFIS | 200 | 9 3/8 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 3000 | |
999 | AFIpE | 100 | 8 3/4 | 0 | ||||||
1000 | AFIpF | 1000 | 18 5/8 | 0 | ||||||
1001 | AFIpFTT | 400 | 19 3/4 | 0 | ||||||
1002 | AFIpG | 200 | 11 | 11 | 11 1/2 | 0 | ||||
1003 | AFL | 500 | 43 | 43 3/4 | 43 3/4 | 43 | 42 5/8 | 43 1/4 | 1200 | |
1004 | AFLC | 0 | 0 | |||||||
1005 | AFLCX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
1006 | AFLE | 0 | 0 | |||||||
1007 | AFLM | 0 | 0 | |||||||
1008 | AFLO | 0 | 0 | |||||||
1009 | AFLS | 0 | 0 | |||||||
1010 | AFLT | 0 | 0 | |||||||
1011 | AFLX | 400 | 10 | 9 7/8 | 10 5/8 | 9 3/4 | 9 7/8 | 10 1/8 | 131700 | |
1012 | AFLXX | 0 | 0.66 | 2.95 | 3.02 | 1001 | ||||
1013 | AFLw | 0 | 31 | 31 3/4 | 0 | |||||
1014 | AFN | 200 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 200 | |||
1015 | AFNS | 0 | 0 | |||||||
1016 | AFOHP | 100 | 19.5000 | 0 | ||||||
1017 | AFORF | 0 | 2.4000 | 0 | ||||||
1018 | AFP | 200 | 8 5/8 | 0 | ||||||
1019 | AFPC | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 1/4 | 1 7/16 | 300 | |
1020 | AFPF | 0 | 0 | |||||||
1021 | AFPFZ | 100 | 7 1/4 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 3500 | |
1022 | AFRIC | 0 | 0 | |||||||
1023 | AFS | 100 | 47 5/8 | 48 | 48 3/8 | 0 | ||||
1024 | AFSA | 0 | 0 | |||||||
1025 | AFSC | 100 | 35 | 32 | 35 | 0 | ||||
1026 | AFSD | 0 | 0 | |||||||
1027 | AFSE | 0 | 0 | |||||||
1028 | AFSG | 0 | 0 | |||||||
1029 | AFSI | 0 | 0 | |||||||
1030 | AFSK | 0 | 0 | |||||||
1031 | AFSM | 0 | 0 | |||||||
1032 | AFSN | 0 | 0 | |||||||
1033 | AFSO | 0 | 0 | |||||||
1034 | AFST | 0 | 0 | |||||||
1035 | AFSW | 0 | 0 | |||||||
1036 | AFSX | 0 | 0 | |||||||
1037 | AFTC | 5000 | 0.7100 | 0.6100 | 0.7500 | 0.5937 | 0.6600 | 0.7100 | 201200 | |
1038 | AFTEX | 0 | 12.18 | 12.18 | 12.79 | 0 | ||||
1039 | AFTRX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
1040 | AFTX | 0 | 0 | |||||||
1041 | AFTXZ | 500 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 | 1200 | |
1042 | AFTY | 1900 | 1 15/16 | 2 5/32 | 2 5/32 | 1 7/8 | 1 7/8 | 1 15/16 | 97400 | |
1043 | AFWA | 2500 | 0.0312 | 0.0312 | 0.3125 | 0 | ||||
1044 | AFWY | 200 | 10 1/4 | 10 1/8 | 10 1/2 | 10 | 10 1/4 | 10 1/2 | 131400 | |
1045 | AFX | 500 | 18 3/4 | 19 | 19 | 18 3/4 | 18 5/8 | 19 1/4 | 700 | |
1046 | AFYNF | 0 | 2.9000 | 0 | ||||||
1047 | AFZAF | 0 | 8.8750 | 0 | ||||||
1048 | AG | 200 | 27 | 27 5/8 | 27 5/8 | 26 3/4 | 26 1/2 | 27 1/8 | 3500 | |
1049 | AGAAX | 0 | 16.22 | 16.22 | 17.03 | 0 | ||||
1050 | AGABF | 0 | 15.0000 | 0 | ||||||
1051 | AGABX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
1052 | AGAI | 200 | 6 3/8 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 5/8 | 21700 | |
1053 | AGAIX | 0 | 11.04 | 11.04 | 11.59 | 0 | ||||
1054 | AGAM | 300 | 16 1/2 | 16 1/4 | 16 1/2 | 16 1/8 | 16 1/2 | 16 5/8 | 54200 | |
1055 | AGAMU | 200 | 20 | 20 | 25 | 0 | ||||
1056 | AGAMW | 1000 | 9 | 9 | 9 3/4 | 0 | ||||
1057 | AGAN | 3000 | 18.3750 | 0 | ||||||
1058 | AGAXY | 0 | 15.0000 | 0 | ||||||
1059 | AGBBX | 0 | 30.95 | 30.95 | 30.95 | 0 | ||||
1060 | AGBFX | 0 | 16.18 | 16.18 | 16.18 | 0 | ||||
1061 | AGBG | 700 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 | 4200 | |
1062 | AGBIX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
1063 | AGBR | 0 | 0 | |||||||
1064 | AGBRF | 0 | 0.7000 | 0 | ||||||
1065 | AGC | 700 | 40 7/8 | 40 7/8 | 40 7/8 | 40 7/8 | 40 5/8 | 41 | 700 | |
1066 | AGCAF | 0 | 1.0300 | 0 | ||||||
1067 | AGCF | 0 | 0 | |||||||
1068 | AGCFF | 0 | 0.7200 | 0 | ||||||
1069 | AGCG | 0 | 0 | |||||||
1070 | AGCH | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 3000 | |
1071 | AGCT | 0 | 0 | |||||||
1072 | AGCY | 0 | 0 | |||||||
1073 | AGCpC | 500 | 54 3/8 | 0 | ||||||
1074 | AGCpD | 10000 | 38 19/64 | 0 | ||||||
1075 | AGCpM | 200 | 25 5/8 | 25 1/2 | 25 3/4 | 25 1/2 | 2800 | |||
1076 | AGCpN | 500 | 25 1/4 | 25 1/4 | 25 3/8 | 25 1/8 | 3700 | |||
1077 | AGDAX | 0 | 11.12 | 11.12 | 11.61 | 0 | ||||
1078 | AGDBX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
1079 | AGDM | 5000 | 1/2 | 7/16 | 5/8 | 0 | ||||
1080 | AGE | 400 | 31 3/4 | 31 5/8 | 31 3/4 | 31 5/8 | 31 1/4 | 31 5/8 | 500 | |
1081 | AGEA | 0 | 0 | |||||||
1082 | AGEE | 0 | 0 | |||||||
1083 | AGEFX | 0 | 2.85 | 2.85 | 2.98 | 0 | ||||
1084 | AGEL | 200 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
1085 | AGEMF | 0 | 1.1200 | 0 | ||||||
1086 | AGEO | 800 | 0.7500 | 0.7500 | 1.0000 | 0 | ||||
1087 | AGEXX | 0 | 0.56 | 2.77 | 2.82 | 1262 | ||||
1088 | AGEY | 0 | 0 | |||||||
1089 | AGF | 100 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 3/8 | 100 | |
1090 | AGF.B | 0 | 0 | |||||||
1091 | AGFPF | 0 | 32.6250 | 0 | ||||||
1092 | AGGAX | 0 | 14.95 | 14.95 | 15.70 | 0 | ||||
1093 | AGGBX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
1094 | AGGT | 0 | 0 | |||||||
1095 | AGH | 1000 | 4 3/4 | 8 3/8 | 8 7/8 | 0 | ||||
1096 | AGI | 300 | 6 3/4 | 6 7/8 | 6 7/8 | 6 5/8 | 16700 | |||
1097 | AGIAX | 0 | 15.09 | 15.09 | 15.76 | 0 | ||||
1098 | AGIBX | 0 | 15.02 | 15.02 | 15.02 | 0 | ||||
1099 | AGIE | 0 | 0 | |||||||
1100 | AGIFX | 0 | 47.56 | 47.56 | 47.56 | 0 | ||||
1101 | AGII | 300 | 30 | 30 | 30 | 29 1/2 | 29 1/2 | 30 | 10500 | |
1102 | AGIM | 0 | 0 | |||||||
1103 | AGIO | 0 | 0 | |||||||
1104 | AGIS | 0 | 0 | |||||||
1105 | AGIXX | 0 | 0.39 | 5.00 | 5.16 | 8394 | ||||
1106 | AGK | 0 | 0 | |||||||
1107 | AGL | 100 | 19 1/8 | 18 7/8 | 19 5/8 | 0 | ||||
1108 | AGLAX | 0 | 8.20 | 8.20 | 8.61 | 0 | ||||
1109 | AGLBX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
1110 | AGLC | 0 | 0 | |||||||
1111 | AGLCL | 0 | 0 | |||||||
1112 | AGLCO | 0 | 0 | |||||||
1113 | AGLCP | 0 | 0 | |||||||
1114 | AGLCX | 0 | 8.18 | 8.18 | 8.18 | 0 | ||||
1115 | AGLF | 2000 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 5/8 | 10400 | |
1116 | AGLS | 0 | 0 | |||||||
1117 | AGLT | 0 | 0 | |||||||
1118 | AGLTY | 0 | 1.0300 | 0 | ||||||
1119 | AGMAX | 0 | 11.40 | 11.40 | 11.97 | 0 | ||||
1120 | AGMBX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
1121 | AGMCX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
1122 | AGMI | 0 | 0 | |||||||
1123 | AGMXX | 0 | 0.41 | 4.78 | 5.07 | 23732 | ||||
1124 | AGN | 3000 | 31 3/4 | 31 1/2 | 31 7/8 | 0 | ||||
1125 | AGN.B | 0 | 0 | |||||||
1126 | AGNA | 0 | 0 | |||||||
1127 | AGNC | 0 | 0 | |||||||
1128 | AGND | 0 | 0 | |||||||
1129 | AGNG | 0 | 0 | |||||||
1130 | AGNI | 0 | 0 | |||||||
1131 | AGNIX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
1132 | AGNK | 0 | 0 | |||||||
1133 | AGNL | 0 | 0 | |||||||
1134 | AGNMX | 0 | 15.15 | 15.15 | 15.15 | 0 | ||||
1135 | AGNN | 0 | 0 | |||||||
1136 | AGNR | 0 | 0 | |||||||
1137 | AGNS | 0 | 0 | |||||||
1138 | AGNT | 200 | 1.3125 | 1.4375 | 1.4375 | 1.3125 | 1.3125 | 1.7500 | 500 | |
1139 | AGNU | 1500 | 1 7/32 | 1 9/32 | 1 11/32 | 1 1/8 | 1 5/32 | 1 7/32 | 25000 | |
1140 | AGNV | 0 | 0 | |||||||
1141 | AGNX | 0 | 0 | |||||||
1142 | AGNY | 0 | 0 | |||||||
1143 | AGO | 1000 | 5 1/2 | 6 7/8 | 7 5/8 | 0 | ||||
1144 | AGOVX | 0 | 9.40 | 9.40 | 9.87 | 0 | ||||
1145 | AGOXX | 0 | 0.50 | 4.38 | 4.48 | 1008 | ||||
1146 | AGOYF | 0 | 1.5000 | 0 | ||||||
1147 | AGP | 300 | 20 3/4 | 19 7/8 | 20 3/8 | 0 | ||||
1148 | AGPA | 0 | 0 | |||||||
1149 | AGPC | 10000 | 0.0200 | 0 | ||||||
1150 | AGPCE | 0 | 0 | |||||||
1151 | AGPDY | 0 | 10.8500 | 0 | ||||||
1152 | AGPG | 0 | 0 | |||||||
1153 | AGPH | 200 | 56 | 54 1/4 | 56 1/2 | 52 3/4 | 55 1/2 | 56 | 326800 | |
1154 | AGPI | 0 | 0 | |||||||
1155 | AGPR | 0 | 0 | |||||||
1156 | AGPT | 12000 | 0.0050 | 0.0050 | 0.0600 | 0 | ||||
1157 | AGPX | 0 | 0 | |||||||
1158 | AGPXX | 0 | 0.41 | 4.50 | 4.57 | 27552 | ||||
1159 | AGR | 300 | 19 5/8 | 19 5/8 | 19 3/4 | 19 5/8 | 19 1/2 | 19 7/8 | 1000 | |
1160 | AGR.A | 0 | 0 | |||||||
1161 | AGR.B | 0 | 0 | |||||||
1162 | AGRA | 0 | 0 | |||||||
1163 | AGRBF | 0 | 1.0100 | 0 | ||||||
1164 | AGRCX | 0 | 30.97 | 30.97 | 30.97 | 0 | ||||
1165 | AGRE | 0 | 0 | |||||||
1166 | AGREA | 900 | 28 1/2 | 28 3/4 | 29 1/4 | 28 3/8 | 28 3/8 | 28 1/2 | 350500 | |
1167 | AGREB | 0 | 0 | |||||||
1168 | AGRFX | 0 | 37.01 | 37.01 | 38.65 | 0 | ||||
1169 | AGRI | 0 | 0 | |||||||
1170 | AGRM | 3400 | 0.0312 | 0.0200 | 0.1000 | 0 | ||||
1171 | AGRN | 0 | 0 | |||||||
1172 | AGRO | 700 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 9/16 | 2 13/16 | 6200 | |
1173 | AGROX | 0 | 21.48 | 21.48 | 21.48 | 0 | ||||
1174 | AGRP | 0 | 0 | |||||||
1175 | AGRPA | 100 | 30 1/2 | 30 3/4 | 31 | 30 | 30 | 31 | 8800 | |
1176 | AGRPB | 1000 | 30 3/8 | 30 7/8 | 31 | 30 | 30 | 31 | 7100 | |
1177 | AGRS | 4000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
1178 | AGRXX | 0 | 0.41 | 4.34 | 4.45 | 35806 | ||||
1179 | AGS | 1000 | 1/32 | 1/64 | 1/32 | 0 | ||||
1180 | AGSLX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
1181 | AGSR | 5000 | 0.0300 | 0 | ||||||
1182 | AGSV | 2000 | 13 7/8 | 14 1/2 | 14 1/2 | 13 1/2 | 13 5/8 | 14 | 78200 | |
1183 | AGSXX | 0 | 0.43 | 4.77 | 4.90 | 5764 | ||||
1184 | AGT | 300 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
1185 | AGTA | 0 | 0 | |||||||
1186 | AGTC | 6000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
1187 | AGTHX | 0 | 35.38 | 35.38 | 37.54 | 0 | ||||
1188 | AGTI | 5000 | 0.7000 | 0.7400 | 0.7600 | 0.6800 | 0.6800 | 0.7000 | 69800 | |
1189 | AGTL | 0 | 0 | |||||||
1190 | AGTN | 0 | 0 | |||||||
1191 | AGTP | 9000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2000 | 0.2300 | 71800 | |
1192 | AGTR | 0 | 0 | |||||||
1193 | AGTS | 0 | 0 | |||||||
1194 | AGTT | 3300 | 0.4375 | 0.4687 | 0.4687 | 0.3750 | 0.3750 | 0.5000 | 115900 | |
1195 | AGTTU | 300 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.3750 | 1000 | |
1196 | AGTTW | 13000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
1197 | AGTX | 1000 | 18 5/8 | 17 3/4 | 18 5/8 | 17 3/4 | 18 1/4 | 18 5/8 | 101200 | |
1198 | AGTY | 0 | 0 | |||||||
1199 | AGU | 0 | 12 1/2 | 12 7/8 | 0 | |||||
1200 | AGUM | 0 | 0 | |||||||
1201 | AGUS | 0 | 0 | |||||||
1202 | AGVBX | 0 | 9.39 | 9.39 | 9.39 | 0 | ||||
1203 | AGVS | 5000 | 0.6562 | 0.6562 | 0.6562 | 0.6562 | 0.6250 | 0.7500 | 7500 | |
1204 | AGVT | 0 | 0 | |||||||
1205 | AGWBX | 0 | 15.38 | 15.38 | 15.38 | 0 | ||||
1206 | AGWFX | 0 | 15.84 | 15.84 | 16.76 | 0 | ||||
1207 | AGY | 500 | 5 1/2 | 5 3/8 | 5 3/4 | 0 | ||||
1208 | AGYC | 0 | 0 | |||||||
1209 | AGYE | 0 | 0 | |||||||
1210 | AGw | 0 | 23 7/8 | 25 1/8 | 0 | |||||
1211 | AH | 0 | 0 | |||||||
1212 | AHA | 0 | 7 5/8 | 8 | 0 | |||||
1213 | AHAC | 0 | 0 | |||||||
1214 | AHAI | 0 | 0 | |||||||
1215 | AHATF | 0 | 17.8500 | 0 | ||||||
1216 | AHB | 0 | 0 | |||||||
1217 | AHBPX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
1218 | AHC | 200 | 58 3/4 | 59 1/8 | 59 1/8 | 58 3/4 | 58 7/8 | 59 1/2 | 700 | |
1219 | AHCA | 0 | 0 | |||||||
1220 | AHCC | 5000 | 23 | 22 1/4 | 23 1/4 | 22 1/4 | 23 | 23 1/4 | 33200 | |
1221 | AHCF | 0 | 0 | |||||||
1222 | AHCG | 0 | 0 | |||||||
1223 | AHCH | 0 | 0 | |||||||
1224 | AHCI | 6500 | 10 7/16 | 10 3/8 | 10 1/2 | 10 3/8 | 10 3/8 | 10 1/2 | 43600 | |
1225 | AHCP | 0 | 0 | |||||||
1226 | AHCR | 0 | 0 | |||||||
1227 | AHCS | 0 | 0 | |||||||
1228 | AHCV | 0 | 0 | |||||||
1229 | AHCX | 0 | 0 | |||||||
1230 | AHDEX | 0 | 19.80 | 19.80 | 19.80 | 0 | ||||
1231 | AHE | 100 | 21 7/8 | 22 | 22 | 21 7/8 | 21 5/8 | 22 1/8 | 500 | |
1232 | AHEGX | 0 | 1.66 | 1.66 | 1.66 | 0 | ||||
1233 | AHEL | 0 | 0 | |||||||
1234 | AHEP | 0 | 0 | |||||||
1235 | AHEPZ | 2400 | 14 1/8 | 14 1/8 | 14 3/4 | 14 1/8 | 14 1/8 | 14 3/4 | 3900 | |
1236 | AHERX | 0 | 0.55 | 0.55 | 0.55 | 0 | ||||
1237 | AHEZ | 0 | 0 | |||||||
1238 | AHFMX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
1239 | AHG | 400 | 18 3/8 | 18 | 18 3/8 | 18 | 18 | 18 1/2 | 4000 | |
1240 | AHGC | 0 | 0 | |||||||
1241 | AHGI | 0 | 0 | |||||||
1242 | AHGN | 0 | 0 | |||||||
1243 | AHGP | 10800 | 0.0200 | 0.0100 | 0.0400 | 0 | ||||
1244 | AHGR | 0 | 0 | |||||||
1245 | AHI | 0 | 0 | |||||||
1246 | AHIA | 0 | 0 | |||||||
1247 | AHIC | 3600 | 9 3/8 | 9 3/8 | 9 7/8 | 0 | ||||
1248 | AHID | 0 | 0 | |||||||
1249 | AHIS | 600 | 7 3/4 | 7 13/16 | 7 13/16 | 7 3/4 | 7 3/4 | 7 15/16 | 74200 | |
1250 | AHITX | 0 | 15.02 | 15.02 | 15.77 | 0 | ||||
1251 | AHL | 500 | 21 7/8 | 0 | ||||||
1252 | AHLC | 0 | 0 | |||||||
1253 | AHLFX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
1254 | AHLN | 0 | 0 | |||||||
1255 | AHLT | 400 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
1256 | AHM | 1700 | 32 7/8 | 32 5/8 | 34 3/4 | 0 | ||||
1257 | AHMC | 0 | 0 | |||||||
1258 | AHMF | 0 | 0 | |||||||
1259 | AHMI | 0 | 0 | |||||||
1260 | AHMK | 0 | 0 | |||||||
1261 | AHMN | 0 | 0 | |||||||
1262 | AHMNY | 0 | 7.7500 | 0 | ||||||
1263 | AHMP | 0 | 0 | |||||||
1264 | AHMU | 0 | 0 | |||||||
1265 | AHMpB | 800 | 25 | 0 | ||||||
1266 | AHMpC | 100 | 25 7/8 | 0 | ||||||
1267 | AHMpD | 100 | 70 1/4 | 70 1/4 | 70 1/4 | 70 1/4 | 100 | |||
1268 | AHO | 100 | 61 1/8 | 61 1/2 | 62 1/4 | 0 | ||||
1269 | AHOL | 0 | 0 | |||||||
1270 | AHOM | 500 | 22 3/8 | 23 1/8 | 23 1/8 | 22 1/4 | 22 1/4 | 22 1/2 | 25100 | |
1271 | AHOP | 0 | 0 | |||||||
1272 | AHOS | 0 | 0 | |||||||
1273 | AHOT | 0 | 0 | |||||||
1274 | AHP | 200 | 63 7/8 | 61 3/8 | 65 | 61 1/4 | 62 1/2 | 63 7/8 | 20500 | |
1275 | AHPA | 0 | 0 | |||||||
1276 | AHPB | 0 | 0 | |||||||
1277 | AHPC | 0 | 0 | |||||||
1278 | AHPD | 0 | 0 | |||||||
1279 | AHPE | 0 | 0 | |||||||
1280 | AHPF | 0 | 0 | |||||||
1281 | AHPG | 0 | 0 | |||||||
1282 | AHPH | 0 | 0 | |||||||
1283 | AHPI | 200 | 6 5/8 | 7 1/2 | 7 1/2 | 6 5/8 | 6 5/8 | 7 3/8 | 6400 | |
1284 | AHPL | 0 | 0 | |||||||
1285 | AHPM | 0 | 0 | |||||||
1286 | AHPN | 0 | 0 | |||||||
1287 | AHPP | 0 | 0 | |||||||
1288 | AHPR | 0 | 0 | |||||||
1289 | AHPS | 0 | 0 | |||||||
1290 | AHPT | 0 | 0 | |||||||
1291 | AHPX | 0 | 0 | |||||||
1292 | AHPY | 0 | 0 | |||||||
1293 | AHPZ | 0 | 0 | |||||||
1294 | AHPp | 100 | 952 | 1120 | 1220 | 0 | ||||
1295 | AHPw | 200 | 53 7/8 | 51 | 51 5/8 | 0 | ||||
1296 | AHR | 500 | 1 1/8 | 5/8 | 1 5/8 | 0 | ||||
1297 | AHRL | 0 | 0 | |||||||
1298 | AHRLF | 0 | 0.5300 | 0 | ||||||
1299 | AHRO | 0 | 0 | |||||||
1300 | AHS/WS | 0 | 0 | |||||||
1301 | AHSC | 0 | 0 | |||||||
1302 | AHSCL | 0 | 0 | |||||||
1303 | AHSI | 2500 | 0.2812 | 0.2812 | 0.3125 | 0 | ||||
1304 | AHSU | 0 | 0 | |||||||
1305 | AHT | 500 | 1 7/16 | 0 | ||||||
1306 | AHTS | 0 | 0.4375 | 0.6250 | 0 | |||||
1307 | AHTXX | 0 | 0.49 | 2.66 | 2.70 | 1087 | ||||
1308 | AHVDF | 0 | 1.1900 | 0 | ||||||
1309 | AHYBX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
1310 | AI | 100 | 4 1/4 | 0 | ||||||
1311 | AIA | 400 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 7/16 | 400 | |
1312 | AIB | 100 | 30 7/8 | 38 7/8 | 39 3/8 | 0 | ||||
1313 | AIBAX | 0 | 13.53 | 13.53 | 14.20 | 0 | ||||
1314 | AIBCX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
1315 | AIBK | 0 | 0 | |||||||
1316 | AIBSF | 0 | 6.3750 | 0 | ||||||
1317 | AIBp | 400 | 27 1/4 | 27 1/8 | 27 7/8 | 0 | ||||
1318 | AIC | 4700 | 3 5/8 | 3 3/8 | 3 3/4 | 0 | ||||
1319 | AICA | 0 | 0 | |||||||
1320 | AICC | 2500 | 0.0156 | 0 | ||||||
1321 | AICG | 0 | 0 | |||||||
1322 | AICH | 0 | 0 | |||||||
1323 | AICL | 0 | 0 | |||||||
1324 | AICN | 0 | 0 | |||||||
1325 | AICO | 0 | 0 | |||||||
1326 | AICS | 0 | 0 | |||||||
1327 | AICV | 0 | 0 | |||||||
1328 | AICX | 3000 | 6 1/2 | 6 5/8 | 6 7/8 | 6 1/2 | 6 1/2 | 6 7/8 | 30800 | |
1329 | AICrwa | 0 | 0 | |||||||
1330 | AICwr | 0 | 0 | |||||||
1331 | AID/WS | 0 | 1/4 | 1/2 | 0 | |||||
1332 | AIDA | 1000 | 2 13/16 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 7/8 | 3500 | |
1333 | AIDAW | 2000 | 1/4 | 1/4 | 11/32 | 0 | ||||
1334 | AIE/U | 0 | 10 1/4 | 12 1/4 | 0 | |||||
1335 | AIE/WS | 0 | 3 | 4 | 0 | |||||
1336 | AIEBX | 0 | 15.87 | 15.87 | 15.87 | 0 | ||||
1337 | AIEGF | 0 | 2.4000 | 0 | ||||||
1338 | AIEGY | 0 | 9.2500 | 0 | ||||||
1339 | AIF | 500 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/8 | 20 3/4 | 500 | |
1340 | AIFAX | 0 | 8.87 | 8.87 | 9.31 | 0 | ||||
1341 | AIFC | 500 | 10 1/8 | 9 1/2 | 10 1/4 | 0 | ||||
1342 | AIFIX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
1343 | AIFL | 0 | 0 | |||||||
1344 | AIG | 1000 | 115 1/4 | 114 1/2 | 116 1/4 | 114 1/4 | 114 7/8 | 115 5/8 | 9600 | |
1345 | AIGC | 0 | 0 | |||||||
1346 | AIGD | 500 | 6.4700 | 6.5000 | 6.7500 | 6.4700 | 6.3750 | 6.7500 | 23000 | |
1347 | AIGDF | 0 | 6.3000 | 0 | ||||||
1348 | AIGE | 0 | 0 | |||||||
1349 | AIGG | 0 | 0 | |||||||
1350 | AIGIX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
1351 | AIGO | 0 | 0 | |||||||
1352 | AIGP | 0 | 0 | |||||||
1353 | AIGR | 0 | 0 | |||||||
1354 | AIGS | 0 | 0 | |||||||
1355 | AIGT | 2000 | 1.0000 | 1.0000 | 3.7500 | 0 | ||||
1356 | AIGZ | 0 | 0 | |||||||
1357 | AII | 100 | 14 1/8 | 14 3/8 | 14 3/4 | 0 | ||||
1358 | AIIA | 0 | 0 | |||||||
1359 | AIIC | 5000 | 0.0010 | 0 | ||||||
1360 | AIIEX | 0 | 16.13 | 16.13 | 17.07 | 0 | ||||
1361 | AIII | 700 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 2000 | |
1362 | AIIXX | 0 | 0.42 | 4.97 | 5.21 | 331 | ||||
1363 | AIJ | 100 | 13 | 13 1/8 | 13 1/8 | 13 | 8500 | |||
1364 | AIK | 1400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 1500 | |||
1365 | AILA | 15000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0100 | 0.0400 | 33000 | |
1366 | AILP | 10000 | 1 27/32 | 1 13/16 | 1 15/16 | 1 25/32 | 1 25/32 | 1 27/32 | 158000 | |
1367 | AILY | 200 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | 40.0000 | 43.0000 | 200 | |
1368 | AIM | 1000 | 3 7/16 | 3 3/8 | 3 7/16 | 3 3/8 | 2000 | |||
1369 | AIMCF | 0 | 0.3300 | 0 | ||||||
1370 | AIME | 3000 | 4.8750 | 4.7500 | 5.0000 | 4.6250 | 4.6250 | 4.8750 | 11700 | |
1371 | AIMG | 200 | 0.3800 | 0 | ||||||
1372 | AIMH | 100 | 0.7500 | 0.6250 | 1.3750 | 0 | ||||
1373 | AIMM | 5700 | 13 1/8 | 13 1/4 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 69200 | |
1374 | AIMR | 0 | 0 | |||||||
1375 | AIMXX | 0 | 0.25 | 4.32 | 4.47 | 2641 | ||||
1376 | AIN | 200 | 22 1/8 | 21 3/4 | 22 1/2 | 0 | ||||
1377 | AINC | 0 | 0 | |||||||
1378 | AIND | 300 | 16 1/4 | 16 | 16 1/4 | 16 | 16 | 16 1/4 | 17000 | |
1379 | AINI | 1400 | 2.2500 | 2.3125 | 2.3750 | 2.2500 | 2.2500 | 2.3750 | 20400 | |
1380 | AINIX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
1381 | AINN | 1000 | 6 5/8 | 6 3/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 3/4 | 32800 | |
1382 | AINO | 0 | 0 | |||||||
1383 | AINPF | 0 | 2.0000 | 0 | ||||||
1384 | AIO | 0 | 0 | |||||||
1385 | AIP | 200 | 36 3/4 | 0 | ||||||
1386 | AIPC | 0 | 0 | |||||||
1387 | AIPG | 0 | 0 | |||||||
1388 | AIPN | 25000 | 1/2 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 399200 | |
1389 | AIPNW | 21000 | 1/8 | 1/16 | 1/8 | 0 | ||||
1390 | AIQUY | 0 | 30.2500 | 0 | ||||||
1391 | AIR | 600 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 1/4 | 600 | |
1392 | AIRB | 0 | 0 | |||||||
1393 | AIRBY | 0 | 0 | |||||||
1394 | AIRG | 0 | 0 | |||||||
1395 | AIRM | 5200 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 80000 | |
1396 | AIRN | 0 | 0 | |||||||
1397 | AIRO | 0 | 0 | |||||||
1398 | AIRP | 40000 | 0.2200 | 0.2200 | 0.2200 | 0.1900 | 0.1700 | 0.2200 | 73300 | |
1399 | AIRR | 4000 | 0.7500 | 0.6250 | 1.2500 | 0 | ||||
1400 | AIRS | 0 | 0 | |||||||
1401 | AIRT | 500 | 4 1/8 | 4 1/8 | 4 1/2 | 0 | ||||
1402 | AIS | 0 | 0 | |||||||
1403 | AIS.A | 0 | 0 | |||||||
1404 | AIS.W | 0 | 0 | |||||||
1405 | AIS/A | 100 | 4 3/4 | 0 | ||||||
1406 | AIS/WS | 3000 | 3/16 | 0 | ||||||
1407 | AISA | 0 | 0 | |||||||
1408 | AISF | 0 | 0 | |||||||
1409 | AISFF | 0 | 11.3000 | 0 | ||||||
1410 | AISI | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1300 | 500 | |
1411 | AISKF | 0 | 0.1400 | 0 | ||||||
1412 | AISX | 0 | 0 | |||||||
1413 | AIT | 200 | 58 3/8 | 57 1/2 | 58 5/8 | 57 1/2 | 58 1/4 | 58 5/8 | 8800 | |
1414 | AITC | 0 | 0 | |||||||
1415 | AITE | 0 | 0 | |||||||
1416 | AITF | 0 | 0 | |||||||
1417 | AITFX | 0 | 10.84 | 10.84 | 10.95 | 0 | ||||
1418 | AITGX | 0 | 18.16 | 18.16 | 18.16 | 0 | ||||
1419 | AITI | 0 | 0 | |||||||
1420 | AITK | 0 | 0 | |||||||
1421 | AITL | 0 | 0 | |||||||
1422 | AITM | 0 | 0 | |||||||
1423 | AITP | 0 | 0 | |||||||
1424 | AITS | 0 | 0 | |||||||
1425 | AITT | 0 | 0 | |||||||
1426 | AITTQ | 0 | 0 | |||||||
1427 | AITU | 0 | 0 | |||||||
1428 | AITV | 0 | 0 | |||||||
1429 | AITX | 0 | 0 | |||||||
1430 | AIUS | 800 | 1.2500 | 0 | ||||||
1431 | AIV | 1100 | 25 1/8 | 25 1/8 | 25 1/4 | 25 | 25100 | |||
1432 | AIVI | 0 | 0 | |||||||
1433 | AIVSX | 0 | 25.73 | 25.73 | 27.30 | 0 | ||||
1434 | AIX | 1000 | 5 | 5 | 5 | 5 | 4 13/16 | 5 11/16 | 1000 | |
1435 | AIXXX | 0 | 0.25 | 4.33 | 4.48 | 2780 | ||||
1436 | AIZ | 1000 | 23 7/8 | 24 1/8 | 24 1/8 | 23 7/8 | 23 5/8 | 24 1/8 | 1600 | |
1437 | AIZA | 0 | 0 | |||||||
1438 | AIZC | 0 | 0 | |||||||
1439 | AIZE | 0 | 0 | |||||||
1440 | AIZI | 0 | 0 | |||||||
1441 | AIZL | 0 | 0 | |||||||
1442 | AJ | 0 | 0 | |||||||
1443 | AJAY | 5000 | 9/32 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 26000 | |
1444 | AJAYP | 1200 | 7 | 6 3/4 | 7 3/8 | 0 | ||||
1445 | AJAYU | 500 | 1 1/2 | 1 | 2 | 0 | ||||
1446 | AJAYW | 1000 | 1/16 | 1/16 | 3/32 | 0 | ||||
1447 | AJG | 1000 | 31 7/8 | 31 7/8 | 31 7/8 | 31 7/8 | 1000 | |||
1448 | AJGC | 0 | 0 | |||||||
1449 | AJGI | 0 | 0 | |||||||
1450 | AJINY | 0 | 114.0000 | 0 | ||||||
1451 | AJL | 900 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 5/8 | 19 1/8 | 900 | |
1452 | AJLN | 0 | 0 | |||||||
1453 | AJP | 147600 | 18 1/2 | 0 | ||||||
1454 | AJPA | 0 | 0 | |||||||
1455 | AJPM | 0 | 0 | |||||||
1456 | AJRL | 1000 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0100 | 1000 | |
1457 | AK | 11100 | 12 15/16 | 12 15/16 | 12 15/16 | 12 15/16 | 11100 | |||
1458 | AKAP | 0 | 245.0000 | 325.0000 | 0 | |||||
1459 | AKBBF | 0 | 19.3868 | 0 | ||||||
1460 | AKDR | 0 | 0 | |||||||
1461 | AKEAF | 0 | 21.3750 | 0 | ||||||
1462 | AKGXX | 0 | 0.42 | 5.07 | 5.31 | 11639 | ||||
1463 | AKI | 0 | 0 | |||||||
1464 | AKIKF | 0 | 0.2800 | 0 | ||||||
1465 | AKIM | 0 | 0 | |||||||
1466 | AKIXX | 0 | 0.60 | 5.06 | 5.26 | 518 | ||||
1467 | AKLM | 200 | 5 5/16 | 5 1/8 | 5 3/8 | 5 1/8 | 5 3/16 | 5 5/16 | 290900 | |
1468 | AKMXX | 0 | 0.60 | 5.16 | 5.37 | 2704 | ||||
1469 | AKNG | 0 | 0 | |||||||
1470 | AKO | 100 | 32 | 32 | 32 | 32 | 31 1/2 | 32 3/8 | 300 | |
1471 | AKOU | 0 | 0 | |||||||
1472 | AKP | 0 | 0 | |||||||
1473 | AKP+ | 0 | 0 | |||||||
1474 | AKPL | 0 | 0 | |||||||
1475 | AKPP | 0 | 0 | |||||||
1476 | AKPp | 100 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
1477 | AKR.A | 0 | 0 | |||||||
1478 | AKR.B | 0 | 0 | |||||||
1479 | AKRN | 500 | 2 | 2 | 2 1/16 | 1 7/8 | 1 7/8 | 2 | 49900 | |
1480 | AKS | 100 | 36 3/8 | 37 1/8 | 37 1/2 | 0 | ||||
1481 | AKSC | 0 | 0 | |||||||
1482 | AKSE | 0 | 0 | |||||||
1483 | AKSEF | 3000 | 5 15/16 | 6 7/16 | 6 5/8 | 5 11/16 | 5 15/16 | 6 1/16 | 2740600 | |
1484 | AKSH | 200 | 8.2500 | 0 | ||||||
1485 | AKSN | 0 | 0 | |||||||
1486 | AKSX | 0 | 0 | |||||||
1487 | AKSY | 400 | 8 1/4 | 14437400 | ||||||
1488 | AKSp | 100 | 33 1/2 | 0 | ||||||
1489 | AKT | 0 | 0 | |||||||
1490 | AKT.A | 0 | 0 | |||||||
1491 | AKT.B | 0 | 0 | |||||||
1492 | AKTAF | 0 | 6.9500 | 0 | ||||||
1493 | AKTM | 0 | 0 | |||||||
1494 | AKTXX | 0 | 0.80 | 4.92 | 5.03 | 2607 | ||||
1495 | AKXXX | 0 | 0.41 | 3.32 | 3.35 | 723 | ||||
1496 | AKZA | 0 | 0 | |||||||
1497 | AKZO | 0 | 0 | |||||||
1498 | AKZOF | 0 | 128.8700 | 0 | ||||||
1499 | AKZOY | 100 | 65 3/4 | 65 7/8 | 66 | 65 3/4 | 65 3/4 | 65 7/8 | 36900 | |
1500 | AKw | 0 | 13 | 15 | 0 | |||||
1501 | AL | 200 | 35 | 35 3/8 | 35 3/8 | 35 | 34 7/8 | 35 1/4 | 1500 | |
1502 | ALA | 100 | 17 7/8 | 18 | 18 | 17 7/8 | 17 3/4 | 18 1/8 | 4500 | |
1503 | ALAA | 0 | 0 | |||||||
1504 | ALAB | 600 | 17 | 17 | 17 1/2 | 17 | 17 | 17 1/2 | 5500 | |
1505 | ALAC | 0 | 0 | |||||||
1506 | ALAD | 0 | 0 | |||||||
1507 | ALAF | 0 | 0 | |||||||
1508 | ALAL | 0 | 0 | |||||||
1509 | ALAM | 3000 | 1.4687 | 0 | ||||||
1510 | ALAN | 1000 | 1 1/2 | 1 5/8 | 1 5/8 | 1 7/16 | 1 1/2 | 1 9/16 | 263800 | |
1511 | ALAS | 0 | 0 | |||||||
1512 | ALAT | 0 | 0 | |||||||
1513 | ALAWF | 0 | 54.4200 | 0 | ||||||
1514 | ALAX | 0 | 0 | |||||||
1515 | ALB | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 17 5/8 | 18 1/4 | 1600 | |
1516 | ALBC | 600 | 17 3/8 | 16 3/4 | 18 1/4 | 0 | ||||
1517 | ALBD | 0 | 0 | |||||||
1518 | ALBE | 0 | 0 | |||||||
1519 | ALBEF | 0 | 0 | |||||||
1520 | ALBK | 1800 | 31 | 30 3/8 | 31 1/4 | 30 | 30 7/8 | 31 1/8 | 133000 | |
1521 | ALBM | 2000 | 0.1500 | 0.1400 | 0.1800 | 0.1400 | 0.1500 | 0.1800 | 25700 | |
1522 | ALBML | 100 | 0.0010 | 0 | ||||||
1523 | ALBR | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.5000 | 5000 | |
1524 | ALBT | 0 | 0 | |||||||
1525 | ALBw | 0 | 0 | |||||||
1526 | ALC | 0 | 0 | |||||||
1527 | ALCAX | 0 | 10.71 | 10.71 | 11.19 | 0 | ||||
1528 | ALCBX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
1529 | ALCC | 300 | 23 1/2 | 23 3/8 | 23 5/8 | 23 1/4 | 23 1/4 | 23 5/8 | 27100 | |
1530 | ALCD | 400 | 21 | 20 | 21 1/2 | 18 3/4 | 20 1/4 | 21 3/4 | 10700 | |
1531 | ALCI | 1000 | 7 | 7 | 8 1/2 | 0 | ||||
1532 | ALCL | 2000 | 15 1/2 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 3/4 | 16700 | |
1533 | ALCM | 2000 | 4 13/16 | 5 1/16 | 5 1/16 | 4 1/2 | 4 5/8 | 4 7/8 | 50700 | |
1534 | ALCO | 1000 | 20 1/2 | 19 1/4 | 20 1/2 | 19 1/4 | 19 1/2 | 20 1/2 | 8300 | |
1535 | ALCQF | 0 | 7.4000 | 0 | ||||||
1536 | ALD | 100 | 73 5/8 | 73 3/8 | 74 1/4 | 73 3/8 | 73 | 73 3/4 | 900 | |
1537 | ALDA | 2000 | 4 1/2 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 9/16 | 246900 | |
1538 | ALDC | 0 | 0 | |||||||
1539 | ALDCY | 0 | 7.5000 | 0 | ||||||
1540 | ALDD | 2400 | 4.0625 | 0 | ||||||
1541 | ALDH | 0 | 0 | |||||||
1542 | ALDI | 0 | 0 | |||||||
1543 | ALDIF | 0 | 0.1850 | 0 | ||||||
1544 | ALDL | 0 | 0 | |||||||
1545 | ALDN | 0 | 0 | |||||||
1546 | ALDNF | 200 | 8 7/8 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/4 | 39100 | |
1547 | ALDO | 0 | 0 | |||||||
1548 | ALDP | 0 | 0 | |||||||
1549 | ALDR | 0 | 0 | |||||||
1550 | ALDT | 0 | 0 | |||||||
1551 | ALDU | 0 | 0 | |||||||
1552 | ALDV | 200 | 2 1/16 | 2 1/16 | 2 3/8 | 0 | ||||
1553 | ALDW | 0 | 0 | |||||||
1554 | ALDX | 0 | 0 | |||||||
1555 | ALDY | 0 | 0 | |||||||
1556 | ALDZ | 0 | 0 | |||||||
1557 | ALEC | 0 | 0 | |||||||
1558 | ALEGX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
1559 | ALEP | 0 | 0 | |||||||
1560 | ALEPF | 0 | 0 | |||||||
1561 | ALES | 2500 | 2 3/4 | 2 3/4 | 3 3/8 | 2 3/4 | 2 3/4 | 3 1/4 | 9000 | |
1562 | ALET | 2000 | 3 | 3 | 3 1/8 | 2 7/8 | 2 3/4 | 3 1/8 | 11900 | |
1563 | ALEX | 100 | 27 1/4 | 27 | 27 3/4 | 27 | 27 1/4 | 27 1/2 | 160100 | |
1564 | ALF | 200 | 15 1/2 | 15 1/8 | 15 3/4 | 0 | ||||
1565 | ALFA | 100 | 12 | 11 5/8 | 12 | 11 1/4 | 11 1/4 | 12 | 10100 | |
1566 | ALFC | 100 | 18 | 17 7/8 | 18 | 17 1/2 | 17 1/2 | 18 | 17400 | |
1567 | ALFE | 10000 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
1568 | ALFM | 0 | 0 | |||||||
1569 | ALG | 0 | 16 1/8 | 16 5/8 | 0 | |||||
1570 | ALGBX | 0 | 14.76 | 14.76 | 14.76 | 0 | ||||
1571 | ALGC | 5500 | 11.6250 | 11.2500 | 11.7500 | 0 | ||||
1572 | ALGE | 0 | 0 | |||||||
1573 | ALGI | 100 | 13 3/4 | 13 3/4 | 15 1/4 | 0 | ||||
1574 | ALGK | 0 | 0 | |||||||
1575 | ALGKP | 0 | 0 | |||||||
1576 | ALGM | 0 | 0 | |||||||
1577 | ALGMF | 0 | 0.1900 | 0 | ||||||
1578 | ALGO | 100 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 | 11 1/2 | 5100 | |
1579 | ALGPF | 0 | 0.1500 | 0 | ||||||
1580 | ALGR | 100 | 42 3/4 | 42 | 43 | 41 5/8 | 42 | 42 3/4 | 26100 | |
1581 | ALGRX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
1582 | ALGS | 0 | 0 | |||||||
1583 | ALGSF | 500 | 4 3/8 | 4 9/16 | 4 9/16 | 4 3/8 | 4 3/8 | 4 9/16 | 3600 | |
1584 | ALGT | 5000 | 0.6250 | 0.6250 | 0.9687 | 0 | ||||
1585 | ALGY | 200 | 1.0000 | 1.1250 | 2.5000 | 0 | ||||
1586 | ALH/WS | 0 | 1/4 | 1/2 | 0 | |||||
1587 | ALHC | 0 | 0 | |||||||
1588 | ALHCP | 200 | 26 1/4 | 25 1/2 | 26 1/4 | 25 1/2 | 25 3/4 | 26 1/4 | 24900 | |
1589 | ALHY | 700 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 3/8 | 1 5/8 | 8700 | |
1590 | ALHYW | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 5000 | |
1591 | ALI | 600 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 600 | |||
1592 | ALIBX | 0 | 17.42 | 17.42 | 17.42 | 0 | ||||
1593 | ALIC | 0 | 0 | |||||||
1594 | ALICX | 0 | 17.44 | 17.44 | 17.44 | 0 | ||||
1595 | ALID | 0 | 0 | |||||||
1596 | ALIDA | 100 | 17.0000 | 17.0000 | 22.0000 | 0 | ||||
1597 | ALIE | 0 | 0 | |||||||
1598 | ALIFX | 0 | 18.36 | 18.36 | 19.17 | 0 | ||||
1599 | ALIG | 0 | 0 | |||||||
1600 | ALII | 100 | 19 3/4 | 19 47/64 | 19 3/4 | 19 3/8 | 19 3/8 | 19 3/4 | 10800 | |
1601 | ALIK | 0 | 0 | |||||||
1602 | ALIN | 0 | 0 | |||||||
1603 | ALIP | 0 | 0 | |||||||
1604 | ALIS | 0 | 0 | |||||||
1605 | ALIT | 0 | 0 | |||||||
1606 | ALIX | 0 | 0 | |||||||
1607 | ALK | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 23 5/8 | 24 1/8 | 200 | |
1608 | ALKA | 0 | 0 | |||||||
1609 | ALKC | 0 | 0 | |||||||
1610 | ALKE | 0 | 0 | |||||||
1611 | ALKI | 0 | 0 | |||||||
1612 | ALKO | 0 | 0 | |||||||
1613 | ALKR | 0 | 0 | |||||||
1614 | ALKS | 1000 | 14 9/16 | 15 | 15 | 14 1/2 | 14 1/2 | 14 3/4 | 60100 | |
1615 | ALKT | 0 | 0 | |||||||
1616 | ALL | 4000 | 60 | 60 | 60 | 59 3/4 | 59 7/8 | 60 3/8 | 4200 | |
1617 | ALLA | 600 | 6 | 5 7/8 | 6 1/8 | 0 | ||||
1618 | ALLB | 0 | 0 | |||||||
1619 | ALLC | 6800 | 15 7/8 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 15 7/8 | 24100 | |
1620 | ALLD | 300 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 | |||
1621 | ALLE | 600 | 14 1/4 | 13 | 14 1/4 | 0 | ||||
1622 | ALLF | 0 | 0 | |||||||
1623 | ALLH | 0 | 0 | |||||||
1624 | ALLI | 0 | 0 | |||||||
1625 | ALLIF | 500 | 9 1/2 | 9 1/4 | 9 1/2 | 8 7/8 | 9 | 9 5/8 | 14600 | |
1626 | ALLK | 0 | 0 | |||||||
1627 | ALLL | 0 | 0 | |||||||
1628 | ALLM | 0 | 0 | |||||||
1629 | ALLN | 2000 | 17 | 16 3/4 | 17 | 16 1/2 | 16 5/8 | 17 | 27000 | |
1630 | ALLO | 0 | 0 | |||||||
1631 | ALLOU | 0 | 0 | |||||||
1632 | ALLP | 1000 | 12 5/8 | 12 1/2 | 13 1/8 | 12 1/2 | 12 5/8 | 12 7/8 | 170400 | |
1633 | ALLR | 0 | 0 | |||||||
1634 | ALLS | 0 | 0 | |||||||
1635 | ALLT | 0 | 0 | |||||||
1636 | ALLU | 0 | 0 | |||||||
1637 | ALLXX | 0 | 0.59 | 2.73 | 2.77 | 12287 | ||||
1638 | ALLY | 6000 | 3 5/16 | 3 7/16 | 3 9/16 | 3 5/16 | 3 5/16 | 3 1/2 | 62400 | |
1639 | ALLYP | 100 | 93 3/4 | 93 3/4 | 94 | 93 3/4 | 93 7/8 | 94 1/2 | 2200 | |
1640 | ALM | 500 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
1641 | ALMBX | 0 | 8.59 | 8.59 | 8.59 | 0 | ||||
1642 | ALMCX | 0 | 8.59 | 8.59 | 8.59 | 0 | ||||
1643 | ALMI | 4000 | 1 1/2 | 1 17/32 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 48600 | |
1644 | ALMO | 0 | 0 | |||||||
1645 | ALMP | 0 | 0 | |||||||
1646 | ALMRX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
1647 | ALMSX | 0 | 8.59 | 8.59 | 8.97 | 0 | ||||
1648 | ALMXP | 28400 | 135.7500 | 0 | ||||||
1649 | ALMXX | 0 | 0.33 | 3.15 | 3.17 | 2515 | ||||
1650 | ALN | 500 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 5/8 | 22 1/8 | 500 | |
1651 | ALNBX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
1652 | ALNC | 0 | 0 | |||||||
1653 | ALNCX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
1654 | ALNI | 2000 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
1655 | ALNK | 500 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 5 | 5 1/4 | 17900 | |
1656 | ALNM | 0 | 0 | |||||||
1657 | ALNT | 200 | 16 3/16 | 16 | 16 3/8 | 16 | 16 | 16 3/8 | 37200 | |
1658 | ALNTP | 100 | 61.0000 | 0 | ||||||
1659 | ALNX | 0 | 0 | |||||||
1660 | ALNYX | 0 | 9.77 | 9.77 | 10.20 | 0 | ||||
1661 | ALO | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 13 1/8 | 300 | |
1662 | ALO.W | 0 | 0 | |||||||
1663 | ALO/WS | 500 | 3 | 0 | ||||||
1664 | ALOC | 0 | 0 | |||||||
1665 | ALOG | 1000 | 27 1/2 | 27 1/4 | 27 3/4 | 27 | 27 | 27 3/4 | 38700 | |
1666 | ALOI | 0 | 0 | |||||||
1667 | ALOK | 0 | 0 | |||||||
1668 | ALOM | 0 | 0 | |||||||
1669 | ALON | 0 | 0 | |||||||
1670 | ALOS | 0 | 0 | |||||||
1671 | ALOT | 100 | 8 3/8 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 7/8 | 1200 | |
1672 | ALP | 0 | 0 | |||||||
1673 | ALPA | 0 | 0 | |||||||
1674 | ALPAF | 0 | 0.6500 | 0 | ||||||
1675 | ALPH | 500 | 11 7/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 10000 | |
1676 | ALPJF | 0 | 0.0645 | 0 | ||||||
1677 | ALPS | 5000 | 0.1600 | 0.1650 | 0.1700 | 0.1500 | 0.1600 | 0.1800 | 156200 | |
1678 | ALPV | 0 | 0 | |||||||
1679 | ALPVN | 100 | 65.0000 | 0 | ||||||
1680 | ALPWM | 2100 | 99.3750 | 0 | ||||||
1681 | ALPWO | 100 | 87.2250 | 0 | ||||||
1682 | ALPpA | 500 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 500 | |||
1683 | ALPpB | 600 | 23 1/4 | 24 | 24 | 23 1/4 | 8600 | |||
1684 | ALPpC | 400 | 24 1/4 | 0 | ||||||
1685 | ALPpD | 100000 | 23 1/8 | 0 | ||||||
1686 | ALPpH | 20000 | 25 29/64 | 0 | ||||||
1687 | ALPpQ | 800 | 24 | 24 | 24 | 23 7/8 | 4200 | |||
1688 | ALQ | 0 | 0 | |||||||
1689 | ALR | 1000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 1100 | |||
1690 | ALRC | 100 | 17 1/4 | 18 | 18 | 17 | 17 1/8 | 17 1/4 | 409400 | |
1691 | ALRG | 0 | 0 | |||||||
1692 | ALRI | 0 | 0 | |||||||
1693 | ALRIZ | 100 | 26 1/2 | 26 7/8 | 27 | 26 1/2 | 26 1/2 | 27 3/4 | 31900 | |
1694 | ALRM | 2000 | 9 5/8 | 10 3/4 | 10 3/4 | 8 3/4 | 9 1/4 | 9 5/8 | 133300 | |
1695 | ALRN | 4100 | 18 3/8 | 18 1/4 | 18 1/2 | 17 7/8 | 18 1/8 | 18 1/2 | 61000 | |
1696 | ALRS | 0 | 0 | |||||||
1697 | ALRT | 500 | 4 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 49600 | |
1698 | ALRX | 0 | 0 | |||||||
1699 | ALRZ | 0 | 0 | |||||||
1700 | ALRZV | 0 | 0 | |||||||
1701 | ALS | 800 | 21 | 20 5/8 | 21 | 0 | ||||
1702 | ALSA | 0 | 0 | |||||||
1703 | ALSAP | 0 | 0 | |||||||
1704 | ALSC | 1000 | 7 1/2 | 7 5/8 | 7 7/8 | 7 1/4 | 7 1/2 | 7 5/8 | 998000 | |
1705 | ALSCX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
1706 | ALSL | 0 | 0 | |||||||
1707 | ALSM | 200 | 0.1562 | 0.1562 | 0.3125 | 0 | ||||
1708 | ALSO | 0 | 0 | |||||||
1709 | ALSQP | 300 | 24.9500 | 24.8750 | 25.8750 | 24.5000 | 970800 | |||
1710 | ALSR | 0 | 0 | |||||||
1711 | ALSRX | 0 | 18.13 | 18.13 | 18.13 | 0 | ||||
1712 | ALST | 1000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 28.0000 | 1100 | |
1713 | ALSV | 0 | 0 | |||||||
1714 | ALT | 200 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 5/8 | 23 1/8 | 200 | |
1715 | ALT.W | 0 | 0 | |||||||
1716 | ALT/WS | 1000 | 1/64 | 0 | ||||||
1717 | ALTA | 1000 | 3 7/8 | 3 7/8 | 3 15/16 | 3 13/16 | 3 27/32 | 3 29/32 | 78500 | |
1718 | ALTBX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
1719 | ALTC | 1000 | 6.7500 | 0 | ||||||
1720 | ALTD | 1000 | 2 1/2 | 2 1/2 | 3 1/4 | 0 | ||||
1721 | ALTE | 0 | 0 | |||||||
1722 | ALTEF | 0 | 10.0000 | 0 | ||||||
1723 | ALTEM | 100 | 20.7500 | 0 | ||||||
1724 | ALTEN | 100 | 17.2500 | 15.7500 | 16.7500 | 0 | ||||
1725 | ALTEO | 100 | 170.5000 | 170.5000 | 170.5000 | 170.5000 | 100 | |||
1726 | ALTEP | 300 | 19.6250 | 17.5000 | 18.2500 | 0 | ||||
1727 | ALTFX | 0 | 50.78 | 50.78 | 53.03 | 0 | ||||
1728 | ALTHX | 0 | 10.64 | 10.64 | 11.11 | 0 | ||||
1729 | ALTI | 0 | 0 | |||||||
1730 | ALTN | 700 | 6 1/2 | 7 1/4 | 7 1/4 | 6 3/8 | 6 1/2 | 6 3/4 | 110800 | |
1731 | ALTR | 200 | 71 7/8 | 70 3/8 | 72 1/8 | 69 5/8 | 71 3/4 | 71 7/8 | 1728800 | |
1732 | ALTS | 500 | 6 5/16 | 6 3/4 | 6 7/8 | 5 7/8 | 6 3/16 | 6 5/16 | 223900 | |
1733 | ALTX | 400 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
1734 | ALU | 300 | 6 1/2 | 0 | ||||||
1735 | ALUA | 0 | 0 | |||||||
1736 | ALUP | 0 | 0 | |||||||
1737 | ALVEF | 0 | 0.6150 | 0 | ||||||
1738 | ALVL | 0 | 0 | |||||||
1739 | ALW | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 700 | |
1740 | ALWAF | 0 | 9.8750 | 0 | ||||||
1741 | ALWC | 0 | 0 | |||||||
1742 | ALWD | 0 | 0 | |||||||
1743 | ALWS | 3200 | 0.5000 | 0.5312 | 0.7500 | 0 | ||||
1744 | ALX | 100 | 71 | 70 3/4 | 71 1/2 | 0 | ||||
1745 | ALXBF | 0 | 13.0000 | 0 | ||||||
1746 | ALXN | 1000 | 8 5/8 | 8 7/8 | 8 7/8 | 8 3/8 | 8 1/2 | 8 5/8 | 54300 | |
1747 | ALY | 0 | 0 | |||||||
1748 | ALYD | 200 | 11.2500 | 11.5000 | 11.8750 | 11.0000 | 11.0000 | 11.2500 | 30000 | |
1749 | ALYG | 100000 | 0.0300 | 0 | ||||||
1750 | ALYN | 1000 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/2 | 13 5/8 | 32000 | |
1751 | ALZAW | 400 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 900 | |
1752 | AM | 1000 | 2 | 3 11/16 | 5 1/16 | 0 | ||||
1753 | AM.W | 0 | 0 | |||||||
1754 | AM/WS | 10000 | 1/32 | 0 | ||||||
1755 | AMA | 200 | 3 1/8 | 3 1/16 | 3 3/16 | 3 | 18300 | |||
1756 | AMAC | 200 | 3 1/8 | 3 1/8 | 3 3/16 | 3 1/32 | 3 | 3 1/8 | 32000 | |
1757 | AMACW | 1000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 1000 | |
1758 | AMAE | 0 | 0 | |||||||
1759 | AMAGX | 0 | 6.67 | 6.67 | 6.67 | 0 | ||||
1760 | AMAM | 0 | 0 | |||||||
1761 | AMAN | 0 | 0 | |||||||
1762 | AMANX | 0 | 15.56 | 15.56 | 15.56 | 0 | ||||
1763 | AMAO | 0 | 0 | |||||||
1764 | AMAR | 2000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 13100 | |
1765 | AMAT | 800 | 36 9/16 | 37 | 37 1/4 | 35 5/8 | 36 1/2 | 36 5/8 | 6532100 | |
1766 | AMAp | 5000 | 11 7/8 | 0 | ||||||
1767 | AMB | 400 | 48 1/8 | 48 3/4 | 48 7/8 | 48 | 47 7/8 | 48 3/8 | 3800 | |
1768 | AMBA | 400 | 0.0010 | 0 | ||||||
1769 | AMBBX | 0 | 8.23 | 8.23 | 8.23 | 0 | ||||
1770 | AMBC | 500 | 24 5/8 | 24 | 25 3/4 | 0 | ||||
1771 | AMBDX | 0 | 8.22 | 8.22 | 8.63 | 0 | ||||
1772 | AMBE | 0 | 0 | |||||||
1773 | AMBF | 400 | 1.0625 | 1.0625 | 1.3750 | 0 | ||||
1774 | AMBH | 0 | 0 | |||||||
1775 | AMBI | 5600 | 3 1/16 | 3 1/16 | 3 1/4 | 3 1/16 | 3 1/16 | 3 1/4 | 91000 | |
1776 | AMBIU | 0 | 0 | |||||||
1777 | AMBIW | 500 | 3/4 | 3/4 | 7/8 | 0 | ||||
1778 | AMBK | 2000 | 29 | 29 1/4 | 29 1/4 | 28 1/4 | 28 1/4 | 29 | 3900 | |
1779 | AMBLX | 0 | 22.54 | 22.54 | 23.66 | 0 | ||||
1780 | AMBN | 0 | 0 | |||||||
1781 | AMBO | 0 | 0 | |||||||
1782 | AMBR | 200 | 18 | 17 7/8 | 18 3/8 | 0 | ||||
1783 | AMBT | 0 | 0 | |||||||
1784 | AMBU | 0 | 0 | |||||||
1785 | AMBV | 0 | 0 | |||||||
1786 | AMBW | 0 | 0 | |||||||
1787 | AMBX | 0 | 0 | |||||||
1788 | AMBXX | 0 | 0.04 | 5.12 | 5.46 | 715 | ||||
1789 | AMBpA | 600 | 196 1/2 | 0 | ||||||
1790 | AMC | 100 | 1/2 | 0 | ||||||
1791 | AMCC | 0 | 0 | |||||||
1792 | AMCE | 3000 | 1 13/16 | 1 9/16 | 1 13/16 | 1 3/8 | 1 1/2 | 1 13/16 | 13200 | |
1793 | AMCGF | 0 | 0 | |||||||
1794 | AMCGX | 0 | 19.92 | 19.92 | 19.92 | 0 | ||||
1795 | AMCH | 500 | 0.1250 | 0 | ||||||
1796 | AMCI | 10000 | 16 7/8 | 16 1/8 | 17 | 15 7/8 | 16 3/4 | 16 7/8 | 289900 | |
1797 | AMCM | 1000 | 0.5625 | 0.5000 | 0.5625 | 0.4375 | 0.4375 | 0.5625 | 98300 | |
1798 | AMCN | 2300 | 4 7/8 | 4 3/4 | 5 1/4 | 0 | ||||
1799 | AMCO | 100 | 0.0100 | 0 | ||||||
1800 | AMCPF | 500 | 50 5/8 | 50 5/8 | 50 3/4 | 50 5/8 | 50 5/8 | 50 7/8 | 33000 | |
1801 | AMCPX | 0 | 15.35 | 15.35 | 16.29 | 0 | ||||
1802 | AMCR | 0 | 0 | |||||||
1803 | AMCRY | 2100 | 24 5/8 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 24 5/8 | 2700 | |
1804 | AMCS | 1000 | 14 | 14 3/4 | 15 1/4 | 14 | 14 | 14 3/4 | 37700 | |
1805 | AMCT | 1000 | 1.3125 | 1.3125 | 1.5625 | 0 | ||||
1806 | AMCTX | 0 | 10.92 | 10.92 | 11.46 | 0 | ||||
1807 | AMCV | 1000 | 9 | 9 | 9 1/4 | 9 | 9 | 9 3/8 | 21000 | |
1808 | AMCZ | 0 | 0 | |||||||
1809 | AMCZU | 0 | 0 | |||||||
1810 | AMCp | 2000 | 1 3/4 | 2 | 3 1/4 | 0 | ||||
1811 | AMD | 200 | 24 5/8 | 24 3/4 | 24 3/4 | 24 1/4 | 24 1/4 | 25 | 2200 | |
1812 | AMDA | 0 | 0 | |||||||
1813 | AMDB | 0 | 0 | |||||||
1814 | AMDD | 10000 | 0.5000 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.5300 | 73700 | |
1815 | AMDE | 0 | 0 | |||||||
1816 | AMDF | 0 | 0 | |||||||
1817 | AMDH | 0 | 0 | |||||||
1818 | AMDI | 3000 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
1819 | AMDK | 0 | 0 | |||||||
1820 | AMDL | 0 | 0 | |||||||
1821 | AMDLY | 0 | 34.0000 | 0 | ||||||
1822 | AMDM | 0 | 0 | |||||||
1823 | AMDN | 0 | 0 | |||||||
1824 | AMDP | 0 | 0 | |||||||
1825 | AMDR | 0 | 0 | |||||||
1826 | AMDRF | 0 | 2.8000 | 0 | ||||||
1827 | AMDS | 100000 | 0.1500 | 0.1250 | 0.2500 | 0 | ||||
1828 | AMDT | 0 | 0 | |||||||
1829 | AMDW | 0 | 0 | |||||||
1830 | AMDX | 0 | 0 | |||||||
1831 | AMDY | 0 | 0 | |||||||
1832 | AME | 700 | 20 3/4 | 20 | 20 7/8 | 20 | 20 3/4 | 21 1/8 | 5000 | |
1833 | AMEC | 0 | 0 | |||||||
1834 | AMECX | 0 | 17.58 | 17.58 | 18.65 | 0 | ||||
1835 | AMED | 2000 | 7 1/2 | 7 5/8 | 8 | 0 | ||||
1836 | AMEH | 0 | 0 | |||||||
1837 | AMEI | 0 | 0 | |||||||
1838 | AMEL | 2000 | 2.0000 | 2.4375 | 2.4375 | 1.7500 | 1.9375 | 2.0625 | 77600 | |
1839 | AMEP | 10000 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/32 | 21100 | |
1840 | AMES | 600 | 4 9/16 | 4 5/8 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 74300 | |
1841 | AMESW | 25000 | 3 1/2 | 3 7/16 | 3 1/2 | 3 7/16 | 3 7/16 | 3 9/16 | 55300 | |
1842 | AMET | 1000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
1843 | AMEX | 0 | 0 | |||||||
1844 | AMEXF | 0 | 0 | |||||||
1845 | AMF | 1700 | 9 3/4 | 9 1/2 | 9 7/8 | 0 | ||||
1846 | AMFB | 200 | 19 | 19 1/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 5700 | |
1847 | AMFC | 2800 | 12 1/2 | 12 1/4 | 13 | 0 | ||||
1848 | AMFI | 500 | 22 1/2 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 4600 | |
1849 | AMFL | 0 | 0 | |||||||
1850 | AMFLF | 0 | 0.2300 | 0 | ||||||
1851 | AMFN | 1000 | 0.0005 | 0.0005 | 0.0250 | 0 | ||||
1852 | AMFTX | 0 | 10.40 | 10.40 | 10.72 | 0 | ||||
1853 | AMG | 0 | 0 | |||||||
1854 | AMGC | 1200 | 0.2500 | 0.2500 | 0.2812 | 0 | ||||
1855 | AMGD | 200 | 7 1/8 | 7 | 7 3/8 | 0 | ||||
1856 | AMGEX | 0 | 9.71 | 9.71 | 10.01 | 0 | ||||
1857 | AMGI | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 8000 | |
1858 | AMGM | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 1.0000 | 1000 | |
1859 | AMGN | 600 | 61 1/2 | 60 1/2 | 62 | 60 3/8 | 61 3/8 | 61 1/2 | 2821800 | |
1860 | AMGV | 16000 | 0.4375 | 0.2500 | 0.4375 | 0 | ||||
1861 | AMGXX | 0 | 0 | |||||||
1862 | AMH | 300 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 3900 | |
1863 | AMHC | 100 | 10 7/8 | 11 1/4 | 11 1/4 | 10 3/4 | 10 1/2 | 10 7/8 | 10200 | |
1864 | AMHD | 400 | 7.0000 | 8.3750 | 8.5000 | 6.7500 | 6.8750 | 7.0000 | 474100 | |
1865 | AMHE | 0 | 0 | |||||||
1866 | AMHF | 0 | 0 | |||||||
1867 | AMHG | 0 | 0 | |||||||
1868 | AMHH | 0 | 0 | |||||||
1869 | AMHI | 0 | 0 | |||||||
1870 | AMHIX | 0 | 15.56 | 15.56 | 16.34 | 0 | ||||
1871 | AMHL | 0 | 0 | |||||||
1872 | AMHM | 0 | 0 | |||||||
1873 | AMHN | 0 | 0 | |||||||
1874 | AMHO | 0 | 0 | |||||||
1875 | AMHR | 0 | 0 | |||||||
1876 | AMHS | 0 | 0 | |||||||
1877 | AMHT | 0 | 0 | |||||||
1878 | AMHW | 0 | 0 | |||||||
1879 | AMHX | 0 | 0 | |||||||
1880 | AMHY | 0 | 0 | |||||||
1881 | AMHYX | 0 | 9.79 | 9.79 | 10.28 | 0 | ||||
1882 | AMI | 100 | 20 1/2 | 20 1/8 | 20 5/8 | 20 1/8 | 1600 | |||
1883 | AMIC | 15500 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 15500 | |||
1884 | AMIE | 61600 | 8 3/8 | 8 | 9 | 8 | 8 1/4 | 8 3/4 | 284400 | |
1885 | AMIFX | 0 | 8.26 | 8.26 | 8.67 | 0 | ||||
1886 | AMIL | 0 | 0 | |||||||
1887 | AMIQF | 0 | 0.8500 | 0 | ||||||
1888 | AMITA | 26000 | 0.0400 | 0.0200 | 0.1000 | 0 | ||||
1889 | AMIX | 300 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 | |||
1890 | AMIXX | 0 | 0.13 | 3.00 | 3.05 | 291 | ||||
1891 | AMK | 200 | 6 | 0 | ||||||
1892 | AMKE | 0 | 0 | |||||||
1893 | AML | 500 | 21 3/8 | 20 7/8 | 21 3/8 | 20 7/8 | 2000 | |||
1894 | AMLC | 100 | 4.2500 | 0 | ||||||
1895 | AMLJ | 200 | 14 3/8 | 14 3/4 | 15 | 14 3/8 | 14 1/8 | 14 1/2 | 48000 | |
1896 | AMLN | 1000 | 12 | 12 1/8 | 12 1/8 | 11 3/4 | 12 | 12 1/8 | 123500 | |
1897 | AMLS | 9700 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.7500 | 9700 | |
1898 | AMLX | 0 | 0 | |||||||
1899 | AMM | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 2 7/8 | 1000 | |
1900 | AMMB | 300 | 21 3/8 | 21 1/2 | 21 5/8 | 21 3/8 | 21 3/8 | 21 5/8 | 433500 | |
1901 | AMMBX | 0 | 7.29 | 7.29 | 7.29 | 0 | ||||
1902 | AMMC | 2000 | 0.3125 | 0.2812 | 0.3125 | 0.2812 | 0.1875 | 0.3750 | 17400 | |
1903 | AMMO | 0 | 0 | |||||||
1904 | AMMOP | 0 | 0 | |||||||
1905 | AMMP | 0 | 0 | |||||||
1906 | AMMPQ | 0 | 0 | |||||||
1907 | AMMSX | 0 | 7.29 | 7.29 | 7.61 | 0 | ||||
1908 | AMMT | 0 | 0 | |||||||
1909 | AMMXX | 0 | 0.53 | 5.37 | 5.48 | 1653 | ||||
1910 | AMN | 100 | 47 3/8 | 47 1/8 | 47 3/8 | 47 | 600 | |||
1911 | AMNB | 1000 | 26.0000 | 25.0000 | 26.5000 | 0 | ||||
1912 | AMNC | 0 | 0 | |||||||
1913 | AMNE | 0 | 0 | |||||||
1914 | AMNIX | 0 | 25.94 | 25.94 | 27.52 | 0 | ||||
1915 | AMNK | 0 | 0 | |||||||
1916 | AMNS | 0 | 0 | |||||||
1917 | AMNXX | 0 | 0.46 | 4.46 | 4.57 | 8832 | ||||
1918 | AMO | 500 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 3/4 | 21 1/8 | 500 | |
1919 | AMOO | 1000 | 35 | 34 3/4 | 36 | 0 | ||||
1920 | AMOP | 0 | 0 | |||||||
1921 | AMOPF | 0 | 1.2800 | 0 | ||||||
1922 | AMOS | 0 | 0 | |||||||
1923 | AMOSB | 0 | 0 | |||||||
1924 | AMOV | 0 | 0 | |||||||
1925 | AMP | 200 | 38 | 37 7/8 | 38 1/8 | 37 5/8 | 37 5/8 | 38 1/4 | 13200 | |
1926 | AMPA | 0 | 0 | |||||||
1927 | AMPB | 0 | 0 | |||||||
1928 | AMPBA | 2400 | 17/32 | 1/2 | 17/32 | 1/2 | 1/2 | 9/16 | 43400 | |
1929 | AMPC | 0 | 2.0000 | 5.0000 | 0 | |||||
1930 | AMPG | 25000 | 0.0312 | 0.0200 | 0.0375 | 0 | ||||
1931 | AMPH | 500 | 6 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 | 23400 | |
1932 | AMPI | 100 | 20 1/2 | 19 3/4 | 21 1/8 | 0 | ||||
1933 | AMPK | 0 | 0 | |||||||
1934 | AMPL | 0 | 0 | |||||||
1935 | AMPLF | 0 | 0 | |||||||
1936 | AMPLP | 400 | 13 5/8 | 13 5/8 | 17 5/8 | 0 | ||||
1937 | AMPN | 0 | 0 | |||||||
1938 | AMPO | 0 | 0 | |||||||
1939 | AMPQ | 0 | 0 | |||||||
1940 | AMPR | 0 | 0 | |||||||
1941 | AMPS | 0 | 0 | |||||||
1942 | AMPT | 0 | 0 | |||||||
1943 | AMPW | 0 | 0 | |||||||
1944 | AMPX | 0 | 0 | |||||||
1945 | AMPXX | 0 | 0.47 | 4.25 | 4.60 | 538 | ||||
1946 | AMQI | 1300 | 3.5000 | 4.2500 | 4.2500 | 3.2500 | 3.2500 | 4.2500 | 9600 | |
1947 | AMQU | 0 | 0 | |||||||
1948 | AMR | 1600 | 91 1/2 | 93 1/8 | 93 3/4 | 91 1/8 | 90 1/2 | 91 | 4500 | |
1949 | AMRA | 0 | 0 | |||||||
1950 | AMRAX | 0 | 9.97 | 9.97 | 10.58 | 0 | ||||
1951 | AMRB | 400 | 14.0000 | 13.5000 | 14.2500 | 0 | ||||
1952 | AMRC | 1300 | 5 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 6000 | |
1953 | AMRD | 100 | 27 3/4 | 28 1/4 | 29 | 27 3/4 | 27 3/4 | 28 3/4 | 25200 | |
1954 | AMRE | 0 | 0 | |||||||
1955 | AMRF | 0 | 0 | |||||||
1956 | AMRG | 800 | 0.0100 | 0 | ||||||
1957 | AMRGX | 0 | 9.98 | 9.98 | 10.59 | 0 | ||||
1958 | AMRI | 5000 | 23 | 23 1/2 | 23 7/8 | 22 1/2 | 22 7/8 | 23 1/8 | 89500 | |
1959 | AMRIX | 0 | 13.99 | 13.99 | 13.99 | 0 | ||||
1960 | AMRL | 4000 | 10.3750 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | 12.0000 | 14700 | |
1961 | AMRM | 400 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 400 | |||
1962 | AMRMX | 0 | 27.84 | 27.84 | 29.54 | 0 | ||||
1963 | AMRN | 200 | 22 1/2 | 22 3/4 | 23 | 22 1/2 | 22 1/2 | 22 3/4 | 28600 | |
1964 | AMRNX | 0 | 5.20 | 5.20 | 5.52 | 0 | ||||
1965 | AMRO | 0 | 0 | |||||||
1966 | AMRR | 0 | 0 | |||||||
1967 | AMRRX | 0 | 13.81 | 13.81 | 14.35 | 0 | ||||
1968 | AMRS | 15000 | 0.4375 | 0.5000 | 0.5000 | 0.4375 | 0.3750 | 0.5000 | 25000 | |
1969 | AMRT | 0 | 0 | |||||||
1970 | AMRU | 0 | 0 | |||||||
1971 | AMRVD | 0 | 0 | |||||||
1972 | AMRX | 0 | 0 | |||||||
1973 | AMRY | 0 | 0 | |||||||
1974 | AMRZ | 0 | 0 | |||||||
1975 | AMS | 1000 | 1 7/16 | 0 | ||||||
1976 | AMSAX | 0 | 9.43 | 9.43 | 9.85 | 0 | ||||
1977 | AMSBX | 0 | 9.43 | 9.43 | 9.43 | 0 | ||||
1978 | AMSC | 200 | 10 3/4 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 8900 | |
1979 | AMSFX | 0 | 12.35 | 12.35 | 12.35 | 0 | ||||
1980 | AMSI | 1000 | 8 1/4 | 6 7/8 | 8 3/8 | 6 7/8 | 8 | 8 3/8 | 27300 | |
1981 | AMSO | 6325 | 6.4800 | 0.7500 | 0.8437 | 0 | ||||
1982 | AMSOD | 1200 | 6.5280 | 6.8750 | 6.8750 | 6.5000 | 6.5000 | 6.8750 | 1500 | |
1983 | AMSOW | 0 | 0.0312 | 0.0700 | 0 | |||||
1984 | AMSOZ | 0 | 0.0312 | 0.0700 | 0 | |||||
1985 | AMSR | 700 | 2 5/8 | 0 | ||||||
1986 | AMSS | 0 | 0 | |||||||
1987 | AMSSP | 0 | 0 | |||||||
1988 | AMST | 2000 | 2 1/16 | 2 3/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/32 | 155400 | |
1989 | AMSTX | 0 | 21.65 | 21.65 | 21.65 | 0 | ||||
1990 | AMSV | 0 | 0 | |||||||
1991 | AMSW | 0 | 0 | |||||||
1992 | AMSWA | 800 | 6 | 6 5/16 | 6 1/2 | 5 7/8 | 6 | 6 1/4 | 104200 | |
1993 | AMSWD | 0 | 0.1875 | 0.8750 | 0 | |||||
1994 | AMSY | 7500 | 36 7/8 | 35 3/4 | 37 1/8 | 35 1/8 | 36 3/4 | 37 | 514900 | |
1995 | AMT | 100 | 30 | 0 | ||||||
1996 | AMTA | 1000 | 3 1/4 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/2 | 2000 | |
1997 | AMTC | 200 | 7 3/4 | 7 3/4 | 8 1/8 | 7 1/4 | 7 1/2 | 7 3/4 | 138700 | |
1998 | AMTE | 0 | 0 | |||||||
1999 | AMTG | 0 | 0 | |||||||
2000 | AMTHX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
2001 | AMTI | 5000 | 1 29/32 | 1 29/32 | 2 1/16 | 1 29/32 | 1 29/32 | 1 15/16 | 13000 | |
2002 | AMTK | 600 | 5 1/8 | 4 1/2 | 5 1/4 | 4 1/2 | 4 3/4 | 5 1/8 | 12900 | |
2003 | AMTL | 100 | 28 | 28 | 28 3/8 | 0 | ||||
2004 | AMTR | 500 | 7 1/4 | 7 1/4 | 7 3/4 | 7 | 7 | 7 3/4 | 4200 | |
2005 | AMTS | 1500 | 0.8200 | 0.8300 | 0.9500 | 0 | ||||
2006 | AMTT | 0 | 0 | |||||||
2007 | AMTTZW | 0 | 0 | |||||||
2008 | AMTVF | 0 | 0.5700 | 0 | ||||||
2009 | AMTX | 1000 | 16 1/2 | 17 | 17 | 16 3/8 | 16 1/2 | 16 3/4 | 162300 | |
2010 | AMTXX | 0 | 0.65 | 5.13 | 5.24 | 249 | ||||
2011 | AMTZ | 3000 | 4 7/8 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 5600 | |
2012 | AMTZW | 500 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 6600 | |
2013 | AMU | 1000 | 13 1/8 | 12 5/8 | 13 1/8 | 0 | ||||
2014 | AMUC | 0 | 0 | |||||||
2015 | AMUI | 0 | 0 | |||||||
2016 | AMUIF | 0 | 0 | |||||||
2017 | AMUSX | 0 | 13.23 | 13.23 | 13.89 | 0 | ||||
2018 | AMUTX | 0 | 25.35 | 25.35 | 25.35 | 0 | ||||
2019 | AMUXX | 0 | 0.06 | 4.99 | 5.31 | 257 | ||||
2020 | AMV | 100 | 14 1/4 | 14 1/8 | 14 1/4 | 14 1/8 | 14 3/8 | 14 3/4 | 300 | |
2021 | AMVI | 0 | 0 | |||||||
2022 | AMVWN | 0 | 0 | |||||||
2023 | AMVWW | 2700 | 4 3/4 | 4 3/4 | 5 1/4 | 0 | ||||
2024 | AMW | 600 | 12 3/8 | 0 | ||||||
2025 | AMWD | 1200 | 11 3/4 | 11 | 12 3/8 | 10 7/8 | 11 1/2 | 11 3/4 | 262100 | |
2026 | AMWI | 0 | 0 | |||||||
2027 | AMWYX | 0 | 9.19 | 9.19 | 9.47 | 0 | ||||
2028 | AMX | 1000 | 31 7/8 | 32 | 32 | 31 7/8 | 31 5/8 | 32 1/8 | 1100 | |
2029 | AMXD | 0 | 0 | |||||||
2030 | AMXE | 0 | 0 | |||||||
2031 | AMXG | 0 | 0 | |||||||
2032 | AMXI | 400 | 3 | 3 1/8 | 3 1/8 | 3 | 2 15/16 | 3 | 14300 | |
2033 | AMXK | 0 | 0 | |||||||
2034 | AMXL | 0 | 0 | |||||||
2035 | AMXN | 0 | 0 | |||||||
2036 | AMXR | 0 | 0 | |||||||
2037 | AMXT | 0 | 0 | |||||||
2038 | AMXW | 0 | 0 | |||||||
2039 | AMXX | 3000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/8 | 6 1/8 | 6 1/4 | 140600 | |
2040 | AMZ | 100 | 27 7/8 | 0 | ||||||
2041 | AMZC | 2000 | 2.0000 | 3.0000 | 6.0000 | 0 | ||||
2042 | AMZI | 0 | 0 | |||||||
2043 | AMZN | 500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6250 | 1.0000 | 500 | |
2044 | AMZS | 0 | 0 | |||||||
2045 | AMZX | 0 | 0 | |||||||
2046 | AN | 100 | 78 3/8 | 79 3/8 | 79 1/2 | 78 3/8 | 77 1/4 | 78 | 7100 | |
2047 | ANA | 3000 | 15 1/8 | 15 | 15 1/8 | 15 | 20000 | |||
2048 | ANABX | 0 | 7.97 | 7.97 | 7.97 | 0 | ||||
2049 | ANACX | 0 | 7.97 | 7.97 | 7.97 | 0 | ||||
2050 | ANAD | 2500 | 34 | 33 3/4 | 34 1/4 | 33 3/4 | 33 3/4 | 34 1/4 | 81500 | |
2051 | ANAF | 0 | 0 | |||||||
2052 | ANAFF | 500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 11/32 | 1000 | |
2053 | ANAGX | 0 | 7.96 | 7.96 | 8.31 | 0 | ||||
2054 | ANALX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
2055 | ANAT | 100 | 74 3/4 | 74 3/4 | 75 1/2 | 74 5/8 | 74 3/4 | 75 1/2 | 7600 | |
2056 | ANBC | 1000 | 21 | 21 3/4 | 21 3/4 | 21 | 21 | 21 3/4 | 1200 | |
2057 | ANBK | 200 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 1000 | |
2058 | ANBT | 0 | 0 | |||||||
2059 | ANC | 200 | 13 5/8 | 8 | 18 | 0 | ||||
2060 | ANCAX | 0 | 26.61 | 26.61 | 26.61 | 0 | ||||
2061 | ANCC | 0 | 0 | |||||||
2062 | ANCCF | 0 | 3.6250 | 0 | ||||||
2063 | ANCFX | 0 | 26.38 | 26.38 | 27.99 | 0 | ||||
2064 | ANCO | 43000 | 8 5/16 | 8 3/8 | 8 3/8 | 8 1/4 | 8 3/8 | 8 3/4 | 329100 | |
2065 | ANCOV | 0 | 0 | |||||||
2066 | ANCOW | 17000 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 2 7/8 | 3 3/8 | 17000 | |
2067 | ANCOZ | 100 | 1.7500 | 0 | ||||||
2068 | ANCP | 0 | 0 | |||||||
2069 | ANCPO | 0 | 0 | |||||||
2070 | ANCPW | 0 | 0 | |||||||
2071 | ANCR | 300 | 14 1/8 | 13 1/2 | 14 5/8 | 13 1/2 | 14 | 14 1/8 | 130500 | |
2072 | AND | 400 | 11 7/8 | 11 | 11 1/2 | 0 | ||||
2073 | ANDB | 100 | 26 5/8 | 27 1/8 | 27 1/8 | 26 5/8 | 26 5/8 | 26 7/8 | 24300 | |
2074 | ANDE | 200 | 7 1/2 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 8500 | |
2075 | ANDM | 0 | 0 | |||||||
2076 | ANDMI | 0 | 0 | |||||||
2077 | ANDR | 1700 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 4 | 4 3/4 | 3000 | |
2078 | ANDU | 0 | 0 | |||||||
2079 | ANDW | 2400 | 56 3/4 | 57 1/4 | 57 3/4 | 55 1/2 | 56 3/4 | 57 | 425800 | |
2080 | ANDY | 0 | 0 | |||||||
2081 | ANEAX | 0 | 17.38 | 17.38 | 18.15 | 0 | ||||
2082 | ANEBX | 0 | 16.75 | 16.75 | 16.75 | 0 | ||||
2083 | ANEC | 200 | 9.0000 | 8.6250 | 9.0000 | 8.2500 | 8.6875 | 9.0000 | 27700 | |
2084 | ANEFX | 0 | 18.41 | 18.41 | 19.53 | 0 | ||||
2085 | ANEN | 3000 | 6 | 6 3/8 | 6 5/8 | 6 | 6 | 6 1/2 | 9000 | |
2086 | ANET | 200 | 28 | 27 1/4 | 28 | 27 | 27 1/2 | 28 | 355300 | |
2087 | ANEW | 0 | 0 | |||||||
2088 | ANF | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 1/2 | 200 | |
2089 | ANFH | 6000 | 0.2500 | 0.1250 | 0.5625 | 0 | ||||
2090 | ANFS | 500 | 2.7500 | 2.7500 | 3.1250 | 0 | ||||
2091 | ANGBF | 0 | 0 | |||||||
2092 | ANGC | 0 | 0 | |||||||
2093 | ANGH | 0 | 0 | |||||||
2094 | ANGL | 0 | 0 | |||||||
2095 | ANGLY | 1400 | 55 1/2 | 56 | 56 | 55 3/8 | 55 1/2 | 55 7/8 | 12700 | |
2096 | ANGN | 1000 | 3 3/8 | 3 1/2 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/8 | 252400 | |
2097 | ANI/WS | 0 | 1 | 1 3/8 | 0 | |||||
2098 | ANIC | 700 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
2099 | ANII | 0 | 0 | |||||||
2100 | ANIK | 1400 | 4 1/4 | 4 | 4 5/16 | 3 13/16 | 4 | 4 1/4 | 23000 | |
2101 | ANIM | 0 | 0 | |||||||
2102 | ANIN | 0 | 0 | |||||||
2103 | ANITX | 0 | 8.35 | 8.35 | 8.35 | 0 | ||||
2104 | ANIV | 0 | 0 | |||||||
2105 | ANIX | 0 | 0 | |||||||
2106 | ANIZ | 0 | 0 | |||||||
2107 | ANJBX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
2108 | ANJCX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
2109 | ANJXX | 0 | 0.65 | 2.70 | 2.74 | 1074 | ||||
2110 | ANL | 0 | 0 | |||||||
2111 | ANLG | 1000 | 4 3/8 | 4 3/8 | 4 7/16 | 4 3/8 | 4 3/8 | 4 1/2 | 5000 | |
2112 | ANLK | 0 | 0 | |||||||
2113 | ANLT | 1000 | 9 1/2 | 10 1/8 | 10 1/8 | 9 1/8 | 9 1/4 | 9 1/2 | 37900 | |
2114 | ANLY | 200 | 28 1/2 | 27 1/4 | 28 1/2 | 27 1/4 | 28 | 28 1/2 | 9500 | |
2115 | ANM | 300 | 9 3/8 | 0 | ||||||
2116 | ANMFX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
2117 | ANMI | 4000 | 7 3/8 | 7 1/2 | 7 1/2 | 7 3/8 | 7 3/8 | 7 1/2 | 19900 | |
2118 | ANMR | 4000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 87100 | |
2119 | ANMRW | 400 | 1/16 | 1/16 | 1/4 | 0 | ||||
2120 | ANN | 1300 | 19 5/8 | 20 1/2 | 20 1/2 | 19 5/8 | 20 | 20 5/8 | 7900 | |
2121 | ANNA | 0 | 0 | |||||||
2122 | ANNAE | 0 | 0 | |||||||
2123 | ANNB | 1200 | 21 | 21 | 22 1/2 | 0 | ||||
2124 | ANNC | 0 | 0 | |||||||
2125 | ANND | 0 | 0 | |||||||
2126 | ANNL | 0 | 0 | |||||||
2127 | ANNN | 0 | 0 | |||||||
2128 | ANNO | 0 | 0 | |||||||
2129 | ANNR | 0 | 0 | |||||||
2130 | ANNS | 0 | 0 | |||||||
2131 | ANNT | 0 | 0 | |||||||
2132 | ANNY | 0 | 0 | |||||||
2133 | ANNYW | 2500 | 2.5000 | 2.3750 | 3.2500 | 0 | ||||
2134 | ANOO | 0 | 0 | |||||||
2135 | ANRCF | 0 | 0 | |||||||
2136 | ANRG | 500 | 3 1/4 | 3 1/2 | 3 5/8 | 3 1/4 | 3 1/4 | 3 9/16 | 31000 | |
2137 | ANRS | 0 | 0 | |||||||
2138 | ANSA | 12300 | 0.1500 | 0.1250 | 0.5000 | 0 | ||||
2139 | ANSE | 0 | 0 | |||||||
2140 | ANSGX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
2141 | ANSI | 0 | 0 | |||||||
2142 | ANSN | 2000 | 2 3/4 | 2 3/8 | 3 | 0 | ||||
2143 | ANSNU | 1900 | 5 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 2100 | |
2144 | ANSNW | 2000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
2145 | ANSNZ | 4000 | 3/4 | 3/4 | 1 1/2 | 0 | ||||
2146 | ANSO | 0 | 0 | |||||||
2147 | ANSR | 3000 | 4.5000 | 0 | ||||||
2148 | ANSS | 4200 | 11 3/8 | 11 1/2 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 54300 | |
2149 | ANST | 100 | 4 3/4 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 15700 | |
2150 | ANSY | 700 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 1/4 | 3600 | |
2151 | ANT | 300 | 29 3/4 | 29 1/2 | 30 1/8 | 0 | ||||
2152 | ANTA | 0 | 0 | |||||||
2153 | ANTC | 500 | 9 3/4 | 10 | 10 1/4 | 9 3/4 | 9 3/4 | 9 7/8 | 172000 | |
2154 | ANTE | 0 | 0 | |||||||
2155 | ANTM | 85000 | 0.0450 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0700 | 255000 | |
2156 | ANTR | 8000 | 1/4 | 7/32 | 11/32 | 7/32 | 7/32 | 5/16 | 66000 | |
2157 | ANTRX | 0 | 18.71 | 18.71 | 19.85 | 0 | ||||
2158 | ANTT | 0 | 0 | |||||||
2159 | ANTW | 0 | 0 | |||||||
2160 | ANTX | 10000 | 0.5625 | 0.5625 | 0.6500 | 0.5000 | 0.5312 | 0.5625 | 145100 | |
2161 | ANTXU | 1000 | 0.5625 | 0.6250 | 1.0000 | 0 | ||||
2162 | ANTXW | 1800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1875 | 1800 | |
2163 | ANU | 100 | 8 3/8 | 0 | ||||||
2164 | ANWPX | 0 | 19.16 | 19.16 | 20.33 | 0 | ||||
2165 | ANYCX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
2166 | ANYXX | 0 | 0.72 | 2.73 | 2.75 | 3652 | ||||
2167 | ANZ | 200 | 31 7/8 | 32 1/4 | 32 1/4 | 31 7/8 | 300 | |||
2168 | ANZBF | 0 | 2.7000 | 0 | ||||||
2169 | ANZI | 0 | 0 | |||||||
2170 | ANZOF | 0 | 0.1000 | 0 | ||||||
2171 | ANZS | 0 | 0 | |||||||
2172 | ANZV | 0 | 0 | |||||||
2173 | ANZW | 0 | 0 | |||||||
2174 | ANZY | 0 | 0 | |||||||
2175 | ANZp | 400 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 400 | |||
2176 | AO | 0 | 0 | |||||||
2177 | AO+A | 0 | 0 | |||||||
2178 | AOBDX | 0 | 10.90 | 10.90 | 11.24 | 0 | ||||
2179 | AOBLX | 0 | 13.98 | 13.98 | 14.64 | 0 | ||||
2180 | AOC | 100 | 61 1/4 | 61 3/4 | 61 3/4 | 61 1/8 | 60 7/8 | 61 5/8 | 1600 | |
2181 | AOCA | 0 | 0 | |||||||
2182 | AOCG | 0 | 0 | |||||||
2183 | AOCI | 0 | 0 | |||||||
2184 | AOCL | 0 | 0 | |||||||
2185 | AOCM | 0 | 0 | |||||||
2186 | AOCMZ | 500 | 47.2500 | 45.0000 | 62.0000 | 0 | ||||
2187 | AOCO | 0 | 0 | |||||||
2188 | AOCP | 0 | 0 | |||||||
2189 | AOCpA | 25000 | 25 53/64 | 0 | ||||||
2190 | AOCpB | 10400 | 66 1/4 | 0 | ||||||
2191 | AOEQX | 0 | 19.51 | 19.51 | 20.43 | 0 | ||||
2192 | AOF | 15500 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 15500 | |
2193 | AOG | 100 | 23 3/4 | 0 | ||||||
2194 | AOGA | 48500 | 0.0200 | 0.0200 | 0.1800 | 0 | ||||
2195 | AOGC | 0 | 0 | |||||||
2196 | AOGI | 0 | 0 | |||||||
2197 | AOHBX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
2198 | AOHCX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
2199 | AOHIX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
2200 | AOHXX | 0 | 0.48 | 2.86 | 2.91 | 5786 | ||||
2201 | AOITX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
2202 | AOL | 100 | 32 1/2 | 32 5/8 | 33 1/4 | 32 3/8 | 32 3/8 | 32 3/4 | 31100 | |
2203 | AOLMX | 0 | 10.41 | 10.41 | 10.73 | 0 | ||||
2204 | AOLX | 0 | 0 | |||||||
2205 | AOLXY | 0 | 0 | |||||||
2206 | AOMH | 0 | 0 | |||||||
2207 | AON | 0 | 0 | |||||||
2208 | AONAX | 0 | 13.33 | 13.33 | 13.33 | 0 | ||||
2209 | AONXX | 0 | 0.35 | 5.14 | 5.28 | 3266 | ||||
2210 | AOP | 0 | 0 | |||||||
2211 | AOPA | 500 | 38.5000 | 0 | ||||||
2212 | AOPXX | 0 | 0.58 | 4.73 | 4.88 | 1073 | ||||
2213 | AOREX | 0 | 23.77 | 23.77 | 24.89 | 0 | ||||
2214 | AORG | 0 | 0 | |||||||
2215 | AORGB | 100 | 38 3/4 | 38 3/4 | 41 | 0 | ||||
2216 | AORI | 200 | 9 3/8 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 111200 | |
2217 | AOS | 1000 | 28 | 27 7/8 | 28 | 27 3/4 | 27 3/4 | 28 3/8 | 4100 | |
2218 | AOSH | 0 | 0 | |||||||
2219 | AOSM | 0 | 0 | |||||||
2220 | AOST | 0 | 0 | |||||||
2221 | AOTI | 2000 | 2 57/64 | 2 57/64 | 2 57/64 | 2 57/64 | 2 7/8 | 3 1/4 | 2000 | |
2222 | AOTIW | 0 | 0 | |||||||
2223 | AOTR | 0 | 0 | |||||||
2224 | AOTXX | 0 | 0.69 | 4.49 | 4.67 | 126 | ||||
2225 | AOXXX | 0 | 0.69 | 2.97 | 3.01 | 194 | ||||
2226 | AOXY | 800 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 800 | |
2227 | AOpA | 300 | 24 1/4 | 24 1/4 | 24 1/2 | 24 1/4 | 1500 | |||
2228 | AP | 300 | 13 5/8 | 13 3/4 | 14 3/8 | 0 | ||||
2229 | APA | 100 | 37 1/2 | 37 3/4 | 37 3/4 | 37 1/2 | 37 1/4 | 37 5/8 | 1400 | |
2230 | APAA | 0 | 0 | |||||||
2231 | APABX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
2232 | APAC | 100 | 46 5/8 | 46 | 47 1/4 | 45 1/4 | 46 5/8 | 47 | 601500 | |
2233 | APAD | 0 | 0 | |||||||
2234 | APAE | 0 | 0 | |||||||
2235 | APAG | 0 | 0 | |||||||
2236 | APAGF | 1000 | 26 | 26 1/4 | 26 1/4 | 26 | 25 3/4 | 28 | 2000 | |
2237 | APAGX | 0 | 16.71 | 16.71 | 17.41 | 0 | ||||
2238 | APAK | 0 | 0 | |||||||
2239 | APAM | 0 | 0 | |||||||
2240 | APAN | 0 | 0 | |||||||
2241 | APAP | 0 | 0 | |||||||
2242 | APAR | 200 | 0.4375 | 0.4375 | 0.6875 | 0 | ||||
2243 | APAS | 0 | 0 | |||||||
2244 | APAT | 1000 | 4 13/16 | 4 13/16 | 4 13/16 | 4 13/16 | 4 5/8 | 4 7/8 | 2700 | |
2245 | APAXX | 0 | 0.32 | 5.00 | 5.17 | 930 | ||||
2246 | APAZ | 0 | 0 | |||||||
2247 | APB | 1500 | 13 1/4 | 13 1/8 | 13 1/4 | 13 1/8 | 13 | 13 3/8 | 9700 | |
2248 | APBDX | 0 | 9.33 | 9.33 | 9.72 | 0 | ||||
2249 | APBSQ | 0 | 0 | |||||||
2250 | APC | 100 | 64 1/8 | 68 1/4 | 68 3/4 | 0 | ||||
2251 | APCAX | 0 | 10.35 | 10.35 | 10.95 | 0 | ||||
2252 | APCBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
2253 | APCC | 6000 | 24 1/4 | 24 | 24 1/2 | 23 1/4 | 24 1/4 | 24 1/2 | 896200 | |
2254 | APCCX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
2255 | APCE | 0 | 0 | |||||||
2256 | APCFY | 500 | 9 | 9 | 9 | 8 1/4 | 8 | 9 | 2700 | |
2257 | APCH | 5000 | 0.2500 | 0.0781 | 0.3750 | 0 | ||||
2258 | APCI | 0 | 0 | |||||||
2259 | APCL | 0 | 0 | |||||||
2260 | APCO | 1000 | 5 1/8 | 3 3/4 | 3 7/8 | 7478200 | ||||
2261 | APCR | 0 | 0 | |||||||
2262 | APCXX | 0 | 0.41 | 4.89 | 5.02 | 3771 | ||||
2263 | APD | 100 | 70 | 69 1/2 | 70 | 69 3/8 | 69 1/8 | 69 5/8 | 2200 | |
2264 | APDC | 0 | 0 | |||||||
2265 | APDF | 0 | 0 | |||||||
2266 | APDL | 0 | 0 | |||||||
2267 | APDM | 0 | 0 | |||||||
2268 | APDN | 0 | 0 | |||||||
2269 | APDW | 0 | 0 | |||||||
2270 | APDY | 0 | 0 | |||||||
2271 | APE | 0 | 11 1/2 | 13 | 0 | |||||
2272 | APELF | 0 | 12.6250 | 0 | ||||||
2273 | APEQX | 0 | 16.12 | 16.12 | 16.79 | 0 | ||||
2274 | APF | 500 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 3/8 | 10 3/4 | 2300 | |
2275 | APFBX | 0 | 10.26 | 10.26 | 10.58 | 0 | ||||
2276 | APFC | 200 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 | 59000 | |
2277 | APFr | 4000 | 11/16 | 5/8 | 3/4 | 0 | ||||
2278 | APFrw | 0 | 11/16 | 7/8 | 0 | |||||
2279 | APG | 500 | 11/16 | 5/16 | 7/8 | 0 | ||||
2280 | APGAX | 0 | 17.92 | 17.92 | 18.72 | 0 | ||||
2281 | APGBX | 0 | 17.46 | 17.46 | 17.46 | 0 | ||||
2282 | APGC | 5000 | 5 | 5 1/2 | 5 1/2 | 5 | 5 | 5 3/8 | 10100 | |
2283 | APGCX | 0 | 17.48 | 17.48 | 17.48 | 0 | ||||
2284 | APGE | 500 | 0.0010 | 0 | ||||||
2285 | APGG | 100 | 5 1/2 | 5 3/8 | 5 5/8 | 5 3/8 | 5 1/2 | 5 3/4 | 15000 | |
2286 | APGI | 600 | 9 3/4 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 1000 | |
2287 | APGNF | 0 | 0.3400 | 0 | ||||||
2288 | APGR | 700 | 11 | 11 | 11 1/8 | 10 3/4 | 10 7/8 | 11 | 99300 | |
2289 | APGT | 5000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
2290 | APGX | 0 | 0 | |||||||
2291 | APGXX | 0 | 0.01 | 4.53 | 4.85 | 2049 | ||||
2292 | APH | 200 | 21 1/4 | 21 1/8 | 21 3/8 | 21 1/8 | 21 | 21 3/8 | 1000 | |
2293 | APHC | 0 | 0 | |||||||
2294 | APHR | 1000 | 0.7500 | 0 | ||||||
2295 | APHRW | 2000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
2296 | APHRZ | 0 | 0.0250 | 0.2500 | 0 | |||||
2297 | APHT | 100 | 18 3/4 | 18 3/4 | 19 | 18 1/4 | 18 1/4 | 18 3/4 | 2300 | |
2298 | APHX | 3700 | 3 9/32 | 3 7/16 | 3 7/16 | 3 1/16 | 3 9/32 | 3 11/32 | 708200 | |
2299 | APHXW | 1000 | 11/16 | 11/16 | 3/4 | 11/16 | 11/16 | 3/4 | 13000 | |
2300 | API | 600 | 2 1/2 | 0 | ||||||
2301 | APIGX | 0 | 19.59 | 19.59 | 19.59 | 0 | ||||
2302 | APII | 500 | 2 1/2 | 2 5/16 | 2 1/2 | 2 3/16 | 2 3/8 | 2 5/8 | 10900 | |
2303 | APIO | 0 | 0 | |||||||
2304 | APIOE | 0 | 0 | |||||||
2305 | APIT | 0 | 0 | |||||||
2306 | APITX | 0 | 14.39 | 14.39 | 14.39 | 0 | ||||
2307 | APIUX | 0 | 4.71 | 4.71 | 4.71 | 0 | ||||
2308 | APIXX | 0 | 0.47 | 3.24 | 3.30 | 696 | ||||
2309 | APIZ | 2500 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
2310 | APJ | 300 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1900 | |||
2311 | APL | 600 | 23 3/8 | 23 1/4 | 23 3/8 | 23 1/4 | 23 3/8 | 24 | 5900 | |
2312 | APLC | 5300 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2100 | 5300 | |
2313 | APLD | 0 | 0 | |||||||
2314 | APLH | 0 | 0 | |||||||
2315 | APLN | 0 | 0 | |||||||
2316 | APLO | 0 | 0 | |||||||
2317 | APLOF | 1000 | 7/32 | 7/32 | 5/16 | 7/32 | 7/32 | 5/16 | 5500 | |
2318 | APLS | 300 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
2319 | APLX | 1000 | 19 1/8 | 20 3/8 | 20 3/4 | 18 1/8 | 18 5/8 | 19 1/8 | 1016700 | |
2320 | APM | 200 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/2 | 200 | |
2321 | APMC | 400 | 11 13/16 | 12 | 12 | 11 1/2 | 11 5/8 | 12 1/4 | 25000 | |
2322 | APMIX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
2323 | APML | 0 | 0 | |||||||
2324 | APMLF | 0 | 0 | |||||||
2325 | APMN | 0 | 0 | |||||||
2326 | APNT | 10000 | 0.0125 | 0.0125 | 0.0300 | 0 | ||||
2327 | APOE | 0 | 0 | |||||||
2328 | APOG | 400 | 43 5/8 | 44 | 44 3/4 | 42 1/4 | 43 5/8 | 44 1/8 | 176300 | |
2329 | APOL | 30000 | 24 3/4 | 25 1/4 | 25 3/8 | 24 3/4 | 24 7/8 | 25 | 506900 | |
2330 | APOP | 0 | 0 | |||||||
2331 | APOS | 300 | 7 1/8 | 7 | 7 1/4 | 7 | 7 | 7 1/4 | 69700 | |
2332 | APOXX | 0 | 0.59 | 5.07 | 5.21 | 1026 | ||||
2333 | APP | 2200 | 5 | 5 5/8 | 6 1/16 | 0 | ||||
2334 | APPB | 200 | 29 3/8 | 29 1/2 | 29 5/8 | 29 1/4 | 29 1/2 | 29 5/8 | 126500 | |
2335 | APPC | 0 | 0 | |||||||
2336 | APPCF | 0 | 0 | |||||||
2337 | APPE | 0 | 0 | |||||||
2338 | APPI | 6000 | 0.2600 | 0.3800 | 0.3800 | 0.2187 | 0.2100 | 0.2600 | 194400 | |
2339 | APPN | 2400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0075 | 0.0200 | 2400 | |
2340 | APPR | 0 | 0 | |||||||
2341 | APPT | 0 | 0 | |||||||
2342 | APPV | 1000 | 0.5625 | 0.5000 | 0.5625 | 0.4687 | 0.4687 | 0.5625 | 28700 | |
2343 | APPW | 0 | 0 | |||||||
2344 | APPWM | 400 | 59.0000 | 0 | ||||||
2345 | APQ | 0 | 0 | |||||||
2346 | APQC | 0 | 0 | |||||||
2347 | APQCF | 800 | 6 9/16 | 6 9/16 | 6 9/16 | 6 1/2 | 6 3/8 | 6 9/16 | 2600 | |
2348 | APQCP | 0 | 0 | |||||||
2349 | APR | 100 | 16 3/8 | 17 1/8 | 17 5/8 | 0 | ||||
2350 | APRB | 0 | 0 | |||||||
2351 | APRBD | 0 | 0 | |||||||
2352 | APRC | 0 | 0 | |||||||
2353 | APRCP | 600 | 68.6200 | 0 | ||||||
2354 | APRDN | 100 | 58.7500 | 61.3000 | 61.3000 | 58.7500 | 200 | |||
2355 | APRDP | 100 | 66.0000 | 0 | ||||||
2356 | APRE | 500 | 0.8750 | 0.8750 | 1.1250 | 0 | ||||
2357 | APRG | 0 | 0 | |||||||
2358 | APRH | 2500 | 0.2500 | 0.2500 | 0.7500 | 0 | ||||
2359 | APRO | 0 | 0 | |||||||
2360 | APROZ | 500 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 7/8 | 5500 | |
2361 | APS | 100 | 26 3/8 | 26 1/8 | 26 7/8 | 0 | ||||
2362 | APSAF | 0 | 2.9850 | 0 | ||||||
2363 | APSB | 800 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 800 | |||
2364 | APSE | 0 | 0 | |||||||
2365 | APSEL | 1800 | 46.5500 | 0 | ||||||
2366 | APSEM | 200 | 31.8000 | 0 | ||||||
2367 | APSEN | 100 | 31.9250 | 0 | ||||||
2368 | APSEP | 100 | 14.5000 | 13.9930 | 14.5000 | 13.9930 | 300 | |||
2369 | APSG | 500 | 4 3/8 | 4 1/2 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 4600 | |
2370 | APSI | 400 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 1/2 | 20 | 21800 | |
2371 | APSO | 500 | 14 9/16 | 14 1/2 | 14 3/4 | 14 3/8 | 14 1/2 | 14 5/8 | 234600 | |
2372 | APST | 0 | 0 | |||||||
2373 | APSX | 0 | 0 | |||||||
2374 | APSw | 0 | 0 | |||||||
2375 | APT | 200 | 1 1/2 | 0 | ||||||
2376 | APTC | 4500 | 0.0250 | 0.0100 | 0.2500 | 0 | ||||
2377 | APTD | 7500 | 1.1250 | 1.0625 | 1.1250 | 1.0312 | 1.0625 | 1.1250 | 65000 | |
2378 | APTFX | 0 | 10.76 | 10.76 | 11.09 | 0 | ||||
2379 | APTH | 1000 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
2380 | APTI | 500 | 6 7/8 | 6 5/8 | 6 7/8 | 0 | ||||
2381 | APTO | 800 | 2.1875 | 2.2500 | 2.2500 | 2.0000 | 1.9375 | 2.1875 | 31500 | |
2382 | APTR | 6600 | 7.5000 | 7.5000 | 8.2500 | 7.2500 | 7.2500 | 8.2500 | 31800 | |
2383 | APTS | 2000 | 3 1/16 | 3 | 3 5/16 | 2 15/16 | 3 | 3 1/8 | 76500 | |
2384 | APTV | 200 | 0.0055 | 0.0072 | 0.0075 | 0.0055 | 0.0055 | 0.0075 | 375000 | |
2385 | APTZ | 0 | 0 | |||||||
2386 | APU | 100 | 22 7/8 | 22 7/8 | 23 1/8 | 0 | ||||
2387 | APUI | 0 | 0 | |||||||
2388 | APUX | 2000 | 1.3750 | 1.1250 | 1.3125 | 0 | ||||
2389 | APUXW | 100 | 0.0100 | 0 | ||||||
2390 | APW | 200 | 36 1/8 | 0 | ||||||
2391 | APWC | 0 | 0 | |||||||
2392 | APWD | 18000 | 1 7/8 | 2 | 2 3/8 | 1 7/8 | 1 7/8 | 2 1/4 | 27300 | |
2393 | APWE | 0 | 0 | |||||||
2394 | APWP | 0 | 0 | |||||||
2395 | APWR | 0 | 0 | |||||||
2396 | APWRN | 10000 | 105.2500 | 0 | ||||||
2397 | APWRO | 20000 | 99.4400 | 0 | ||||||
2398 | APWT | 0 | 0.5000 | 1.2500 | 0 | |||||
2399 | APX | 200 | 9 3/4 | 9 1/4 | 9 7/8 | 0 | ||||
2400 | APXMF | 0 | 0.9466 | 0 | ||||||
2401 | APXR | 0 | 0 | |||||||
2402 | APXRF | 0 | 0 | |||||||
2403 | APY | 200 | 28 3/4 | 28 5/8 | 29 1/8 | 0 | ||||
2404 | APYD | 0 | 0 | |||||||
2405 | APYM | 0 | 0 | |||||||
2406 | APYR | 0 | 0 | |||||||
2407 | APYXX | 0 | 0.58 | 4.83 | 4.98 | 4727 | ||||
2408 | AQBEF | 0 | 0.3300 | 0 | ||||||
2409 | AQBLX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
2410 | AQCR | 2500 | 7/16 | 7/16 | 15/32 | 7/16 | 7/16 | 15/32 | 23100 | |
2411 | AQCRU | 2800 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 15/16 | 5600 | |
2412 | AQCRW | 600 | 1/8 | 1/32 | 1/8 | 0 | ||||
2413 | AQCRZ | 9500 | 0.0010 | 0 | ||||||
2414 | AQECF | 0 | 0.1450 | 0 | ||||||
2415 | AQEIX | 0 | 14.13 | 14.13 | 14.13 | 0 | ||||
2416 | AQFIX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
2417 | AQGN | 2500 | 0.2500 | 0.1875 | 0.4375 | 0 | ||||
2418 | AQLAV | 1000 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | ||||
2419 | AQM | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 100 | |
2420 | AQMA | 0 | 0 | |||||||
2421 | AQMD | 0 | 0 | |||||||
2422 | AQML | 0 | 0 | |||||||
2423 | AQMR | 0 | 0 | |||||||
2424 | AQMT | 0 | 0 | |||||||
2425 | AQMW | 0 | 0 | |||||||
2426 | AQP | 100 | 13 1/4 | 14 1/2 | 15 | 0 | ||||
2427 | AQPY | 0 | 0 | |||||||
2428 | AQQA | 500 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
2429 | AQS | 1000 | 9/16 | 5/16 | 5/8 | 0 | ||||
2430 | AQSE | 1000 | 0.4900 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.5100 | 61300 | |
2431 | AQSM | 0 | 0 | |||||||
2432 | AQST | 700 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.1250 | 700 | |
2433 | AQTN | 3000 | 9 13/16 | 9 3/4 | 9 13/16 | 9 3/4 | 9 3/4 | 9 7/8 | 28600 | |
2434 | AQTXF | 0 | 0.1875 | 0 | ||||||
2435 | AQUX | 5000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 9/16 | 5 9/16 | 5 3/4 | 10500 | |
2436 | AQUXW | 1500 | 3/4 | 25/32 | 1 | 0 | ||||
2437 | AR | 200 | 27 | 26 1/2 | 27 1/8 | 26 1/2 | 26 3/4 | 27 1/4 | 7500 | |
2438 | ARA | 500 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 7 7/8 | 1000 | |
2439 | ARAEF | 0 | 2.0500 | 0 | ||||||
2440 | ARAF | 0 | 0 | |||||||
2441 | ARAM | 0 | 0 | |||||||
2442 | ARAN | 0 | 0 | |||||||
2443 | ARAT | 0 | 0 | |||||||
2444 | ARAV | 0 | 0 | |||||||
2445 | ARB | 100 | 11 7/8 | 0 | ||||||
2446 | ARBC | 100 | 6.0000 | 5.5000 | 7.5000 | 0 | ||||
2447 | ARBL | 0 | 0 | |||||||
2448 | ARBLX | 0 | 12.56 | 12.56 | 13.15 | 0 | ||||
2449 | ARBLY | 0 | 65.2500 | 0 | ||||||
2450 | ARBN | 0 | 0 | |||||||
2451 | ARBR | 500 | 25 1/4 | 26 1/2 | 26 1/2 | 25 | 25 1/4 | 25 1/2 | 178300 | |
2452 | ARBX | 5000 | 0.1250 | 0.1250 | 0.4062 | 0 | ||||
2453 | ARBw | 0 | 7 | 8 | 0 | |||||
2454 | ARC | 100 | 139 1/2 | 138 5/8 | 139 3/4 | 138 1/8 | 138 1/4 | 139 3/4 | 4300 | |
2455 | ARCAX | 0 | 18.65 | 18.65 | 19.53 | 0 | ||||
2456 | ARCC | 0 | 0 | |||||||
2457 | ARCCA | 1000 | 1 23/32 | 1 13/16 | 1 15/16 | 1 5/8 | 1 11/16 | 1 13/16 | 49000 | |
2458 | ARCCU | 0 | 0 | |||||||
2459 | ARCCW | 1000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 13/16 | 1000 | |
2460 | ARCCZ | 10000 | 7/32 | 7/32 | 1/4 | 0 | ||||
2461 | ARCD | 0 | 0 | |||||||
2462 | ARCE | 0 | 0 | |||||||
2463 | ARCGX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
2464 | ARCH | 2000 | 2 21/32 | 2 5/8 | 2 3/4 | 2 5/8 | 2 21/32 | 2 3/4 | 25100 | |
2465 | ARCI | 300 | 3/4 | 1 | 1 | 3/4 | 3/4 | 1 | 14400 | |
2466 | ARCL | 0 | 0 | |||||||
2467 | ARCM | 0 | 0 | |||||||
2468 | ARCN | 0 | 0 | |||||||
2469 | ARCP | 0 | 0 | |||||||
2470 | ARCR | 1600 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.4375 | 1600 | |
2471 | ARCT | 0 | 0 | |||||||
2472 | ARCU | 1100 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
2473 | ARCW | 0 | 0 | |||||||
2474 | ARCY | 0 | 0 | |||||||
2475 | ARCpA | 0 | 719 7/8 | 750 1/8 | 0 | |||||
2476 | ARCpC | 100 | 275 1/2 | 0 | ||||||
2477 | ARD | 0 | 0 | |||||||
2478 | ARDFX | 0 | 10.31 | 10.31 | 10.80 | 0 | ||||
2479 | ARDM | 300 | 9 3/4 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 22500 | |
2480 | ARDN | 0 | 0 | |||||||
2481 | ARDNA | 100 | 57 | 54 | 62 | 0 | ||||
2482 | ARE | 1000 | 5/64 | 3/64 | 5/32 | 0 | ||||
2483 | AREA | 200 | 27 | 26 1/4 | 28 | 0 | ||||
2484 | AREN | 0 | 0 | |||||||
2485 | ARES | 0 | 0 | |||||||
2486 | ARET | 20000 | 0.0325 | 0.0350 | 0.0350 | 0.0300 | 0.0325 | 0.0340 | 812100 | |
2487 | ARG | 100 | 26 | 26 5/8 | 27 | 0 | ||||
2488 | ARGB | 0 | 0 | |||||||
2489 | ARGE | 0 | 0 | |||||||
2490 | ARGFX | 0 | 32.23 | 32.23 | 32.23 | 0 | ||||
2491 | ARGGX | 0 | 16.41 | 16.41 | 16.41 | 0 | ||||
2492 | ARGI | 0 | 0 | |||||||
2493 | ARGIF | 0 | 14.5000 | 0 | ||||||
2494 | ARGIX | 0 | 11.89 | 11.89 | 11.89 | 0 | ||||
2495 | ARGL | 100 | 25 3/4 | 26 | 26 1/4 | 25 1/2 | 25 1/2 | 26 | 29600 | |
2496 | ARGN | 0 | 0 | |||||||
2497 | ARGNA | 100 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/2 | 2300 | |
2498 | ARGS | 0 | 0 | |||||||
2499 | ARGT | 100 | 18 1/2 | 17 3/4 | 18 3/4 | 0 | ||||
2500 | ARGU | 0 | 0 | |||||||
2501 | ARGW | 0 | 0 | |||||||
2502 | ARGX | 0 | 0 | |||||||
2503 | ARGXX | 0 | 0.39 | 4.90 | 5.05 | 1530 | ||||
2504 | ARH | 100 | 6 1/2 | 4 7/8 | 5 1/8 | 0 | ||||
2505 | ARHI | 0 | 0 | |||||||
2506 | ARHL | 0 | 0 | |||||||
2507 | ARI | 4500 | 24 3/4 | 23 1/2 | 23 7/8 | 0 | ||||
2508 | ARIA | 10000 | 5 | 5 | 5 1/16 | 4 11/16 | 4 15/16 | 5 | 205500 | |
2509 | ARIAW | 200 | 7/8 | 7/8 | 15/16 | 0 | ||||
2510 | ARIC | 60000 | 0.0001 | 0.0001 | 0.0100 | 0 | ||||
2511 | ARIEX | 0 | 12.12 | 12.12 | 12.69 | 0 | ||||
2512 | ARII | 10000 | 0.0010 | 0.0010 | 0.0350 | 0 | ||||
2513 | ARIN | 0 | 0 | |||||||
2514 | ARINA | 400 | 2 3/16 | 2 3/16 | 2 9/16 | 0 | ||||
2515 | ARIS | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 5/8 | 2500 | |
2516 | ARIT | 1000 | 19.5000 | 0 | ||||||
2517 | ARIV | 0 | 0 | |||||||
2518 | ARIXX | 0 | 0.39 | 5.04 | 5.19 | 16365 | ||||
2519 | ARK | 10000 | 9 | 9 1/8 | 9 1/2 | 0 | ||||
2520 | ARKIX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
2521 | ARKN | 0 | 0 | |||||||
2522 | ARKR | 700 | 12 1/2 | 12 3/4 | 12 3/4 | 11 3/4 | 11 3/4 | 12 3/4 | 3500 | |
2523 | ARKXX | 0 | 0.60 | 4.85 | 5.04 | 1240 | ||||
2524 | ARL | 0 | 0 | |||||||
2525 | ARLC | 0 | 0 | |||||||
2526 | ARLCF | 500 | 2 1/8 | 2 3/8 | 2 3/8 | 2 | 2 | 2 3/8 | 11100 | |
2527 | ARLIF | 0 | 3.0200 | 0 | ||||||
2528 | ARLR | 0 | 0 | |||||||
2529 | ARLRF | 0 | 0.8400 | 0 | ||||||
2530 | ARLW | 0 | 0 | |||||||
2531 | ARLWF | 100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 200 | |
2532 | ARM | 0 | 0 | |||||||
2533 | ARM+ | 0 | 0 | |||||||
2534 | ARMBX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
2535 | ARMC | 0 | 0 | |||||||
2536 | ARMF | 2600 | 1 13/32 | 1 7/16 | 1 15/32 | 1 13/32 | 1 13/32 | 1 15/32 | 13900 | |
2537 | ARMFE | 0 | 0 | |||||||
2538 | ARMFF | 15000 | 0.6250 | 0 | ||||||
2539 | ARMFU | 0 | 0 | |||||||
2540 | ARMFW | 0 | 0 | |||||||
2541 | ARMGX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
2542 | ARMOX | 0 | 11.66 | 11.66 | 12.21 | 0 | ||||
2543 | ARMR | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 16 3/4 | 116800 | |||
2544 | ARMSX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
2545 | ARMXX | 0 | 0.80 | 4.82 | 4.93 | 801 | ||||
2546 | ARMY | 0 | 0 | |||||||
2547 | ARMp | 800 | 26 | 26 | 26 | 26 | 2100 | |||
2548 | ARN | 200 | 64 5/8 | 64 3/4 | 65 1/8 | 0 | ||||
2549 | ARNB | 0 | 0 | |||||||
2550 | ARNC | 0 | 0 | |||||||
2551 | ARNE | 0 | 0 | |||||||
2552 | ARNG | 600 | 1.7500 | 2.0000 | 2.3750 | 0 | ||||
2553 | ARNI | 0 | 0 | |||||||
2554 | ARNL | 0 | 0 | |||||||
2555 | ARNN | 0 | 0 | |||||||
2556 | ARNO | 0 | 0 | |||||||
2557 | ARNR | 0 | 0 | |||||||
2558 | ARNX | 1000 | 7 3/4 | 7 5/8 | 7 7/8 | 7 3/8 | 7 1/2 | 7 3/4 | 78600 | |
2559 | ARNXD | 300 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
2560 | ARNpA | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1600 | |||
2561 | ARO | 184000 | 3 1/2 | 3 1/2 | 4 1/8 | 0 | ||||
2562 | AROC | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 9/16 | 400 | |
2563 | ARON | 4000 | 14 1/2 | 13 7/8 | 14 1/2 | 13 7/8 | 13 7/8 | 14 1/2 | 32000 | |
2564 | ARONA | 200 | 14 3/4 | 14 7/16 | 14 3/4 | 14 | 14 | 14 3/4 | 2000 | |
2565 | AROS | 0 | 0 | |||||||
2566 | AROW | 200 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 24 1/8 | 200 | |
2567 | AROYF | 0 | 0.1600 | 0 | ||||||
2568 | ARP | 0 | 0 | |||||||
2569 | ARPEX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
2570 | ARPL | 0 | 0 | |||||||
2571 | ARPLF | 0 | 0 | |||||||
2572 | ARPN | 0 | 0 | |||||||
2573 | ARPPO | 200 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 200 | |||
2574 | ARPXX | 0 | 0.51 | 4.54 | 4.66 | 4301 | ||||
2575 | ARPpQ | 31490 | 91 21/32 | 0 | ||||||
2576 | ARPpW | 25200 | 25 21/64 | 0 | ||||||
2577 | ARQL | 300 | 10 1/4 | 10 1/4 | 11 | 10 1/4 | 10 1/4 | 11 | 9200 | |
2578 | ARQR | 0 | 0 | |||||||
2579 | ARQRF | 0 | 2.2700 | 0 | ||||||
2580 | ARRA | 0 | 0 | |||||||
2581 | ARRAF | 0 | 47.8300 | 0 | ||||||
2582 | ARRB | 0 | 0 | |||||||
2583 | ARRBF | 0 | 47.5000 | 0 | ||||||
2584 | ARRD | 1000 | 0.0200 | 0 | ||||||
2585 | ARRO | 100 | 27 3/4 | 27 1/4 | 28 1/4 | 26 3/4 | 26 3/4 | 27 3/4 | 24400 | |
2586 | ARRS | 800 | 12 7/16 | 12 5/8 | 12 7/8 | 12 3/8 | 12 3/8 | 12 1/2 | 333500 | |
2587 | ARRW | 400 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 12800 | |
2588 | ARRXX | 0 | 0.39 | 4.94 | 5.08 | 3494 | ||||
2589 | ARS | 1000 | 18 | 20 7/8 | 21 3/8 | 0 | ||||
2590 | ARSC | 0 | 0 | |||||||
2591 | ARSCC | 0 | 0 | |||||||
2592 | ARSD | 300 | 2 3/4 | 2 3/8 | 2 7/8 | 2 3/8 | 2 1/2 | 2 7/8 | 2800 | |
2593 | ARSI | 0 | 0 | |||||||
2594 | ARSIX | 0 | 10.06 | 10.06 | 10.32 | 0 | ||||
2595 | ARSK | 0 | 0 | |||||||
2596 | ARSN | 2000 | 8 1/8 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 11300 | |
2597 | ARSNW | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 1000 | |
2598 | ARSO | 0 | 0 | |||||||
2599 | ARST | 0 | 0 | |||||||
2600 | ARSW | 2000 | 21 3/4 | 24 | 24 | 21 | 21 3/4 | 22 1/2 | 143700 | |
2601 | ARSY | 1000 | 0.0700 | 0.0700 | 0.1400 | 0 | ||||
2602 | ART | 100 | 17 7/8 | 17 5/8 | 18 1/2 | 17 5/8 | 17 7/8 | 18 1/8 | 11200 | |
2603 | ARTC | 200 | 9 1/2 | 9 1/4 | 10 | 9 1/4 | 9 1/2 | 10 | 7600 | |
2604 | ARTG | 1000 | 4 5/8 | 4 41/64 | 4 41/64 | 4 5/8 | 4 5/8 | 4 7/8 | 4600 | |
2605 | ARTH | 0 | 0 | |||||||
2606 | ARTIX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
2607 | ARTL | 500 | 2 3/4 | 2 1/4 | 3 | 2 1/4 | 2 1/2 | 2 7/8 | 2300 | |
2608 | ARTM | 2500 | 0.8437 | 0.8750 | 0.8750 | 0.7500 | 0.7500 | 0.8437 | 30700 | |
2609 | ARTMQ | 1000 | 1.5000 | 1.5000 | 1.8125 | 0 | ||||
2610 | ARTN | 0 | 0 | |||||||
2611 | ARTNA | 200 | 13.7500 | 0 | ||||||
2612 | ARTNB | 700 | 16.5000 | 0 | ||||||
2613 | ARTS | 400 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 4900 | |
2614 | ARTSX | 0 | 14.15 | 14.15 | 14.15 | 0 | ||||
2615 | ARTT | 200 | 14 3/4 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 | 10600 | |
2616 | ARTU | 0 | 0 | |||||||
2617 | ARTW | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/4 | 400 | |
2618 | ARTXX | 0 | 0.27 | 2.82 | 2.79 | 191 | ||||
2619 | ARTw | 300 | 15 1/4 | 15 1/2 | 15 7/8 | 0 | ||||
2620 | ARUGX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
2621 | ARV | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/8 | 23 5/8 | 100 | |
2622 | ARVI | 500 | 10 5/8 | 10 3/8 | 10 5/8 | 10 | 10 | 10 5/8 | 28300 | |
2623 | ARVS | 0 | 0 | |||||||
2624 | ARVX | 500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 32600 | |
2625 | ARW | 500 | 53 1/2 | 54 3/8 | 54 3/8 | 52 7/8 | 53 3/8 | 53 7/8 | 2000 | |
2626 | ARWC | 0 | 0 | |||||||
2627 | ARWK | 0 | 0 | |||||||
2628 | ARWM | 600 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 3/4 | 19800 | |
2629 | ARWO | 0 | 0 | |||||||
2630 | ARWT | 0 | 0 | |||||||
2631 | ARX | 500 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
2632 | ARXA | 2000 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.2500 | 2000 | |
2633 | ARYF | 0 | 0 | |||||||
2634 | ARYN | 0 | 0 | |||||||
2635 | ARYT | 0 | 0 | |||||||
2636 | ARYTF | 12000 | 9/32 | 9/32 | 11/32 | 0 | ||||
2637 | ARZ/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
2638 | ARZN | 0 | 0 | |||||||
2639 | ARZNF | 800 | 2 3/16 | 2 7/16 | 2 3/4 | 2 3/16 | 2 3/16 | 2 5/8 | 14000 | |
2640 | ARZW | 0 | 0 | |||||||
2641 | ARZWF | 3800 | 15/16 | 15/16 | 1 11/64 | 15/16 | 15/16 | 1 1/4 | 11800 | |
2642 | AS | 500 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 1/4 | 4 5/8 | 3800 | |
2643 | ASA | 1500 | 38 1/8 | 37 1/2 | 38 1/8 | 37 1/2 | 37 5/8 | 38 1/4 | 12300 | |
2644 | ASAA | 4000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 1/4 | 1 1/4 | 1 5/16 | 10000 | |
2645 | ASAI | 1000 | 23 1/2 | 24 1/4 | 24 3/4 | 23 1/4 | 23 3/8 | 23 5/8 | 216700 | |
2646 | ASAM | 20000 | 8 1/4 | 7 7/8 | 8 5/8 | 7 7/8 | 7 7/8 | 8 5/8 | 42200 | |
2647 | ASARX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
2648 | ASAZ | 0 | 0 | |||||||
2649 | ASB | 0 | 0 | |||||||
2650 | ASBC | 100 | 43 1/4 | 42 3/4 | 43 3/4 | 42 3/4 | 43 1/4 | 43 3/4 | 23800 | |
2651 | ASBG | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0900 | 100 | |
2652 | ASBI | 800 | 14 7/8 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 5300 | |
2653 | ASBIV | 0 | 0 | |||||||
2654 | ASBK | 2000 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 | 5000 | |
2655 | ASBP | 4000 | 17 | 15 1/2 | 17 1/4 | 15 1/2 | 17 | 17 1/4 | 154400 | |
2656 | ASC | 12900 | 40 1/4 | 40 | 40 3/8 | 200 | ||||
2657 | ASCA | 400 | 5 1/8 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 11600 | |
2658 | ASCAX | 0 | 11.21 | 11.21 | 11.56 | 0 | ||||
2659 | ASCB | 0 | 0 | |||||||
2660 | ASCBF | 0 | 0.4300 | 0 | ||||||
2661 | ASCBX | 0 | 7.76 | 7.76 | 7.76 | 0 | ||||
2662 | ASCC | 0 | 0 | |||||||
2663 | ASCEX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
2664 | ASCG | 0 | 0 | |||||||
2665 | ASCI | 0 | 0 | |||||||
2666 | ASCL | 0 | 0 | |||||||
2667 | ASCM | 0 | 0 | |||||||
2668 | ASCN | 0 | 0 | |||||||
2669 | ASCO | 100 | 0.0625 | 0.1875 | 0.2188 | 0 | ||||
2670 | ASCP | 500 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6250 | 2.5000 | 500 | |
2671 | ASCPX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
2672 | ASCR | 0 | 0 | |||||||
2673 | ASCS | 0 | 0 | |||||||
2674 | ASCT | 700 | 3.5000 | 3.7500 | 4.5000 | 0 | ||||
2675 | ASCY | 0 | 0 | |||||||
2676 | ASD | 500 | 38 3/8 | 38 3/8 | 38 3/8 | 38 3/8 | 38 7/8 | 39 3/8 | 500 | |
2677 | ASDBX | 0 | 13.18 | 13.18 | 13.18 | 0 | ||||
2678 | ASDC | 0 | 0 | |||||||
2679 | ASDG | 0 | 0 | |||||||
2680 | ASDI | 0 | 0 | |||||||
2681 | ASDV | 1500 | 22 7/8 | 23 1/2 | 24 1/8 | 22 3/4 | 22 7/8 | 23 1/4 | 57500 | |
2682 | ASDYX | 0 | 13.29 | 13.29 | 13.95 | 0 | ||||
2683 | ASE | 2100 | 11 1/8 | 11 1/2 | 11 1/2 | 11 1/8 | 2300 | |||
2684 | ASEA | 0 | 0 | |||||||
2685 | ASEC | 300 | 8 3/4 | 9 3/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 3/8 | 33000 | |
2686 | ASEG | 0 | 0 | |||||||
2687 | ASEL | 0 | 0 | |||||||
2688 | ASEO | 0 | 0 | |||||||
2689 | ASER | 0 | 0 | |||||||
2690 | ASES | 0 | 0 | |||||||
2691 | ASET | 100 | 0.6300 | 0.6300 | 0.6700 | 0 | ||||
2692 | ASEX | 0 | 0 | |||||||
2693 | ASF | 0 | 0 | |||||||
2694 | ASFC | 1700 | 37 1/8 | 37 1/2 | 37 1/2 | 36 3/4 | 37 | 37 1/4 | 61000 | |
2695 | ASFD | 0 | 0 | |||||||
2696 | ASFE | 100 | 11.5000 | 10.7500 | 11.5000 | 0 | ||||
2697 | ASFI | 1900 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 7900 | |
2698 | ASFN | 500 | 6 15/16 | 6 15/16 | 6 15/16 | 6 15/16 | 6 5/8 | 6 15/16 | 500 | |
2699 | ASFT | 400 | 6 1/16 | 6 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/16 | 136000 | |
2700 | ASFY | 0 | 0 | |||||||
2701 | ASG | 1000 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
2702 | ASGAX | 0 | 16.06 | 16.06 | 16.56 | 0 | ||||
2703 | ASGBX | 0 | 19.16 | 19.16 | 19.16 | 0 | ||||
2704 | ASGFF | 0 | 32.5800 | 0 | ||||||
2705 | ASGIX | 0 | 19.22 | 19.22 | 19.81 | 0 | ||||
2706 | ASGL | 0 | 0 | |||||||
2707 | ASGLY | 0 | 0 | |||||||
2708 | ASGMX | 0 | 10.16 | 10.16 | 10.47 | 0 | ||||
2709 | ASGN | 400 | 29 | 30 | 31 | 28 3/4 | 29 | 30 1/4 | 11100 | |
2710 | ASGR | 1000 | 11 5/16 | 11 1/8 | 11 5/16 | 10 7/8 | 10 7/8 | 11 1/2 | 6600 | |
2711 | ASH | 200 | 45 7/8 | 46 1/8 | 46 1/4 | 45 7/8 | 45 3/4 | 46 1/4 | 500 | |
2712 | ASHA | 1000 | 3.8750 | 4.2500 | 4.2500 | 3.8750 | 3.8750 | 4.1250 | 9100 | |
2713 | ASHE | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 26300 | |
2714 | ASHEW | 200 | 3/8 | 3/8 | 5/8 | 0 | ||||
2715 | ASHF | 0 | 0 | |||||||
2716 | ASHG | 400 | 58.0000 | 56.5000 | 60.0000 | 0 | ||||
2717 | ASHI | 0 | 0 | |||||||
2718 | ASHL | 0 | 0 | |||||||
2719 | ASHM | 0 | 0 | |||||||
2720 | ASHN | 0 | 0 | |||||||
2721 | ASHO | 0 | 0 | |||||||
2722 | ASHS | 0 | 0 | |||||||
2723 | ASHT | 0 | 0 | |||||||
2724 | ASHW | 600 | 6 1/2 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 32800 | |
2725 | ASHp | 2800 | 71 5/8 | 0 | ||||||
2726 | ASI | 200 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 3/8 | 400 | |
2727 | ASIA | 200 | 7 1/8 | 7 | 7 1/8 | 7 | 7 | 7 1/8 | 10000 | |
2728 | ASIB | 0 | 0 | |||||||
2729 | ASIC | 13900 | 4 3/4 | 4 5/8 | 4 3/4 | 4 5/8 | 4 5/8 | 4 3/4 | 33800 | |
2730 | ASICU | 200 | 10 1/2 | 11 1/2 | 11 3/4 | 10 1/2 | 10 1/2 | 11 3/4 | 6200 | |
2731 | ASICW | 1000 | 1 1/2 | 1 5/8 | 1 3/4 | 1 1/2 | 1 7/16 | 1 11/16 | 9000 | |
2732 | ASIFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
2733 | ASII | 200 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 600 | |
2734 | ASIL | 300 | 3 13/16 | 3 25/32 | 3 13/16 | 3 25/32 | 3 5/8 | 3 13/16 | 1400 | |
2735 | ASILW | 800 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/16 | 1 7/16 | 800 | |
2736 | ASILZ | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/16 | 500 | |
2737 | ASIN | 0 | 0 | |||||||
2738 | ASIP | 0 | 0 | |||||||
2739 | ASIPY | 400 | 8 1/4 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 1/2 | 23300 | |
2740 | ASITX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
2741 | ASIV | 0 | 0 | |||||||
2742 | ASJJ | 0 | 0 | |||||||
2743 | ASKC | 0 | 0 | |||||||
2744 | ASKE | 0 | 0 | |||||||
2745 | ASKI | 0 | 0 | |||||||
2746 | ASKT | 0 | 0 | |||||||
2747 | ASKw | 0 | 0 | |||||||
2748 | ASL | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 5/8 | 500 | |
2749 | ASLM | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 10000 | |
2750 | ASLR | 0 | 0 | |||||||
2751 | ASLXX | 0 | 0.01 | 4.99 | 5.20 | 547 | ||||
2752 | ASM | 200 | 10 1/4 | 10 3/8 | 10 3/4 | 0 | ||||
2753 | ASMA | 0 | 0 | |||||||
2754 | ASMAF | 0 | 0 | |||||||
2755 | ASMCX | 0 | 20.82 | 20.82 | 20.82 | 0 | ||||
2756 | ASMD | 0 | 0 | |||||||
2757 | ASMDF | 0 | 0 | |||||||
2758 | ASMI | 0 | 0 | |||||||
2759 | ASMIF | 600 | 10 1/4 | 10 5/8 | 10 5/8 | 10 | 10 1/8 | 10 1/4 | 190200 | |
2760 | ASML | 0 | 0 | |||||||
2761 | ASMLF | 5000 | 43 1/8 | 42 5/8 | 43 1/2 | 42 1/8 | 42 7/8 | 43 1/8 | 585800 | |
2762 | ASMM | 0 | 0 | |||||||
2763 | ASMN | 0 | 0 | |||||||
2764 | ASMR | 0 | 0 | |||||||
2765 | ASMT | 0 | 0 | |||||||
2766 | ASMTX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
2767 | ASMU | 0 | 0 | |||||||
2768 | ASMUX | 0 | 15.34 | 15.34 | 15.34 | 0 | ||||
2769 | ASMW | 0 | 0 | |||||||
2770 | ASN | 2000 | 50 5/8 | 51 1/4 | 52 | 50 5/8 | 50 1/8 | 50 1/2 | 5200 | |
2771 | ASNA | 0 | 0 | |||||||
2772 | ASNC | 0 | 0 | |||||||
2773 | ASND | 300 | 73 | 73 1/8 | 74 | 70 1/2 | 72 3/4 | 73 | 2384400 | |
2774 | ASNG | 0 | 0 | |||||||
2775 | ASNH | 0 | 0 | |||||||
2776 | ASNI | 1000 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
2777 | ASNO | 0 | 0 | |||||||
2778 | ASNP | 0 | 0 | |||||||
2779 | ASNS | 0 | 0 | |||||||
2780 | ASNT | 3000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/2 | 5 5/8 | 32000 | |
2781 | ASNW | 0 | 0 | |||||||
2782 | ASNp | 300 | 102 3/4 | 101 1/2 | 105 | 0 | ||||
2783 | ASNpB | 100 | 91 1/8 | 0 | ||||||
2784 | ASNw | 0 | 45 1/2 | 46 3/4 | 0 | |||||
2785 | ASO | 1200 | 50 1/2 | 50 5/8 | 50 5/8 | 50 1/2 | 49 5/8 | 50 1/8 | 1400 | |
2786 | ASOH | 0 | 0 | |||||||
2787 | ASOI | 0 | 0 | |||||||
2788 | ASOK | 0 | 0 | |||||||
2789 | ASOL | 0 | 0 | |||||||
2790 | ASON | 0 | 0 | |||||||
2791 | ASOP | 500 | 0.1250 | 0.1250 | 1.0000 | 0 | ||||
2792 | ASOS | 0 | 0 | |||||||
2793 | ASOT | 0 | 0 | |||||||
2794 | ASP | 500 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
2795 | ASPH | 1000 | 1.1250 | 0.6250 | 1.5000 | 0 | ||||
2796 | ASPN | 9100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1562 | 9100 | |
2797 | ASPT | 1000 | 52 3/4 | 50 3/4 | 54 | 50 1/2 | 52 1/4 | 53 | 319600 | |
2798 | ASPX | 200 | 11 1/8 | 11 7/8 | 11 7/8 | 11 | 11 | 11 1/8 | 592900 | |
2799 | ASQH | 0 | 0 | |||||||
2800 | ASR | 300 | 19 | 21 1/8 | 21 1/2 | 0 | ||||
2801 | ASRF | 0 | 0 | |||||||
2802 | ASRFF | 0 | 0 | |||||||
2803 | ASRI | 0 | 0 | |||||||
2804 | ASRL | 0 | 0 | |||||||
2805 | ASRO | 0 | 0 | |||||||
2806 | ASSF | 0 | 0 | |||||||
2807 | AST | 300 | 9 11/16 | 9 5/8 | 9 15/16 | 0 | ||||
2808 | ASTA | 7400 | 4 1/16 | 4 1/8 | 4 1/8 | 3 15/16 | 4 | 4 1/8 | 310600 | |
2809 | ASTAL | 30 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/4 | 40 | |
2810 | ASTCX | 0 | 9.43 | 9.43 | 9.43 | 0 | ||||
2811 | ASTD | 0 | 0 | |||||||
2812 | ASTDP | 0 | 0 | |||||||
2813 | ASTE | 600 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 45900 | |
2814 | ASTF | 7600 | 26 1/8 | 26 | 26 1/4 | 0 | ||||
2815 | ASTI | 5000 | 0.5800 | 0.5312 | 0.6562 | 0 | ||||
2816 | ASTK | 0 | 0 | |||||||
2817 | ASTM | 0 | 0 | |||||||
2818 | ASTN | 0 | 0 | |||||||
2819 | ASTNW | 0 | 0 | |||||||
2820 | ASTO | 500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 500 | |
2821 | ASTR | 1500 | 5.3750 | 5.3750 | 5.4350 | 5.3750 | 5.3750 | 5.7500 | 7900 | |
2822 | ASTS | 0 | 0 | |||||||
2823 | ASTSF | 5800 | 17 1/4 | 16 7/8 | 17 1/4 | 16 7/8 | 17 | 17 1/4 | 118600 | |
2824 | ASTTX | 0 | 7.76 | 7.76 | 8.10 | 0 | ||||
2825 | ASTX | 100 | 9 | 9 1/4 | 9 5/8 | 9 | 9 | 9 1/4 | 46600 | |
2826 | ASTXW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 1000 | |
2827 | ASTXX | 0 | 0.39 | 4.52 | 4.62 | 632 | ||||
2828 | ASUM | 0 | 0 | |||||||
2829 | ASVI | 100 | 26 | 25 1/2 | 26 | 24 3/4 | 25 1/2 | 26 | 18600 | |
2830 | ASVR | 0 | 0 | |||||||
2831 | ASW | 500 | 2 5/8 | 0 | ||||||
2832 | ASWC | 2000 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.3125 | 2000 | |
2833 | ASWE | 48000 | 5.7500 | 3.0000 | 6.0000 | 0 | ||||
2834 | ASWN | 0 | 0 | |||||||
2835 | ASWY | 0 | 0 | |||||||
2836 | ASX | 400 | 26 | 25 7/8 | 26 3/8 | 0 | ||||
2837 | ASXA | 0 | 0 | |||||||
2838 | ASXI | 5000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
2839 | ASXT | 0 | 0 | |||||||
2840 | ASXw | 0 | 0 | |||||||
2841 | ASYE | 0 | 0 | |||||||
2842 | ASYS | 600 | 4 | 4 | 4 | 3 3/4 | 3 5/8 | 4 | 3800 | |
2843 | ASYSW | 3000 | 3 3/8 | 3 3/8 | 4 | 0 | ||||
2844 | ASYT | 800 | 19 | 21 3/8 | 21 3/8 | 19 | 19 | 21 3/8 | 20900 | |
2845 | ASZ | 2000 | 14 | 14 | 14 3/8 | 0 | ||||
2846 | ASZC | 0 | 0 | |||||||
2847 | ASZI | 0 | 0 | |||||||
2848 | ASZL | 0 | 0 | |||||||
2849 | ASZR | 0 | 0 | |||||||
2850 | ASp | 100 | 23 | 23 | 23 | 23 | 100 | |||
2851 | ASpA | 300 | 46 1/4 | 46 1/4 | 46 1/4 | 46 1/4 | 300 | |||
2852 | ASpB | 100 | 43 1/4 | 0 | ||||||
2853 | AT | 500 | 32 | 32 | 32 | 31 3/4 | 31 1/2 | 32 3/8 | 3300 | |
2854 | ATA | 1500 | 6 1/2 | 6 1/4 | 6 3/4 | 0 | ||||
2855 | ATAC | 0 | 0 | |||||||
2856 | ATAF | 0 | 0 | |||||||
2857 | ATAFV | 0 | 0 | |||||||
2858 | ATAGF | 0 | 54.0000 | 0 | ||||||
2859 | ATAM | 0 | 0 | |||||||
2860 | ATAN | 0 | 0 | |||||||
2861 | ATANF | 0 | 6.5750 | 6.8750 | 7.2500 | 0 | ||||
2862 | ATAX | 0 | 0 | |||||||
2863 | ATAXZ | 2000 | 8 13/16 | 8 5/8 | 9 | 0 | ||||
2864 | ATB | 0 | 0 | |||||||
2865 | ATBAX | 0 | 12.74 | 12.74 | 13.13 | 0 | ||||
2866 | ATC | 1000 | 5 | 5 1/16 | 5 5/16 | 0 | ||||
2867 | ATCA | 0 | 0 | |||||||
2868 | ATCAX | 0 | 10.41 | 10.41 | 10.73 | 0 | ||||
2869 | ATCC | 300 | 1.5000 | 1.6250 | 1.6875 | 1.5000 | 1.5000 | 1.6875 | 7300 | |
2870 | ATCD | 0 | 0 | |||||||
2871 | ATCF | 0 | 0 | |||||||
2872 | ATCG | 0 | 0 | |||||||
2873 | ATCH | 5000 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | 3.0625 | 3.1875 | 10000 | |
2874 | ATCI | 1500 | 4 | 4 | 4 | 4 | 3 7/8 | 4 1/8 | 15100 | |
2875 | ATCK | 0 | 0 | |||||||
2876 | ATCL | 0 | 0 | |||||||
2877 | ATCM | 0 | 0 | |||||||
2878 | ATCN | 500 | 2.8750 | 1.8750 | 2.8750 | 0 | ||||
2879 | ATCO | 100 | 6.0000 | 6.4375 | 6.5000 | 5.9375 | 5.9375 | 6.1250 | 100200 | |
2880 | ATCP | 0 | 0 | |||||||
2881 | ATCR | 0 | 0 | |||||||
2882 | ATCS | 300 | 10 5/8 | 10 1/2 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 224300 | |
2883 | ATCSL | 2000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 5/8 | 2000 | |
2884 | ATCT | 1100 | 15 7/16 | 16 3/8 | 16 3/8 | 15 3/8 | 15 3/8 | 15 1/2 | 349400 | |
2885 | ATCU | 0 | 0 | |||||||
2886 | ATCW | 0 | 0 | |||||||
2887 | ATCX | 500 | 6.0000 | 5.7500 | 6.0000 | 0 | ||||
2888 | ATCXX | 0 | 0.62 | 2.83 | 2.87 | 374 | ||||
2889 | ATD | 0 | 0 | |||||||
2890 | ATD.A | 0 | 0 | |||||||
2891 | ATD.B | 0 | 0 | |||||||
2892 | ATE | 300 | 17 7/8 | 18 | 18 | 17 7/8 | 17 3/4 | 18 1/8 | 2000 | |
2893 | ATEA | 1000 | 5 1/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 1/2 | 48000 | |
2894 | ATEB | 0 | 0 | |||||||
2895 | ATEBX | 0 | 49.40 | 49.40 | 49.40 | 0 | ||||
2896 | ATEC | 12000 | 3/4 | 25/32 | 25/32 | 47/64 | 3/4 | 25/32 | 390700 | |
2897 | ATECW | 500 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 18500 | |
2898 | ATECX | 0 | 49.40 | 49.40 | 49.40 | 0 | ||||
2899 | ATEF | 0 | 0 | |||||||
2900 | ATEG | 2000 | 2.3125 | 2.3125 | 2.3750 | 2.1562 | 2.1562 | 2.3125 | 24300 | |
2901 | ATEL | 7500 | 7 1/2 | 7 1/2 | 7 7/8 | 7 1/2 | 7 1/2 | 7 3/4 | 164000 | |
2902 | ATEN | 0 | 0 | |||||||
2903 | ATEO | 1000 | 0.0010 | 0 | ||||||
2904 | ATEP | 0 | 0 | |||||||
2905 | ATER | 0 | 0 | |||||||
2906 | ATEST | 1000 | 17 1/4 | 17 | 17 1/4 | 16 1/8 | 16 3/8 | 17 3/8 | 20300 | |
2907 | ATET | 0 | 0 | |||||||
2908 | ATEV | 1000 | 1.2500 | 1.1250 | 1.2500 | 1.1250 | 1.1250 | 2.2500 | 2100 | |
2909 | ATEW | 0 | 0 | |||||||
2910 | ATEX | 25000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.6250 | 25000 | |
2911 | ATEp | 2000 | 25 | 25 | 25 1/8 | 24 7/8 | 13700 | |||
2912 | ATF | 200 | 81 | 80 3/4 | 81 | 80 3/4 | 800 | |||
2913 | ATFBX | 0 | 11.34 | 11.34 | 11.69 | 0 | ||||
2914 | ATG | 400 | 21 1/8 | 21 1/2 | 21 1/2 | 21 1/8 | 21 | 21 5/8 | 5600 | |
2915 | ATGC | 0 | 0 | |||||||
2916 | ATGDF | 0 | 0.5000 | 0 | ||||||
2917 | ATGI | 400 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 2700 | |
2918 | ATGL | 0 | 0 | |||||||
2919 | ATGN | 0 | 0 | |||||||
2920 | ATGRF | 0 | 4.3800 | 0 | ||||||
2921 | ATGTX | 0 | 8.30 | 8.30 | 8.62 | 0 | ||||
2922 | ATGX | 0 | 0 | |||||||
2923 | ATGp | 200 | 25 3/8 | 0 | ||||||
2924 | ATGw | 0 | 18 7/8 | 19 5/8 | 0 | |||||
2925 | ATH | 200 | 35 3/4 | 0 | ||||||
2926 | ATHR | 1600 | 1.6250 | 1.5000 | 2.5000 | 0 | ||||
2927 | ATI | 500 | 25 1/2 | 26 1/2 | 26 5/8 | 25 1/2 | 25 1/4 | 25 3/4 | 3800 | |
2928 | ATIA | 1000 | 15.8750 | 0 | ||||||
2929 | ATIC | 0 | 0 | |||||||
2930 | ATID | 0 | 0 | |||||||
2931 | ATIE | 0 | 0 | |||||||
2932 | ATIH | 0 | 0 | |||||||
2933 | ATIK | 0 | 0 | |||||||
2934 | ATIL | 0 | 0 | |||||||
2935 | ATIM | 0 | 0 | |||||||
2936 | ATIN | 0 | 0 | |||||||
2937 | ATINX | 0 | 104.62 | 104.62 | 104.62 | 0 | ||||
2938 | ATIP | 0 | 0 | |||||||
2939 | ATIR | 0 | 0 | |||||||
2940 | ATIS | 2000 | 12 1/8 | 12 1/2 | 12 3/4 | 11 7/8 | 12 | 12 1/8 | 380300 | |
2941 | ATIT | 0 | 0 | |||||||
2942 | ATIV | 0 | 0 | |||||||
2943 | ATIW | 0 | 0 | |||||||
2944 | ATIXX | 0 | 0.49 | 4.79 | 4.90 | 3280 | ||||
2945 | ATIY | 0 | 0 | |||||||
2946 | ATIpB | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 200 | |||
2947 | ATIpC | 200 | 46 1/4 | 47 | 47 | 46 1/4 | 46 | 46 3/4 | 1900 | |
2948 | ATJ | 1000 | 10 1/4 | 10 1/8 | 10 3/8 | 0 | ||||
2949 | ATJw | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
2950 | ATK | 100 | 51 3/4 | 52 7/8 | 53 3/8 | 0 | ||||
2951 | ATKB | 0 | 0 | |||||||
2952 | ATKBF | 0 | 0 | |||||||
2953 | ATKD | 0 | 0 | |||||||
2954 | ATKG | 0 | 0 | |||||||
2955 | ATKN | 1700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 10 1/2 | 2200 | |
2956 | ATKR | 0 | 0 | |||||||
2957 | ATKS | 0 | 0 | |||||||
2958 | ATKV | 0 | 0 | |||||||
2959 | ATKY | 0 | 0 | |||||||
2960 | ATL | 200 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 200 | |||
2961 | ATL.A | 0 | 0 | |||||||
2962 | ATLA | 100 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
2963 | ATLB | 2000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 23700 | |
2964 | ATLC | 500 | 6 7/8 | 6 7/8 | 7 | 0 | ||||
2965 | ATLCM | 0 | 0 | |||||||
2966 | ATLCU | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 10 | 2000 | |
2967 | ATLCW | 1100 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/4 | 3100 | |
2968 | ATLD | 400 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
2969 | ATLEF | 0 | 9.5000 | 0 | ||||||
2970 | ATLF | 0 | 0 | |||||||
2971 | ATLI | 10000 | 28 7/8 | 30 3/4 | 31 1/2 | 27 3/4 | 28 3/4 | 29 1/4 | 923900 | |
2972 | ATLKY | 0 | 23.2500 | 0 | ||||||
2973 | ATLN | 0 | 0 | |||||||
2974 | ATLR | 0 | 0 | |||||||
2975 | ATLRS | 700 | 10 | 10 1/16 | 10 1/16 | 9 7/8 | 9 7/8 | 10 7/8 | 9000 | |
2976 | ATLS | 200 | 42 1/2 | 43 | 43 | 41 1/4 | 42 | 42 1/2 | 70400 | |
2977 | ATLV | 1200 | 30.0000 | 28.0000 | 29.0000 | 0 | ||||
2978 | ATM | 0 | 0 | |||||||
2979 | ATMI | 200 | 14 | 13 3/4 | 14 1/8 | 13 5/8 | 13 5/8 | 14 | 58100 | |
2980 | ATML | 600 | 33 | 33 1/8 | 33 3/8 | 32 | 32 7/8 | 33 | 2834000 | |
2981 | ATNI | 1000 | 19 5/8 | 19 1/4 | 20 1/4 | 19 | 19 1/4 | 19 5/8 | 66000 | |
2982 | ATNR | 0 | 0 | |||||||
2983 | ATNXX | 0 | 0.52 | 5.22 | 5.38 | 3156 | ||||
2984 | ATO | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/8 | 23 3/4 | 200 | |
2985 | ATOG | 0 | 0 | |||||||
2986 | ATON | 0 | 0 | |||||||
2987 | ATOQ | 0 | 0 | |||||||
2988 | ATOQE | 2000 | 0.1250 | 0 | ||||||
2989 | ATOR | 0 | 0 | |||||||
2990 | ATORF | 0 | 11.2500 | 0 | ||||||
2991 | ATOS | 0 | 0 | |||||||
2992 | ATOV | 0 | 0 | |||||||
2993 | ATOVF | 0 | 45.1250 | 0 | ||||||
2994 | ATOW | 0 | 0 | |||||||
2995 | ATP | 200 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
2996 | ATPC | 500 | 4 5/16 | 4 5/8 | 4 5/8 | 4 5/16 | 4 3/8 | 4 5/8 | 2300 | |
2997 | ATPI | 1000 | 0.5000 | 0.2812 | 0.5000 | 0 | ||||
2998 | ATPM | 0 | 0 | |||||||
2999 | ATPMF | 0 | 3.7300 | 0 | ||||||
3000 | ATPTZ | 0 | 0 | |||||||
3001 | ATR | 1000 | 32 | 35 1/4 | 35 3/4 | 0 | ||||
3002 | ATRA | 0 | 0 | |||||||
3003 | ATRAE | 0 | 0 | |||||||
3004 | ATRC | 15000 | 10 3/8 | 10 3/8 | 10 5/8 | 10 3/8 | 10 3/8 | 10 5/8 | 69100 | |
3005 | ATRE | 4000 | 0.0250 | 0.0200 | 0.0250 | 0.0200 | 0.0210 | 0.0250 | 1316300 | |
3006 | ATRI | 2500 | 25 3/4 | 26 | 26 | 25 3/4 | 25 | 26 | 3000 | |
3007 | ATRIX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
3008 | ATRL | 0 | 0 | |||||||
3009 | ATRM | 1000 | 12 1/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 19000 | |
3010 | ATRN | 100 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3750 | 0.8750 | 100 | |
3011 | ATRO | 400 | 4 13/16 | 4 15/16 | 5 | 4 3/4 | 4 13/16 | 4 15/16 | 10000 | |
3012 | ATROB | 400 | 4.5000 | 0 | ||||||
3013 | ATRUF | 0 | 5.7500 | 0 | ||||||
3014 | ATRX | 800 | 10 1/8 | 10 | 10 3/8 | 10 | 10 | 10 3/8 | 21100 | |
3015 | ATS | 600 | 4 1/8 | 0 | ||||||
3016 | ATSB | 800 | 10 5/16 | 10 | 10 1/2 | 0 | ||||
3017 | ATSI | 1000 | 7 1/4 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/4 | 7 3/8 | 42500 | |
3018 | ATSIW | 5000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 20000 | |
3019 | ATSM | 300 | 0.6875 | 0.8125 | 0.8125 | 0.6875 | 0.6875 | 0.7812 | 1300 | |
3020 | ATSN | 0 | 0 | |||||||
3021 | ATSP | 200 | 6 1/4 | 6 | 7 | 0 | ||||
3022 | ATSS | 2000 | 4 11/16 | 4 3/4 | 4 7/8 | 4 5/8 | 4 11/16 | 4 13/16 | 52600 | |
3023 | ATST | 0 | 0 | |||||||
3024 | ATSW | 1000 | 45 3/8 | 45 | 45 5/8 | 0 | ||||
3025 | ATSXX | 0 | 0.47 | 4.41 | 4.47 | 6999 | ||||
3026 | ATT | 0 | 0 | |||||||
3027 | ATTC | 200 | 3 3/8 | 3 3/8 | 5 3/4 | 0 | ||||
3028 | ATTM | 0 | 0 | |||||||
3029 | ATTNF | 0 | 0 | |||||||
3030 | ATTS | 100 | 30.7500 | 27.5000 | 28.5000 | 0 | ||||
3031 | ATTXX | 0 | 0.40 | 4.57 | 4.67 | 2759 | ||||
3032 | ATV | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/8 | 3 11/16 | 100 | |
3033 | ATVC | 500 | 35 1/4 | 34 1/2 | 35 7/16 | 34 1/2 | 34 7/8 | 35 1/4 | 873100 | |
3034 | ATVI | 200 | 11 7/8 | 12 1/8 | 12 13/32 | 11 5/8 | 11 5/8 | 11 7/8 | 69600 | |
3035 | ATVL | 0 | 0 | |||||||
3036 | ATVM | 0 | 0 | |||||||
3037 | ATVW | 0 | 0 | |||||||
3038 | ATW | 0 | 0 | |||||||
3039 | ATWD | 200 | 55 3/4 | 55 1/2 | 55 3/4 | 54 3/4 | 54 3/4 | 55 3/4 | 64000 | |
3040 | ATX | 0 | 0 | |||||||
3041 | ATX.A | 0 | 0 | |||||||
3042 | ATX/A | 700 | 11 | 11 | 11 | 11 | 10 7/8 | 11 1/4 | 3000 | |
3043 | ATXA | 0 | 0 | |||||||
3044 | ATXC | 800 | 6.5000 | 0 | ||||||
3045 | ATXE | 0 | 0 | |||||||
3046 | ATXI | 4000 | 9/16 | 9/16 | 9/16 | 1/2 | 1/2 | 9/16 | 163400 | |
3047 | ATY | 200 | 19 1/4 | 18 3/8 | 18 7/8 | 0 | ||||
3048 | ATYF | 0 | 0 | |||||||
3049 | ATYG | 5000 | 1.1250 | 1.2500 | 1.2500 | 1.1250 | 1.1250 | 1.3750 | 51500 | |
3050 | ATYI | 0 | 0 | |||||||
3051 | ATYM | 0 | 0 | |||||||
3052 | ATYN | 0 | 0 | |||||||
3053 | ATYR | 5000 | 8.6250 | 9.1250 | 9.1250 | 8.6250 | 8.2500 | 9.1250 | 12400 | |
3054 | ATYXX | 0 | 0.69 | 3.07 | 3.11 | 589 | ||||
3055 | ATp | 100 | 142 3/4 | 0 | ||||||
3056 | AU | 1000 | 6 | 6 1/8 | 6 1/8 | 6 | 5 7/8 | 6 1/2 | 4400 | |
3057 | AU/WS | 1000 | 1/8 | 0 | ||||||
3058 | AUBN | 100 | 21 1/2 | 21 1/2 | 23 1/2 | 0 | ||||
3059 | AUCKF | 0 | 0 | |||||||
3060 | AUCM | 200 | 2.7500 | 2.7500 | 4.7500 | 0 | ||||
3061 | AUD | 100 | 43 | 42 3/4 | 43 1/4 | 42 3/4 | 42 7/8 | 43 3/8 | 5000 | |
3062 | AUDA | 0 | 0 | |||||||
3063 | AUDC | 0 | 0 | |||||||
3064 | AUDG | 0 | 0 | |||||||
3065 | AUDH | 0 | 0 | |||||||
3066 | AUDK | 400 | 1 1/8 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/8 | 1 3/8 | 13400 | |
3067 | AUDL | 0 | 0 | |||||||
3068 | AUDM | 0 | 0 | |||||||
3069 | AUDN | 0 | 0 | |||||||
3070 | AUDP | 0 | 0 | |||||||
3071 | AUDS | 1500 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
3072 | AUDW | 0 | 0 | |||||||
3073 | AUDX | 0 | 0 | |||||||
3074 | AUDY | 0 | 0 | |||||||
3075 | AUDw | 0 | 36 3/4 | 37 3/8 | 0 | |||||
3076 | AUFN | 0 | 0 | |||||||
3077 | AUG | 200 | 27 1/4 | 28 1/8 | 28 1/2 | 0 | ||||
3078 | AUGC | 0 | 0 | |||||||
3079 | AUGG | 0 | 0 | |||||||
3080 | AUGI | 1000 | 9 3/4 | 10 1/8 | 10 1/8 | 9 5/8 | 9 3/4 | 9 15/16 | 54500 | |
3081 | AUGIW | 20000 | 4 1/2 | 4 | 4 3/4 | 0 | ||||
3082 | AUGL | 0 | 0 | |||||||
3083 | AUGN | 0 | 0 | |||||||
3084 | AUGO | 0 | 0 | |||||||
3085 | AUGR | 100 | 2.1250 | 2.1250 | 3.5000 | 0 | ||||
3086 | AUGT | 0 | 0 | |||||||
3087 | AUGU | 0 | 0 | |||||||
3088 | AUIQ | 0 | 0 | |||||||
3089 | AUIQE | 0 | 0 | |||||||
3090 | AULT | 700 | 8 1/4 | 8 3/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 12200 | |
3091 | AUMY | 5000 | 0.0400 | 0.0400 | 0.0550 | 0 | ||||
3092 | AUP | 0 | 0 | |||||||
3093 | AUPC | 0 | 0 | |||||||
3094 | AUR | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 2000 | |||
3095 | AURA | 6000 | 2 1/4 | 2 5/32 | 2 9/32 | 2 | 2 1/4 | 2 9/32 | 2149600 | |
3096 | AURG | 0 | 0 | |||||||
3097 | AURI | 0 | 0 | |||||||
3098 | AURL | 1000 | 1.8125 | 1.8125 | 1.8125 | 1.8125 | 1.7500 | 1.8125 | 1000 | |
3099 | AURM | 100 | 33 3/8 | 36 | 36 | 31 3/4 | 33 | 33 1/2 | 222900 | |
3100 | AURNF | 0 | 0.8700 | 0 | ||||||
3101 | AURO | 0 | 0 | |||||||
3102 | AUROF | 0 | 0 | |||||||
3103 | AUS | 0 | 3/4 | 1 3/8 | 0 | |||||
3104 | AUSAX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
3105 | AUSGF | 0 | 1.1400 | 0 | ||||||
3106 | AUST | 3000 | 1/4 | 1/4 | 1/4 | 1/4 | 3/16 | 1/4 | 3000 | |
3107 | AUSXX | 0 | 0.76 | 4.86 | 5.00 | 638 | ||||
3108 | AUT | 0 | 0 | |||||||
3109 | AUT.A | 0 | 0 | |||||||
3110 | AUT.B | 0 | 0 | |||||||
3111 | AUTBX | 0 | 15.97 | 15.97 | 15.97 | 0 | ||||
3112 | AUTL | 2500 | 0.5625 | 0.3437 | 0.5625 | 0.3437 | 0.3750 | 0.6875 | 7300 | |
3113 | AUTLX | 0 | 15.96 | 15.96 | 16.89 | 0 | ||||
3114 | AUTO | 500 | 2 11/16 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 13/16 | 85600 | |
3115 | AUTR | 100 | 4.5000 | 4.0000 | 4.5000 | 0 | ||||
3116 | AUTXX | 0 | 0.51 | 4.29 | 4.39 | 77 | ||||
3117 | AUWD | 0 | 0 | |||||||
3118 | AUX | 0 | 217.14 | 217.39 | 218.60 | 215.31 | 216.49 | 217.25 | 0 | |
3119 | AUXI | 1000 | 1.3125 | 1.2500 | 1.3125 | 1.2500 | 1.2500 | 1.3125 | 36300 | |
3120 | AUXRF | 1000 | 0.3300 | 0 | ||||||
3121 | AUYXX | 0 | 0.69 | 4.59 | 4.77 | 3488 | ||||
3122 | AUpB | 100 | 52 1/4 | 52 3/8 | 52 3/8 | 52 | 900 | |||
3123 | AV | 2000 | 3 | 3 3/8 | 3 3/8 | 2 7/8 | 2 7/8 | 3 1/8 | 42600 | |
3124 | AVAB | 0 | 0 | |||||||
3125 | AVABY | 0 | 0 | |||||||
3126 | AVAGX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
3127 | AVAIX | 0 | 19.26 | 19.26 | 19.26 | 0 | ||||
3128 | AVAL | 0 | 0 | |||||||
3129 | AVALP | 0 | 0 | |||||||
3130 | AVAXX | 0 | 0.29 | 2.72 | 2.77 | 735 | ||||
3131 | AVB | 0 | 0 | |||||||
3132 | AVBC | 60000 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0075 | 0.0090 | 60000 | |
3133 | AVBS | 20 | 1.8752 | 0 | ||||||
3134 | AVC | 1500 | 7 3/8 | 7 1/8 | 7 5/8 | 0 | ||||
3135 | AVCC | 3500 | 2 | 1 15/16 | 2 1/16 | 1 15/16 | 1 15/16 | 2 1/16 | 13100 | |
3136 | AVCN | 0 | 0 | |||||||
3137 | AVCP | 0 | 0 | |||||||
3138 | AVCS | 0 | 0 | |||||||
3139 | AVDL | 2000 | 17 11/16 | 18 7/8 | 18 7/8 | 17 1/2 | 17 1/2 | 17 3/4 | 101700 | |
3140 | AVDM | 0 | 0 | |||||||
3141 | AVE | 400 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 5/8 | 16 1/8 | 400 | |
3142 | AVEC | 3000 | 11 | 11 1/8 | 11 1/8 | 10 7/8 | 10 7/8 | 11 1/8 | 12200 | |
3143 | AVED | 0 | 0.0900 | 0.1000 | 0 | |||||
3144 | AVEG | 0 | 0 | |||||||
3145 | AVEI | 500 | 17 1/2 | 17 1/4 | 18 | 17 | 17 1/4 | 17 7/8 | 96100 | |
3146 | AVEQX | 0 | 17.27 | 17.27 | 17.27 | 0 | ||||
3147 | AVEV | 0 | 0 | |||||||
3148 | AVF | 30000 | 1 3/16 | 1 1/4 | 1 1/4 | 1 1/8 | 32100 | |||
3149 | AVFA | 0 | 0 | |||||||
3150 | AVFAP | 0 | 0 | |||||||
3151 | AVFI | 0 | 0 | |||||||
3152 | AVFIP | 1000 | 1.6250 | 0 | ||||||
3153 | AVGI | 0 | 0 | |||||||
3154 | AVGN | 2500 | 5 5/8 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 5 3/4 | 88300 | |
3155 | AVGXX | 0 | 0.50 | 4.57 | 4.73 | 1487 | ||||
3156 | AVIC | 1000 | 3.3750 | 3.1250 | 4.0000 | 0 | ||||
3157 | AVID | 400 | 12 13/16 | 12 3/8 | 13 | 12 3/8 | 12 3/4 | 13 | 103000 | |
3158 | AVIE | 1400 | 0.1875 | 0.1250 | 0.6250 | 0 | ||||
3159 | AVIFY | 0 | 12.5000 | 0 | ||||||
3160 | AVINX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
3161 | AVIR | 1000 | 7 3/8 | 7 3/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 20900 | |
3162 | AVIT | 1500 | 15/32 | 3/8 | 15/32 | 3/8 | 13/32 | 15/32 | 56600 | |
3163 | AVITW | 200 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 5/32 | 200 | |
3164 | AVL | 200 | 9 3/8 | 9 3/4 | 10 1/8 | 0 | ||||
3165 | AVLBX | 0 | 30.10 | 30.10 | 30.10 | 0 | ||||
3166 | AVLFX | 0 | 30.50 | 30.50 | 32.28 | 0 | ||||
3167 | AVLI | 0 | 0 | |||||||
3168 | AVLR | 0 | 0 | |||||||
3169 | AVLS | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 200 | |
3170 | AVLY | 200 | 40.5000 | 38.2500 | 40.2500 | 0 | ||||
3171 | AVM | 200 | 15 5/8 | 0 | ||||||
3172 | AVMB | 0 | 0 | |||||||
3173 | AVMI | 2000 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 5.1250 | 4000 | |
3174 | AVML | 0 | 0 | |||||||
3175 | AVMT | 0 | 0 | |||||||
3176 | AVMU | 0 | 0 | |||||||
3177 | AVMXX | 0 | 0.32 | 4.91 | 5.08 | 1043 | ||||
3178 | AVN | 100 | 25 3/8 | 25 1/4 | 25 3/4 | 0 | ||||
3179 | AVND | 5000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 3/4 | 15 1/4 | 5000 | |
3180 | AVNS | 700 | 6.7500 | 6.7500 | 7.7500 | 0 | ||||
3181 | AVNT | 300 | 26 1/2 | 27 | 27 | 26 | 26 | 26 1/2 | 79700 | |
3182 | AVNpA | 1100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 1100 | |||
3183 | AVNpB | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
3184 | AVOC | 1000 | 9.0000 | 7.5000 | 8.5000 | 0 | ||||
3185 | AVORF | 0 | 17.1100 | 0 | ||||||
3186 | AVP | 100 | 55 7/8 | 56 | 56 | 55 3/4 | 55 3/8 | 56 1/8 | 1600 | |
3187 | AVPA | 0 | 0 | |||||||
3188 | AVPC | 0 | 0 | |||||||
3189 | AVPE | 0 | 0 | |||||||
3190 | AVPG | 0 | 0 | |||||||
3191 | AVPL | 0 | 0 | |||||||
3192 | AVPN | 0 | 0 | |||||||
3193 | AVPO | 0 | 0 | |||||||
3194 | AVPP | 0 | 0 | |||||||
3195 | AVPS | 0 | 0 | |||||||
3196 | AVPT | 0 | 0 | |||||||
3197 | AVPW | 0 | 0 | |||||||
3198 | AVPX | 0 | 0 | |||||||
3199 | AVPw | 500 | 47 1/2 | 45 1/4 | 46 5/8 | 0 | ||||
3200 | AVR | 0 | 0 | |||||||
3201 | AVRT | 800 | 5 13/16 | 5 11/16 | 6 | 5 11/16 | 5 3/4 | 5 15/16 | 17200 | |
3202 | AVRTW | 5000 | 5/16 | 11/32 | 3/8 | 19/64 | 9/32 | 3/8 | 39900 | |
3203 | AVRY | 0 | 0 | |||||||
3204 | AVS | 500 | 20 3/8 | 0 | ||||||
3205 | AVSC | 0 | 0 | |||||||
3206 | AVSE | 0 | 0 | |||||||
3207 | AVSG | 0 | 0 | |||||||
3208 | AVSMF | 0 | 0.5300 | 0 | ||||||
3209 | AVSN | 0 | 0 | |||||||
3210 | AVSS | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2812 | 1000 | |
3211 | AVSSP | 6500 | 1.5000 | 1.0000 | 3.0000 | 0 | ||||
3212 | AVSY | 0 | 0.0010 | 0.0500 | 0 | |||||
3213 | AVT | 100 | 58 3/8 | 58 1/2 | 58 1/2 | 58 3/8 | 58 | 58 1/2 | 700 | |
3214 | AVTA | 0 | 0 | |||||||
3215 | AVTC | 400 | 13 | 13 1/4 | 13 1/2 | 13 | 13 | 13 3/8 | 9700 | |
3216 | AVTD | 0 | 0 | |||||||
3217 | AVTFX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
3218 | AVTH | 2500 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 5000 | |
3219 | AVTL | 0 | 0 | |||||||
3220 | AVTM | 0 | 0 | |||||||
3221 | AVTR | 1300 | 31 1/8 | 31 | 31 1/8 | 31 | 31 | 32 | 7100 | |
3222 | AVTS | 0 | 0 | |||||||
3223 | AVTX | 0 | 0 | |||||||
3224 | AVV | 0 | 3 5/8 | 4 1/4 | 0 | |||||
3225 | AVV.E | 0 | 0 | |||||||
3226 | AVVAF | 0 | 0.3400 | 0 | ||||||
3227 | AVVGF | 0 | 2.2500 | 0 | ||||||
3228 | AVVP | 12900 | 0.3125 | 0.2500 | 0.7500 | 0 | ||||
3229 | AVVTF | 0 | 0.7400 | 0 | ||||||
3230 | AVX | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 | 22 1/8 | 22 7/8 | 1900 | |
3231 | AVXE | 0 | 0 | |||||||
3232 | AVXF | 0 | 0 | |||||||
3233 | AVXN | 0 | 0 | |||||||
3234 | AVXP | 0 | 0 | |||||||
3235 | AVXS | 0 | 0 | |||||||
3236 | AVXT | 0 | 0 | |||||||
3237 | AVY | 100 | 71 3/4 | 71 1/4 | 71 7/8 | 71 1/4 | 71 3/8 | 72 | 3600 | |
3238 | AVYC | 0 | 0 | |||||||
3239 | AVYG | 0 | 0 | |||||||
3240 | AVYO | 0 | 0 | |||||||
3241 | AVYY | 0 | 0 | |||||||
3242 | AW | 100 | 2 1/8 | 1 3/4 | 2 3/8 | 0 | ||||
3243 | AWA | 1100 | 15 | 14 3/8 | 14 7/8 | 0 | ||||
3244 | AWA.W | 0 | 0 | |||||||
3245 | AWA/WS | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 6 7/8 | 7 1/2 | 1000 | |
3246 | AWAA | 0 | 0 | |||||||
3247 | AWAC | 0 | 0 | |||||||
3248 | AWAD | 0 | 0 | |||||||
3249 | AWAE | 0 | 0 | |||||||
3250 | AWAG | 0 | 0 | |||||||
3251 | AWAI | 0 | 0 | |||||||
3252 | AWAL | 0 | 0 | |||||||
3253 | AWAM | 0 | 0 | |||||||
3254 | AWAN | 0 | 0 | |||||||
3255 | AWAR | 0 | 0 | |||||||
3256 | AWAS | 0 | 0 | |||||||
3257 | AWAT | 0 | 0 | |||||||
3258 | AWAV | 0 | 0 | |||||||
3259 | AWCI | 0 | 0 | |||||||
3260 | AWCIQ | 3000 | 7/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 1249800 | |
3261 | AWCS | 0 | 0 | |||||||
3262 | AWCSA | 2100 | 1.1875 | 1.0000 | 1.1250 | 0.5000 | 337500 | |||
3263 | AWF | 700 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/2 | 700 | |
3264 | AWG | 100 | 14 3/4 | 14 7/8 | 14 7/8 | 14 3/4 | 14 1/2 | 14 7/8 | 12900 | |
3265 | AWII | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 1/2 | 2000 | |
3266 | AWIN | 1000 | 8 15/16 | 8 5/8 | 9 | 8 5/8 | 8 7/8 | 9 | 86500 | |
3267 | AWITX | 0 | 1.67 | 1.67 | 1.67 | 0 | ||||
3268 | AWJN | 0 | 0 | |||||||
3269 | AWJNY | 0 | 0 | |||||||
3270 | AWK | 400 | 19 5/8 | 19 5/8 | 20 | 19 5/8 | 19 1/2 | 20 1/8 | 3100 | |
3271 | AWKD | 0 | 0 | |||||||
3272 | AWKE | 0 | 0 | |||||||
3273 | AWKH | 0 | 0 | |||||||
3274 | AWKR | 0 | 0 | |||||||
3275 | AWKX | 0 | 0 | |||||||
3276 | AWKpA | 550 | 19 1/4 | 0 | ||||||
3277 | AWKpB | 200 | 19 1/8 | 0 | ||||||
3278 | AWKw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
3279 | AWN | 0 | 0 | |||||||
3280 | AWOR | 2500 | 0.0100 | 0.0010 | 0.0350 | 0 | ||||
3281 | AWPAX | 0 | 12.60 | 12.60 | 13.16 | 0 | ||||
3282 | AWPBX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
3283 | AWRD | 100 | 8 3/4 | 9 1/8 | 9 5/8 | 8 3/4 | 8 3/4 | 9 | 89600 | |
3284 | AWRE | 400 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/4 | 56400 | |
3285 | AWRI | 0 | 0 | |||||||
3286 | AWS | 100 | 6 3/8 | 0 | ||||||
3287 | AWSC | 0 | 0 | |||||||
3288 | AWSE | 0 | 0 | |||||||
3289 | AWSF | 0 | 0 | |||||||
3290 | AWSHX | 0 | 26.31 | 26.31 | 27.92 | 0 | ||||
3291 | AWSR | 0 | 0 | |||||||
3292 | AWST | 0 | 0 | |||||||
3293 | AWT | 800 | 6 3/16 | 5 13/16 | 6 1/8 | 0 | ||||
3294 | AWTA | 0 | 0 | |||||||
3295 | AWTCG | 5 | 89 3/4 | 89 3/4 | 89 3/4 | 89 3/4 | 87 1/2 | 89 3/4 | 5 | |
3296 | AWTS | 0 | 0 | |||||||
3297 | AX | 1300 | 15 5/8 | 16 1/8 | 16 1/2 | 0 | ||||
3298 | AXA | 100 | 30 1/2 | 30 1/4 | 30 3/4 | 0 | ||||
3299 | AXAR | 0 | 0 | |||||||
3300 | AXAS | 500 | 7 5/8 | 7 3/4 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 30500 | |
3301 | AXAT | 0 | 0 | |||||||
3302 | AXAw | 0 | 0 | |||||||
3303 | AXB | 0 | 0 | |||||||
3304 | AXC | 2000 | 9 1/16 | 9 1/2 | 9 1/2 | 8 3/4 | 8 15/16 | 9 3/8 | 15900 | |
3305 | AXCA | 0 | 0 | |||||||
3306 | AXCC | 0 | 0 | |||||||
3307 | AXCD | 0 | 0 | |||||||
3308 | AXCF | 0 | 0 | |||||||
3309 | AXCG | 0 | 0 | |||||||
3310 | AXCI | 0 | 0 | |||||||
3311 | AXCL | 0 | 0 | |||||||
3312 | AXCM | 0 | 0 | |||||||
3313 | AXCN | 0 | 0 | |||||||
3314 | AXCO | 0 | 0 | |||||||
3315 | AXCR | 0 | 0 | |||||||
3316 | AXCS | 15000 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 1.0000 | 1.0625 | 33400 | |
3317 | AXCT | 0 | 0 | |||||||
3318 | AXCW | 0 | 0 | |||||||
3319 | AXCX | 0 | 0 | |||||||
3320 | AXD | 100 | 70 3/8 | 70 | 70 3/8 | 0 | ||||
3321 | AXD.A | 0 | 0 | |||||||
3322 | AXE | 200 | 15 1/4 | 15 3/4 | 16 1/8 | 0 | ||||
3323 | AXE.A | 0 | 0 | |||||||
3324 | AXEO | 0 | 0 | |||||||
3325 | AXES | 0 | 0 | |||||||
3326 | AXET | 0 | 0 | |||||||
3327 | AXEw | 0 | 19 3/8 | 20 1/4 | 0 | |||||
3328 | AXG/U | 1000 | 21 | 20 3/8 | 21 | 20 1/8 | 20 7/8 | 21 1/8 | 55600 | |
3329 | AXI | 0 | 0 | |||||||
3330 | AXIA | 0 | 0 | |||||||
3331 | AXIL | 0 | 0 | |||||||
3332 | AXIS | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
3333 | AXLE | 25000 | 5 3/4 | 5 1/2 | 5 7/8 | 5 1/4 | 5 1/4 | 5 3/4 | 46600 | |
3334 | AXLEW | 10000 | 2 5/8 | 2 3/8 | 2 3/4 | 2 1/4 | 2 1/4 | 2 5/8 | 136700 | |
3335 | AXN | 0 | 0 | |||||||
3336 | AXNT | 300 | 16 | 15 3/4 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 25100 | |
3337 | AXO | 200 | 12 | 0 | ||||||
3338 | AXP | 100 | 52 3/4 | 52 5/8 | 54 | 52 5/8 | 52 7/8 | 53 | 31000 | |
3339 | AXPA | 0 | 0 | |||||||
3340 | AXPB | 0 | 0 | |||||||
3341 | AXPC | 0 | 0 | |||||||
3342 | AXPD | 0 | 0 | |||||||
3343 | AXPE | 0 | 0 | |||||||
3344 | AXPF | 0 | 0 | |||||||
3345 | AXPG | 0 | 0 | |||||||
3346 | AXPH | 0 | 0 | |||||||
3347 | AXPI | 0 | 0 | |||||||
3348 | AXPK | 0 | 0 | |||||||
3349 | AXPL | 600 | 5.7000 | 5.7500 | 5.7500 | 5.7000 | 5.3750 | 5.7500 | 1000 | |
3350 | AXPM | 0 | 0 | |||||||
3351 | AXPN | 0 | 0 | |||||||
3352 | AXPO | 0 | 0 | |||||||
3353 | AXPP | 0 | 0 | |||||||
3354 | AXPQ | 0 | 0 | |||||||
3355 | AXPR | 0 | 0 | |||||||
3356 | AXPS | 0 | 0 | |||||||
3357 | AXPT | 0 | 0 | |||||||
3358 | AXPU | 0 | 0 | |||||||
3359 | AXPV | 0 | 0 | |||||||
3360 | AXPW | 0 | 0 | |||||||
3361 | AXPY | 0 | 0 | |||||||
3362 | AXR | 200 | 4 7/8 | 4 | 5 | 0 | ||||
3363 | AXRI | 0 | 0 | |||||||
3364 | AXRP | 0 | 0 | |||||||
3365 | AXS | 0 | 209.42 | 0 | ||||||
3366 | AXT | 300 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
3367 | AXpC | 2100 | 27 7/8 | 0 | ||||||
3368 | AXw | 0 | 0 | |||||||
3369 | AYD | 200 | 9 | 8 7/8 | 9 3/8 | 0 | ||||
3370 | AYDD | 0 | 0 | |||||||
3371 | AYDV | 0 | 0 | |||||||
3372 | AYLA | 0 | 0 | |||||||
3373 | AYLD | 0 | 0 | |||||||
3374 | AYN | 1000 | 62 1/4 | 0 | ||||||
3375 | AYNI | 0 | 0 | |||||||
3376 | AYNU | 0 | 0 | |||||||
3377 | AYP | 200 | 30 1/2 | 30 3/8 | 30 1/2 | 30 3/8 | 30 3/8 | 30 3/4 | 800 | |
3378 | AYPC | 0 | 0 | |||||||
3379 | AYPG | 0 | 0 | |||||||
3380 | AYPI | 0 | 0 | |||||||
3381 | AYPN | 0 | 0 | |||||||
3382 | AYYL | 0 | 0 | |||||||
3383 | AZ | 200 | 13/16 | 11/16 | 1 | 0 | ||||
3384 | AZ.W | 0 | 0 | |||||||
3385 | AZ/WS | 500 | 5/8 | 0 | ||||||
3386 | AZA | 3000 | 27 7/8 | 28 | 28 | 27 7/8 | 27 3/4 | 28 1/8 | 3100 | |
3387 | AZAA | 0 | 0 | |||||||
3388 | AZAE | 0 | 0 | |||||||
3389 | AZAG | 0 | 0 | |||||||
3390 | AZAI | 0 | 0 | |||||||
3391 | AZAL | 0 | 0 | |||||||
3392 | AZAM | 0 | 0 | |||||||
3393 | AZAN | 0 | 0 | |||||||
3394 | AZAX | 0 | 0 | |||||||
3395 | AZAY | 0 | 0 | |||||||
3396 | AZBK | 0 | 0 | |||||||
3397 | AZBKO | 100 | 25.2500 | 23.7500 | 25.2500 | 0 | ||||
3398 | AZBKP | 400 | 25.5625 | 25.5625 | 27.0000 | 0 | ||||
3399 | AZC | 200 | 1 5/8 | 1 7/16 | 1 3/4 | 0 | ||||
3400 | AZCE | 700 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
3401 | AZD | 200 | 27 3/4 | 0 | ||||||
3402 | AZE/A | 45000 | 39 1/2 | 0 | ||||||
3403 | AZE/B | 1000 | 39 1/4 | 0 | ||||||
3404 | AZEA | 0 | 0 | |||||||
3405 | AZIC | 1100 | 2 11/16 | 2 3/4 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 14500 | |
3406 | AZL | 1000 | 6 1/8 | 0 | ||||||
3407 | AZLC | 300 | 47.2500 | 44.0000 | 54.0000 | 0 | ||||
3408 | AZO | 100 | 24 3/4 | 24 7/8 | 24 7/8 | 24 3/4 | 24 5/8 | 25 1/8 | 200 | |
3409 | AZOB | 0 | 0 | |||||||
3410 | AZOC | 0 | 0 | |||||||
3411 | AZOH | 0 | 0 | |||||||
3412 | AZOK | 0 | 0 | |||||||
3413 | AZOR | 0 | 0 | |||||||
3414 | AZOS | 0 | 0 | |||||||
3415 | AZOT | 0 | 0 | |||||||
3416 | AZP | 0 | 0 | |||||||
3417 | AZPN | 1000 | 79 1/8 | 77 1/4 | 79 3/4 | 77 | 79 | 79 1/4 | 115300 | |
3418 | AZR | 100 | 7 | 7 3/8 | 7 3/8 | 7 | 7 | 7 3/8 | 1200 | |
3419 | AZRC | 0 | 0 | |||||||
3420 | AZRD | 0 | 0 | |||||||
3421 | AZRG | 0 | 0 | |||||||
3422 | AZRI | 0 | 0 | |||||||
3423 | AZRK | 0 | 0 | |||||||
3424 | AZRO | 0 | 0 | |||||||
3425 | AZRV | 0 | 0 | |||||||
3426 | AZRW | 0 | 0 | |||||||
3427 | AZRY | 0 | 0 | |||||||
3428 | AZS | 0 | 0 | |||||||
3429 | AZSY | 0 | 0 | |||||||
3430 | AZTC | 500 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 13700 | |
3431 | AZTFX | 0 | 10.60 | 10.60 | 11.04 | 0 | ||||
3432 | AZW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
3433 | B | 700 | 56 1/2 | 59 | 59 | 56 1/2 | 1900 | |||
3434 | B.ACE | 0 | 0 | |||||||
3435 | B.ACK | 0 | 0 | |||||||
3436 | B.ALZ | 0 | 0 | |||||||
3437 | B.ARB | 0 | 0 | |||||||
3438 | B.AUF | 0 | 0 | |||||||
3439 | B.AYL | 0 | 0 | |||||||
3440 | B.BBL | 0 | 0 | |||||||
3441 | B.BCM | 0 | 0 | |||||||
3442 | B.BDB | 0 | 0 | |||||||
3443 | B.BEC | 0 | 0 | |||||||
3444 | B.BEL | 0 | 0 | |||||||
3445 | B.CBR | 0 | 0 | |||||||
3446 | B.CMB | 0 | 0 | |||||||
3447 | B.COS | 0 | 0 | |||||||
3448 | B.DEF | 0 | 0 | |||||||
3449 | B.DSP | 0 | 0 | |||||||
3450 | B.ELE | 0 | 0 | |||||||
3451 | B.GBI | 0 | 0 | |||||||
3452 | B.GBL | 0 | 0 | |||||||
3453 | B.GDB | 0 | 0 | |||||||
3454 | B.GEC | 0 | 0 | |||||||
3455 | B.GEV | 0 | 0 | |||||||
3456 | B.GLA | 0 | 0 | |||||||
3457 | B.GRP | 0 | 0 | |||||||
3458 | B.IBR | 0 | 0 | |||||||
3459 | B.KBB | 0 | 0 | |||||||
3460 | B.PET | 0 | 0 | |||||||
3461 | B.PTC | 0 | 0 | |||||||
3462 | B.PWF | 0 | 0 | |||||||
3463 | B.ROB | 0 | 0 | |||||||
3464 | B.SAB | 0 | 0 | |||||||
3465 | B.SGL | 0 | 0 | |||||||
3466 | B.SOF | 0 | 0 | |||||||
3467 | B.SOL | 0 | 0 | |||||||
3468 | B.TBI | 0 | 0 | |||||||
3469 | B.TEL | 0 | 0 | |||||||
3470 | B.TRB | 0 | 0 | |||||||
3471 | BA | 100 | 99 3/8 | 98 5/8 | 100 | 98 1/2 | 99 | 99 1/2 | 15300 | |
3472 | BAA$ | 0 | 0 | |||||||
3473 | BAAG | 0 | 0 | |||||||
3474 | BAAGY | 0 | 0 | |||||||
3475 | BAAN | 0 | 0 | |||||||
3476 | BAANF | 5000 | 36 1/16 | 36 1/4 | 36 1/4 | 35 3/4 | 36 | 36 1/8 | 232000 | |
3477 | BAAP | 0 | 0 | |||||||
3478 | BAAPY | 0 | 8.1250 | 0 | ||||||
3479 | BAAT | 3200 | 0.3125 | 0.3000 | 0.3125 | 0.2812 | 0.2812 | 0.3125 | 75200 | |
3480 | BAB | 500 | 99 | 99 | 99 | 99 | 98 7/8 | 99 3/8 | 500 | |
3481 | BABA | 0 | 0 | |||||||
3482 | BABB | 0 | 0 | |||||||
3483 | BABC | 0 | 0 | |||||||
3484 | BABD | 0 | 0 | |||||||
3485 | BABE | 0 | 0 | |||||||
3486 | BABEX | 0 | 18.43 | 18.43 | 18.43 | 0 | ||||
3487 | BABF | 0 | 0 | |||||||
3488 | BABG | 0 | 0 | |||||||
3489 | BABH | 0 | 0 | |||||||
3490 | BABI | 0 | 0 | |||||||
3491 | BABIX | 0 | 1.55 | 1.55 | 1.55 | 0 | ||||
3492 | BABK | 0 | 0 | |||||||
3493 | BABL | 0 | 0 | |||||||
3494 | BABM | 0 | 0 | |||||||
3495 | BABN | 0 | 0 | |||||||
3496 | BABO | 0 | 0 | |||||||
3497 | BABP | 0 | 0 | |||||||
3498 | BABR | 0 | 0 | |||||||
3499 | BABS | 0 | 0 | |||||||
3500 | BABSX | 0 | 16.24 | 16.24 | 16.24 | 0 | ||||
3501 | BABT | 0 | 0 | |||||||
3502 | BABU | 0 | 0 | |||||||
3503 | BABV | 0 | 0 | |||||||
3504 | BABW | 0 | 0 | |||||||
3505 | BABX | 0 | 0 | |||||||
3506 | BABY | 0 | 0 | |||||||
3507 | BAC | 5900 | 102 1/8 | 103 1/4 | 103 1/4 | 101 3/4 | 100 5/8 | 102 | 6600 | |
3508 | BACC | 0 | 0 | |||||||
3509 | BACD | 0 | 0 | |||||||
3510 | BACDA | 0 | 0 | |||||||
3511 | BACE | 0 | 0 | |||||||
3512 | BACF | 0 | 0 | |||||||
3513 | BACG | 0 | 0 | |||||||
3514 | BACH | 0 | 0 | |||||||
3515 | BACI | 0 | 0 | |||||||
3516 | BACK | 0 | 0 | |||||||
3517 | BACL | 0 | 0 | |||||||
3518 | BACM | 0 | 0 | |||||||
3519 | BACN | 0 | 0 | |||||||
3520 | BACP | 0 | 0 | |||||||
3521 | BACPW | 800 | 83.5000 | 0 | ||||||
3522 | BACR | 0 | 0 | |||||||
3523 | BACS | 0 | 0 | |||||||
3524 | BACT | 0 | 0 | |||||||
3525 | BACU | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 17 | 1400 | |
3526 | BACW | 0 | 0 | |||||||
3527 | BACX | 0 | 0 | |||||||
3528 | BACY | 0 | 0 | |||||||
3529 | BACpA | 463700 | 49 1/2 | 49 3/8 | 49 1/2 | 49 3/8 | 464200 | |||
3530 | BACpB | 200 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 200 | |||
3531 | BACpF | 100 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
3532 | BACpH | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 5300 | |||
3533 | BACpJ | 800 | 26 1/4 | 26 1/4 | 26 3/8 | 0 | ||||
3534 | BACpK | 300 | 25 1/8 | 25 1/8 | 25 1/4 | 25 1/8 | 21100 | |||
3535 | BACpL | 800 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 218800 | |||
3536 | BACpM | 2400 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 59700 | |||
3537 | BACpN | 100 | 25 7/8 | 25 7/8 | 26 | 25 7/8 | 3800 | |||
3538 | BADGB | 200 | 47.0000 | 0 | ||||||
3539 | BAE | 1000 | 5 | 4 3/4 | 5 1/4 | 0 | ||||
3540 | BAEA | 0 | 0 | |||||||
3541 | BAEM | 0 | 0 | |||||||
3542 | BAEN | 0 | 0 | |||||||
3543 | BAES | 0 | 0 | |||||||
3544 | BAETX | 0 | 22.57 | 22.57 | 22.57 | 0 | ||||
3545 | BAEU | 0 | 0 | |||||||
3546 | BAGC | 0 | 0 | |||||||
3547 | BAGL | 200 | 8 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 9000 | |
3548 | BAGS | 0 | 0 | |||||||
3549 | BAI | 0 | 0 | |||||||
3550 | BAINX | 0 | 18.64 | 18.64 | 18.64 | 0 | ||||
3551 | BAIP | 0 | 0 | |||||||
3552 | BAIPQ | 0 | 0 | |||||||
3553 | BAKE | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 9000 | |
3554 | BAKGX | 0 | 0 | |||||||
3555 | BAKKF | 0 | 3.5000 | 0 | ||||||
3556 | BAL | 0 | 0 | |||||||
3557 | BALB | 1000 | 2.3750 | 2.1250 | 2.3750 | 0 | ||||
3558 | BALI | 0 | 0 | |||||||
3559 | BALJ | 5000 | 0.0001 | 0 | ||||||
3560 | BALL | 1500 | 44.5000 | 0 | ||||||
3561 | BALTX | 0 | 8.99 | 8.99 | 8.99 | 0 | ||||
3562 | BALX | 400 | 13.1250 | 12.5000 | 13.5000 | 0 | ||||
3563 | BAM | 5000 | 1 | 31/32 | 1 7/32 | 0 | ||||
3564 | BAMM | 3500 | 7 1/8 | 7 1/8 | 7 1/2 | 7 | 7 | 7 3/8 | 78100 | |
3565 | BAN | 100 | 9 3/8 | 9 3/8 | 9 11/16 | 0 | ||||
3566 | BANC | 10000 | 13 | 13 1/4 | 13 1/4 | 13 | 13 | 13 1/4 | 44300 | |
3567 | BANCA | 1000 | 13 1/8 | 13 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 10600 | |
3568 | BANCG | 8 | 109 1/4 | 109 | 109 1/4 | 109 | 109 1/4 | 109 3/4 | 19 | |
3569 | BANF | 2000 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 25 1/2 | 26 1/4 | 13000 | |
3570 | BANG | 0 | 0 | |||||||
3571 | BANGN | 0 | 0 | |||||||
3572 | BANK | 0 | 1257.87 | 1256.20 | 1259.51 | 1253.27 | 0 | |||
3573 | BANT | 0 | 0 | |||||||
3574 | BANW | 0 | 0 | |||||||
3575 | BAOA | 2000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1900 | 2000 | |
3576 | BAP | 300 | 18 3/4 | 16 7/8 | 17 1/4 | 0 | ||||
3577 | BAPA | 0 | 0 | |||||||
3578 | BAPLF | 0 | 16.1250 | 0 | ||||||
3579 | BAPT | 1000 | 0.0025 | 0.0025 | 0.0250 | 0 | ||||
3580 | BAR | 200 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | ||||
3581 | BARAX | 0 | 35.19 | 35.19 | 35.19 | 0 | ||||
3582 | BARB | 0 | 0 | |||||||
3583 | BARD | 0 | 0 | |||||||
3584 | BARE | 300 | 12 7/8 | 12 3/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 7/8 | 43600 | |
3585 | BARGX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
3586 | BARH | 0 | 0 | |||||||
3587 | BARIX | 0 | 8.72 | 8.72 | 9.01 | 0 | ||||
3588 | BARN | 0 | 0 | |||||||
3589 | BARR | 7500 | 8 3/8 | 8 1/8 | 8 1/2 | 8 | 8 3/8 | 8 1/2 | 82900 | |
3590 | BARRD | 0 | 0 | |||||||
3591 | BARY | 2000 | 2 5/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 6100 | |
3592 | BARYW | 300 | 1/8 | 1/8 | 1/4 | 0 | ||||
3593 | BARZ | 300 | 25 1/4 | 24 3/4 | 26 1/4 | 24 3/4 | 24 3/4 | 26 1/4 | 4200 | |
3594 | BAS | 200 | 26 1/8 | 26 7/8 | 27 3/8 | 0 | ||||
3595 | BASC | 0 | 0 | |||||||
3596 | BASD | 0 | 0 | |||||||
3597 | BASE | 0 | 0 | |||||||
3598 | BASEA | 2000 | 11 3/4 | 11 3/4 | 11 7/8 | 11 1/8 | 11 5/8 | 11 3/4 | 75400 | |
3599 | BASEB | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 14 1/4 | 1000 | |
3600 | BASF | 0 | 0 | |||||||
3601 | BASFF | 0 | 34.6250 | 0 | ||||||
3602 | BASFY | 0 | 35.7500 | 31.6250 | 32.0000 | 0 | ||||
3603 | BASL | 600 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 600 | |
3604 | BASTX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
3605 | BAT | 1000 | 8 5/8 | 8 1/2 | 8 7/8 | 0 | ||||
3606 | BATB | 0 | 0 | |||||||
3607 | BATH | 200 | 36.0000 | 0 | ||||||
3608 | BATIF | 0 | 7.1875 | 0 | ||||||
3609 | BATL | 7500 | 0.1250 | 0.1875 | 0.3750 | 0 | ||||
3610 | BATS | 1500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/2 | 1500 | |
3611 | BATSW | 500 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 20500 | |
3612 | BATT | 50 | 3.4016 | 0.1300 | 0.1700 | 0 | ||||
3613 | BATW | 0 | 0 | |||||||
3614 | BAU | 0 | 0 | |||||||
3615 | BAUM | 0 | 0 | |||||||
3616 | BAVNF | 0 | 37.3750 | 0 | ||||||
3617 | BAX | 600 | 43 1/8 | 42 7/8 | 43 1/8 | 42 1/2 | 42 3/8 | 43 1/8 | 3400 | |
3618 | BAX$ | 0 | 0 | |||||||
3619 | BAXA | 0 | 0 | |||||||
3620 | BAXB | 0 | 0 | |||||||
3621 | BAXC | 0 | 0 | |||||||
3622 | BAXD | 0 | 0 | |||||||
3623 | BAXE | 0 | 0 | |||||||
3624 | BAXF | 0 | 0 | |||||||
3625 | BAXG | 0 | 0 | |||||||
3626 | BAXH | 0 | 0 | |||||||
3627 | BAXI | 0 | 0 | |||||||
3628 | BAXJ | 0 | 0 | |||||||
3629 | BAXK | 0 | 0 | |||||||
3630 | BAXL | 0 | 0 | |||||||
3631 | BAXM | 0 | 0 | |||||||
3632 | BAXN | 0 | 0 | |||||||
3633 | BAXO | 0 | 0 | |||||||
3634 | BAXP | 0 | 0 | |||||||
3635 | BAXQ | 0 | 0 | |||||||
3636 | BAXR | 0 | 0 | |||||||
3637 | BAXS | 0 | 0 | |||||||
3638 | BAXT | 0 | 0 | |||||||
3639 | BAXU | 0 | 0 | |||||||
3640 | BAXV | 0 | 0 | |||||||
3641 | BAXW | 0 | 0 | |||||||
3642 | BAXX | 0 | 0 | |||||||
3643 | BAXY | 0 | 0 | |||||||
3644 | BAXw | 500 | 42 3/4 | 43 | 43 1/2 | 0 | ||||
3645 | BAY | 200 | 25 | 25 | 25 5/8 | 24 5/8 | 24 7/8 | 25 3/8 | 71900 | |
3646 | BAYA | 0 | 0 | |||||||
3647 | BAYC | 0 | 0 | |||||||
3648 | BAYD | 0 | 0 | |||||||
3649 | BAYE | 0 | 0 | |||||||
3650 | BAYF | 0 | 0 | |||||||
3651 | BAYG | 0 | 0 | |||||||
3652 | BAYH | 0 | 0 | |||||||
3653 | BAYI | 0 | 0 | |||||||
3654 | BAYK | 0 | 0 | |||||||
3655 | BAYL | 1000 | 0.0001 | 0 | ||||||
3656 | BAYM | 0 | 0 | |||||||
3657 | BAYN | 0 | 0 | |||||||
3658 | BAYO | 0 | 0 | |||||||
3659 | BAYP | 0 | 0 | |||||||
3660 | BAYQ | 0 | 0 | |||||||
3661 | BAYR | 0 | 0 | |||||||
3662 | BAYS | 400 | 22.0000 | 0 | ||||||
3663 | BAYT | 0 | 0 | |||||||
3664 | BAYU | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
3665 | BAYV | 0 | 0 | |||||||
3666 | BAYW | 0 | 0 | |||||||
3667 | BAYX | 0 | 0 | |||||||
3668 | BAYXX | 0 | 0.52 | 4.79 | 4.98 | 1677 | ||||
3669 | BAYY | 0 | 0 | |||||||
3670 | BAYZ | 0 | 0 | |||||||
3671 | BAYZY | 0 | 39.6250 | 37.1250 | 37.5000 | 0 | ||||
3672 | BB | 500 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 500 | |||
3673 | BBA | 200 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 5 1/8 | 1100 | |
3674 | BBAA | 0 | 0 | |||||||
3675 | BBAG | 0 | 0 | |||||||
3676 | BBAGF | 0 | 5.7500 | 0 | ||||||
3677 | BBAH | 0 | 0 | |||||||
3678 | BBAL | 0 | 0 | |||||||
3679 | BBALX | 0 | 12.23 | 12.23 | 12.23 | 0 | ||||
3680 | BBAO | 0 | 0 | |||||||
3681 | BBAS | 0 | 0 | |||||||
3682 | BBBBX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
3683 | BBBY | 2100 | 26 1/4 | 26 3/8 | 26 3/4 | 25 3/4 | 26 1/4 | 26 1/2 | 799200 | |
3684 | BBC | 300 | 28 | 26 1/4 | 28 | 26 1/4 | 27 | 28 1/4 | 4100 | |
3685 | BBCA | 0 | 0 | |||||||
3686 | BBCAB | 0 | 0 | |||||||
3687 | BBCB | 0 | 0 | |||||||
3688 | BBCBY | 0 | 0 | |||||||
3689 | BBCC | 0 | 0 | |||||||
3690 | BBCD | 0 | 0 | |||||||
3691 | BBCGX | 0 | 19.80 | 19.80 | 19.80 | 0 | ||||
3692 | BBCL | 0 | 0 | |||||||
3693 | BBCM | 0 | 0 | |||||||
3694 | BBCN | 0 | 0 | |||||||
3695 | BBCO | 0 | 0 | |||||||
3696 | BBCS | 0 | 0 | |||||||
3697 | BBCX | 0 | 0 | |||||||
3698 | BBD | 0 | 0 | |||||||
3699 | BBD.A | 0 | 0 | |||||||
3700 | BBD.B | 0 | 0 | |||||||
3701 | BBDA | 0 | 0 | |||||||
3702 | BBDSX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
3703 | BBDXX | 0 | 0.47 | 4.70 | 4.83 | 639 | ||||
3704 | BBEYF | 0 | 0 | |||||||
3705 | BBG | 3000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/4 | 3500 | |
3706 | BBGIX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
3707 | BBGL | 0 | 0 | |||||||
3708 | BBGLX | 0 | 8.36 | 8.36 | 8.36 | 0 | ||||
3709 | BBGVX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
3710 | BBHF | 100 | 6 1/2 | 5 3/4 | 6 1/2 | 5 3/4 | 5 3/4 | 7 1/4 | 200 | |
3711 | BBI | 5000 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/2 | 43 1/8 | 43 5/8 | 5000 | |
3712 | BBIA | 0 | 0 | |||||||
3713 | BBIB | 0 | 0 | |||||||
3714 | BBIC | 0 | 0 | |||||||
3715 | BBID | 0 | 0 | |||||||
3716 | BBIE | 0 | 0 | |||||||
3717 | BBIEX | 0 | 6.33 | 6.33 | 6.33 | 0 | ||||
3718 | BBIFX | 0 | 8.51 | 8.51 | 8.51 | 0 | ||||
3719 | BBIH | 0 | 0 | |||||||
3720 | BBII | 1000 | 7 5/8 | 8 1/8 | 8 1/4 | 7 3/8 | 7 3/8 | 7 5/8 | 65500 | |
3721 | BBIK | 0 | 0 | |||||||
3722 | BBIL | 0 | 0 | |||||||
3723 | BBIN | 0 | 0 | |||||||
3724 | BBIO | 0 | 0 | |||||||
3725 | BBIOF | 0 | 3.7000 | 0 | ||||||
3726 | BBIOY | 100 | 37 3/4 | 37 7/8 | 37 7/8 | 37 3/4 | 37 1/2 | 37 7/8 | 1900 | |
3727 | BBIP | 0 | 0 | |||||||
3728 | BBIR | 0 | 0 | |||||||
3729 | BBIS | 0 | 0 | |||||||
3730 | BBISX | 0 | 16.68 | 16.68 | 16.68 | 0 | ||||
3731 | BBIT | 0 | 0 | |||||||
3732 | BBIV | 0 | 0 | |||||||
3733 | BBIW | 0 | 0 | |||||||
3734 | BBIX | 0 | 0 | |||||||
3735 | BBIY | 0 | 0 | |||||||
3736 | BBIZ | 0 | 0 | |||||||
3737 | BBIpA | 100 | 118 | 117 | 120 | 0 | ||||
3738 | BBIw | 0 | 33 3/8 | 34 1/4 | 0 | |||||
3739 | BBK | 0 | 0 | |||||||
3740 | BBL | 0 | 0 | |||||||
3741 | BBL.A | 0 | 0 | |||||||
3742 | BBMIX | 0 | 16.56 | 16.56 | 16.56 | 0 | ||||
3743 | BBN | 3000 | 23 5/8 | 22 1/4 | 22 7/8 | 0 | ||||
3744 | BBNA | 0 | 0 | |||||||
3745 | BBNC | 0 | 0 | |||||||
3746 | BBNI | 0 | 0 | |||||||
3747 | BBNK | 19200 | 9.6250 | 9.5000 | 9.8750 | 0 | ||||
3748 | BBNR | 0 | 0 | |||||||
3749 | BBNT | 0 | 0 | |||||||
3750 | BBNTX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
3751 | BBNW | 0 | 0 | |||||||
3752 | BBNX | 0 | 0 | |||||||
3753 | BBON | 400 | 25.0000 | 0 | ||||||
3754 | BBOR | 0 | 0 | |||||||
3755 | BBOSX | 0 | 8.65 | 8.65 | 8.65 | 0 | ||||
3756 | BBOX | 2100 | 38 1/2 | 39 | 39 | 37 3/4 | 38 1/2 | 38 3/4 | 475900 | |
3757 | BBPAX | 0 | 20.70 | 20.70 | 20.70 | 0 | ||||
3758 | BBPC | 50000 | 0.2500 | 0 | ||||||
3759 | BBR | 100 | 32 3/8 | 32 1/4 | 32 3/8 | 32 1/8 | 32 1/4 | 32 1/2 | 7800 | |
3760 | BBR.A | 0 | 0 | |||||||
3761 | BBRC | 800 | 23 1/2 | 23 1/2 | 23 3/4 | 23 | 23 1/4 | 23 1/2 | 48900 | |
3762 | BBS | 0 | 449.77 | 0 | ||||||
3763 | BBSEX | 0 | 25.44 | 25.44 | 25.44 | 0 | ||||
3764 | BBSGX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
3765 | BBSI | 10000 | 14 3/4 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 1/4 | 35500 | |
3766 | BBT | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 5/8 | 10700 | |
3767 | BBTK | 1000 | 15 3/8 | 16 15/16 | 17 | 15 1/4 | 15 1/4 | 15 3/4 | 221100 | |
3768 | BBTN | 0 | 0 | |||||||
3769 | BBUC | 100 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 3/4 | 3 1/4 | 100 | |
3770 | BBUCU | 300 | 3 | 3 | 3 | 3 | 3 | 3 1/2 | 17300 | |
3771 | BBUCW | 3000 | 5/16 | 1/4 | 1/2 | 0 | ||||
3772 | BBV | 100 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 1/2 | 51 1/8 | 100 | |
3773 | BBVC | 0 | 0 | |||||||
3774 | BBVI | 0 | 0 | |||||||
3775 | BBVL | 0 | 0 | |||||||
3776 | BBVR | 0 | 0 | |||||||
3777 | BBY | 100 | 12 7/8 | 13 | 13 | 12 7/8 | 12 3/4 | 13 | 1400 | |
3778 | BBYA | 0 | 0 | |||||||
3779 | BBYC | 0 | 0 | |||||||
3780 | BBYD | 0 | 0 | |||||||
3781 | BBYF | 0 | 0 | |||||||
3782 | BBYG | 0 | 0 | |||||||
3783 | BBYI | 0 | 0 | |||||||
3784 | BBYK | 0 | 0 | |||||||
3785 | BBYL | 0 | 0 | |||||||
3786 | BBYM | 0 | 0 | |||||||
3787 | BBYN | 0 | 0 | |||||||
3788 | BBYO | 0 | 0 | |||||||
3789 | BBYR | 0 | 0 | |||||||
3790 | BBYS | 0 | 0 | |||||||
3791 | BBYT | 0 | 0 | |||||||
3792 | BBYV | 0 | 0 | |||||||
3793 | BBYW | 0 | 0 | |||||||
3794 | BBYX | 0 | 0 | |||||||
3795 | BBYY | 0 | 0 | |||||||
3796 | BBYpM | 100 | 32 3/4 | 32 1/4 | 33 | 32 1/4 | 1300 | |||
3797 | BC | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 25 3/4 | 500 | |
3798 | BCAL | 1000 | 14.3000 | 0 | ||||||
3799 | BCAM | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 | 1 | 1 1/16 | 14700 | |
3800 | BCAML | 1000 | 1/8 | 1/16 | 1/4 | 0 | ||||
3801 | BCAMZ | 4000 | 5/16 | 5/16 | 7/16 | 0 | ||||
3802 | BCAT | 0 | 0 | |||||||
3803 | BCATF | 0 | 0.2600 | 0 | ||||||
3804 | BCB | 0 | 0 | |||||||
3805 | BCBC | 0 | 0 | |||||||
3806 | BCBD | 0 | 0 | |||||||
3807 | BCBE | 0 | 0 | |||||||
3808 | BCBF | 200 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/2 | 13 1/4 | 1000 | |
3809 | BCBH | 0 | 0 | |||||||
3810 | BCBHF | 0 | 0.2600 | 0 | ||||||
3811 | BCBL | 0 | 0 | |||||||
3812 | BCBM | 0 | 0 | |||||||
3813 | BCBO | 0 | 0 | |||||||
3814 | BCBP | 0 | 0 | |||||||
3815 | BCBR | 0 | 0 | |||||||
3816 | BCBT | 0 | 0 | |||||||
3817 | BCBU | 0 | 0 | |||||||
3818 | BCBV | 0 | 0 | |||||||
3819 | BCBX | 0 | 0 | |||||||
3820 | BCBp | 1300 | 25 1/4 | 25 1/8 | 25 1/4 | 25 | 9300 | |||
3821 | BCBpC | 800 | 27 5/8 | 27 5/8 | 28 1/8 | 0 | ||||
3822 | BCBpD | 100 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 300 | |||
3823 | BCC | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 29 7/8 | 30 | 30 3/4 | 1000 | |
3824 | BCCC | 0 | 0 | |||||||
3825 | BCCDF | 0 | 1.4200 | 0 | ||||||
3826 | BCCH | 0 | 0 | |||||||
3827 | BCCI | 0 | 0 | |||||||
3828 | BCCK | 0 | 0 | |||||||
3829 | BCCO | 0 | 0 | |||||||
3830 | BCCP | 0 | 0 | |||||||
3831 | BCCPP | 0 | 0 | |||||||
3832 | BCCR | 0 | 0 | |||||||
3833 | BCCS | 0 | 0 | |||||||
3834 | BCCT | 0 | 0 | |||||||
3835 | BCCW | 0 | 0 | |||||||
3836 | BCCpF | 24000 | 26 3/16 | 26 5/32 | 26 1/4 | 26 5/32 | 72400 | |||
3837 | BCCpG | 5000 | 24 7/8 | 0 | ||||||
3838 | BCDFX | 0 | 22.93 | 22.93 | 24.33 | 0 | ||||
3839 | BCDO | 600 | 3.6250 | 3.6250 | 4.6250 | 0 | ||||
3840 | BCE | 300 | 49 1/2 | 49 1/8 | 49 3/4 | 49 1/8 | 49 1/4 | 50 1/4 | 3200 | |
3841 | BCEA | 0 | 0 | |||||||
3842 | BCEB | 0 | 0 | |||||||
3843 | BCEC | 0 | 0 | |||||||
3844 | BCED | 0 | 0 | |||||||
3845 | BCEI | 0 | 0 | |||||||
3846 | BCEL | 0 | 0 | |||||||
3847 | BCEM | 0 | 0 | |||||||
3848 | BCEMF | 0 | 0 | |||||||
3849 | BCEN | 0 | 0 | |||||||
3850 | BCEP | 0 | 0 | |||||||
3851 | BCER | 0 | 0 | |||||||
3852 | BCET | 0 | 0 | |||||||
3853 | BCEX | 0 | 0 | |||||||
3854 | BCF | 100 | 12 | 12 | 12 | 12 | 11 3/4 | 12 1/4 | 100 | |
3855 | BCFR | 0 | 0 | |||||||
3856 | BCGA | 1000 | 16 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
3857 | BCGI | 800 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 27800 | |
3858 | BCH | 300 | 12 3/8 | 12 | 12 3/8 | 0 | ||||
3859 | BCHM | 1000 | 5.2500 | 5.0000 | 5.3750 | 0 | ||||
3860 | BCHPE | 1300 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7300 | |||
3861 | BCHTX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
3862 | BCHX | 0 | 0 | |||||||
3863 | BCHXF | 25000 | 41 1/4 | 41 7/8 | 42 5/8 | 41 1/4 | 41 1/4 | 41 3/8 | 676100 | |
3864 | BCHYX | 0 | 9.51 | 9.51 | 9.51 | 0 | ||||
3865 | BCII | 300 | 6 | 6 | 6 | 6 | 6 | 6 1/2 | 1000 | |
3866 | BCINX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
3867 | BCIS | 1000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 4 1/8 | 3400 | |
3868 | BCITX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
3869 | BCL | 200 | 21 3/4 | 20 3/8 | 20 3/4 | 0 | ||||
3870 | BCLB | 0 | 0 | |||||||
3871 | BCLE | 0 | 0 | |||||||
3872 | BCLI | 0 | 0 | |||||||
3873 | BCLTX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
3874 | BCLXX | 0 | 0 | |||||||
3875 | BCMD | 20000 | 15/64 | 9/32 | 9/32 | 7/32 | 7/32 | 1/4 | 94100 | |
3876 | BCMFX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
3877 | BCMN | 0 | 0 | |||||||
3878 | BCMP | 0 | 0 | |||||||
3879 | BCMPY | 200 | 16 13/16 | 16 13/16 | 16 13/16 | 16 3/4 | 16 3/4 | 17 1/4 | 4800 | |
3880 | BCN | 500 | 31 1/2 | 31 1/2 | 31 3/4 | 31 1/2 | 31 3/8 | 31 7/8 | 4400 | |
3881 | BCNC | 0 | 0 | |||||||
3882 | BCNG | 0 | 0 | |||||||
3883 | BCO | 500 | 9 7/16 | 9 7/16 | 9 7/16 | 9 7/16 | 9 1/8 | 9 5/8 | 500 | |
3884 | BCOD | 0 | 0 | |||||||
3885 | BCOIF | 0 | 1.4700 | 0 | ||||||
3886 | BCOM | 2400 | 23 1/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 5200 | |
3887 | BCOMP | 300 | 19.7500 | 19.0000 | 21.0000 | 0 | ||||
3888 | BCOMW | 1000 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 11.5000 | 2000 | |
3889 | BCOMZ | 1000 | 9.7500 | 9.7500 | 11.0000 | 0 | ||||
3890 | BCOP | 0 | 0 | |||||||
3891 | BCP | 1000 | 8 | 0 | ||||||
3892 | BCPGF | 0 | 12.7700 | 0 | ||||||
3893 | BCPO | 2000 | 2.6250 | 2.2500 | 2.6250 | 0 | ||||
3894 | BCR | 200 | 27 1/8 | 27 3/8 | 27 7/8 | 0 | ||||
3895 | BCRH | 3100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
3896 | BCRI | 0 | 0 | |||||||
3897 | BCRL | 0 | 0 | |||||||
3898 | BCRN | 0 | 0 | |||||||
3899 | BCRO | 0 | 0 | |||||||
3900 | BCRR | 0 | 0 | |||||||
3901 | BCRS | 0 | 0 | |||||||
3902 | BCRT | 0 | 0 | |||||||
3903 | BCRX | 100 | 14 | 13 7/8 | 14 | 13 5/8 | 13 3/4 | 14 | 26500 | |
3904 | BCS | 100 | 68 | 68 | 68 | 68 | 67 3/4 | 69 1/2 | 100 | |
3905 | BCS.A | 0 | 0 | |||||||
3906 | BCS.B | 0 | 0 | |||||||
3907 | BCSC | 0 | 0 | |||||||
3908 | BCSF | 0 | 0 | |||||||
3909 | BCSH | 0 | 0 | |||||||
3910 | BCSI | 0 | 0 | |||||||
3911 | BCSK | 0 | 0 | |||||||
3912 | BCSL | 0 | 0 | |||||||
3913 | BCSP | 0 | 0 | |||||||
3914 | BCST | 0 | 0 | |||||||
3915 | BCSTX | 0 | 10.27 | 10.27 | 10.27 | 0 | ||||
3916 | BCSV | 700 | 9.5000 | 9.2500 | 10.0000 | 0 | ||||
3917 | BCSX | 0 | 0 | |||||||
3918 | BCSXX | 0 | 0.49 | 4.72 | 4.85 | 1196 | ||||
3919 | BCSZ | 0 | 0 | |||||||
3920 | BCT | 4000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 8000 | |||
3921 | BCTI | 1000 | 3 3/4 | 3 3/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 2700 | |
3922 | BCTXX | 0 | 0.39 | 3.03 | 3.10 | 4435 | ||||
3923 | BCU | 300 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 6600 | |
3924 | BCUI | 0 | 0 | |||||||
3925 | BCUM | 0 | 0 | |||||||
3926 | BCUT | 0 | 0 | |||||||
3927 | BCV | 200 | 24 3/8 | 0 | ||||||
3928 | BCX | 0 | 32 3/8 | 33 1/8 | 0 | |||||
3929 | BCYR | 500 | 8 1/4 | 8 1/8 | 8 1/4 | 8 | 7 7/8 | 8 1/4 | 6600 | |
3930 | BDAXX | 0 | 0.39 | 5.09 | 5.26 | 30787 | ||||
3931 | BDCO | 12500 | 3/8 | 11/32 | 13/32 | 0 | ||||
3932 | BDE | 2000 | 4 5/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 40900 | |
3933 | BDEV | 0 | 0 | |||||||
3934 | BDF | 300 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 300 | |||
3935 | BDG | 200 | 47 5/8 | 47 1/4 | 47 5/8 | 47 1/4 | 47 3/8 | 47 3/4 | 700 | |
3936 | BDG.A | 0 | 0 | |||||||
3937 | BDG/A | 200 | 46 5/8 | 46 1/2 | 47 1/8 | 0 | ||||
3938 | BDGA | 0 | 0 | |||||||
3939 | BDGC | 0 | 0 | |||||||
3940 | BDGD | 0 | 0 | |||||||
3941 | BDGG | 0 | 0 | |||||||
3942 | BDGS | 0 | 0 | |||||||
3943 | BDGT | 0 | 0 | |||||||
3944 | BDGXX | 0 | 0.45 | 4.41 | 4.58 | 2049 | ||||
3945 | BDIS | 2200 | 1.8750 | 1.8750 | 2.6250 | 0 | ||||
3946 | BDJI | 300 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/4 | 16 | 17 | 1500 | |
3947 | BDK | 400 | 37 1/2 | 37 1/8 | 37 1/2 | 37 | 37 1/2 | 38 1/8 | 2100 | |
3948 | BDKA | 0 | 0 | |||||||
3949 | BDKC | 0 | 0 | |||||||
3950 | BDKE | 0 | 0 | |||||||
3951 | BDKI | 0 | 0 | |||||||
3952 | BDKK | 0 | 0 | |||||||
3953 | BDKL | 0 | 0 | |||||||
3954 | BDKO | 0 | 0 | |||||||
3955 | BDKRF | 0 | 0.7200 | 0 | ||||||
3956 | BDKT | 0 | 0 | |||||||
3957 | BDKY | 0 | 0 | |||||||
3958 | BDL | 500 | 4 5/8 | 0 | ||||||
3959 | BDLAX | 0 | 9.42 | 9.42 | 9.42 | 0 | ||||
3960 | BDLP | 0 | 0 | |||||||
3961 | BDMGF | 0 | 0.6700 | 0 | ||||||
3962 | BDMI | 300 | 47 1/2 | 49 | 49 1/2 | 46 3/4 | 46 3/4 | 48 | 49200 | |
3963 | BDMXX | 0 | 0.62 | 4.54 | 4.69 | 11932 | ||||
3964 | BDN | 200 | 17 1/4 | 17 1/4 | 17 3/8 | 17 1/4 | 5200 | |||
3965 | BDNI | 0 | 0 | |||||||
3966 | BDNXX | 0 | 0.51 | 2.74 | 2.79 | 647 | ||||
3967 | BDNY | 0 | 0 | |||||||
3968 | BDPC | 1000 | 0.8750 | 0.8125 | 0.8750 | 0.6875 | 0.6875 | 0.8437 | 14000 | |
3969 | BDPCP | 0 | 0 | |||||||
3970 | BDR | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 10 1/8 | 200 | |
3971 | BDRA | 0 | 0 | |||||||
3972 | BDRN | 0 | 0 | |||||||
3973 | BDS | 0 | 0 | |||||||
3974 | BDSP | 0 | 0 | |||||||
3975 | BDSPY | 0 | 17.3750 | 0 | ||||||
3976 | BDT | 400 | 26 1/4 | 26 3/8 | 26 3/8 | 25 7/8 | 26 | 26 1/2 | 3500 | |
3977 | BDTC | 500 | 5 1/16 | 5 1/4 | 5 1/4 | 5 | 5 1/16 | 5 3/16 | 21000 | |
3978 | BDTI | 0 | 0 | |||||||
3979 | BDTT | 0 | 0 | |||||||
3980 | BDTXX | 0 | 0.33 | 2.80 | 2.85 | 1937 | ||||
3981 | BDVAX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
3982 | BDWA | 50000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
3983 | BDX | 100 | 39 | 40 5/8 | 41 1/8 | 0 | ||||
3984 | BDXIX | 0 | 7.18 | 7.18 | 7.18 | 0 | ||||
3985 | BDXN | 0 | 0 | |||||||
3986 | BDXSX | 0 | 7.18 | 7.18 | 7.18 | 0 | ||||
3987 | BDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
3988 | BDY | 100 | 17 | 17 1/4 | 17 1/4 | 17 | 17 | 17 3/8 | 300 | |
3989 | BDYC | 0 | 0 | |||||||
3990 | BDYN | 1500 | 1 11/32 | 1 5/16 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 41300 | |
3991 | BDYX | 0 | 0 | |||||||
3992 | BE | 600 | 7/16 | 1/4 | 9/16 | 0 | ||||
3993 | BEAL | 1000 | 0.0312 | 0.0312 | 0.1562 | 0 | ||||
3994 | BEAM | 1000 | 4 3/4 | 4 11/16 | 4 15/16 | 4 5/8 | 4 3/4 | 4 7/8 | 231600 | |
3995 | BEAMX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
3996 | BEAN | 1000 | 2 5/8 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 11/16 | 66200 | |
3997 | BEAR | 300 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 2600 | |
3998 | BEARX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
3999 | BEAV | 5000 | 22 3/4 | 22 7/8 | 23 1/8 | 22 3/4 | 22 3/4 | 23 | 30800 | |
4000 | BEC | 200 | 36 3/8 | 35 3/4 | 36 1/8 | 0 | ||||
4001 | BECA | 0 | 0 | |||||||
4002 | BECC | 0 | 0 | |||||||
4003 | BECD | 0 | 0 | |||||||
4004 | BECE | 0 | 0 | |||||||
4005 | BECI | 0 | 0 | |||||||
4006 | BECP | 0 | 0 | |||||||
4007 | BECR | 0 | 0 | |||||||
4008 | BECT | 0 | 0 | |||||||
4009 | BECY | 0 | 0 | |||||||
4010 | BED | 0 | 15 1/8 | 15 1/2 | 0 | |||||
4011 | BED.B | 0 | 0 | |||||||
4012 | BEDA | 0 | 0 | |||||||
4013 | BEDAY | 0 | 0 | |||||||
4014 | BEDCX | 0 | 4.98 | 4.98 | 4.98 | 0 | ||||
4015 | BEDIX | 0 | 4.98 | 4.98 | 4.98 | 0 | ||||
4016 | BEEF | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1100 | |
4017 | BEEP | 0 | 0 | |||||||
4018 | BEER | 0 | 0 | |||||||
4019 | BEERF | 1000 | 7 3/8 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/8 | 7 5/8 | 14300 | |
4020 | BEFXX | 0 | 0.36 | 3.61 | 3.70 | 1402 | ||||
4021 | BEGBX | 0 | 12.16 | 12.16 | 12.16 | 0 | ||||
4022 | BEGIX | 0 | 6.15 | 6.15 | 6.15 | 0 | ||||
4023 | BEGRX | 0 | 41.60 | 41.60 | 41.60 | 0 | ||||
4024 | BEHD | 0 | 0 | |||||||
4025 | BEI | 700 | 28 3/8 | 28 1/2 | 29 | 0 | ||||
4026 | BEIAX | 0 | 16.78 | 16.78 | 16.78 | 0 | ||||
4027 | BEIC | 0 | 0 | |||||||
4028 | BEID | 0 | 0 | |||||||
4029 | BEII | 9400 | 10 5/8 | 11 1/4 | 11 1/4 | 10 1/2 | 10 5/8 | 10 7/8 | 78700 | |
4030 | BEIM | 0 | 0 | |||||||
4031 | BEIO | 0 | 0 | |||||||
4032 | BEIP | 0 | 0 | |||||||
4033 | BEIT | 0 | 0 | |||||||
4034 | BEIV | 0 | 0 | |||||||
4035 | BEIX | 0 | 0 | |||||||
4036 | BEIYX | 0 | 15.98 | 15.98 | 15.98 | 0 | ||||
4037 | BEJSF | 0 | 4.2000 | 0 | ||||||
4038 | BEK | 0 | 0 | |||||||
4039 | BEK.B | 0 | 0 | |||||||
4040 | BEL | 100 | 62 7/8 | 62 3/4 | 63 3/8 | 62 1/2 | 62 3/4 | 63 1/8 | 35300 | |
4041 | BELA | 0 | 0 | |||||||
4042 | BELB | 0 | 0 | |||||||
4043 | BELC | 0 | 0 | |||||||
4044 | BELD | 200 | 25 3/8 | 25 3/8 | 25 5/8 | 25 | 25 1/4 | 25 5/8 | 69200 | |
4045 | BELE | 0 | 0 | |||||||
4046 | BELF | 1000 | 12 1/2 | 12 3/8 | 12 7/8 | 12 3/8 | 12 1/2 | 12 7/8 | 25300 | |
4047 | BELG | 0 | 0 | |||||||
4048 | BELH | 0 | 0 | |||||||
4049 | BELI | 0 | 0 | |||||||
4050 | BELJ | 0 | 0 | |||||||
4051 | BELK | 0 | 0 | |||||||
4052 | BELL | 0 | 0 | |||||||
4053 | BELM | 1000 | 7 5/8 | 7 11/16 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 17900 | |
4054 | BELN | 2000 | 1.6250 | 0 | ||||||
4055 | BELO | 0 | 0 | |||||||
4056 | BELP | 0 | 0 | |||||||
4057 | BELR | 0 | 0 | |||||||
4058 | BELS | 0 | 0 | |||||||
4059 | BELT | 500 | 9 | 9 | 9 3/8 | 9 | 9 | 9 1/2 | 35600 | |
4060 | BELTW | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 4 3/8 | 300 | |
4061 | BELW | 10000 | 7 1/2 | 7 5/8 | 7 3/4 | 7 3/8 | 7 1/2 | 7 3/4 | 45400 | |
4062 | BELX | 0 | 0 | |||||||
4063 | BELY | 0 | 0 | |||||||
4064 | BELZ | 0 | 0 | |||||||
4065 | BEM | 100 | 120 3/8 | 0 | ||||||
4066 | BEMBX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
4067 | BEMEX | 0 | 18.43 | 18.43 | 18.43 | 0 | ||||
4068 | BEN | 100 | 71 7/8 | 72 | 72 | 71 1/4 | 71 1/8 | 71 5/8 | 3300 | |
4069 | BENB | 0 | 0 | |||||||
4070 | BENC | 0 | 0 | |||||||
4071 | BENDX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
4072 | BENE | 0 | 0 | |||||||
4073 | BENF | 5800 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
4074 | BENGF | 0 | 0.0600 | 0 | ||||||
4075 | BENGX | 0 | 11.55 | 11.55 | 11.55 | 0 | ||||
4076 | BENJ | 100 | 1.2500 | 0 | ||||||
4077 | BENK | 0 | 0 | |||||||
4078 | BENM | 200 | 1.0000 | 0.3000 | 1.0000 | 0 | ||||
4079 | BENP | 0 | 0 | |||||||
4080 | BENR | 0 | 0 | |||||||
4081 | BENS | 0 | 0 | |||||||
4082 | BENT | 0 | 0 | |||||||
4083 | BENW | 0 | 0 | |||||||
4084 | BENY | 0 | 0 | |||||||
4085 | BEONX | 0 | 20.92 | 20.92 | 20.92 | 0 | ||||
4086 | BEOOX | 0 | 14.84 | 14.84 | 14.84 | 0 | ||||
4087 | BEOVF | 0 | 0.9400 | 0 | ||||||
4088 | BEP | 200 | 14 | 0 | ||||||
4089 | BEPI | 500 | 1 | 31/32 | 1 | 31/32 | 31/32 | 1 | 11000 | |
4090 | BEPIW | 13500 | 9/32 | 1/4 | 9/32 | 5/32 | 5/32 | 9/32 | 75200 | |
4091 | BEPP | 8000 | 0.0500 | 0.0500 | 0.0950 | 0 | ||||
4092 | BEQGX | 0 | 18.13 | 18.13 | 18.13 | 0 | ||||
4093 | BER | 500 | 27 5/8 | 27 1/8 | 28 | 0 | ||||
4094 | BERC | 0 | 0 | |||||||
4095 | BERI | 0 | 0 | |||||||
4096 | BERIF | 0 | 0 | |||||||
4097 | BERIX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
4098 | BERK | 0 | 0 | |||||||
4099 | BERN | 0 | 0 | |||||||
4100 | BERS | 1000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 1000 | |
4101 | BERT | 200 | 5 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 5200 | |
4102 | BERWX | 0 | 22.03 | 22.03 | 22.03 | 0 | ||||
4103 | BERY | 500 | 0.0010 | 0 | ||||||
4104 | BES | 0 | 160.00 | 160.00 | 160.00 | 160.00 | 0 | |||
4105 | BESCX | 0 | 4.49 | 4.49 | 4.49 | 0 | ||||
4106 | BESI | 0 | 0 | |||||||
4107 | BESIF | 100 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 1/8 | 12 3/8 | 36800 | |
4108 | BESP | 0 | 0 | |||||||
4109 | BESTQ | 7000 | 1/64 | 1/64 | 3/64 | 1/64 | 1/32 | 1/16 | 336600 | |
4110 | BET | 500 | 2 | 0 | ||||||
4111 | BETEO | 0 | 19.6400 | 0 | ||||||
4112 | BETM | 1000 | 13 1/8 | 12 1/2 | 13 1/4 | 12 1/2 | 13 | 13 3/8 | 32500 | |
4113 | BETS | 1500 | 7 | 6 1/8 | 7 1/8 | 5 7/8 | 6 5/8 | 7 | 43800 | |
4114 | BETT | 500 | 7 3/4 | 8 | 8 | 7 3/4 | 7 3/4 | 8 1/4 | 11000 | |
4115 | BEV/A | 0 | 0 | |||||||
4116 | BEVA | 0 | 0 | |||||||
4117 | BEVB | 0 | 0 | |||||||
4118 | BEVC | 0 | 0 | |||||||
4119 | BEVCD | 700 | 1 1/2 | 1 1/8 | 1 1/2 | 0 | ||||
4120 | BEVH | 0 | 0 | |||||||
4121 | BEVI | 0 | 0 | |||||||
4122 | BEVIU | 0 | 0 | |||||||
4123 | BEVIW | 0 | 0 | |||||||
4124 | BEVL | 0 | 0 | |||||||
4125 | BEVN | 0 | 0 | |||||||
4126 | BEVO | 0 | 0 | |||||||
4127 | BEVR | 0 | 0 | |||||||
4128 | BEVS | 0 | 0 | |||||||
4129 | BEVT | 100 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 100 | |
4130 | BEVTD | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
4131 | BEVTP | 2100 | 1 3/4 | 2 1/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 1/4 | 8100 | |
4132 | BEVTZ | 600 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 4100 | |
4133 | BEVp | 500 | 50 3/8 | 50 3/8 | 51 | 0 | ||||
4134 | BEX | 0 | 0 | |||||||
4135 | BEX+ | 0 | 0 | |||||||
4136 | BEXY | 500 | 3.1872 | 0 | ||||||
4137 | BEXp | 300 | 26 3/8 | 0 | ||||||
4138 | BEZ | 100 | 23 3/8 | 23 1/8 | 23 3/4 | 0 | ||||
4139 | BEZD | 0 | 0 | |||||||
4140 | BEZM | 0 | 0 | |||||||
4141 | BEZR | 0 | 0 | |||||||
4142 | BF | 0 | 0 | |||||||
4143 | BF.A | 0 | 0 | |||||||
4144 | BF.B | 0 | 0 | |||||||
4145 | BF/A | 100 | 45 3/4 | 0 | ||||||
4146 | BF/B | 400 | 45 3/4 | 45 1/2 | 46 1/8 | 0 | ||||
4147 | BFA | 0 | 0 | |||||||
4148 | BFAC | 0 | 0 | |||||||
4149 | BFAD | 0 | 0 | |||||||
4150 | BFAR | 0 | 0 | |||||||
4151 | BFAT | 0 | 0 | |||||||
4152 | BFB | 0 | 0 | |||||||
4153 | BFBAX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
4154 | BFBC | 0 | 0 | |||||||
4155 | BFBD | 0 | 0 | |||||||
4156 | BFBG | 0 | 0 | |||||||
4157 | BFBPX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
4158 | BFBR | 0 | 0 | |||||||
4159 | BFBT | 0 | 0 | |||||||
4160 | BFC | 1600 | 14 | 14 1/8 | 14 1/2 | 0 | ||||
4161 | BFCF | 1000 | 12.7500 | 13.5000 | 13.5000 | 12.7500 | 12.5000 | 13.2500 | 1200 | |
4162 | BFCIQ | 500 | 7 1/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/8 | 45800 | |
4163 | BFD | 1000 | 15 | 14 7/8 | 15 | 14 7/8 | 7700 | |||
4164 | BFE | 100 | 29 3/4 | 30 | 30 | 29 3/4 | 3000 | |||
4165 | BFEA | 0 | 0 | |||||||
4166 | BFEAX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
4167 | BFEL | 0 | 0 | |||||||
4168 | BFELY | 500 | 3.0000 | 0 | ||||||
4169 | BFEN | 400 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 7 | 600 | |
4170 | BFEPX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
4171 | BFER | 0 | 0 | |||||||
4172 | BFET | 0 | 0 | |||||||
4173 | BFEV | 0 | 0 | |||||||
4174 | BFGAX | 0 | 14.49 | 14.49 | 14.49 | 0 | ||||
4175 | BFI | 1500 | 26 5/8 | 26 3/4 | 26 3/4 | 26 5/8 | 26 5/8 | 27 1/8 | 2500 | |
4176 | BFIC | 0 | 0 | |||||||
4177 | BFIFX | 0 | 9.79 | 9.79 | 10.25 | 0 | ||||
4178 | BFII | 0 | 0 | |||||||
4179 | BFIP | 0 | 0 | |||||||
4180 | BFIR | 0 | 0 | |||||||
4181 | BFIS | 0 | 0 | |||||||
4182 | BFIT | 2000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 20400 | |
4183 | BFIV | 0 | 0 | |||||||
4184 | BFIX | 0 | 0 | |||||||
4185 | BFIYX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
4186 | BFKR | 100 | 17.7500 | 17.2500 | 20.7500 | 0 | ||||
4187 | BFLY | 100 | 46.5000 | 0 | ||||||
4188 | BFMCX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
4189 | BFMSX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
4190 | BFMXX | 0 | 0.52 | 4.54 | 4.72 | 451 | ||||
4191 | BFOH | 1500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 1/2 | 5000 | |
4192 | BFPT | 2000 | 31 1/4 | 31 | 31 1/2 | 31 | 31 | 31 1/2 | 47600 | |
4193 | BFR | 100 | 30 1/4 | 30 | 30 1/4 | 30 | 30 1/4 | 30 7/8 | 800 | |
4194 | BFRL | 0 | 0 | |||||||
4195 | BFRS | 1100 | 11/32 | 11/32 | 3/8 | 0 | ||||
4196 | BFRSG | 15 | 15 5/8 | 11 | 14 1/2 | 0 | ||||
4197 | BFRSQ | 2000 | 0.0900 | 0.2500 | 0.2500 | 0.0625 | 1365700 | |||
4198 | BFS | 1000 | 15 | 15 | 15 1/8 | 15 | 5000 | |||
4199 | BFSAX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
4200 | BFSB | 1600 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 1900 | |
4201 | BFSGQ | 25 | 17 1/8 | 15 | 18 | 0 | ||||
4202 | BFSI | 100 | 48 | 49 3/4 | 50 | 48 | 48 1/2 | 51 | 2500 | |
4203 | BFSTX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
4204 | BFTI | 4000 | 0.2500 | 0.2812 | 0.2900 | 0.2300 | 0.2187 | 0.2600 | 123000 | |
4205 | BFX | 200 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 200 | |||
4206 | BFXFX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
4207 | BFXS | 0 | 0 | |||||||
4208 | BFp | 200 | 7 3/4 | 0 | ||||||
4209 | BG | 500 | 19 | 18 5/8 | 19 | 0 | ||||
4210 | BGA | 2100 | 23 5/8 | 24 1/8 | 25 | 0 | ||||
4211 | BGAL | 0 | 0 | |||||||
4212 | BGALY | 5000 | 22 17/64 | 21 3/4 | 22 17/64 | 21 1/2 | 22 | 22 1/4 | 1074100 | |
4213 | BGAS | 1000 | 16 | 16 | 16 | 15 1/2 | 15 3/4 | 16 1/4 | 3300 | |
4214 | BGAXX | 0 | 0.43 | 4.72 | 4.84 | 4834 | ||||
4215 | BGAp | 2500 | 19 3/4 | 0 | ||||||
4216 | BGBP | 3000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
4217 | BGC | 0 | 59 3/8 | 0 | ||||||
4218 | BGCE | 0 | 0 | |||||||
4219 | BGDAF | 0 | 1.5200 | 0 | ||||||
4220 | BGE | 100 | 27 7/8 | 28 3/8 | 28 3/8 | 27 7/8 | 27 5/8 | 28 1/4 | 21200 | |
4221 | BGEH | 0 | 0 | |||||||
4222 | BGEIX | 0 | 12.33 | 12.33 | 12.33 | 0 | ||||
4223 | BGEN | 800 | 38 1/4 | 38 1/4 | 38 3/4 | 37 3/4 | 37 3/4 | 38 1/4 | 1149700 | |
4224 | BGEP | 0 | 0 | |||||||
4225 | BGEpB | 150 | 109 3/8 | 110 | 111 | 0 | ||||
4226 | BGEpC | 100 | 105 | 105 | 107 | 0 | ||||
4227 | BGEpD | 300 | 81 | 101 | 104 | 0 | ||||
4228 | BGEpI | 450 | 100 1/4 | 100 3/8 | 101 3/4 | 0 | ||||
4229 | BGEpK | 0 | 95 | 110 | 0 | |||||
4230 | BGF | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/8 | 17 1/2 | 100 | |
4231 | BGFI | 0 | 0 | |||||||
4232 | BGFT | 0 | 0 | |||||||
4233 | BGG | 200 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 40 1/2 | 41 3/8 | 200 | |
4234 | BGGC | 0 | 0 | |||||||
4235 | BGGFX | 0 | 12.23 | 12.23 | 12.23 | 0 | ||||
4236 | BGGT | 0 | 0 | |||||||
4237 | BGI | 100 | 14 | 0 | ||||||
4238 | BGIFX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
4239 | BGII | 0 | 0 | |||||||
4240 | BGINX | 0 | 18.60 | 18.60 | 18.60 | 0 | ||||
4241 | BGIX | 2500 | 0.5625 | 0.6875 | 0.6875 | 0.5625 | 0.5312 | 0.7500 | 6500 | |
4242 | BGL | 500 | 5 1/8 | 4 1/2 | 4 7/8 | 0 | ||||
4243 | BGLA | 0 | 0 | |||||||
4244 | BGLBF | 0 | 5.2400 | 0 | ||||||
4245 | BGLC | 0 | 0 | |||||||
4246 | BGLD | 0 | 0 | |||||||
4247 | BGLDF | 0 | 0.2000 | 0 | ||||||
4248 | BGLE | 0 | 0 | |||||||
4249 | BGLEN | 19800 | 101.1250 | 0 | ||||||
4250 | BGLEO | 0 | 0 | |||||||
4251 | BGLL | 0 | 0 | |||||||
4252 | BGLM | 0 | 0 | |||||||
4253 | BGLN | 100 | 30.0000 | 30.0000 | 33.0000 | 0 | ||||
4254 | BGLO | 0 | 0 | |||||||
4255 | BGLR | 0 | 0 | |||||||
4256 | BGLS | 400 | 7 1/2 | 7 1/8 | 7 5/8 | 6 7/8 | 7 3/8 | 7 1/2 | 188600 | |
4257 | BGLT | 0 | 0 | |||||||
4258 | BGLV | 5000 | 31 1/2 | 32 3/4 | 35 1/2 | 0 | ||||
4259 | BGLVW | 5000 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/2 | 21 3/4 | 24 | 6000 | |
4260 | BGLW | 0 | 0 | |||||||
4261 | BGLY | 0 | 0 | |||||||
4262 | BGM | 300 | 9 1/2 | 4 7/8 | 6 1/8 | 0 | ||||
4263 | BGMR | 1000 | 5 3/8 | 5 1/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 1/2 | 16300 | |
4264 | BGN | 400 | 3 9/16 | 3 9/16 | 3 9/16 | 3 9/16 | 400 | |||
4265 | BGN.E | 0 | 0 | |||||||
4266 | BGN/E | 900 | 3 1/2 | 3 1/2 | 4 3/4 | 0 | ||||
4267 | BGN/WS | 500 | 1 | 0 | ||||||
4268 | BGNMX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
4269 | BGO | 400 | 5 1/16 | 5 | 5 1/8 | 5 | 5 | 5 3/16 | 1900 | |
4270 | BGOA | 0 | 0 | |||||||
4271 | BGOC | 0 | 0 | |||||||
4272 | BGOE | 0 | 0 | |||||||
4273 | BGOF | 0 | 0 | |||||||
4274 | BGOG | 0 | 0 | |||||||
4275 | BGOI | 0 | 0 | |||||||
4276 | BGOIP | 0 | 0 | |||||||
4277 | BGOK | 0 | 0 | |||||||
4278 | BGOL | 0 | 0 | |||||||
4279 | BGOM | 0 | 0 | |||||||
4280 | BGOO | 0 | 0 | |||||||
4281 | BGOP | 0 | 0 | |||||||
4282 | BGOR | 0 | 0 | |||||||
4283 | BGOS | 0 | 0 | |||||||
4284 | BGOT | 0 | 0 | |||||||
4285 | BGOW | 0 | 0 | |||||||
4286 | BGOX | 0 | 0 | |||||||
4287 | BGP | 300 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 | 36 1/2 | 500 | |
4288 | BGPC | 0 | 0 | |||||||
4289 | BGPK | 0 | 0 | |||||||
4290 | BGPL | 0 | 0 | |||||||
4291 | BGPM | 0 | 0 | |||||||
4292 | BGPP | 0 | 0 | |||||||
4293 | BGPR | 0 | 0 | |||||||
4294 | BGPT | 0 | 0 | |||||||
4295 | BGR | 400 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
4296 | BGRAF | 0 | 13.2500 | 0 | ||||||
4297 | BGRH | 1000 | 1 13/16 | 1 13/16 | 1 7/8 | 1 3/4 | 1 3/4 | 1 13/16 | 37300 | |
4298 | BGRIX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
4299 | BGRP | 0 | 0 | |||||||
4300 | BGRT | 0 | 0 | |||||||
4301 | BGSLP | 1000 | 103.5000 | 0 | ||||||
4302 | BGSS | 1000 | 23 1/4 | 23 | 25 1/2 | 0 | ||||
4303 | BGSXX | 0 | 0.54 | 5.15 | 5.28 | 8262 | ||||
4304 | BGT | 300 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
4305 | BGUY | 0 | 0 | |||||||
4306 | BGVXX | 0 | 0.45 | 4.41 | 4.58 | 431 | ||||
4307 | BGX | 0 | 155.42 | 155.10 | 156.91 | 154.51 | 153.97 | 155.71 | 0 | |
4308 | BGYA | 0 | 0 | |||||||
4309 | BH | 1000 | 27 1/4 | 26 7/8 | 27 1/4 | 0 | ||||
4310 | BHA | 0 | 3/4 | 1 1/16 | 0 | |||||
4311 | BHAG | 1400 | 17 | 17 | 17 | 17 | 17 | 17 3/4 | 1500 | |
4312 | BHAGB | 0 | 0 | |||||||
4313 | BHAL | 700 | 2 7/16 | 2 7/16 | 3 1/8 | 0 | ||||
4314 | BHAO | 0 | 0 | |||||||
4315 | BHBA | 0 | 0.3750 | 2.2500 | 0 | |||||
4316 | BHBFX | 0 | 26.33 | 26.33 | 26.33 | 0 | ||||
4317 | BHBS | 300 | 38.3750 | 38.2500 | 41.0000 | 0 | ||||
4318 | BHC | 500 | 103 1/4 | 0 | ||||||
4319 | BHCD | 0 | 0 | |||||||
4320 | BHCF | 100 | 15 3/4 | 15 7/8 | 16 1/4 | 15 3/4 | 15 1/2 | 16 1/4 | 15900 | |
4321 | BHCIF | 0 | 1.7000 | 0 | ||||||
4322 | BHE | 100 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 100 | |||
4323 | BHEHF | 0 | 7.8750 | 0 | ||||||
4324 | BHEI | 0 | 0 | |||||||
4325 | BHEM | 500 | 23.0000 | 0 | ||||||
4326 | BHFC | 7000 | 0.0400 | 0.0050 | 0.0400 | 0 | ||||
4327 | BHFF | 0 | 0 | |||||||
4328 | BHFFY | 0 | 0 | |||||||
4329 | BHI | 600 | 37 | 38 1/2 | 38 1/2 | 37 | 36 7/8 | 37 3/8 | 700 | |
4330 | BHIA | 0 | 0 | |||||||
4331 | BHIC | 0 | 0 | |||||||
4332 | BHIF | 0 | 0 | |||||||
4333 | BHIK | 0 | 0 | |||||||
4334 | BHIKF | 2500 | 19 3/4 | 19 3/4 | 19 7/8 | 19 5/8 | 19 1/2 | 20 | 8600 | |
4335 | BHIL | 0 | 0 | |||||||
4336 | BHILP | 0 | 0 | |||||||
4337 | BHIN | 0 | 0 | |||||||
4338 | BHIS | 0 | 0 | |||||||
4339 | BHIV | 400 | 0.0001 | 0 | ||||||
4340 | BHIX | 1500 | 9 5/8 | 9 5/8 | 10 1/8 | 9 3/8 | 9 1/4 | 9 5/8 | 37300 | |
4341 | BHKM | 0 | 0 | |||||||
4342 | BHKMF | 0 | 0 | |||||||
4343 | BHM | 100 | 9/16 | 0 | ||||||
4344 | BHMX | 0 | 0 | |||||||
4345 | BHMY | 0 | 0 | |||||||
4346 | BHO | 100 | 2 1/8 | 0 | ||||||
4347 | BHOW | 600 | 7.2500 | 0 | ||||||
4348 | BHOX | 0 | 0 | |||||||
4349 | BHP | 200 | 29 1/4 | 28 3/4 | 29 1/4 | 0 | ||||
4350 | BHPA | 0 | 0 | |||||||
4351 | BHPB | 0 | 0 | |||||||
4352 | BHPC | 0 | 0 | |||||||
4353 | BHPD | 0 | 0 | |||||||
4354 | BHPG | 0 | 0 | |||||||
4355 | BHPH | 0 | 0 | |||||||
4356 | BHPL | 0 | 0 | |||||||
4357 | BHPM | 0 | 0 | |||||||
4358 | BHPN | 0 | 0 | |||||||
4359 | BHPP | 0 | 0 | |||||||
4360 | BHPR | 0 | 0 | |||||||
4361 | BHPS | 0 | 0 | |||||||
4362 | BHPV | 0 | 0 | |||||||
4363 | BHPX | 0 | 0 | |||||||
4364 | BHQU | 100 | 3.5000 | 0 | ||||||
4365 | BHRB | 50 | 300.0000 | 0 | ||||||
4366 | BHRI | 1000 | 1.5000 | 0.5312 | 1.5000 | 0 | ||||
4367 | BHT | 0 | 0 | |||||||
4368 | BHTCV | 0 | 0 | |||||||
4369 | BHW | 500 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 26 | 26 1/2 | 700 | |
4370 | BHWD | 0 | 0 | |||||||
4371 | BHWK | 900 | 5 5/8 | 5 5/8 | 6 3/8 | 5 5/8 | 5 5/8 | 6 3/8 | 8100 | |
4372 | BHWKW | 2000 | 1/16 | 1/32 | 1/8 | 0 | ||||
4373 | BHWKZ | 5000 | 1/16 | 1/32 | 1/8 | 0 | ||||
4374 | BHWM | 0 | 0 | |||||||
4375 | BHWP | 0 | 0 | |||||||
4376 | BHWR | 0 | 0 | |||||||
4377 | BHY | 900 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 5500 | |||
4378 | BHYG | 0 | 0 | |||||||
4379 | BHYL | 0 | 0 | |||||||
4380 | BHYW | 0 | 0 | |||||||
4381 | BHYWF | 0 | 31.5100 | 0 | ||||||
4382 | BHYWY | 0 | 31.8750 | 0 | ||||||
4383 | BI | 1000 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/2 | 3700 | |
4384 | BIAA | 0 | 0 | |||||||
4385 | BIAC | 400 | 6 3/4 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 89700 | |
4386 | BIAD | 0 | 0 | |||||||
4387 | BIBAX | 0 | 22.18 | 22.18 | 22.18 | 0 | ||||
4388 | BIBB | 0 | 0 | |||||||
4389 | BIC | 100 | 40 3/8 | 40 1/4 | 40 5/8 | 0 | ||||
4390 | BICG | 0 | 0 | |||||||
4391 | BICO | 5000 | 1 1/4 | 1 1/4 | 1 9/32 | 1 3/16 | 1 3/16 | 1 1/4 | 529900 | |
4392 | BICR | 1100 | 5.1250 | 5.2500 | 5.2500 | 5.1250 | 4.8750 | 5.2500 | 2100 | |
4393 | BICXX | 0 | 0.49 | 5.24 | 5.40 | 13191 | ||||
4394 | BID | 100 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 3/4 | 100 | |
4395 | BIDC | 0 | 0 | |||||||
4396 | BIDI | 0 | 0 | |||||||
4397 | BIDM | 0 | 0 | |||||||
4398 | BIDN | 0 | 0 | |||||||
4399 | BIDR | 0 | 0 | |||||||
4400 | BIET | 1000 | 5.0750 | 4.8750 | 5.0750 | 4.7750 | 4.7500 | 5.2500 | 3500 | |
4401 | BIG | 100 | 6 1/8 | 4 | 7 | 0 | ||||
4402 | BIGAX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
4403 | BIGB | 100 | 17 1/8 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 2700 | |
4404 | BIGBG | 25 | 137 1/4 | 137 | 141 | 0 | ||||
4405 | BIGC | 2500 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 7/8 | 50700 | |
4406 | BIGCU | 100 | 6 1/2 | 6 1/2 | 8 | 0 | ||||
4407 | BIGCW | 1000 | 1 | 1 | 1 | 1 | 1 | 1 3/8 | 1000 | |
4408 | BIGE | 1500 | 5 1/2 | 5 17/32 | 5 5/8 | 5 1/2 | 5 1/2 | 5 19/32 | 37800 | |
4409 | BIGF | 0 | 0 | |||||||
4410 | BIGM | 2000 | 0.3000 | 0.3125 | 0.3125 | 0.3000 | 0.1562 | 0.3125 | 10000 | |
4411 | BIGRX | 0 | 22.01 | 22.01 | 22.01 | 0 | ||||
4412 | BII | 100 | 6 1/2 | 6 3/4 | 7 3/4 | 0 | ||||
4413 | BIKE | 100 | 18 63/64 | 19 1/8 | 19 1/8 | 18 7/8 | 18 7/8 | 19 1/8 | 2900 | |
4414 | BIKR | 1000 | 2.4375 | 2.6250 | 2.6250 | 2.4375 | 2.4375 | 2.5000 | 18700 | |
4415 | BILA | 0 | 0 | |||||||
4416 | BILC | 0 | 0 | |||||||
4417 | BILD | 0 | 0 | |||||||
4418 | BILE | 0 | 0 | |||||||
4419 | BILF | 0 | 0 | |||||||
4420 | BILG | 0 | 0 | |||||||
4421 | BILH | 0 | 0 | |||||||
4422 | BILI | 0 | 0 | |||||||
4423 | BILL | 8000 | 28 | 27 1/2 | 28 1/4 | 27 1/2 | 28 | 28 1/4 | 404300 | |
4424 | BILLV | 100 | 21 | 21 | 22 | 0 | ||||
4425 | BILM | 0 | 0 | |||||||
4426 | BILN | 0 | 0 | |||||||
4427 | BILO | 0 | 0 | |||||||
4428 | BILP | 0 | 0 | |||||||
4429 | BILR | 0 | 0 | |||||||
4430 | BILS | 0 | 0 | |||||||
4431 | BILT | 0 | 0 | |||||||
4432 | BILU | 0 | 0 | |||||||
4433 | BILW | 0 | 0 | |||||||
4434 | BILX | 0 | 0 | |||||||
4435 | BILY | 0 | 0 | |||||||
4436 | BIME | 30000 | 2 17/32 | 2 3/8 | 2 9/16 | 2 3/8 | 2 17/32 | 2 9/16 | 812300 | |
4437 | BIN | 200 | 26 7/8 | 27 | 27 | 26 7/8 | 600 | |||
4438 | BINC | 300 | 8 | 7 1/4 | 8 1/8 | 7 1/4 | 7 5/8 | 8 1/8 | 9500 | |
4439 | BIND | 0 | 0 | |||||||
4440 | BINDG | 10 | 104 1/2 | 102 | 104 3/4 | 0 | ||||
4441 | BINF | 10000 | 6.7500 | 0 | ||||||
4442 | BING | 200 | 1.2500 | 1.0000 | 1.2500 | 1.0000 | 1.0000 | 1.2500 | 2200 | |
4443 | BINR | 0 | 0 | |||||||
4444 | BINRF | 0 | 0 | |||||||
4445 | BINV | 0 | 0 | |||||||
4446 | BINXX | 0 | 0.58 | 3.08 | 3.12 | 755 | ||||
4447 | BIO | 0 | 0 | |||||||
4448 | BIO.A | 0 | 0 | |||||||
4449 | BIO.B | 0 | 0 | |||||||
4450 | BIO/A | 100 | 29 3/4 | 29 3/8 | 29 3/4 | 29 3/8 | 500 | |||
4451 | BIO/B | 1400 | 26 3/4 | 0 | ||||||
4452 | BIOA | 0 | 0 | |||||||
4453 | BIOB | 0 | 0 | |||||||
4454 | BIOC | 5000 | 3 1/4 | 3 1/8 | 3 1/2 | 2 15/16 | 3 1/4 | 3 7/16 | 1040500 | |
4455 | BIOI | 1000 | 8 1/2 | 8 5/16 | 8 1/2 | 0 | ||||
4456 | BIOM | 0 | 0 | |||||||
4457 | BIOMF | 1500 | 6 1/64 | 6 1/16 | 6 3/16 | 5 7/8 | 5 7/8 | 6 | 24000 | |
4458 | BIOP | 100 | 20 | 18 1/4 | 21 1/4 | 17 3/4 | 19 1/2 | 19 3/4 | 61600 | |
4459 | BIOR | 0 | 0 | |||||||
4460 | BIORQ | 0 | 0 | |||||||
4461 | BIOSQ | 500 | 0.2187 | 0.3125 | 0.3125 | 0.2187 | 0.2187 | 0.2812 | 74100 | |
4462 | BIOT | 100 | 7/32 | 3/16 | 5/16 | 3/16 | 7/32 | 5/16 | 5200 | |
4463 | BIOW | 0 | 0 | |||||||
4464 | BIOWF | 100 | 1.5625 | 1.5625 | 1.6600 | 1.5625 | 200 | |||
4465 | BIOX | 200 | 15 1/4 | 15 | 15 1/4 | 14 5/8 | 14 5/8 | 15 1/4 | 7100 | |
4466 | BIPFX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
4467 | BIPL | 400 | 2 23/32 | 2 11/16 | 2 3/4 | 2 5/8 | 2 21/32 | 2 23/32 | 55200 | |
4468 | BIR | 2000 | 17 | 17 | 17 | 17 | 16 7/8 | 17 1/4 | 4000 | |
4469 | BIRB | 0 | 0 | |||||||
4470 | BIRC | 0 | 0 | |||||||
4471 | BIRD | 1600 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 3400 | |
4472 | BIRDP | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 15 1/2 | 18 1/4 | 200 | |
4473 | BIRI | 0 | 0 | |||||||
4474 | BIRLF | 0 | 8.1250 | 0 | ||||||
4475 | BIRM | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 1/2 | 10 | 500 | |
4476 | BIRN | 0 | 0 | |||||||
4477 | BIRS | 0 | 0 | |||||||
4478 | BIRXX | 0 | 0.49 | 5.29 | 5.45 | 13520 | ||||
4479 | BIS | 100 | 1 15/16 | 0 | ||||||
4480 | BISA | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 15/16 | 7100 | |
4481 | BISAW | 500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/32 | 900 | |
4482 | BISL | 0 | 0 | |||||||
4483 | BISLU | 700 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 5.0000 | 6.0000 | 700 | |
4484 | BISN | 600 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0700 | 3500 | |
4485 | BISXX | 0 | 0.65 | 4.97 | 5.08 | 3077 | ||||
4486 | BIT/U | 0 | 1/2 | 1 1/2 | 0 | |||||
4487 | BIT/WS | 0 | 0 | |||||||
4488 | BITI | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 5500 | |
4489 | BITS | 400 | 4 3/4 | 4 5/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 6600 | |
4490 | BIUSX | 0 | 10.30 | 10.30 | 10.67 | 0 | ||||
4491 | BIX | 0 | 473.73 | 476.48 | 479.02 | 472.59 | 473.06 | 474.29 | 0 | |
4492 | BIY | 0 | 473.73 | 476.48 | 479.02 | 472.59 | 0 | |||
4493 | BJAU | 0 | 0 | |||||||
4494 | BJBIX | 0 | 11.92 | 11.92 | 11.92 | 0 | ||||
4495 | BJC.W | 0 | 0 | |||||||
4496 | BJC/WS | 2000 | 1 1/8 | 0 | ||||||
4497 | BJCT | 1900 | 27/32 | 27/32 | 1 | 27/32 | 27/32 | 7/8 | 100200 | |
4498 | BJIC | 0 | 0 | |||||||
4499 | BJICA | 3000 | 13 | 12 3/4 | 13 | 12 1/4 | 12 3/4 | 13 | 53200 | |
4500 | BJICB | 100 | 15.0000 | 0 | ||||||
4501 | BJP/WS | 1000 | 1 7/16 | 0 | ||||||
4502 | BJS | 300 | 44 1/4 | 48 1/4 | 48 7/8 | 0 | ||||
4503 | BJS.W | 0 | 0 | |||||||
4504 | BJS/WS | 1000 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 1000 | |||
4505 | BJSC | 0 | 0 | |||||||
4506 | BJSI | 0 | 0 | |||||||
4507 | BJSL | 0 | 0 | |||||||
4508 | BJSO | 0 | 0 | |||||||
4509 | BJSPY | 0 | 0 | |||||||
4510 | BJSS | 0 | 0 | |||||||
4511 | BJST | 0 | 0 | |||||||
4512 | BJYA | 0 | 0 | |||||||
4513 | BJYAY | 0 | 0 | |||||||
4514 | BK | 200 | 35 1/4 | 34 7/8 | 35 3/8 | 34 3/4 | 35 1/8 | 35 7/8 | 78100 | |
4515 | BKB | 500 | 68 1/8 | 68 1/8 | 68 1/8 | 68 1/8 | 67 7/8 | 68 1/4 | 500 | |
4516 | BKBA | 0 | 0 | |||||||
4517 | BKBB | 0 | 0 | |||||||
4518 | BKBD | 0 | 0 | |||||||
4519 | BKBG | 0 | 0 | |||||||
4520 | BKBK | 100 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 55 | 57 1/2 | 100 | |
4521 | BKBL | 0 | 0 | |||||||
4522 | BKBS | 0 | 0 | |||||||
4523 | BKBT | 0 | 0 | |||||||
4524 | BKBpA | 300 | 46 1/8 | 0 | ||||||
4525 | BKBpB | 200 | 46 3/4 | 0 | ||||||
4526 | BKBpC | 100 | 83 | 0 | ||||||
4527 | BKBpE | 100 | 25 1/2 | 25 3/8 | 25 7/8 | 0 | ||||
4528 | BKBpF | 800 | 25 7/8 | 25 3/4 | 25 57/64 | 25 3/4 | 70900 | |||
4529 | BKC | 200 | 29 1/4 | 0 | ||||||
4530 | BKCH | 0 | 0 | |||||||
4531 | BKCI | 700 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
4532 | BKCO | 200 | 19 3/8 | 19 1/8 | 19 3/8 | 19 1/8 | 19 1/8 | 19 3/8 | 4400 | |
4533 | BKCS | 1000 | 2 1/4 | 1 3/4 | 2 1/4 | 1 3/4 | 1 3/4 | 2 3/4 | 1400 | |
4534 | BKCT | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 23 1/4 | 900 | |
4535 | BKE | 1500 | 3 3/8 | 0 | ||||||
4536 | BKEA | 0 | 0 | |||||||
4537 | BKEAF | 0 | 4.2800 | 0 | ||||||
4538 | BKEAY | 0 | 4.2800 | 4.2800 | 4.4300 | 0 | ||||
4539 | BKEL | 30000 | 0.0050 | 0 | ||||||
4540 | BKER | 0 | 0 | |||||||
4541 | BKERF | 0 | 0 | |||||||
4542 | BKF | 100 | 17 1/4 | 17 1/4 | 17 3/8 | 17 1/4 | 4800 | |||
4543 | BKFP | 1000 | 1.0000 | 0 | ||||||
4544 | BKG | 400 | 33 3/16 | 0 | ||||||
4545 | BKGDF | 0 | 2.7000 | 0 | ||||||
4546 | BKGH | 10000 | 7.1250 | 6.7500 | 7.1250 | 0 | ||||
4547 | BKH | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/8 | 26 | 100 | |
4548 | BKHA | 0 | 0 | |||||||
4549 | BKHB | 2200 | 11.5000 | 11.2500 | 12.0000 | 0 | ||||
4550 | BKHE | 0 | 0 | |||||||
4551 | BKHI | 0 | 0 | |||||||
4552 | BKHZ | 0 | 0 | |||||||
4553 | BKI | 500 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 27 3/8 | 27 3/4 | 500 | |
4554 | BKIC | 0 | 0 | |||||||
4555 | BKIO | 0 | 0 | |||||||
4556 | BKIR | 0 | 0 | |||||||
4557 | BKIS | 0 | 0 | |||||||
4558 | BKIT | 0 | 0 | |||||||
4559 | BKL | 0 | 13.25 | 13.23 | 13.35 | 13.13 | 0 | |||
4560 | BKLA | 1100 | 5.7500 | 0 | ||||||
4561 | BKLAW | 0 | 2 1/8 | 4 | 0 | |||||
4562 | BKLE | 100 | 28 1/2 | 29 1/2 | 30 | 28 | 28 | 29 1/4 | 10100 | |
4563 | BKLM | 0 | 0 | |||||||
4564 | BKLMB | 0 | 0 | |||||||
4565 | BKLMY | 0 | 0 | |||||||
4566 | BKLNN | 0 | 0 | |||||||
4567 | BKLO | 0 | 0 | |||||||
4568 | BKLV | 0 | 0 | |||||||
4569 | BKLY | 3800 | 52 1/4 | 52 | 52 1/2 | 52 | 52 | 52 1/2 | 52800 | |
4570 | BKLYZ | 26000 | 25 11/16 | 25 5/8 | 25 11/16 | 25 5/8 | 25 5/8 | 25 7/8 | 38300 | |
4571 | BKN | 2000 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 6500 | |
4572 | BKNG | 4200 | 38 3/4 | 38 3/4 | 38 3/4 | 38 1/8 | 38 1/8 | 38 3/4 | 19800 | |
4573 | BKNS | 0 | 0 | |||||||
4574 | BKNSF | 0 | 33.5000 | 0 | ||||||
4575 | BKNX | 1000 | 2.2500 | 2.2500 | 2.2500 | 1.9900 | 2.2500 | 2.5000 | 402000 | |
4576 | BKNY | 0 | 0 | |||||||
4577 | BKNYW | 200 | 79.7500 | 77.5000 | 81.0000 | 77.0000 | 79.7500 | 81.0000 | 81900 | |
4578 | BKO | 0 | 531.87 | 0 | ||||||
4579 | BKP | 0 | 0 | |||||||
4580 | BKR | 300 | 6 1/16 | 6 1/16 | 6 1/16 | 6 1/16 | 6 1/16 | 6 3/8 | 300 | |
4581 | BKRA | 0 | 0 | |||||||
4582 | BKRNF | 8000 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 15500 | |||
4583 | BKS | 200 | 31 | 30 7/8 | 31 | 30 7/8 | 30 3/4 | 31 1/8 | 1800 | |
4584 | BKSA | 0 | 0 | |||||||
4585 | BKSB | 2500 | 5.6250 | 5.5000 | 10.0000 | 0 | ||||
4586 | BKSBW | 0 | 0 | |||||||
4587 | BKSC | 200 | 16 | 15 3/4 | 17 | 0 | ||||
4588 | BKSE | 0 | 0 | |||||||
4589 | BKSI | 0 | 0 | |||||||
4590 | BKSKF | 0 | 87.7193 | 0 | ||||||
4591 | BKSL | 700 | 15.6250 | 15.7500 | 16.1250 | 0 | ||||
4592 | BKSM | 0 | 0 | |||||||
4593 | BKSN | 0 | 0 | |||||||
4594 | BKSO | 0 | 0 | |||||||
4595 | BKSP | 0 | 0 | |||||||
4596 | BKSR | 0 | 0 | |||||||
4597 | BKSS | 0 | 0 | |||||||
4598 | BKST | 600 | 10 1/4 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 47900 | |
4599 | BKSX | 0 | 0 | |||||||
4600 | BKSY | 0 | 0 | |||||||
4601 | BKT | 14400 | 6 1/2 | 6 1/4 | 6 5/8 | 0 | ||||
4602 | BKTI | 800 | 23.0000 | 0 | ||||||
4603 | BKU | 0 | 0 | |||||||
4604 | BKUA | 0 | 0 | |||||||
4605 | BKUN | 0 | 0 | |||||||
4606 | BKUNA | 500 | 8 1/2 | 8 | 8 1/2 | 8 | 8 1/4 | 8 1/2 | 41400 | |
4607 | BKUNO | 100 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | ||||
4608 | BKUNP | 1000 | 10 9/16 | 10 1/2 | 11 | 0 | ||||
4609 | BKUpA | 1000 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 1000 | |||
4610 | BKUpB | 400 | 27 3/4 | 27 3/4 | 27 3/4 | 27 3/4 | 5800 | |||
4611 | BKX | 0 | 559.59 | 562.97 | 565.98 | 558.04 | 0 | |||
4612 | BKY | 0 | 12.48 | 0 | ||||||
4613 | BKpB | 1100 | 26 | 26 | 26 | 26 | 1100 | |||
4614 | BKw | 0 | 27 | 27 1/2 | 0 | |||||
4615 | BL | 1000 | 21 | 20 1/2 | 20 7/8 | 0 | ||||
4616 | BL.A | 0 | 0 | |||||||
4617 | BLAGX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
4618 | BLAI | 2000 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2187 | 1.2500 | 4000 | |
4619 | BLAU | 0 | 0 | |||||||
4620 | BLBN | 4000 | 0.0500 | 0.0400 | 0.1000 | 0 | ||||
4621 | BLC | 25000 | 39 3/8 | 38 1/2 | 40 7/8 | 0 | ||||
4622 | BLCA | 500 | 21.5000 | 21.5000 | 22.0000 | 0 | ||||
4623 | BLCE | 0 | 0 | |||||||
4624 | BLCF | 55000 | 0.7500 | 0.6250 | 0.8125 | 0 | ||||
4625 | BLCL | 0 | 0 | |||||||
4626 | BLCLP | 0 | 0 | |||||||
4627 | BLCO | 1000 | 2.3750 | 2.2500 | 3.0000 | 0 | ||||
4628 | BLCR | 5000 | 0.1200 | 0.0800 | 0.1200 | 0 | ||||
4629 | BLCS | 100 | 22.0000 | 0 | ||||||
4630 | BLCY | 0 | 0 | |||||||
4631 | BLD | 5000 | 2 5/8 | 2 9/16 | 2 7/8 | 0 | ||||
4632 | BLDC | 1200 | 22.5000 | 22.5000 | 23.7500 | 0 | ||||
4633 | BLDD | 0 | 0 | |||||||
4634 | BLDF | 0 | 0 | |||||||
4635 | BLDG | 2500 | 28 1/2 | 29 1/2 | 29 3/4 | 28 | 28 1/2 | 29 | 90900 | |
4636 | BLDP | 0 | 0 | |||||||
4637 | BLDPF | 100 | 20 1/2 | 21 1/8 | 21 1/8 | 20 9/32 | 20 1/8 | 20 1/2 | 12800 | |
4638 | BLE | 500 | 1 1/8 | 7/8 | 1 1/4 | 0 | ||||
4639 | BLED | 0 | 0 | |||||||
4640 | BLEN | 0 | 0 | |||||||
4641 | BLES | 0 | 0 | |||||||
4642 | BLEW | 0 | 0 | |||||||
4643 | BLF/WD | 200 | 8 1/2 | 8 1/2 | 8 3/4 | 0 | ||||
4644 | BLFC | 200 | 4.2500 | 0 | ||||||
4645 | BLFIX | 0 | 4.93 | 4.93 | 4.93 | 0 | ||||
4646 | BLGIX | 0 | 9.38 | 9.38 | 9.67 | 0 | ||||
4647 | BLGMF | 0 | 4.6250 | 0 | ||||||
4648 | BLGMY | 1000 | 3 15/16 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 3 15/16 | 9200 | |
4649 | BLH | 400 | 24 1/2 | 24 3/8 | 24 3/4 | 0 | ||||
4650 | BLHC | 0 | 0 | |||||||
4651 | BLHF | 0 | 0 | |||||||
4652 | BLK | 5000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 3/4 | 8 1/8 | 5000 | |
4653 | BLKV | 0 | 0 | |||||||
4654 | BLKVO | 200 | 64.8750 | 0 | ||||||
4655 | BLKVP | 300 | 49.3750 | 0 | ||||||
4656 | BLL | 700 | 24 3/8 | 24 1/4 | 24 3/4 | 0 | ||||
4657 | BLLD | 0 | 0 | |||||||
4658 | BLLL | 0 | 0 | |||||||
4659 | BLLS | 0 | 0 | |||||||
4660 | BLLX | 0 | 0.0050 | 0.0300 | 0 | |||||
4661 | BLLY | 0 | 0 | |||||||
4662 | BLM | 2600 | 2 5/16 | 2 1/8 | 2 7/16 | 0 | ||||
4663 | BLMB | 0 | 0 | |||||||
4664 | BLMP | 1600 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0600 | 22700 | |
4665 | BLMPP | 1500 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.4000 | 2500 | |
4666 | BLMT | 100 | 27 1/4 | 25 1/2 | 27 1/4 | 0 | ||||
4667 | BLN | 600 | 14 7/8 | 14 5/8 | 15 1/8 | 0 | ||||
4668 | BLNC | 0 | 0 | |||||||
4669 | BLNT | 0 | 0 | |||||||
4670 | BLO | 0 | 0 | |||||||
4671 | BLOC | 0 | 0 | |||||||
4672 | BLOCA | 100 | 46 | 46 3/8 | 47 | 46 | 46 | 47 1/2 | 17600 | |
4673 | BLOG | 0 | 0 | |||||||
4674 | BLOGF | 0 | 0 | |||||||
4675 | BLP | 100 | 42 3/4 | 42 5/8 | 43 1/8 | 0 | ||||
4676 | BLPMX | 0 | 8.92 | 8.92 | 8.92 | 0 | ||||
4677 | BLPT | 0 | 0 | |||||||
4678 | BLR | 0 | 1 5/8 | 2 1/4 | 0 | |||||
4679 | BLRB | 300 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 300 | |||
4680 | BLRG | 0 | 0 | |||||||
4681 | BLRGZ | 200 | 6.2500 | 6.2500 | 6.5000 | 0 | ||||
4682 | BLRK | 2800 | 1 7/16 | 1 15/16 | 1 15/16 | 1 7/16 | 1 7/16 | 1 15/16 | 17300 | |
4683 | BLS | 200 | 41 | 40 3/8 | 41 1/4 | 40 3/8 | 40 1/2 | 41 1/4 | 5700 | |
4684 | BLSA | 0 | 0 | |||||||
4685 | BLSB | 0 | 0 | |||||||
4686 | BLSC | 3200 | 3 | 2 3/8 | 3 | 2 3/8 | 2 3/8 | 3 | 3500 | |
4687 | BLSD | 0 | 0 | |||||||
4688 | BLSE | 0 | 0 | |||||||
4689 | BLSF | 0 | 0 | |||||||
4690 | BLSG | 0 | 0 | |||||||
4691 | BLSH | 0 | 0 | |||||||
4692 | BLSI | 15000 | 11/16 | 23/32 | 3/4 | 5/8 | 21/32 | 23/32 | 200100 | |
4693 | BLSK | 0 | 0 | |||||||
4694 | BLSL | 0 | 0 | |||||||
4695 | BLSM | 0 | 0 | |||||||
4696 | BLSN | 0 | 0 | |||||||
4697 | BLSO | 0 | 0 | |||||||
4698 | BLSP | 0 | 0 | |||||||
4699 | BLSQ | 0 | 0 | |||||||
4700 | BLSR | 0 | 0 | |||||||
4701 | BLSS | 0 | 0 | |||||||
4702 | BLST | 0 | 0 | |||||||
4703 | BLSTX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
4704 | BLSW | 0 | 0 | |||||||
4705 | BLSX | 0 | 0 | |||||||
4706 | BLSY | 10000 | 0.3750 | 0.1875 | 0.5000 | 0 | ||||
4707 | BLSw | 200 | 38 7/8 | 38 3/8 | 38 3/4 | 0 | ||||
4708 | BLT | 0 | 0 | |||||||
4709 | BLT.A | 0 | 0 | |||||||
4710 | BLT.B | 0 | 0 | |||||||
4711 | BLT/A | 200 | 36 1/4 | 0 | ||||||
4712 | BLT/Aw | 100 | 28 1/8 | 28 1/2 | 30 | 0 | ||||
4713 | BLT/B | 100 | 31 1/4 | 0 | ||||||
4714 | BLT/Bw | 0 | 29 1/2 | 31 1/2 | 0 | |||||
4715 | BLTA | 0 | 0 | |||||||
4716 | BLTB | 0 | 0 | |||||||
4717 | BLTI | 1500 | 3 7/16 | 3 1/4 | 3 7/16 | 3 3/16 | 3 5/16 | 3 1/2 | 63800 | |
4718 | BLTT | 0 | 0 | |||||||
4719 | BLU | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 10 | 200 | |
4720 | BLUD | 100 | 10 5/8 | 10 3/8 | 10 7/8 | 10 | 10 | 10 5/8 | 13700 | |
4721 | BLUE | 500 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/2 | 8000 | |
4722 | BLUEX | 0 | 26.90 | 26.90 | 26.90 | 0 | ||||
4723 | BLVRF | 0 | 0.7600 | 0 | ||||||
4724 | BLX | 200 | 55 1/8 | 48 5/8 | 49 5/8 | 0 | ||||
4725 | BLX.A | 0 | 0 | |||||||
4726 | BLY | 300 | 26 | 28 1/4 | 28 7/8 | 0 | ||||
4727 | BLYA | 0 | 0 | |||||||
4728 | BLYB | 0 | 0 | |||||||
4729 | BLYC | 0 | 0 | |||||||
4730 | BLYDY | 500 | 3 15/16 | 3 15/16 | 4 | 3 15/16 | 3 15/16 | 4 | 8600 | |
4731 | BLYE | 0 | 0 | |||||||
4732 | BLYF | 0 | 0 | |||||||
4733 | BLYG | 0 | 0 | |||||||
4734 | BLYH | 200 | 3/4 | 27/32 | 7/8 | 3/4 | 3/4 | 7/8 | 22000 | |
4735 | BLYI | 0 | 0 | |||||||
4736 | BLYK | 0 | 0 | |||||||
4737 | BLYL | 0 | 0 | |||||||
4738 | BLYR | 0 | 0 | |||||||
4739 | BLYS | 0 | 0 | |||||||
4740 | BLYT | 0 | 0 | |||||||
4741 | BLYV | 0 | 0 | |||||||
4742 | BLYVY | 34 | 5 7/8 | 5 1/2 | 5 7/8 | 0 | ||||
4743 | BLYY | 0 | 0 | |||||||
4744 | BLYpP | 100 | 25 1/2 | 0 | ||||||
4745 | BM | 0 | 0 | |||||||
4746 | BMA | 0 | 0 | |||||||
4747 | BMC | 500 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 29 | 29 3/8 | 900 | |
4748 | BMCC | 800 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 7100 | |
4749 | BMCCP | 100 | 24 1/8 | 25 | 25 | 24 1/8 | 24 1/8 | 25 | 2600 | |
4750 | BMCGX | 0 | 7.76 | 7.76 | 8.23 | 0 | ||||
4751 | BMCS | 1100 | 43 5/8 | 43 7/8 | 44 3/4 | 43 3/8 | 43 1/2 | 43 5/8 | 1059800 | |
4752 | BMCW | 1000 | 11 15/16 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 183600 | |
4753 | BMCX | 0 | 0 | |||||||
4754 | BMCw | 0 | 17 1/4 | 18 | 0 | |||||
4755 | BMET | 1700 | 16 3/4 | 16 1/2 | 16 3/4 | 16 1/2 | 16 5/8 | 16 3/4 | 204900 | |
4756 | BMG | 1700 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/8 | 7 1/2 | 25900 | |
4757 | BMGC | 0 | 0 | |||||||
4758 | BMGE | 0 | 0 | |||||||
4759 | BMGFX | 0 | 86.05 | 86.05 | 86.05 | 0 | ||||
4760 | BMGG | 0 | 0 | |||||||
4761 | BMGH | 0 | 0 | |||||||
4762 | BMGI | 0 | 0 | |||||||
4763 | BMGO | 0 | 0 | |||||||
4764 | BMGQ | 0 | 0 | |||||||
4765 | BMGS | 0 | 0 | |||||||
4766 | BMGT | 0 | 0 | |||||||
4767 | BMGU | 0 | 0 | |||||||
4768 | BMGW | 0 | 0 | |||||||
4769 | BMGp | 100 | 50 1/2 | 50 | 50 5/8 | 0 | ||||
4770 | BMI | 500 | 31 | 0 | ||||||
4771 | BMIN | 0 | 0 | |||||||
4772 | BMIO | 0 | 0 | |||||||
4773 | BMIS | 0 | 0 | |||||||
4774 | BMIT | 0 | 0 | |||||||
4775 | BMIXX | 0 | 0.71 | 5.17 | 5.33 | 1411 | ||||
4776 | BMJF | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 | 100 | |
4777 | BMLC | 25000 | 0.0500 | 0 | ||||||
4778 | BMLS | 300 | 3 1/4 | 3 1/4 | 3 7/8 | 0 | ||||
4779 | BMM | 0 | 0 | |||||||
4780 | BMM.A | 0 | 0 | |||||||
4781 | BMMXX | 0 | 0.42 | 4.48 | 4.60 | 370 | ||||
4782 | BMN | 200 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 200 | |
4783 | BMO | 200 | 32 1/4 | 32 7/8 | 33 1/4 | 0 | ||||
4784 | BMOG | 0 | 0 | |||||||
4785 | BMOK | 0 | 0 | |||||||
4786 | BMON | 0 | 0 | |||||||
4787 | BMOT | 0 | 0 | |||||||
4788 | BMP | 500 | 16 1/4 | 17 3/8 | 17 3/4 | 0 | ||||
4789 | BMPA | 0 | 0 | |||||||
4790 | BMPC | 0 | 0 | |||||||
4791 | BMPE | 800 | 11 1/8 | 11 1/4 | 11 1/4 | 11 | 11 | 11 3/8 | 3600 | |
4792 | BMPI | 10000 | 0.1875 | 0.1250 | 0.2187 | 0 | ||||
4793 | BMPR | 0 | 0 | |||||||
4794 | BMRA | 100 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 9/16 | 3 7/8 | 7900 | |
4795 | BMRB | 300 | 18.0000 | 17.0000 | 18.0000 | 0 | ||||
4796 | BMRC | 200 | 22.2500 | 0 | ||||||
4797 | BMRK | 5000 | 0.4375 | 0.4062 | 0.5000 | 0 | ||||
4798 | BMRQ | 1000 | 17 1/4 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 54100 | |
4799 | BMS | 100 | 34 3/4 | 35 1/4 | 36 | 0 | ||||
4800 | BMSI | 0 | 0 | |||||||
4801 | BMSM | 0 | 0 | |||||||
4802 | BMSR | 0 | 0 | |||||||
4803 | BMSS | 3700 | 0.0312 | 0.0312 | 0.0900 | 0 | ||||
4804 | BMT | 2000 | 10 3/8 | 10 1/4 | 10 5/8 | 0 | ||||
4805 | BMTC | 2400 | 27 1/4 | 26 13/16 | 27 1/4 | 26 13/16 | 26 1/2 | 28 | 4600 | |
4806 | BMTI | 0 | 0 | |||||||
4807 | BMTN | 500 | 6 5/8 | 6 5/8 | 6 3/4 | 6 5/8 | 6 5/8 | 6 7/8 | 24600 | |
4808 | BMTR | 19500 | 9 | 9 1/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 50500 | |
4809 | BMUR | 0 | 0 | |||||||
4810 | BMVXX | 0 | 0.71 | 4.77 | 4.91 | 2282 | ||||
4811 | BMY | 1000 | 114 3/8 | 114 1/8 | 115 | 113 3/8 | 113 1/2 | 114 7/8 | 20900 | |
4812 | BMYA | 0 | 0 | |||||||
4813 | BMYC | 0 | 0 | |||||||
4814 | BMYD | 0 | 0 | |||||||
4815 | BMYF | 0 | 0 | |||||||
4816 | BMYG | 0 | 0 | |||||||
4817 | BMYH | 0 | 0 | |||||||
4818 | BMYI | 0 | 0 | |||||||
4819 | BMYK | 0 | 0 | |||||||
4820 | BMYL | 0 | 0 | |||||||
4821 | BMYM | 0 | 0 | |||||||
4822 | BMYN | 0 | 0 | |||||||
4823 | BMYO | 0 | 0 | |||||||
4824 | BMYP | 0 | 0 | |||||||
4825 | BMYR | 0 | 0 | |||||||
4826 | BMYS | 0 | 0 | |||||||
4827 | BMYT | 0 | 0 | |||||||
4828 | BMYU | 0 | 0 | |||||||
4829 | BMYX | 0 | 0 | |||||||
4830 | BMYY | 0 | 0 | |||||||
4831 | BMYZ | 0 | 0 | |||||||
4832 | BMYp | 100 | 450 | 300 | 600 | 0 | ||||
4833 | BN | 0 | 0 | |||||||
4834 | BNA | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 10 1/4 | 10 5/8 | 1100 | |
4835 | BNBC | 1200 | 11 3/8 | 10 3/4 | 11 3/4 | 0 | ||||
4836 | BNBG | 0 | 0 | |||||||
4837 | BNBGA | 300 | 3 | 3 | 3 | 3 | 3 | 3 3/8 | 300 | |
4838 | BNC | 0 | 0 | |||||||
4839 | BNCC | 1000 | 10 3/4 | 11 | 11 | 10 1/2 | 10 1/2 | 11 | 2800 | |
4840 | BNCMX | 0 | 10.99 | 10.99 | 11.51 | 0 | ||||
4841 | BNCO | 0 | 0 | |||||||
4842 | BNCXX | 0 | 0.32 | 3.01 | 3.09 | 1926 | ||||
4843 | BND | 100 | 21 3/4 | 0 | ||||||
4844 | BNDC | 0 | 0 | |||||||
4845 | BNDCY | 0 | 7.0000 | 0 | ||||||
4846 | BNDPF | 0 | 38.5000 | 0 | ||||||
4847 | BNDR | 0 | 0 | |||||||
4848 | BNE | 200 | 23 1/4 | 23 3/4 | 24 3/8 | 0 | ||||
4849 | BNEIX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
4850 | BNEN | 0 | 0 | |||||||
4851 | BNEO | 0 | 0 | |||||||
4852 | BNES | 0 | 0 | |||||||
4853 | BNET | 500 | 0.0937 | 0.1500 | 0.2187 | 0.0937 | 0.0937 | 0.1250 | 61100 | |
4854 | BNEW | 0 | 0 | |||||||
4855 | BNG | 1000 | 25 3/4 | 25 | 25 5/8 | 0 | ||||
4856 | BNGO | 2000 | 1 7/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 7000 | |
4857 | BNGOW | 12500 | 5/16 | 9/32 | 5/16 | 0 | ||||
4858 | BNGXX | 0 | 0.56 | 5.03 | 5.26 | 12995 | ||||
4859 | BNHB | 5500 | 10 | 10 1/8 | 10 1/8 | 9 5/8 | 9 3/4 | 10 1/8 | 97500 | |
4860 | BNHN | 200 | 11 1/2 | 11 1/2 | 12 3/4 | 0 | ||||
4861 | BNHNA | 2000 | 9 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 3800 | |
4862 | BNHXX | 0 | 0.53 | 5.14 | 5.37 | 7206 | ||||
4863 | BNI | 1000 | 88 1/2 | 88 | 88 1/2 | 88 | 88 1/2 | 89 | 2000 | |
4864 | BNIA | 0 | 0 | |||||||
4865 | BNIC | 0 | 0 | |||||||
4866 | BNIE | 0 | 0 | |||||||
4867 | BNIGX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
4868 | BNIH | 0 | 0 | |||||||
4869 | BNII | 0 | 0 | |||||||
4870 | BNIK | 0 | 0 | |||||||
4871 | BNIL | 0 | 0 | |||||||
4872 | BNIO | 0 | 0 | |||||||
4873 | BNIR | 0 | 0 | |||||||
4874 | BNIS | 0 | 0 | |||||||
4875 | BNIT | 0 | 0 | |||||||
4876 | BNIU | 0 | 0 | |||||||
4877 | BNIX | 0 | 0 | |||||||
4878 | BNIY | 0 | 0 | |||||||
4879 | BNIpA | 100 | 84 7/8 | 80 3/8 | 85 1/8 | 0 | ||||
4880 | BNK | 200 | 31 7/8 | 35 | 35 3/8 | 0 | ||||
4881 | BNKA | 500 | 9.7500 | 9.2500 | 9.7500 | 0 | ||||
4882 | BNKDF | 0 | 0.3176 | 0 | ||||||
4883 | BNKF | 0 | 0 | |||||||
4884 | BNKN | 0 | 0 | |||||||
4885 | BNKS | 0 | 0 | |||||||
4886 | BNKU | 2100 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/4 | 45200 | |
4887 | BNL | 300 | 64 1/8 | 63 5/8 | 64 1/4 | 0 | ||||
4888 | BNLA | 0 | 0 | |||||||
4889 | BNLC | 0 | 0 | |||||||
4890 | BNLL | 0 | 0 | |||||||
4891 | BNLN | 0 | 0 | |||||||
4892 | BNLT | 0 | 0 | |||||||
4893 | BNLW | 0 | 0 | |||||||
4894 | BNLZ | 0 | 0 | |||||||
4895 | BNLpA | 100 | 69 | 0 | ||||||
4896 | BNLpB | 400 | 67 1/2 | 66 1/2 | 67 1/2 | 66 1/2 | 800 | |||
4897 | BNLpC | 250 | 577 | 573 | 583 | 0 | ||||
4898 | BNLpV | 700 | 37 1/2 | 0 | ||||||
4899 | BNN | 200 | 8 5/8 | 8 5/8 | 9 | 0 | ||||
4900 | BNND | 3900 | 0.6250 | 0.4687 | 0.6250 | 0.4500 | 0.4375 | 0.6250 | 111500 | |
4901 | BNNN | 0 | 0 | |||||||
4902 | BNNYX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
4903 | BNOG | 500 | 3.9400 | 0 | ||||||
4904 | BNP | 200 | 12 5/8 | 12 1/4 | 12 3/4 | 0 | ||||
4905 | BNPF | 0 | 0 | |||||||
4906 | BNPL | 17000 | 0.7300 | 0 | ||||||
4907 | BNPXX | 0 | 0.53 | 4.88 | 5.10 | 4788 | ||||
4908 | BNPY | 0 | 0 | |||||||
4909 | BNR/U | 0 | 0 | |||||||
4910 | BNR/WS | 0 | 1/16 | 3/16 | 0 | |||||
4911 | BNRGF | 0 | 0 | |||||||
4912 | BNRY | 100 | 23 | 23 | 23 | 23 | 24 | 27 | 100 | |
4913 | BNS | 600 | 14 1/8 | 0 | ||||||
4914 | BNSN | 0 | 0 | |||||||
4915 | BNSO | 0 | 0 | |||||||
4916 | BNSOF | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 100 | |
4917 | BNST | 0 | 0 | |||||||
4918 | BNSWF | 1500 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 11/16 | 2100 | |
4919 | BNT/WS/A | 2500 | 1 3/8 | 0 | ||||||
4920 | BNT/WS/Aw | 3500 | 1 1/8 | 0 | ||||||
4921 | BNTA | 1000 | 24 | 25 | 25 | 23 3/4 | 24 | 24 1/4 | 96200 | |
4922 | BNTB | 0 | 0 | |||||||
4923 | BNTI | 1000 | 0.3100 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | 0.3600 | 9000 | |
4924 | BNTIX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
4925 | BNTL | 400 | 0.8750 | 1.1250 | 1.8750 | 15500 | ||||
4926 | BNTN | 200 | 26 1/4 | 26 7/8 | 27 1/4 | 25 7/8 | 25 7/8 | 26 1/4 | 386100 | |
4927 | BNTNW | 200 | 17 1/8 | 17 3/4 | 17 3/4 | 17 1/8 | 16 | 17 1/8 | 1400 | |
4928 | BNTT | 4300 | 24 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 8700 | |
4929 | BNTXX | 0 | 0.42 | 2.93 | 2.96 | 901 | ||||
4930 | BNUEX | 0 | 11.78 | 11.78 | 11.78 | 0 | ||||
4931 | BNX | 0 | 0 | |||||||
4932 | BNYC | 2500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.3125 | 2500 | |
4933 | BNYN | 1500 | 4 3/8 | 3 7/8 | 4 7/16 | 3 7/8 | 4 1/4 | 4 3/8 | 252300 | |
4934 | BNYUY | 0 | 262.0000 | 0 | ||||||
4935 | BNYXX | 0 | 0.55 | 2.72 | 2.74 | 827 | ||||
4936 | BNZL | 0 | 0 | |||||||
4937 | BOA | 200 | 25 1/8 | 25 1/4 | 25 7/8 | 0 | ||||
4938 | BOAC | 20000 | 0.2500 | 0.1875 | 0.5000 | 0 | ||||
4939 | BOAT | 400 | 66 3/4 | 67 1/2 | 68 | 66 3/8 | 66 5/8 | 66 3/4 | 1790700 | |
4940 | BOATZ | 300 | 57 | 58 1/8 | 58 3/8 | 57 | 57 | 57 3/4 | 10200 | |
4941 | BOBE | 300 | 12 3/4 | 12 9/16 | 12 7/8 | 12 3/8 | 12 5/8 | 12 7/8 | 165900 | |
4942 | BOBJ | 0 | 0 | |||||||
4943 | BOBJY | 1000 | 11 | 10 3/8 | 11 | 10 1/8 | 10 1/2 | 11 | 821100 | |
4944 | BOBS | 1100 | 3 3/4 | 3 13/32 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 24300 | |
4945 | BOBSW | 5000 | 7/8 | 31/32 | 1 1/8 | 7/8 | 7/8 | 1 1/8 | 7000 | |
4946 | BOBSZ | 5000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 5100 | |
4947 | BOC | 1000 | 3 1/16 | 0 | ||||||
4948 | BOCB | 200 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/4 | 1216300 | |
4949 | BOCI | 300 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 81900 | |
4950 | BOCKF | 0 | 1.0750 | 0 | ||||||
4951 | BOCO | 0 | 0 | |||||||
4952 | BOCR | 900 | 0.5000 | 0.5000 | 1.0000 | 0 | ||||
4953 | BODY | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 7700 | |
4954 | BOFP | 0 | 0 | |||||||
4955 | BOFPP | 0 | 0 | |||||||
4956 | BOG | 100 | 28 7/8 | 29 | 29 | 28 1/2 | 4600 | |||
4957 | BOGA | 0 | 0 | |||||||
4958 | BOGC | 0 | 0 | |||||||
4959 | BOGD | 1000 | 0.0200 | 0 | ||||||
4960 | BOGI | 0 | 0 | |||||||
4961 | BOGMF | 0 | 0.1250 | 0 | ||||||
4962 | BOGN | 0 | 0 | |||||||
4963 | BOGR | 0 | 0 | |||||||
4964 | BOGS | 0 | 0 | |||||||
4965 | BOGSP | 68000 | 24.8750 | 0 | ||||||
4966 | BOGT | 0 | 0 | |||||||
4967 | BOGU | 1200 | 0.0250 | 0 | ||||||
4968 | BOGX | 0 | 0 | |||||||
4969 | BOGZ | 0 | 0 | |||||||
4970 | BOH | 100 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 3/8 | 42 3/4 | 100 | |
4971 | BOHC | 0 | 0 | |||||||
4972 | BOHO | 0 | 0 | |||||||
4973 | BOHR | 0 | 0 | |||||||
4974 | BOHU | 0 | 0 | |||||||
4975 | BOKCC | 0 | 0 | |||||||
4976 | BOKF | 100 | 26 1/2 | 27 | 28 1/4 | 26 1/2 | 25 3/4 | 28 1/4 | 700 | |
4977 | BOKT | 0 | 0 | |||||||
4978 | BOL | 300 | 37 7/8 | 35 3/4 | 37 7/8 | 35 3/4 | 36 7/8 | 37 1/2 | 800 | |
4979 | BOLB | 0 | 0 | |||||||
4980 | BOLC | 0 | 0 | |||||||
4981 | BOLD | 25000 | 14 1/8 | 14 1/4 | 14 3/4 | 13 7/8 | 14 1/8 | 14 3/8 | 57500 | |
4982 | BOLG | 0 | 0 | |||||||
4983 | BOLI | 0 | 0 | |||||||
4984 | BOLL | 700 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.1250 | 700 | |
4985 | BOLLE | 0 | 0 | |||||||
4986 | BOLN | 0 | 0 | |||||||
4987 | BOLP | 0 | 0 | |||||||
4988 | BOLR | 0 | 0 | |||||||
4989 | BOLS | 0 | 0 | |||||||
4990 | BOLV | 0 | 0 | |||||||
4991 | BOLW | 0 | 0 | |||||||
4992 | BOLX | 0 | 0 | |||||||
4993 | BOM | 200 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
4994 | BOMC | 0 | 0 | |||||||
4995 | BOMI | 0 | 0 | |||||||
4996 | BOMS | 300 | 27 | 26 | 27 | 26 | 26 | 27 | 14200 | |
4997 | BOMp | 200 | 29 | 0 | ||||||
4998 | BON/U | 0 | 0 | |||||||
4999 | BON/WS | 200 | 1 5/8 | 1 5/8 | 2 5/8 | 0 | ||||
5000 | BONE | 0 | 0 | |||||||
5001 | BONEN | 0 | 0 | |||||||
5002 | BONEO | 100 | 90 | 89 | 90 1/4 | 89 | 89 7/8 | 90 7/8 | 4600 | |
5003 | BONL | 1600 | 1.1875 | 0.7500 | 1.2500 | 0 | ||||
5004 | BONT | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 5300 | |
5005 | BONZ | 1000 | 4 5/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 23400 | |
5006 | BOOK | 4000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 19000 | |
5007 | BOOKW | 15000 | 1/32 | 1/32 | 3/32 | 0 | ||||
5008 | BOOL | 400 | 28 1/4 | 28 5/8 | 29 | 28 1/4 | 28 1/4 | 29 | 2500 | |
5009 | BOOM | 500 | 8 1/2 | 8 1/8 | 8 1/2 | 8 1/8 | 8 1/4 | 8 1/2 | 28400 | |
5010 | BOON | 600 | 1.5000 | 1.5000 | 2.0000 | 0 | ||||
5011 | BOOO | 0 | 0 | |||||||
5012 | BOOOF | 0 | 10.0000 | 0 | ||||||
5013 | BOOOY | 0 | 20.1250 | 0 | ||||||
5014 | BOOT | 25000 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 12 | 51300 | |
5015 | BOP | 500 | 19 1/8 | 17 7/8 | 19 1/2 | 0 | ||||
5016 | BOPH | 15000 | 0.3600 | 0.4400 | 0.4400 | 0.3500 | 0.3400 | 0.3700 | 156300 | |
5017 | BOPL | 0 | 0 | |||||||
5018 | BOPP | 0 | 0 | |||||||
5019 | BOPS | 0 | 0 | |||||||
5020 | BOPw | 0 | 43 3/8 | 45 5/8 | 0 | |||||
5021 | BOR | 1000 | 10 1/2 | 9 5/8 | 10 3/4 | 0 | ||||
5022 | BORA | 0 | 0 | |||||||
5023 | BORAY | 400 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/8 | 20 5/8 | 1200 | |
5024 | BORC | 0 | 0 | |||||||
5025 | BORE | 0 | 0 | |||||||
5026 | BOREF | 0 | 0 | |||||||
5027 | BORK | 0 | 0 | |||||||
5028 | BORL | 600 | 8 3/8 | 7 1/8 | 8 1/2 | 7 1/8 | 8 3/8 | 8 7/16 | 2948400 | |
5029 | BORM | 0 | 0 | |||||||
5030 | BORN | 0 | 0 | |||||||
5031 | BORNP | 0 | 0 | |||||||
5032 | BORR | 2000 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 4800 | |
5033 | BORW | 0 | 0 | |||||||
5034 | BOS | 1000 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 22 | 1000 | |
5035 | BOSA | 200 | 18 | 17 1/4 | 18 1/4 | 17 1/4 | 17 1/4 | 19 | 15200 | |
5036 | BOSC | 0 | 0 | |||||||
5037 | BOSCF | 100 | 6 1/8 | 5 1/4 | 6 1/8 | 5 1/4 | 5 1/4 | 6 1/8 | 7400 | |
5038 | BOSE | 0 | 0 | |||||||
5039 | BOSEO | 100 | 62.5000 | 0 | ||||||
5040 | BOSEP | 100 | 55.8750 | 55.8750 | 55.8750 | 55.8750 | 100 | |||
5041 | BOSL | 0 | 0 | |||||||
5042 | BOSO | 0 | 0 | |||||||
5043 | BOSP | 0 | 0 | |||||||
5044 | BOSS | 200 | 6.0000 | 0 | ||||||
5045 | BOST | 800 | 38 1/8 | 38 | 38 1/8 | 37 3/4 | 38 | 38 1/8 | 619700 | |
5046 | BOSTG | 93 | 133 1/2 | 133 | 133 1/2 | 0 | ||||
5047 | BOSTL | 15 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 32 7/8 | 33 1/2 | 15 | |
5048 | BOSU | 0 | 0 | |||||||
5049 | BOSWF | 700 | 2 3/8 | 1 5/8 | 2 3/8 | 1 5/8 | 1 5/8 | 2 3/8 | 9100 | |
5050 | BOTN | 0 | 0 | |||||||
5051 | BOTX | 200 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
5052 | BOU | 100 | 13 7/8 | 13 1/8 | 13 5/8 | 0 | ||||
5053 | BOUB | 0 | 0 | |||||||
5054 | BOUG | 0 | 0 | |||||||
5055 | BOUS | 0 | 0 | |||||||
5056 | BOVR | 0 | 0 | |||||||
5057 | BOVRF | 0 | 0 | |||||||
5058 | BOW | 300 | 34 7/8 | 37 | 37 3/4 | 0 | ||||
5059 | BOWA | 0 | 0 | |||||||
5060 | BOWAB | 0 | 0 | |||||||
5061 | BOWE | 1800 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.1250 | 1.3750 | 1800 | |
5062 | BOWG | 0 | 0 | |||||||
5063 | BOWL | 0 | 0 | |||||||
5064 | BOWR | 0 | 0 | |||||||
5065 | BOWRP | 0 | 0 | |||||||
5066 | BOWS | 0 | 0 | |||||||
5067 | BOWT | 0 | 0 | |||||||
5068 | BOWpB | 200 | 29 1/2 | 0 | ||||||
5069 | BOWpC | 2900 | 26 | 0 | ||||||
5070 | BOX | 100 | 30 | 0 | ||||||
5071 | BOXA | 0 | 0 | |||||||
5072 | BOXX | 0 | 0 | |||||||
5073 | BOXXA | 5000 | 9 7/8 | 9 1/2 | 11 | 0 | ||||
5074 | BOXXB | 500 | 8 3/4 | 9 1/16 | 9 1/16 | 8 11/16 | 8 5/8 | 8 7/8 | 53700 | |
5075 | BOXXG | 40 | 99 5/8 | 99 1/4 | 101 | 99 1/4 | 99 1/4 | 102 1/2 | 115 | |
5076 | BOY | 3600 | 20 3/8 | 20 3/8 | 20 1/2 | 20 1/4 | 20 1/4 | 20 1/2 | 60000 | |
5077 | BOYC | 0 | 0 | |||||||
5078 | BOYD | 1000 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 1300 | |
5079 | BOYI | 0 | 0 | |||||||
5080 | BOYL | 5000 | 14 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 22800 | |
5081 | BOYO | 0 | 0 | |||||||
5082 | BOYR | 0 | 0 | |||||||
5083 | BOZZ | 200 | 24.7500 | 23.5000 | 25.5000 | 0 | ||||
5084 | BP | 1000 | 139 | 139 | 139 | 139 | 138 1/8 | 139 7/8 | 1000 | |
5085 | BPAB | 300 | 8.7500 | 8.7500 | 9.0000 | 0 | ||||
5086 | BPAK | 0 | 0 | |||||||
5087 | BPAO | 200 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 500 | |
5088 | BPB | 400 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 3500 | |||
5089 | BPBC | 3000 | 4 1/2 | 4 9/16 | 4 9/16 | 4 1/2 | 4 1/2 | 4 5/8 | 17300 | |
5090 | BPBD | 0 | 0 | |||||||
5091 | BPBF | 0 | 0 | |||||||
5092 | BPBG | 0 | 0 | |||||||
5093 | BPBH | 0 | 0 | |||||||
5094 | BPBK | 0 | 0 | |||||||
5095 | BPBLX | 0 | 12.69 | 12.69 | 12.69 | 0 | ||||
5096 | BPBM | 0 | 0 | |||||||
5097 | BPBO | 0 | 0 | |||||||
5098 | BPC/A | 0 | 0 | |||||||
5099 | BPCO | 5000 | 0.5000 | 0.6250 | 0.7500 | 0.5000 | 32000 | |||
5100 | BPCQ | 0 | 0 | |||||||
5101 | BPCQE | 0 | 0 | |||||||
5102 | BPCXX | 0 | 0.57 | 5.30 | 5.48 | 11463 | ||||
5103 | BPCpA | 200 | 52 7/8 | 0 | ||||||
5104 | BPEQX | 0 | 16.47 | 16.47 | 16.47 | 0 | ||||
5105 | BPFB | 100 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 | 13 3/4 | 2000 | |
5106 | BPG | 0 | 0 | |||||||
5107 | BPGBX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
5108 | BPGEX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
5109 | BPGLX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
5110 | BPH | 0 | 0 | |||||||
5111 | BPHC | 0 | 0 | |||||||
5112 | BPHCY | 0 | 10.5000 | 0 | ||||||
5113 | BPHP | 0 | 0 | |||||||
5114 | BPIA | 0 | 0 | |||||||
5115 | BPIE | 400 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 5/16 | 2 3/8 | 10600 | |
5116 | BPIEP | 3000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 10000 | |
5117 | BPIL | 0 | 0 | |||||||
5118 | BPILF | 100 | 32 3/8 | 32 | 32 3/4 | 32 | 32 | 32 1/2 | 11900 | |
5119 | BPL | 200 | 39 1/4 | 39 1/2 | 39 1/2 | 39 1/4 | 700 | |||
5120 | BPLC | 0 | 0 | |||||||
5121 | BPLI | 0 | 0 | |||||||
5122 | BPLS | 300 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 5/8 | 71600 | |
5123 | BPLU | 400 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 18.7500 | 400 | |
5124 | BPLX | 700 | 6 1/2 | 6 3/8 | 6 3/4 | 6 1/8 | 6 1/4 | 6 3/4 | 48500 | |
5125 | BPMD | 8500 | 0.0020 | 0.0020 | 0.0500 | 0 | ||||
5126 | BPMI | 6000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 10 3/4 | 11 3/8 | 6000 | |
5127 | BPOP | 200 | 30 5/8 | 29 7/8 | 30 11/16 | 29 5/8 | 30 1/2 | 30 5/8 | 169600 | |
5128 | BPOPP | 3500 | 26 3/4 | 26 1/4 | 26 3/4 | 26 1/4 | 26 1/4 | 27 | 5500 | |
5129 | BPP | 1000 | 13 | 12 5/8 | 13 | 0 | ||||
5130 | BPPD | 0 | 0 | |||||||
5131 | BPPX | 0 | 0 | |||||||
5132 | BPR | 8900 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 13600 | |||
5133 | BPRT | 500 | 1.6250 | 1.7500 | 1.7500 | 1.5000 | 1.3750 | 1.6250 | 28100 | |
5134 | BPRX | 0 | 0 | |||||||
5135 | BPRXA | 15000 | 13/16 | 3/4 | 13/16 | 3/4 | 3/4 | 13/16 | 78000 | |
5136 | BPRXL | 5000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 17200 | |
5137 | BPRXU | 500 | 4 | 1 | 3 | 0 | ||||
5138 | BPRXW | 200 | 1/32 | 1/32 | 1/8 | 0 | ||||
5139 | BPRXX | 0 | 0.70 | 4.87 | 5.05 | 12579 | ||||
5140 | BPRXZ | 1000 | 1/32 | 1/32 | 1/8 | 0 | ||||
5141 | BPS | 200 | 1 | 0 | ||||||
5142 | BPT | 1000 | 16 1/2 | 16 3/8 | 16 3/4 | 0 | ||||
5143 | BPT.A | 0 | 0 | |||||||
5144 | BPTI | 0 | 0 | |||||||
5145 | BPTM | 3000 | 10 1/4 | 10 1/4 | 11 1/4 | 10 1/4 | 10 1/4 | 11 1/4 | 16900 | |
5146 | BPTUF | 0 | 1.2200 | 0 | ||||||
5147 | BPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5148 | BPW | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
5149 | BPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5150 | BPXA | 0 | 0 | |||||||
5151 | BPY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5152 | BPYXX | 0 | 0.49 | 5.12 | 5.27 | 4338 | ||||
5153 | BPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
5154 | BQR | 100 | 29 1/4 | 28 1/4 | 28 3/4 | 0 | ||||
5155 | BQRA | 0 | 0 | |||||||
5156 | BQRC | 0 | 0 | |||||||
5157 | BQRD | 0 | 0 | |||||||
5158 | BQRR | 0 | 0 | |||||||
5159 | BQRT | 0 | 0 | |||||||
5160 | BQRZ | 0 | 0 | |||||||
5161 | BQRw | 0 | 27 5/8 | 29 1/4 | 0 | |||||
5162 | BQT | 1900 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/2 | 7 7/8 | 5400 | |
5163 | BR | 100 | 52 3/8 | 53 | 53 1/8 | 52 3/8 | 53 | 53 3/8 | 600 | |
5164 | BRA | 100 | 41 1/2 | 0 | ||||||
5165 | BRACY | 0 | 0.1500 | 0.1700 | 0.2300 | 0 | ||||
5166 | BRAG | 0 | 0 | |||||||
5167 | BRAI | 800 | 1 | 1 | 1 | 1 | 1 | 1 1/32 | 2700 | |
5168 | BRAIW | 12000 | 1/8 | 3/32 | 3/16 | 0 | ||||
5169 | BRAL | 0 | 0 | |||||||
5170 | BRAM | 0 | 0 | |||||||
5171 | BRAU | 500 | 0.6875 | 0.6875 | 0.8750 | 0 | ||||
5172 | BRBK | 800 | 25 | 25 | 25 1/2 | 25 | 25 | 25 1/2 | 1700 | |
5173 | BRCK | 0 | 0 | |||||||
5174 | BRCO | 0 | 0 | |||||||
5175 | BRCOA | 2100 | 22 1/8 | 22 1/8 | 22 1/8 | 21 5/8 | 21 5/8 | 22 1/8 | 19700 | |
5176 | BRCP | 200 | 41 | 41 1/2 | 41 1/2 | 39 1/2 | 39 1/2 | 41 | 9600 | |
5177 | BRD | 100 | 30 3/4 | 0 | ||||||
5178 | BRDB | 0 | 0 | |||||||
5179 | BRDC | 0 | 0 | |||||||
5180 | BRDCY | 0 | 169.5000 | 0 | ||||||
5181 | BRDL | 16000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 16500 | |
5182 | BRDXX | 0 | 0.54 | 4.68 | 4.79 | 12458 | ||||
5183 | BRE | 1400 | 21 3/4 | 22 3/8 | 22 3/8 | 21 3/4 | 21 1/2 | 22 1/8 | 4500 | |
5184 | BREK | 0 | 0 | |||||||
5185 | BREL | 10000 | 0.2500 | 0.3000 | 0.3000 | 0.2500 | 0.2000 | 0.3100 | 34000 | |
5186 | BREN | 100 | 15 7/8 | 15 7/8 | 16 1/4 | 0 | ||||
5187 | BREQX | 0 | 17.13 | 17.13 | 17.13 | 0 | ||||
5188 | BRES | 0 | 0 | |||||||
5189 | BREW | 100 | 9 3/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 1/2 | 122200 | |
5190 | BREXX | 0 | 0.44 | 4.61 | 4.73 | 328 | ||||
5191 | BREw | 0 | 19 1/4 | 19 7/8 | 0 | |||||
5192 | BRF | 300 | 14 7/8 | 14 1/2 | 14 7/8 | 0 | ||||
5193 | BRFB | 0 | 0 | |||||||
5194 | BRFBP | 0 | 0 | |||||||
5195 | BRFC | 100 | 16 | 16 | 16 | 16 | 15 1/4 | 16 | 200 | |
5196 | BRFD | 0 | 0 | |||||||
5197 | BRFN | 0 | 0 | |||||||
5198 | BRG | 100 | 38 7/8 | 39 | 39 | 38 7/8 | 38 3/4 | 39 3/8 | 400 | |
5199 | BRG.A | 0 | 0 | |||||||
5200 | BRGA | 0 | 0 | |||||||
5201 | BRGB | 0 | 0 | |||||||
5202 | BRGC | 0 | 0 | |||||||
5203 | BRGD | 0 | 0 | |||||||
5204 | BRGF | 0 | 0 | |||||||
5205 | BRGHA | 0 | 0 | |||||||
5206 | BRGL | 0 | 0 | |||||||
5207 | BRGM | 0 | 0 | |||||||
5208 | BRGN | 4600 | 0.1250 | 0.1650 | 0.1650 | 0.1250 | 0.1300 | 0.1875 | 19400 | |
5209 | BRGO | 0 | 0 | |||||||
5210 | BRGP | 3500 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 | 13500 | |
5211 | BRGRX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
5212 | BRGV | 0 | 0 | |||||||
5213 | BRGW | 0 | 0 | |||||||
5214 | BRGY | 0 | 0 | |||||||
5215 | BRI | 200 | 9 1/2 | 8 5/8 | 10 1/4 | 0 | ||||
5216 | BRI.W | 0 | 0 | |||||||
5217 | BRI/WS | 100 | 7/16 | 9/32 | 19/32 | 0 | ||||
5218 | BRIA | 0 | 0 | |||||||
5219 | BRIAA | 48000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6875 | 48000 | |
5220 | BRIAX | 0 | 15.84 | 15.84 | 16.63 | 0 | ||||
5221 | BRICX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
5222 | BRID | 2000 | 7 15/16 | 7 15/16 | 8 1/8 | 7 15/16 | 7 3/4 | 8 1/8 | 38700 | |
5223 | BRIM | 0 | 0 | |||||||
5224 | BRIMF | 4000 | 1 15/16 | 2 1/16 | 2 1/8 | 1 13/16 | 1 15/16 | 2 1/16 | 234800 | |
5225 | BRIO | 0 | 0 | |||||||
5226 | BRIOF | 3000 | 2 3/4 | 2 3/4 | 2 25/32 | 2 3/4 | 2 3/4 | 2 15/16 | 15000 | |
5227 | BRIR | 0 | 0 | |||||||
5228 | BRIRF | 0 | 0.2800 | 0 | ||||||
5229 | BRIS | 0 | 0 | |||||||
5230 | BRIw | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
5231 | BRK | 10 | 33400 | 33400 | 33500 | 0 | ||||
5232 | BRK.A | 0 | 0 | |||||||
5233 | BRK/A | 10 | 32350 | 0 | ||||||
5234 | BRK/B | 100 | 1095 | 0 | ||||||
5235 | BRKA | 0 | 0 | |||||||
5236 | BRKB | 0 | 0 | |||||||
5237 | BRKC | 0 | 0 | |||||||
5238 | BRKE | 0 | 0 | |||||||
5239 | BRKK | 0 | 0 | |||||||
5240 | BRKL | 0 | 0 | |||||||
5241 | BRKN | 0 | 0 | |||||||
5242 | BRKR | 0 | 0 | |||||||
5243 | BRKS | 500 | 14 1/4 | 14 7/8 | 15 1/4 | 14 1/4 | 14 1/4 | 14 1/2 | 96500 | |
5244 | BRKT | 1600 | 32 | 32 1/8 | 32 1/2 | 31 1/4 | 31 3/4 | 32 1/4 | 61400 | |
5245 | BRKY | 0 | 0 | |||||||
5246 | BRKZ | 0 | 0 | |||||||
5247 | BRL | 500 | 28 1/4 | 24 3/4 | 26 5/8 | 0 | ||||
5248 | BRLG | 0 | 0 | |||||||
5249 | BRLI | 200 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/2 | 2300 | |
5250 | BRLIW | 6500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 6500 | |
5251 | BRLIZ | 10300 | 3/32 | 3/32 | 1/4 | 0 | ||||
5252 | BRLM | 700 | 7.8750 | 0 | ||||||
5253 | BRLS | 1000 | 4 1/4 | 4 3/8 | 4 3/8 | 3 3/4 | 3 3/4 | 4 1/4 | 86300 | |
5254 | BRLZ | 0 | 0 | |||||||
5255 | BRM | 400 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 1/2 | 400 | |
5256 | BRN | 300 | 19 | 0 | ||||||
5257 | BRNO | 500 | 16.2500 | 16.2500 | 16.2500 | 16.1250 | 15.8750 | 16.3750 | 7300 | |
5258 | BROC | 700 | 3 3/8 | 3 1/2 | 3 1/2 | 3 1/4 | 3 | 3 3/8 | 25200 | |
5259 | BROD | 5000 | 29 | 29 5/8 | 30 | 28 3/4 | 29 | 29 1/4 | 175600 | |
5260 | BRR | 500 | 38 1/8 | 40 | 40 3/8 | 0 | ||||
5261 | BRRA | 0 | 0 | |||||||
5262 | BRRAY | 0 | 8.8000 | 8.8750 | 9.2500 | 0 | ||||
5263 | BRRD | 0 | 0 | |||||||
5264 | BRRI | 0 | 0 | |||||||
5265 | BRRL | 0 | 0 | |||||||
5266 | BRRN | 0 | 0 | |||||||
5267 | BRRP | 0 | 0 | |||||||
5268 | BRRT | 0 | 0 | |||||||
5269 | BRRX | 0 | 0 | |||||||
5270 | BRS | 0 | 0 | |||||||
5271 | BRS.A | 0 | 0 | |||||||
5272 | BRS/A | 8900 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/8 | 22 5/8 | 19900 | |
5273 | BRSA | 0 | 0 | |||||||
5274 | BRSFX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
5275 | BRSI | 5000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.4375 | 0.6875 | 5000 | |
5276 | BRSL | 0 | 0 | |||||||
5277 | BRT | 200 | 6 | 6 | 6 | 6 | 200 | |||
5278 | BRTL | 0 | 0 | |||||||
5279 | BRTLY | 0 | 0 | |||||||
5280 | BRTO | 0 | 0 | |||||||
5281 | BRTXX | 0 | 0.33 | 2.80 | 2.85 | 1339 | ||||
5282 | BRU | 200 | 10 | 9 1/2 | 10 1/8 | 0 | ||||
5283 | BRVEX | 0 | 14.98 | 14.98 | 15.69 | 0 | ||||
5284 | BRW/WS | 0 | 1/4 | 7/8 | 0 | |||||
5285 | BRWIX | 0 | 34.43 | 34.43 | 34.43 | 0 | ||||
5286 | BRXMF | 0 | 0.2850 | 0 | ||||||
5287 | BRY | 500 | 13 5/8 | 13 | 13 5/8 | 0 | ||||
5288 | BRYH | 0 | 0 | |||||||
5289 | BRYJ | 0 | 0 | |||||||
5290 | BRYL | 0 | 0 | |||||||
5291 | BRYS | 0 | 0 | |||||||
5292 | BS | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 9 3/8 | 800 | |
5293 | BSA | 500 | 1 1/4 | 1 1/16 | 1 1/2 | 0 | ||||
5294 | BSAD | 0 | 0 | |||||||
5295 | BSAw | 1000 | 1 1/8 | 15/16 | 1 3/8 | 0 | ||||
5296 | BSAwTT | 200 | 1 1/4 | 0 | ||||||
5297 | BSB | 300 | 14 3/8 | 14 | 14 1/2 | 0 | ||||
5298 | BSBAX | 0 | 20.65 | 20.65 | 20.65 | 0 | ||||
5299 | BSBC | 17000 | 4 | 3 7/8 | 4 1/8 | 3 7/8 | 4 | 4 1/8 | 48400 | |
5300 | BSBI | 500 | 3 | 3 | 3 | 2 7/8 | 3 | 3 1/8 | 20700 | |
5301 | BSBIW | 4500 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 4500 | |
5302 | BSBL | 5000 | 2 5/8 | 2 11/16 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 134200 | |
5303 | BSBN | 200 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/4 | 26 1/4 | 27 1/4 | 1800 | |
5304 | BSBP | 20000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
5305 | BSC | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 27 1/8 | 200 | |
5306 | BSCAX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
5307 | BSCB | 0 | 0 | |||||||
5308 | BSCK | 0 | 0 | |||||||
5309 | BSCL | 0 | 0 | |||||||
5310 | BSCM | 0 | 0 | |||||||
5311 | BSCMX | 0 | 11.01 | 11.01 | 11.53 | 0 | ||||
5312 | BSCN | 0 | 0 | |||||||
5313 | BSCT | 0 | 0 | |||||||
5314 | BSCV | 0 | 0 | |||||||
5315 | BSCZ | 0 | 0 | |||||||
5316 | BSCpA | 70000 | 43 3/8 | 0 | ||||||
5317 | BSCpB | 200 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 9700 | |||
5318 | BSCpC | 300 | 25 3/4 | 25 3/4 | 25 7/8 | 25 3/4 | 4200 | |||
5319 | BSCpZ | 800 | 25 | 24 7/8 | 25 | 24 3/4 | 3500 | |||
5320 | BSDMC | 0 | 0 | |||||||
5321 | BSDUX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
5322 | BSE | 400 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 25 1/2 | 25 7/8 | 800 | |
5323 | BSEA | 0 | 0 | |||||||
5324 | BSEAF | 0 | 10.4500 | 0 | ||||||
5325 | BSEF | 0 | 0 | |||||||
5326 | BSEP | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 9/16 | 2 9/16 | 2 5/8 | 4700 | |
5327 | BSEQ | 0 | 6.5000 | 10.0000 | 0 | |||||
5328 | BSET | 100 | 22 1/2 | 22 1/2 | 22 7/8 | 22 1/2 | 22 1/2 | 22 7/8 | 16900 | |
5329 | BSEpA | 500 | 25 1/2 | 0 | ||||||
5330 | BSEpB | 300 | 25 | 0 | ||||||
5331 | BSF | 0 | 0 | |||||||
5332 | BSFA | 0 | 0 | |||||||
5333 | BSFE | 10000 | 1 | 31/32 | 1 1/16 | 29/32 | 1 | 1 1/16 | 260700 | |
5334 | BSFEL | 1000 | 3/8 | 3/16 | 9/16 | 0 | ||||
5335 | BSFEW | 1000 | 1/2 | 1/8 | 1/2 | 0 | ||||
5336 | BSFEZ | 2000 | 1/16 | 1/16 | 3/16 | 0 | ||||
5337 | BSFYX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
5338 | BSFpA | 600 | 23 7/8 | 23 5/8 | 24 | 23 5/8 | 19300 | |||
5339 | BSFpB | 2000 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 5600 | |||
5340 | BSFpC | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 2400 | |||
5341 | BSFpD | 1200 | 27 | 27 1/4 | 27 1/4 | 27 | 7900 | |||
5342 | BSFpE | 600 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 1700 | |||
5343 | BSG | 0 | 0 | |||||||
5344 | BSGMF | 0 | 0.6200 | 0 | ||||||
5345 | BSH | 200 | 18 | 18 3/8 | 18 3/8 | 18 | 17 1/8 | 18 1/8 | 400 | |
5346 | BSHN | 0 | 0 | |||||||
5347 | BSHP | 0 | 0 | |||||||
5348 | BSHR | 0 | 0 | |||||||
5349 | BSHS | 0 | 0 | |||||||
5350 | BSHw | 0 | 22 1/8 | 23 1/8 | 0 | |||||
5351 | BSI | 200 | 15 7/8 | 0 | ||||||
5352 | BSIAX | 0 | 16.75 | 16.75 | 17.59 | 0 | ||||
5353 | BSIC | 1000 | 0.1250 | 0.0937 | 0.1250 | 0.0700 | 0.0700 | 0.1250 | 23200 | |
5354 | BSICX | 0 | 16.64 | 16.64 | 16.64 | 0 | ||||
5355 | BSII | 0 | 0 | |||||||
5356 | BSIK | 0 | 0 | |||||||
5357 | BSIM | 0 | 0 | |||||||
5358 | BSIR | 0 | 0 | |||||||
5359 | BSIS | 400 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 58100 | |
5360 | BSIpA | 0 | 0 | |||||||
5361 | BSM/WS | 0 | 1/8 | 3/8 | 0 | |||||
5362 | BSMI | 0 | 0 | |||||||
5363 | BSMK | 0 | 0 | |||||||
5364 | BSMR | 1300 | 15.7500 | 15.3750 | 15.7500 | 15.3750 | 15.3750 | 16.0000 | 2400 | |
5365 | BSMT | 400 | 4 13/16 | 4 3/4 | 4 7/8 | 4 5/8 | 4 11/16 | 4 13/16 | 147200 | |
5366 | BSND | 50 | 233.0000 | 193.0000 | 255.0000 | 0 | ||||
5367 | BSNO | 0 | 0 | |||||||
5368 | BSNOY | 0 | 0 | |||||||
5369 | BSNR | 1500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3750 | 11900 | |
5370 | BSNX | 200 | 6 1/2 | 6 1/8 | 6 5/8 | 6 1/8 | 6 3/8 | 6 1/2 | 48300 | |
5371 | BSO | 100 | 14 3/8 | 0 | ||||||
5372 | BSOI | 1800 | 3.5300 | 0 | ||||||
5373 | BSOR | 200 | 21.5000 | 0 | ||||||
5374 | BSP | 2100 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
5375 | BSPAX | 0 | 18.78 | 18.78 | 19.72 | 0 | ||||
5376 | BSPCX | 0 | 18.65 | 18.65 | 18.65 | 0 | ||||
5377 | BSPT | 100 | 6 1/2 | 6 1/2 | 6 3/4 | 6 3/8 | 6 1/2 | 6 5/8 | 50600 | |
5378 | BSPTG | 10 | 77 3/4 | 77 1/2 | 79 | 0 | ||||
5379 | BSPYX | 0 | 15.57 | 15.57 | 15.57 | 0 | ||||
5380 | BSRR | 300 | 17.5000 | 16.2500 | 18.0000 | 0 | ||||
5381 | BSSLF | 0 | 0 | |||||||
5382 | BSSPX | 0 | 18.90 | 18.90 | 18.90 | 0 | ||||
5383 | BSST | 10000 | 28 1/4 | 27 5/8 | 28 31/64 | 27 5/8 | 28 | 28 1/4 | 84500 | |
5384 | BSSTG | 11 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/2 | 21 | |
5385 | BST | 400 | 27 7/8 | 27 3/4 | 27 7/8 | 27 5/8 | 27 5/8 | 28 | 700 | |
5386 | BSTAX | 0 | 9.88 | 9.88 | 9.88 | 0 | ||||
5387 | BSTBX | 0 | 3.02 | 3.02 | 3.02 | 0 | ||||
5388 | BSTC | 25900 | 5 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 35900 | |
5389 | BSTD | 0 | 0 | |||||||
5390 | BSTE | 0 | 0 | |||||||
5391 | BSTG | 0 | 0 | |||||||
5392 | BSTH | 0 | 0 | |||||||
5393 | BSTI | 0 | 0 | |||||||
5394 | BSTL | 0 | 0 | |||||||
5395 | BSTN | 200 | 19 5/8 | 19 3/4 | 20 | 19 | 19 5/8 | 19 7/8 | 353300 | |
5396 | BSTO | 0 | 0 | |||||||
5397 | BSTW | 100 | 9 1/4 | 6 1/2 | 9 | 0 | ||||
5398 | BSTX | 0 | 0 | |||||||
5399 | BSTZ | 0 | 0 | |||||||
5400 | BSUDF | 0 | 11.1250 | 0 | ||||||
5401 | BSVAX | 0 | 16.90 | 16.90 | 17.74 | 0 | ||||
5402 | BSVCX | 0 | 16.75 | 16.75 | 16.75 | 0 | ||||
5403 | BSVYX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
5404 | BSW | 0 | 0 | |||||||
5405 | BSX | 500 | 59 1/4 | 59 1/4 | 59 1/4 | 59 1/4 | 58 1/4 | 58 3/4 | 500 | |
5406 | BSXA | 0 | 0 | |||||||
5407 | BSXC | 0 | 0 | |||||||
5408 | BSXD | 0 | 0 | |||||||
5409 | BSXF | 0 | 0 | |||||||
5410 | BSXG | 0 | 0 | |||||||
5411 | BSXH | 0 | 0 | |||||||
5412 | BSXJ | 0 | 0 | |||||||
5413 | BSXL | 0 | 0 | |||||||
5414 | BSXM | 0 | 0 | |||||||
5415 | BSXN | 0 | 0 | |||||||
5416 | BSXO | 0 | 0 | |||||||
5417 | BSXS | 0 | 0 | |||||||
5418 | BSXT | 300 | 12.7500 | 12.7500 | 13.5000 | 0 | ||||
5419 | BSXU | 0 | 0 | |||||||
5420 | BSXX | 0 | 0 | |||||||
5421 | BSXY | 0 | 0 | |||||||
5422 | BSY | 70000 | 53 7/8 | 52 1/4 | 52 3/4 | 0 | ||||
5423 | BSYB | 0 | 0 | |||||||
5424 | BSYE | 0 | 0 | |||||||
5425 | BSYP | 0 | 0 | |||||||
5426 | BSYS | 100 | 36 3/8 | 35 7/8 | 36 3/8 | 35 1/2 | 35 7/8 | 36 3/8 | 2206500 | |
5427 | BSYV | 0 | 0 | |||||||
5428 | BSp | 100 | 50 1/4 | 50 1/8 | 51 | 0 | ||||
5429 | BSpB | 100 | 26 1/4 | 25 7/8 | 26 1/4 | 0 | ||||
5430 | BT | 100 | 87 1/4 | 86 3/8 | 87 1/4 | 86 3/8 | 85 3/4 | 86 1/2 | 600 | |
5431 | BTA | 0 | 0 | |||||||
5432 | BTAEX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
5433 | BTAHF | 0 | 2.6000 | 0 | ||||||
5434 | BTAI | 0 | 0 | |||||||
5435 | BTAMX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
5436 | BTB | 200 | 21 5/8 | 0 | ||||||
5437 | BTBEX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
5438 | BTBFX | 0 | 13.26 | 13.26 | 13.88 | 0 | ||||
5439 | BTBT | 0 | 0 | |||||||
5440 | BTBTY | 4000 | 3 | 3 1/8 | 3 1/8 | 3 | 2 3/4 | 3 1/8 | 10000 | |
5441 | BTBYX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
5442 | BTC | 1000 | 19 7/8 | 19 7/8 | 20 1/8 | 19 7/8 | 5300 | |||
5443 | BTCAX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
5444 | BTCB | 200 | 15.0000 | 14.5000 | 15.2500 | 0 | ||||
5445 | BTCC | 0 | 0 | |||||||
5446 | BTCI | 0 | 0 | |||||||
5447 | BTCR | 0 | 0 | |||||||
5448 | BTCT | 0 | 0 | |||||||
5449 | BTCW | 0 | 0 | |||||||
5450 | BTCXX | 0 | 0.20 | 4.52 | 4.60 | 421 | ||||
5451 | BTE | 0 | 0 | |||||||
5452 | BTE.A | 0 | 0 | |||||||
5453 | BTE.B | 0 | 0 | |||||||
5454 | BTEAX | 0 | 14.84 | 14.84 | 14.84 | 0 | ||||
5455 | BTEC | 2500 | 10 | 10 | 11 | 10 | 10 | 10 3/8 | 41100 | |
5456 | BTEFX | 0 | 14.75 | 14.75 | 15.45 | 0 | ||||
5457 | BTEI | 0 | 0 | |||||||
5458 | BTEIX | 0 | 15.98 | 15.98 | 16.73 | 0 | ||||
5459 | BTEK | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 7/8 | 400 | |
5460 | BTEMX | 0 | 11.79 | 11.79 | 12.35 | 0 | ||||
5461 | BTEQX | 0 | 17.66 | 17.66 | 17.66 | 0 | ||||
5462 | BTEX | 2500 | 0.6875 | 0.3750 | 0.6875 | 0.3750 | 0.3125 | 0.6250 | 4000 | |
5463 | BTEXX | 0 | 0.58 | 3.31 | 3.37 | 6588 | ||||
5464 | BTEYX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
5465 | BTF | 100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 100 | |
5466 | BTFB | 0 | 0 | |||||||
5467 | BTFBX | 0 | 5.45 | 5.45 | 5.45 | 0 | ||||
5468 | BTFC | 100 | 36 | 35 1/4 | 36 | 35 1/4 | 35 1/4 | 36 | 1300 | |
5469 | BTFI | 0 | 0 | |||||||
5470 | BTFIX | 0 | 61.41 | 61.41 | 61.41 | 0 | ||||
5471 | BTFLX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
5472 | BTFS | 0 | 0 | |||||||
5473 | BTFTX | 0 | 35.68 | 35.68 | 35.68 | 0 | ||||
5474 | BTFU | 1000 | 0.3750 | 0.3125 | 0.8125 | 0 | ||||
5475 | BTFXX | 0 | 0.58 | 3.48 | 3.54 | 1096 | ||||
5476 | BTG/WS | 0 | 3 3/8 | 4 3/8 | 0 | |||||
5477 | BTGA | 0 | 0 | |||||||
5478 | BTGC | 500 | 9 1/16 | 9 1/8 | 9 1/8 | 9 | 9 | 9 1/16 | 363400 | |
5479 | BTGCL | 2500 | 4 1/8 | 4 1/4 | 4 1/4 | 3 15/16 | 3 15/16 | 4 1/4 | 17200 | |
5480 | BTGHX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
5481 | BTGI | 300 | 16 1/2 | 16 1/8 | 16 1/2 | 15 3/8 | 16 1/4 | 16 3/8 | 84500 | |
5482 | BTGT | 0 | 0 | |||||||
5483 | BTH | 1000 | 44 | 44 | 44 | 44 | 43 7/8 | 44 3/8 | 4700 | |
5484 | BTHB | 0 | 0 | |||||||
5485 | BTHF | 0 | 0 | |||||||
5486 | BTHI | 0 | 0 | |||||||
5487 | BTHL | 0 | 0 | |||||||
5488 | BTHM | 0 | 0 | |||||||
5489 | BTHN | 0 | 0 | |||||||
5490 | BTHS | 500 | 22.0000 | 19.7500 | 22.0000 | 19.7500 | 20.0000 | 22.5000 | 11000 | |
5491 | BTHT | 0 | 0 | |||||||
5492 | BTHw | 500 | 27 1/2 | 27 1/2 | 28 | 0 | ||||
5493 | BTI | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 15/16 | 9800 | |
5494 | BTIAX | 0 | 20.52 | 20.52 | 20.52 | 0 | ||||
5495 | BTIC | 0 | 0 | |||||||
5496 | BTIE | 0 | 0 | |||||||
5497 | BTIEX | 0 | 17.03 | 17.03 | 17.03 | 0 | ||||
5498 | BTIG | 0 | 0 | |||||||
5499 | BTII | 0 | 0 | |||||||
5500 | BTIIX | 0 | 17.21 | 17.21 | 17.21 | 0 | ||||
5501 | BTIL | 0 | 0 | |||||||
5502 | BTILX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
5503 | BTIM | 100 | 19 1/8 | 19 | 19 3/4 | 18 1/4 | 18 1/2 | 19 1/8 | 51300 | |
5504 | BTIO | 0 | 0 | |||||||
5505 | BTIOF | 10000 | 15/16 | 27/32 | 15/16 | 27/32 | 7/8 | 15/16 | 108500 | |
5506 | BTIP | 0 | 0 | |||||||
5507 | BTIS | 0 | 0 | |||||||
5508 | BTIT | 0 | 0 | |||||||
5509 | BTIUX | 0 | 11.66 | 11.66 | 11.66 | 0 | ||||
5510 | BTIV | 0 | 0 | |||||||
5511 | BTIX | 4000 | 19/32 | 9/16 | 5/8 | 9/16 | 19/32 | 21/32 | 74600 | |
5512 | BTJ | 300 | 4 1/2 | 0 | ||||||
5513 | BTK | 0 | 132.54 | 132.30 | 133.47 | 131.31 | 0 | |||
5514 | BTL | 400 | 58 1/2 | 58 3/8 | 59 1/8 | 0 | ||||
5515 | BTLAX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
5516 | BTLB | 0 | 0 | |||||||
5517 | BTLD | 0 | 0 | |||||||
5518 | BTLGX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
5519 | BTLN | 0 | 0 | |||||||
5520 | BTLR | 700 | 32 | 31 | 32 | 0 | ||||
5521 | BTLRX | 0 | 11.44 | 11.44 | 11.44 | 0 | ||||
5522 | BTLXX | 0 | 0.61 | 5.35 | 5.49 | 20041 | ||||
5523 | BTM | 100 | 18 1/2 | 18 | 20 | 0 | ||||
5524 | BTMD | 0 | 0 | |||||||
5525 | BTME | 0 | 0 | |||||||
5526 | BTMF | 0 | 0 | |||||||
5527 | BTMM | 0 | 0 | |||||||
5528 | BTMTX | 0 | 82.47 | 82.47 | 82.47 | 0 | ||||
5529 | BTMXX | 0 | 0.53 | 5.11 | 5.37 | 2953 | ||||
5530 | BTN | 300 | 15 5/8 | 0 | ||||||
5531 | BTNC | 0 | 0 | |||||||
5532 | BTNR | 0 | 0 | |||||||
5533 | BTNRA | 0 | 0.0200 | 0.1000 | 0 | |||||
5534 | BTNS | 0 | 0 | |||||||
5535 | BTO | 500 | 29 7/8 | 30 1/2 | 30 1/2 | 29 7/8 | 29 3/4 | 30 1/8 | 3200 | |
5536 | BTOP | 0 | 0 | |||||||
5537 | BTP | 0 | 0 | |||||||
5538 | BTPLF | 0 | 6.4000 | 0 | ||||||
5539 | BTPPF | 0 | 11.2500 | 0 | ||||||
5540 | BTQEX | 0 | 15.67 | 15.67 | 16.41 | 0 | ||||
5541 | BTQYX | 0 | 15.67 | 15.67 | 15.67 | 0 | ||||
5542 | BTR | 2000 | 17 7/8 | 17 7/8 | 18 | 17 3/4 | 13400 | |||
5543 | BTREF | 0 | 1.8000 | 0 | ||||||
5544 | BTRK | 1000 | 1.2500 | 0.7500 | 1.2500 | 0.7500 | 0.8750 | 1.6250 | 1500 | |
5545 | BTRL | 0 | 0 | |||||||
5546 | BTRN | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 4100 | |
5547 | BTRU | 0 | 0 | |||||||
5548 | BTRUY | 0 | 16.0000 | 0 | ||||||
5549 | BTRXX | 0 | 0.45 | 5.12 | 5.43 | 12521 | ||||
5550 | BTRY | 4400 | 8 3/32 | 8 | 8 3/8 | 8 | 8 | 8 3/8 | 11300 | |
5551 | BTS | 0 | 130.06 | 0 | ||||||
5552 | BTSCX | 0 | 19.20 | 19.20 | 19.20 | 0 | ||||
5553 | BTSFX | 0 | 9.77 | 9.77 | 10.02 | 0 | ||||
5554 | BTSRX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
5555 | BTST | 0 | 0 | |||||||
5556 | BTSTM | 0 | 0 | |||||||
5557 | BTSVX | 0 | 15.57 | 15.57 | 16.30 | 0 | ||||
5558 | BTT | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 1000 | |
5559 | BTTFX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
5560 | BTTNX | 0 | 46.27 | 46.27 | 46.27 | 0 | ||||
5561 | BTTRX | 0 | 20.62 | 20.62 | 20.62 | 0 | ||||
5562 | BTTTX | 0 | 25.03 | 25.03 | 25.03 | 0 | ||||
5563 | BTTXX | 0 | 0.45 | 4.63 | 4.91 | 5195 | ||||
5564 | BTU | 0 | 0 | |||||||
5565 | BTUI | 1000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 5/16 | 3 3/8 | 3 7/16 | 53900 | |
5566 | BTUXX | 0 | 0.38 | 4.54 | 4.74 | 2002 | ||||
5567 | BTV | 100 | 23 3/8 | 27 1/2 | 27 7/8 | 0 | ||||
5568 | BTVL | 0 | 0 | |||||||
5569 | BTVS | 0 | 0 | |||||||
5570 | BTVV | 0 | 0 | |||||||
5571 | BTVW | 0 | 0 | |||||||
5572 | BTVXX | 0 | 0.53 | 4.71 | 4.95 | 1028 | ||||
5573 | BTW | 0 | 4 1/8 | 5 1/2 | 0 | |||||
5574 | BTWL | 0 | 0 | |||||||
5575 | BTWLF | 0 | 1.4070 | 1.3125 | 1.5625 | 0 | ||||
5576 | BTWS | 2000 | 4 5/8 | 4 5/8 | 4 7/8 | 4 3/8 | 4 3/8 | 4 5/8 | 14900 | |
5577 | BTXU | 0 | 0 | |||||||
5578 | BTXXX | 0 | 0.49 | 2.86 | 2.87 | 1209 | ||||
5579 | BTY | 200 | 63 1/8 | 63 1/8 | 63 1/8 | 63 1/8 | 62 3/4 | 63 1/2 | 200 | |
5580 | BTYA | 0 | 0 | |||||||
5581 | BTYC | 0 | 0 | |||||||
5582 | BTYL | 0 | 0 | |||||||
5583 | BTYM | 0 | 0 | |||||||
5584 | BTYO | 0 | 0 | |||||||
5585 | BTYP | 0 | 0 | |||||||
5586 | BTYR | 0 | 0 | |||||||
5587 | BTYS | 0 | 0 | |||||||
5588 | BTYT | 0 | 0 | |||||||
5589 | BTYU | 0 | 0 | |||||||
5590 | BTYX | 0 | 0 | |||||||
5591 | BTZ | 200 | 12 1/2 | 19 | 19 1/2 | 0 | ||||
5592 | BTZY | 0 | 0 | |||||||
5593 | BTpI | 200 | 24 1/2 | 25 | 25 1/2 | 0 | ||||
5594 | BTpQ | 126400 | 22 51/64 | 22 3/4 | 22 51/64 | 22 3/4 | 260000 | |||
5595 | BTpR | 90200 | 22 11/16 | 22 5/8 | 22 11/16 | 22 5/8 | 200200 | |||
5596 | BTpS | 6200 | 26 1/2 | 26 5/8 | 26 5/8 | 26 1/2 | 8400 | |||
5597 | BU | 200 | 31 3/8 | 31 7/8 | 31 7/8 | 31 3/8 | 31 1/8 | 31 3/4 | 1000 | |
5598 | BUBT | 0 | 0 | |||||||
5599 | BUCD | 0 | 0 | |||||||
5600 | BUCEX | 0 | 21.78 | 21.78 | 21.78 | 0 | ||||
5601 | BUCK | 2000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 11900 | |
5602 | BUD | 100 | 42 1/8 | 42 | 42 1/8 | 42 | 41 5/8 | 42 1/8 | 400 | |
5603 | BUDD | 0 | 0 | |||||||
5604 | BUDK | 0 | 0 | |||||||
5605 | BUDM | 0 | 0 | |||||||
5606 | BUDN | 0 | 0 | |||||||
5607 | BUDO | 0 | 0 | |||||||
5608 | BUDT | 0 | 0 | |||||||
5609 | BUDW | 0 | 0 | |||||||
5610 | BUDw | 0 | 38 5/8 | 39 1/4 | 0 | |||||
5611 | BUE | 0 | 0 | |||||||
5612 | BUEF | 0 | 0 | |||||||
5613 | BUFBX | 0 | 11.78 | 11.78 | 11.78 | 0 | ||||
5614 | BUFEX | 0 | 15.54 | 15.54 | 15.54 | 0 | ||||
5615 | BUFGX | 0 | 14.76 | 14.76 | 14.76 | 0 | ||||
5616 | BUFHX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
5617 | BUFO | 0 | 0 | |||||||
5618 | BUHF | 0 | 25.0000 | 40.0000 | 0 | |||||
5619 | BUI | 0 | 0 | |||||||
5620 | BUI.A | 0 | 0 | |||||||
5621 | BUIBX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
5622 | BUICX | 0 | 13.55 | 13.55 | 14.15 | 0 | ||||
5623 | BUII | 1900 | 1.8750 | 2.1875 | 2.1875 | 1.8750 | 1.8750 | 2.1875 | 2000 | |
5624 | BUKS | 1200 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 10300 | |
5625 | BULAF | 0 | 0.0250 | 0 | ||||||
5626 | BULIX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
5627 | BULKF | 0 | 0.2500 | 0 | ||||||
5628 | BULL | 400 | 2 1/4 | 2 1/4 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 75500 | |
5629 | BULM | 0 | 0 | |||||||
5630 | BULV | 100 | 6.1250 | 4.7500 | 7.6250 | 0 | ||||
5631 | BUMM | 3000 | 0.1250 | 0.1250 | 0.1875 | 0.1250 | 0.1250 | 0.2500 | 19900 | |
5632 | BUNIA | 3600 | 30.6000 | 31.0000 | 43.0000 | 0 | ||||
5633 | BUNP | 0 | 0 | |||||||
5634 | BUNY | 0 | 0 | |||||||
5635 | BUNZ | 200 | 11 1/8 | 11 | 11 1/2 | 10 3/4 | 10 3/4 | 11 3/8 | 3800 | |
5636 | BUO | 0 | 0 | |||||||
5637 | BUP/WS | 0 | 3/32 | 11/32 | 0 | |||||
5638 | BUR | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/8 | 10 3/4 | 300 | |
5639 | BURA | 0 | 0 | |||||||
5640 | BURC | 0 | 0 | |||||||
5641 | BURCA | 500 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | 28.5000 | 29.7500 | 500 | |
5642 | BURD | 0 | 0 | |||||||
5643 | BURHX | 0 | 25.92 | 25.92 | 27.28 | 0 | ||||
5644 | BURL | 0 | 0 | |||||||
5645 | BURM | 0 | 0 | |||||||
5646 | BURMY | 500 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 1/8 | 35 3/4 | 1000 | |
5647 | BURN | 5000 | 2 61/64 | 2 3/4 | 3 | 0 | ||||
5648 | BURNW | 6700 | 0.0900 | 0 | ||||||
5649 | BURNZ | 1000 | 1 1/2 | 1 7/16 | 1 5/8 | 0 | ||||
5650 | BURP | 0 | 0 | |||||||
5651 | BURR | 0 | 0 | |||||||
5652 | BURT | 0 | 0 | |||||||
5653 | BURU | 0 | 0 | |||||||
5654 | BURUY | 0 | 0 | |||||||
5655 | BUS | 300 | 3 13/16 | 3 1/2 | 3 13/16 | 0 | ||||
5656 | BUSAX | 0 | 20.02 | 20.02 | 20.02 | 0 | ||||
5657 | BUSC | 200 | 0.1250 | 0 | ||||||
5658 | BUSI | 0 | 0 | |||||||
5659 | BUSM | 0 | 0 | |||||||
5660 | BUSO | 0 | 0 | |||||||
5661 | BUSR | 0 | 0 | |||||||
5662 | BUST | 0 | 0 | |||||||
5663 | BUTC | 0 | 0 | |||||||
5664 | BUTEY | 0 | 0 | |||||||
5665 | BUTI | 300 | 13 5/8 | 13 7/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 | 10100 | |
5666 | BUTL | 100 | 9 3/4 | 9 7/8 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 15700 | |
5667 | BV | 0 | 0 | |||||||
5668 | BVALX | 0 | 38.77 | 38.77 | 38.77 | 0 | ||||
5669 | BVAS | 500 | 7 1/4 | 6 3/4 | 7 5/8 | 6 3/4 | 7 1/4 | 7 5/8 | 66800 | |
5670 | BVE | 0 | 0 | |||||||
5671 | BVEE | 0 | 0 | |||||||
5672 | BVET | 10000 | 0.0700 | 0 | ||||||
5673 | BVF | 500 | 28 3/4 | 30 1/2 | 30 1/2 | 28 3/4 | 28 1/2 | 29 | 9500 | |
5674 | BVFG | 0 | 0 | |||||||
5675 | BVFI | 0 | 0 | |||||||
5676 | BVFM | 0 | 0 | |||||||
5677 | BVFS | 400 | 40 3/4 | 41 | 41 1/2 | 40 3/4 | 40 3/4 | 41 1/4 | 15300 | |
5678 | BVFT | 0 | 0 | |||||||
5679 | BVFw | 200 | 23 1/4 | 0 | ||||||
5680 | BVG | 0 | 0 | |||||||
5681 | BVG+ | 0 | 0 | |||||||
5682 | BVGR | 0 | 0 | |||||||
5683 | BVGp | 300 | 28 | 28 1/2 | 29 1/4 | 0 | ||||
5684 | BVGpB | 1200 | 27 1/8 | 0 | ||||||
5685 | BVGpC | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 500 | |||
5686 | BVIT | 0 | 0 | |||||||
5687 | BVLIX | 0 | 13.67 | 13.67 | 13.67 | 0 | ||||
5688 | BVLR | 0 | 0 | |||||||
5689 | BVLRF | 0 | 1.2900 | 0 | ||||||
5690 | BVN | 1500 | 16 3/8 | 0 | ||||||
5691 | BVNC | 300 | 20.0000 | 0 | ||||||
5692 | BVP/WS | 2000 | 4 15/16 | 0 | ||||||
5693 | BVR | 0 | 0 | |||||||
5694 | BVRAF | 0 | 4.0945 | 0 | ||||||
5695 | BVRT | 0 | 0 | |||||||
5696 | BVRTF | 1300 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 1400 | |
5697 | BVSCQ | 100 | 0.0010 | 0 | ||||||
5698 | BVSI | 400 | 14 11/16 | 14 3/4 | 14 7/8 | 14 3/8 | 14 1/2 | 14 3/4 | 172100 | |
5699 | BVSN | 1000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 1/4 | 7 1/2 | 33000 | |
5700 | BW | 400 | 17 3/4 | 17 1/4 | 17 3/4 | 0 | ||||
5701 | BWA | 100 | 39 1/8 | 40 | 40 1/2 | 0 | ||||
5702 | BWAB | 0 | 0 | |||||||
5703 | BWAC | 0 | 0 | |||||||
5704 | BWAID | 0 | 0 | |||||||
5705 | BWAM | 0 | 0 | |||||||
5706 | BWAW | 0 | 0 | |||||||
5707 | BWAY | 400 | 17 3/4 | 17 1/2 | 18 | 0 | ||||
5708 | BWC | 300 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 3/8 | 34 | 300 | |
5709 | BWCC | 0 | 0 | |||||||
5710 | BWCD | 0 | 0 | |||||||
5711 | BWCE | 0 | 0 | |||||||
5712 | BWCF | 500 | 23.2500 | 23.2500 | 24.7500 | 0 | ||||
5713 | BWCI | 0 | 0 | |||||||
5714 | BWCK | 100 | 18.7500 | 17.7500 | 19.5000 | 0 | ||||
5715 | BWCN | 0 | 0 | |||||||
5716 | BWCR | 0 | 0 | |||||||
5717 | BWCS | 0 | 0 | |||||||
5718 | BWCT | 0 | 0 | |||||||
5719 | BWD | 0 | 0 | |||||||
5720 | BWDFF | 0 | 3.8400 | 0 | ||||||
5721 | BWEIX | 0 | 21.09 | 21.09 | 21.09 | 0 | ||||
5722 | BWEL | 20 | 1205.00 | 1200.00 | 1220.00 | 0 | ||||
5723 | BWF | 60600 | 15 | 0 | ||||||
5724 | BWFC | 1800 | 10 3/4 | 10 5/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 1/4 | 5800 | |
5725 | BWG | 100 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 11 3/4 | 11 7/8 | 9500 | |
5726 | BWI | 100 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 5/8 | 8 1/8 | 100 | |
5727 | BWIC | 0 | 0 | |||||||
5728 | BWID | 0 | 0 | |||||||
5729 | BWIF | 0 | 0 | |||||||
5730 | BWIN | 0 | 0 | |||||||
5731 | BWINA | 100 | 17 3/4 | 17 1/4 | 18 | 0 | ||||
5732 | BWINB | 1000 | 17 3/4 | 18 | 18 | 17 3/4 | 17 3/4 | 18 1/4 | 1800 | |
5733 | BWIO | 0 | 0 | |||||||
5734 | BWIP | 600 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
5735 | BWIPJ | 0 | 0 | |||||||
5736 | BWIR | 0 | 0 | |||||||
5737 | BWK/WS | 0 | 2 | 3 | 0 | |||||
5738 | BWL.A | 0 | 0 | |||||||
5739 | BWL/A | 3600 | 6 7/8 | 0 | ||||||
5740 | BWLA | 0 | 0 | |||||||
5741 | BWLK | 200 | 5 1/2 | 5 15/16 | 5 15/16 | 5 1/2 | 5 1/2 | 5 3/4 | 11500 | |
5742 | BWLKW | 900 | 2 | 2 3/16 | 2 3/16 | 1 15/16 | 1 15/16 | 2 | 30100 | |
5743 | BWLR | 0 | 0 | |||||||
5744 | BWLRF | 0 | 1.9000 | 0 | ||||||
5745 | BWND | 200 | 8.5000 | 0 | ||||||
5746 | BWNG | 0 | 0 | |||||||
5747 | BWNI | 0 | 0 | |||||||
5748 | BWP | 300 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 1/2 | 5 7/8 | 500 | |
5749 | BWPL | 0 | 0 | |||||||
5750 | BWSI | 5700 | 0.0100 | 0 | ||||||
5751 | BWSQ | 0 | 0 | |||||||
5752 | BWSQE | 0 | 0 | |||||||
5753 | BWTH | 0 | 0 | |||||||
5754 | BWWC | 0 | 0 | |||||||
5755 | BWWL | 1000 | 3.7500 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | 4.0000 | 7400 | |
5756 | BWY | 0 | 0 | |||||||
5757 | BWY.W | 0 | 0 | |||||||
5758 | BWY/WS | 100 | 7/32 | 1/64 | 5/16 | 0 | ||||
5759 | BXC/A | 500 | 10 | 9 | 11 | 0 | ||||
5760 | BXC/B | 400 | 9 1/4 | 8 1/2 | 9 1/4 | 0 | ||||
5761 | BXCA | 0 | 0 | |||||||
5762 | BXG | 5000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 6600 | |||
5763 | BXI | 0 | 0 | |||||||
5764 | BXK | 0 | 194.79 | 0 | ||||||
5765 | BXLA | 0 | 0 | |||||||
5766 | BXLD | 0 | 0 | |||||||
5767 | BXLG | 0 | 0 | |||||||
5768 | BXLN | 0 | 0 | |||||||
5769 | BXLS | 0 | 0 | |||||||
5770 | BXLU | 0 | 0 | |||||||
5771 | BXM | 0 | 0 | |||||||
5772 | BXMN | 0 | 0 | |||||||
5773 | BXMNF | 700 | 15 3/64 | 16 5/8 | 16 7/8 | 13 1/2 | 15 | 15 3/8 | 838700 | |
5774 | BXR | 0 | 0 | |||||||
5775 | BXRCF | 0 | 0.4550 | 0 | ||||||
5776 | BXT | 2000 | 10 3/4 | 10 1/2 | 10 7/8 | 0 | ||||
5777 | BXTN | 0 | 0 | |||||||
5778 | BYA | 100 | 31 7/8 | 31 1/2 | 32 1/4 | 0 | ||||
5779 | BYAC | 0 | 0 | |||||||
5780 | BYAR | 300 | 14.7500 | 14.2500 | 14.7500 | 0 | ||||
5781 | BYAS | 0 | 0 | |||||||
5782 | BYAW | 0 | 0 | |||||||
5783 | BYB | 3100 | 2 1/4 | 2 | 2 3/8 | 0 | ||||
5784 | BYBI | 2500 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 7/16 | 7500 | |
5785 | BYCL | 100 | 5.5000 | 5.3750 | 5.5000 | 5.2500 | 5.0000 | 5.5000 | 11300 | |
5786 | BYCP | 500 | 0.0010 | 0 | ||||||
5787 | BYD | 500 | 7 7/8 | 7 1/2 | 8 | 0 | ||||
5788 | BYDA | 0 | 0 | |||||||
5789 | BYDC | 0 | 0 | |||||||
5790 | BYDH | 0 | 0 | |||||||
5791 | BYDI | 0 | 0 | |||||||
5792 | BYDK | 0 | 0 | |||||||
5793 | BYDN | 0 | 0 | |||||||
5794 | BYDP | 0 | 0 | |||||||
5795 | BYDS | 3000 | 14 3/4 | 15 3/8 | 15 3/8 | 14 3/4 | 14 3/4 | 15 | 24600 | |
5796 | BYDT | 0 | 0 | |||||||
5797 | BYDV | 0 | 0 | |||||||
5798 | BYDY | 0 | 0 | |||||||
5799 | BYE/WS | 300 | 9 | 0 | ||||||
5800 | BYER | 0 | 0 | |||||||
5801 | BYFC | 2000 | 9 1/4 | 9 | 9 3/4 | 0 | ||||
5802 | BYG | 0 | 0 | |||||||
5803 | BYIL | 0 | 0 | |||||||
5804 | BYK | 200 | 3 | 2 1/2 | 3 | 0 | ||||
5805 | BYKE | 0 | 0 | |||||||
5806 | BYLK | 100 | 26.2500 | 26.2500 | 27.2500 | 0 | ||||
5807 | BYN/WS | 1000 | 7 3/8 | 0 | ||||||
5808 | BYNCF | 0 | 2.2500 | 0 | ||||||
5809 | BYP/WS | 0 | 1 1/8 | 1 3/4 | 0 | |||||
5810 | BYST | 0 | 0 | |||||||
5811 | BYSTP | 200 | 59.7500 | 0 | ||||||
5812 | BYTXX | 0 | 0.34 | 5.22 | 5.43 | 10333 | ||||
5813 | BYWD | 2500 | 0.4000 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | 0.4100 | 15400 | |
5814 | BYX | 3700 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 4900 | |||
5815 | BYXC | 0 | 0 | |||||||
5816 | BYXN | 0 | 0 | |||||||
5817 | BZ | 1500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 3/8 | 1500 | |
5818 | BZET | 100 | 8 5/8 | 8 3/4 | 8 7/8 | 8 5/8 | 8 5/8 | 9 | 16000 | |
5819 | BZF | 3000 | 21 1/4 | 20 1/2 | 21 | 0 | ||||
5820 | BZF.RV | 0 | 0 | |||||||
5821 | BZFU | 0 | 0 | |||||||
5822 | BZFr | 100 | 1 5/16 | 1 5/16 | 1 3/4 | 0 | ||||
5823 | BZFrw | 0 | 1 1/4 | 1 5/8 | 0 | |||||
5824 | BZH | 100 | 15 3/8 | 13 7/8 | 15 7/8 | 0 | ||||
5825 | BZHpA | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 7800 | |||
5826 | BZIN | 0 | 0 | |||||||
5827 | BZL | 800 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | ||||
5828 | BZR | 0 | 0 | |||||||
5829 | BZT | 0 | 0 | |||||||
5830 | BZWCF | 3500 | 1.9366 | 0 | ||||||
5831 | BZYR | 2000 | 0.0900 | 0.0900 | 0.1500 | 0 | ||||
5832 | C | 1000 | 35 | 34 7/8 | 35 | 33 7/8 | 34 3/4 | 35 1/8 | 9900 | |
5833 | C.ABC | 0 | 0 | |||||||
5834 | C.ADO | 0 | 0 | |||||||
5835 | C.AIP | 0 | 0 | |||||||
5836 | C.AKB | 0 | 0 | |||||||
5837 | C.BCD | 0 | 0 | |||||||
5838 | C.BZQ | 0 | 0 | |||||||
5839 | C.CKK | 0 | 0 | |||||||
5840 | C.DIN | 0 | 0 | |||||||
5841 | C.EAI | 0 | 0 | |||||||
5842 | C.EDS | 0 | 0 | |||||||
5843 | C.ERB | 0 | 0 | |||||||
5844 | C.HYR | 0 | 0 | |||||||
5845 | C.ISC | 0 | 0 | |||||||
5846 | C.IVP | 0 | 0 | |||||||
5847 | C.KOR | 0 | 0 | |||||||
5848 | C.KPT | 0 | 0 | |||||||
5849 | C.NAT | 0 | 0 | |||||||
5850 | C.NGY | 0 | 0 | |||||||
5851 | C.NIO | 0 | 0 | |||||||
5852 | C.NNP | 0 | 0 | |||||||
5853 | C.SAR | 0 | 0 | |||||||
5854 | C.SBC | 0 | 0 | |||||||
5855 | C.SOI | 0 | 0 | |||||||
5856 | C.SON | 0 | 0 | |||||||
5857 | C.SVB | 0 | 0 | |||||||
5858 | C.TAT | 0 | 0 | |||||||
5859 | C.TDR | 0 | 0 | |||||||
5860 | C.TEV | 0 | 0 | |||||||
5861 | C.TNI | 0 | 0 | |||||||
5862 | C.USB | 0 | 0 | |||||||
5863 | C.VCB | 0 | 0 | |||||||
5864 | C.ZGZ | 0 | 0 | |||||||
5865 | CA | 800 | 65 1/4 | 66 1/2 | 66 1/2 | 65 1/4 | 64 5/8 | 65 1/8 | 2000 | |
5866 | CAAPX | 0 | 26.25 | 26.25 | 26.25 | 0 | ||||
5867 | CAAS | 0 | 0 | |||||||
5868 | CAASZ | 0 | 0 | |||||||
5869 | CAB | 100 | 12 3/8 | 0 | ||||||
5870 | CABDX | 0 | 3.25 | 3.25 | 3.39 | 0 | ||||
5871 | CABE | 0 | 0 | |||||||
5872 | CABL | 0 | 0 | |||||||
5873 | CABN | 0 | 0 | |||||||
5874 | CABNX | 0 | 15.69 | 15.69 | 16.39 | 0 | ||||
5875 | CABO | 0 | 0 | |||||||
5876 | CABP | 300 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 27100 | |
5877 | CABR | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 3/8 | 1 9/16 | 1000 | |
5878 | CABTX | 0 | 10.41 | 10.41 | 10.87 | 0 | ||||
5879 | CABU | 0 | 0 | |||||||
5880 | CABY | 0 | 0 | |||||||
5881 | CAC/WS | 500 | 1 3/16 | 1/4 | 5/8 | 0 | ||||
5882 | CACA | 0 | 0 | |||||||
5883 | CACB | 300 | 21 | 20 1/2 | 22 1/2 | 0 | ||||
5884 | CACC | 13600 | 26 1/4 | 26 1/2 | 26 1/2 | 25 7/8 | 26 | 26 3/8 | 50000 | |
5885 | CACCX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
5886 | CACE | 0 | 0 | |||||||
5887 | CACEF | 0 | 0 | |||||||
5888 | CACH | 1900 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 3/8 | 3 5/8 | 2900 | |
5889 | CACI | 1000 | 18 5/8 | 16 7/8 | 19 | 16 7/8 | 18 1/2 | 18 3/4 | 274300 | |
5890 | CACO | 0 | 0 | |||||||
5891 | CACOA | 400 | 4 15/16 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 58100 | |
5892 | CACP | 40000 | 0.0700 | 0.0312 | 0.0700 | 0 | ||||
5893 | CACXX | 0 | 0.49 | 3.10 | 3.13 | 1545 | ||||
5894 | CACp | 0 | 1/2 | 2 | 0 | |||||
5895 | CAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
5896 | CADA | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 500 | |
5897 | CADB | 0 | 0 | |||||||
5898 | CADBF | 0 | 8.8000 | 0 | ||||||
5899 | CADE | 1000 | 1 3/8 | 1 9/32 | 1 3/8 | 1 7/32 | 1 1/4 | 1 3/8 | 46100 | |
5900 | CADL | 400 | 19.6250 | 0 | ||||||
5901 | CADV | 100 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4687 | 300 | |
5902 | CADX | 0 | 0 | |||||||
5903 | CAEA | 0 | 0 | |||||||
5904 | CAEL | 0 | 0 | |||||||
5905 | CAER | 300 | 8 1/2 | 8 3/4 | 8 3/4 | 8 1/2 | 8 1/2 | 8 5/8 | 44800 | |
5906 | CAEXX | 0 | 0.37 | 3.13 | 3.18 | 4919 | ||||
5907 | CAF | 30000 | 36 1/4 | 35 7/8 | 36 3/8 | 0 | ||||
5908 | CAFC | 2000 | 19 1/4 | 19 1/2 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 52400 | |
5909 | CAFE | 5900 | 17/32 | 3/4 | 7/8 | 17/32 | 17/32 | 9/16 | 304000 | |
5910 | CAFEP | 1500 | 4 3/4 | 4 5/8 | 4 3/4 | 4 | 3 1/2 | 4 3/4 | 4800 | |
5911 | CAFI | 600 | 16 | 16 | 16 | 16 | 16 | 16 5/8 | 600 | |
5912 | CAFP | 100 | 34.0000 | 0 | ||||||
5913 | CAFS | 0 | 0 | |||||||
5914 | CAFT | 0 | 0 | |||||||
5915 | CAFXX | 0 | 0.40 | 3.41 | 3.46 | 573 | ||||
5916 | CAG | 100 | 53 1/2 | 53 | 53 3/4 | 53 | 53 5/8 | 54 1/8 | 1400 | |
5917 | CAGA | 0 | 0 | |||||||
5918 | CAGC | 0 | 0 | |||||||
5919 | CAGE | 0 | 0 | |||||||
5920 | CAGF | 0 | 0 | |||||||
5921 | CAGG | 0 | 0 | |||||||
5922 | CAGI | 500 | 1.7500 | 1.2500 | 1.7500 | 1.2500 | 1.2500 | 1.7500 | 2500 | |
5923 | CAGJ | 0 | 0 | |||||||
5924 | CAGK | 0 | 0 | |||||||
5925 | CAGL | 0 | 0 | |||||||
5926 | CAGN | 0 | 0 | |||||||
5927 | CAGO | 0 | 0 | |||||||
5928 | CAGP | 0 | 0 | |||||||
5929 | CAGR | 0 | 0 | |||||||
5930 | CAGRX | 0 | 11.69 | 11.69 | 12.24 | 0 | ||||
5931 | CAGS | 0 | 0 | |||||||
5932 | CAGT | 0 | 0 | |||||||
5933 | CAGU | 500 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
5934 | CAGX | 0 | 0 | |||||||
5935 | CAGXX | 0 | 0.20 | 4.55 | 4.65 | 5002 | ||||
5936 | CAGY | 800 | 3.6250 | 0 | ||||||
5937 | CAGpA | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 400 | |||
5938 | CAGpB | 200 | 22 | 22 | 22 | 22 | 21 3/4 | 22 3/8 | 200 | |
5939 | CAGpC | 200 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 200 | |||
5940 | CAGpE | 300 | 40 1/2 | 39 3/4 | 40 1/2 | 0 | ||||
5941 | CAH | 100 | 86 | 86 | 86 | 86 | 86 1/8 | 87 | 700 | |
5942 | CAHC | 13900 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.2500 | 4.7500 | 13900 | |
5943 | CAHD | 0 | 0 | |||||||
5944 | CAHDF | 0 | 6.7000 | 0 | ||||||
5945 | CAHH | 0 | 0 | |||||||
5946 | CAHI | 0 | 0 | |||||||
5947 | CAHL | 0 | 0 | |||||||
5948 | CAHN | 0 | 0 | |||||||
5949 | CAHO | 0 | 0 | |||||||
5950 | CAHR | 0 | 0 | |||||||
5951 | CAHS | 0 | 0 | |||||||
5952 | CAHT | 12000 | 0.0100 | 0.0050 | 0.0250 | 0 | ||||
5953 | CAHX | 0 | 0 | |||||||
5954 | CAI | 0 | 0 | |||||||
5955 | CAI.A | 0 | 0 | |||||||
5956 | CAI.B | 0 | 0 | |||||||
5957 | CAI/A | 100 | 27 7/8 | 26 7/8 | 27 5/8 | 0 | ||||
5958 | CAI/Aw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5959 | CAI/B | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 26 7/8 | 27 3/8 | 100 | |
5960 | CAI/Bw | 0 | 22 7/8 | 26 1/8 | 0 | |||||
5961 | CAIA | 0 | 0 | |||||||
5962 | CAIAX | 0 | 13.39 | 13.39 | 14.02 | 0 | ||||
5963 | CAIB | 0 | 0 | |||||||
5964 | CAIBX | 0 | 41.43 | 41.43 | 43.96 | 0 | ||||
5965 | CAII | 2500 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 10000 | |
5966 | CAIR | 100 | 0.0010 | 0 | ||||||
5967 | CAIRE | 600 | 0.0100 | 0 | ||||||
5968 | CAIRP | 500 | 0.1250 | 0 | ||||||
5969 | CAIXX | 0 | 0.49 | 3.35 | 3.39 | 257 | ||||
5970 | CAKE | 1000 | 19 15/16 | 19 1/2 | 20 | 19 1/2 | 19 3/4 | 20 | 33200 | |
5971 | CAL | 600 | 24 | 24 | 24 | 24 | 23 7/8 | 24 1/4 | 1400 | |
5972 | CALA | 0 | 0 | |||||||
5973 | CALB | 0 | 0 | |||||||
5974 | CALC | 300 | 15 3/4 | 15 3/8 | 16 1/8 | 15 3/8 | 15 3/4 | 16 | 124500 | |
5975 | CALD | 0 | 0 | |||||||
5976 | CALE | 0 | 0 | |||||||
5977 | CALEX | 0 | 15.75 | 15.75 | 15.75 | 0 | ||||
5978 | CALG | 0 | 0 | |||||||
5979 | CALGZ | 1000 | 12 7/8 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 115200 | |
5980 | CALI | 0 | 0 | |||||||
5981 | CALL | 1800 | 14 5/8 | 15 1/8 | 15 1/8 | 14 3/8 | 14 1/2 | 14 5/8 | 1104200 | |
5982 | CALN | 1500 | 6 | 5 7/8 | 6 | 0 | ||||
5983 | CALO | 0 | 0 | |||||||
5984 | CALP | 2000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 3/4 | 21500 | |
5985 | CALPW | 7500 | 7/16 | 15/32 | 15/32 | 7/16 | 3/8 | 1/2 | 36700 | |
5986 | CALR | 0 | 0 | |||||||
5987 | CALS | 0 | 0 | |||||||
5988 | CALT | 0 | 0 | |||||||
5989 | CALV | 0 | 0 | |||||||
5990 | CALVF | 500 | 2 7/8 | 2 7/8 | 2 15/16 | 2 3/4 | 2 3/4 | 2 7/8 | 140100 | |
5991 | CALY | 1000 | 4 5/8 | 9 1/4 | 9 5/8 | 1320400 | ||||
5992 | CALp | 300 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
5993 | CALpB | 12600 | 110 | 110 | 110 | 110 | 12600 | |||
5994 | CAM | 300 | 41 | 41 5/8 | 41 5/8 | 41 | 40 3/4 | 41 1/8 | 5400 | |
5995 | CAM.A | 0 | 0 | |||||||
5996 | CAMC | 0 | 0 | |||||||
5997 | CAMD | 200 | 6 3/8 | 6 5/8 | 6 13/16 | 6 3/8 | 6 3/8 | 6 5/8 | 63800 | |
5998 | CAMF | 0 | 0 | |||||||
5999 | CAMFX | 0 | 7.84 | 7.84 | 7.84 | 0 | ||||
6000 | CAMH | 1500 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 1/2 | 14800 | |
6001 | CAMI | 0 | 0 | |||||||
6002 | CAMK | 0 | 0 | |||||||
6003 | CAML | 1000 | 1 5/32 | 1 1/8 | 1 3/16 | 1 1/16 | 1 3/32 | 1 5/32 | 246700 | |
6004 | CAMN | 0 | 0 | |||||||
6005 | CAMP | 15000 | 6 1/4 | 6 1/2 | 6 3/4 | 6 1/4 | 6 1/4 | 6 1/2 | 269000 | |
6006 | CAMR | 3600 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
6007 | CAMS | 1500 | 0.0625 | 0 | ||||||
6008 | CAN | 400 | 13 1/2 | 0 | ||||||
6009 | CANA | 0 | 0 | |||||||
6010 | CANC | 0 | 0 | |||||||
6011 | CAND | 1000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 33400 | |
6012 | CANDA | 0 | 0 | |||||||
6013 | CANDL | 2000 | 11/32 | 1/4 | 5/16 | 0 | ||||
6014 | CANDN | 7000 | 5/32 | 1/8 | 3/16 | 0 | ||||
6015 | CANL | 5000 | 0.5000 | 0.5625 | 0.8750 | 0.5000 | 0.5000 | 0.8125 | 17500 | |
6016 | CANN | 0 | 0 | |||||||
6017 | CANNF | 0 | 20.2500 | 0 | ||||||
6018 | CANNY | 100 | 109 | 108 1/2 | 109 | 108 1/2 | 108 3/4 | 109 | 2500 | |
6019 | CANR | 800 | 4 15/16 | 5 | 5 | 4 5/8 | 4 5/8 | 5 | 8500 | |
6020 | CANRQ | 1300 | 2 3/4 | 2 3/4 | 3 | 0 | ||||
6021 | CANT | 0 | 0 | |||||||
6022 | CANX | 200 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 3/4 | 600 | |
6023 | CAO | 0 | 0 | |||||||
6024 | CAO.A | 0 | 0 | |||||||
6025 | CAP | 1100 | 2 5/32 | 0 | ||||||
6026 | CAPCP | 0 | 0 | |||||||
6027 | CAPEX | 0 | 299.96 | 299.96 | 299.96 | 0 | ||||
6028 | CAPF | 100 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 11 1/2 | 12 1/8 | 100 | |
6029 | CAPI | 3000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 3000 | |
6030 | CAPIU | 0 | 0 | |||||||
6031 | CAPP | 2000 | 9.0000 | 8.3750 | 9.2500 | 0 | ||||
6032 | CAPS | 100 | 14 3/4 | 14 3/4 | 15 | 14 | 14 | 14 3/4 | 11700 | |
6033 | CAPVX | 0 | 12.93 | 12.93 | 13.40 | 0 | ||||
6034 | CAPXX | 0 | 0.01 | 4.52 | 4.86 | 2414 | ||||
6035 | CAR | 300 | 15 5/8 | 15 3/8 | 15 3/4 | 0 | ||||
6036 | CARA | 2000 | 1.7500 | 2.0000 | 2.3750 | 288300 | ||||
6037 | CARAW | 1000 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
6038 | CARB | 3000 | 1.0000 | 0.8750 | 1.1875 | 0 | ||||
6039 | CARBU | 1000 | 1.4375 | 1.2500 | 1.7500 | 0 | ||||
6040 | CARBW | 3000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
6041 | CARC | 300 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
6042 | CARD | 200 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 45 1/2 | 200 | |
6043 | CARE | 3000 | 1 25/32 | 1 13/16 | 1 15/16 | 1 23/32 | 1 3/4 | 1 13/16 | 48100 | |
6044 | CARH | 0 | 0 | |||||||
6045 | CARN | 100 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/4 | 9 3/8 | 133400 | |
6046 | CAROA | 2200 | 11.0000 | 11.0000 | 12.7500 | 0 | ||||
6047 | CAROB | 0 | 0 | |||||||
6048 | CARS | 5000 | 0.9375 | 0.7500 | 1.0000 | 35900 | ||||
6049 | CARSW | 3000 | 0.1000 | 0 | ||||||
6050 | CART | 0 | 0 | |||||||
6051 | CARV | 2000 | 8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 7000 | |
6052 | CARW | 0 | 0 | |||||||
6053 | CARX | 0 | 0 | |||||||
6054 | CAS | 300 | 18 1/4 | 17 1/4 | 18 1/4 | 17 1/4 | 1900 | |||
6055 | CASA | 0 | 0 | |||||||
6056 | CASB | 2000 | 14 3/4 | 14 1/4 | 15 | 0 | ||||
6057 | CASC | 100 | 14 3/4 | 14 5/8 | 14 3/4 | 14 1/4 | 14 1/4 | 14 3/4 | 8200 | |
6058 | CASH | 200 | 24 3/4 | 24 1/2 | 24 3/4 | 23 3/4 | 23 1/2 | 24 3/4 | 2000 | |
6059 | CASP | 0 | 0 | |||||||
6060 | CASPA | 10 | 1210.00 | 1195.00 | 1225.00 | 0 | ||||
6061 | CASR | 0 | 0 | |||||||
6062 | CASS | 5000 | 1.1250 | 1.1250 | 1.2500 | 0 | ||||
6063 | CAST | 1100 | 10 | 10 5/8 | 10 5/8 | 10 | 10 | 10 3/8 | 42300 | |
6064 | CASXX | 0 | 0.30 | 4.50 | 4.66 | 526 | ||||
6065 | CASY | 400 | 16 3/4 | 16 7/8 | 17 | 16 5/8 | 16 5/8 | 17 | 104000 | |
6066 | CAT | 100 | 78 | 79 7/8 | 80 1/4 | 78 | 77 5/8 | 78 1/8 | 3000 | |
6067 | CATA | 1000 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 1/2 | 27 1/4 | 3300 | |
6068 | CATB | 1800 | 13 7/8 | 13 7/8 | 14 1/8 | 13 3/4 | 13 7/8 | 14 1/8 | 334100 | |
6069 | CATD | 0 | 0 | |||||||
6070 | CATF | 0 | 0 | |||||||
6071 | CATFX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
6072 | CATG | 0 | 0 | |||||||
6073 | CATH | 100 | 6 | 5 1/4 | 6 | 5 1/4 | 5 1/2 | 6 | 24900 | |
6074 | CATI | 0 | 0 | |||||||
6075 | CATJ | 0 | 0 | |||||||
6076 | CATL | 0 | 0 | |||||||
6077 | CATN | 0 | 0 | |||||||
6078 | CATO | 0 | 0 | |||||||
6079 | CATP | 1000 | 29 3/4 | 29 1/8 | 30 1/4 | 28 3/4 | 29 3/4 | 30 | 321400 | |
6080 | CATR | 0 | 0 | |||||||
6081 | CATS | 1000 | 3 1/8 | 3 5/16 | 3 5/16 | 3 | 3 1/8 | 3 5/16 | 209100 | |
6082 | CATT | 0 | 0 | |||||||
6083 | CATV | 1000 | 0.1200 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | 0.1200 | 74000 | |
6084 | CATX | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 2300 | |
6085 | CATXX | 0 | 0.30 | 4.76 | 4.92 | 3546 | ||||
6086 | CATY | 2000 | 17 15/16 | 18 1/2 | 18 3/4 | 17 1/2 | 17 1/2 | 18 | 28700 | |
6087 | CATZ | 3000 | 0.3750 | 0.1250 | 0.6250 | 0 | ||||
6088 | CAU | 200 | 2 3/8 | 2 3/8 | 2 7/16 | 2 3/8 | 9700 | |||
6089 | CAUFF | 0 | 3.1500 | 0 | ||||||
6090 | CAUIF | 0 | 0.2500 | 0 | ||||||
6091 | CAUR | 0 | 0 | |||||||
6092 | CAUSX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
6093 | CAUT | 300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 300 | |||
6094 | CAV | 200 | 11 7/8 | 11 5/8 | 12 1/2 | 0 | ||||
6095 | CAVM | 0 | 0 | |||||||
6096 | CAVR | 100 | 2 63/64 | 3 | 3 1/8 | 2 15/16 | 2 15/16 | 3 1/16 | 71900 | |
6097 | CAVS | 0 | 0 | |||||||
6098 | CAVX | 0 | 0 | |||||||
6099 | CAVw | 0 | 10 | 12 | 0 | |||||
6100 | CAW | 0 | 0 | |||||||
6101 | CAWL | 0 | 0 | |||||||
6102 | CAWS | 1000 | 3 1/16 | 3 1/8 | 3 3/16 | 3 | 3 | 3 1/16 | 2044000 | |
6103 | CAX | 16600 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 16800 | |||
6104 | CAXXX | 0 | 0.66 | 3.09 | 3.14 | 936 | ||||
6105 | CAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6106 | CAYN | 4000 | 4 3/8 | 4 5/16 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 153800 | |
6107 | CAYS | 1000 | 19.6250 | 0 | ||||||
6108 | CAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
6109 | CAZXX | 0 | 0.48 | 2.84 | 2.92 | 1609 | ||||
6110 | CAw | 0 | 40 3/8 | 40 7/8 | 0 | |||||
6111 | CB | 200 | 54 1/4 | 54 1/4 | 54 1/2 | 54 | 53 7/8 | 54 3/8 | 1900 | |
6112 | CBA | 500 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 500 | |
6113 | CBAAX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
6114 | CBAF | 500 | 43.0000 | 0 | ||||||
6115 | CBAG | 5000 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 0.8750 | 1.0312 | 5000 | |
6116 | CBAH | 0 | 0 | |||||||
6117 | CBALX | 0 | 22.03 | 22.03 | 22.03 | 0 | ||||
6118 | CBAXX | 0 | 0.76 | 4.78 | 4.90 | 21361 | ||||
6119 | CBAY | 0 | 0 | |||||||
6120 | CBB | 100 | 19 1/4 | 19 3/8 | 19 5/8 | 19 1/4 | 18 3/4 | 19 3/8 | 400 | |
6121 | CBBAX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
6122 | CBBB | 0 | 0 | |||||||
6123 | CBBBX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
6124 | CBBC | 0 | 0 | |||||||
6125 | CBBCX | 0 | 3.23 | 3.23 | 3.23 | 0 | ||||
6126 | CBBD | 0 | 0 | |||||||
6127 | CBBDX | 0 | 3.23 | 3.23 | 3.23 | 0 | ||||
6128 | CBBI | 200 | 26 1/2 | 27 1/2 | 27 1/2 | 26 1/4 | 26 1/2 | 28 | 3700 | |
6129 | CBBK | 0 | 0 | |||||||
6130 | CBBN | 0 | 0 | |||||||
6131 | CBBO | 0 | 0 | |||||||
6132 | CBBS | 0 | 0 | |||||||
6133 | CBBUF | 0 | 5.6250 | 0 | ||||||
6134 | CBBX | 0 | 0 | |||||||
6135 | CBBY | 0 | 0 | |||||||
6136 | CBC | 200 | 43 1/4 | 45 1/4 | 45 3/4 | 0 | ||||
6137 | CBCA | 200 | 28 5/8 | 29 5/8 | 30 | 28 5/8 | 28 5/8 | 29 1/8 | 20200 | |
6138 | CBCB | 0 | 0 | |||||||
6139 | CBCC | 0 | 0 | |||||||
6140 | CBCE | 400 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 3.5000 | 400 | |
6141 | CBCF | 200 | 31 | 31 | 31 | 30 | 30 | 31 | 74300 | |
6142 | CBCH | 0 | 0 | |||||||
6143 | CBCI | 300 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 30 1/2 | 31 1/2 | 300 | |
6144 | CBCL | 300 | 17 1/4 | 16 3/4 | 17 5/8 | 16 1/2 | 17 | 17 1/2 | 47800 | |
6145 | CBCM | 0 | 0 | |||||||
6146 | CBCO | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/4 | 200 | |
6147 | CBCP | 1000 | 28 1/2 | 28 3/4 | 28 3/4 | 28 1/2 | 28 | 28 3/4 | 4200 | |
6148 | CBCR | 0 | 0 | |||||||
6149 | CBCS | 200 | 32.7500 | 0 | ||||||
6150 | CBCT | 0 | 0 | |||||||
6151 | CBCX | 0 | 0 | |||||||
6152 | CBCXQ | 1400 | 0.6250 | 0.4062 | 0.7187 | 0 | ||||
6153 | CBD | 0 | 0 | |||||||
6154 | CBDY | 0 | 0 | |||||||
6155 | CBE | 100 | 42 3/8 | 42 1/2 | 42 1/2 | 42 3/8 | 41 7/8 | 42 1/8 | 600 | |
6156 | CBEA | 0 | 0 | |||||||
6157 | CBEI | 0 | 0 | |||||||
6158 | CBEL | 55000 | 0.4900 | 0 | ||||||
6159 | CBEO | 0 | 0 | |||||||
6160 | CBEON | 0 | 0 | |||||||
6161 | CBEOP | 0 | 0 | |||||||
6162 | CBEQX | 0 | 19.07 | 19.07 | 19.07 | 0 | ||||
6163 | CBER | 0 | 0 | |||||||
6164 | CBES | 500 | 14 1/4 | 13 1/2 | 14 1/4 | 0 | ||||
6165 | CBET | 0 | 0 | |||||||
6166 | CBEX | 200 | 2 7/16 | 2 7/16 | 2 1/2 | 2 7/16 | 2 7/16 | 2 5/8 | 7800 | |
6167 | CBFAX | 0 | 14.17 | 14.17 | 14.80 | 0 | ||||
6168 | CBFBX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
6169 | CBFC | 500 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | 33.2500 | 34.0000 | 2600 | |
6170 | CBFCX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
6171 | CBFXX | 0 | 0 | |||||||
6172 | CBG | 0 | 0 | |||||||
6173 | CBGA | 0 | 0 | |||||||
6174 | CBGFF | 0 | 1.0500 | 0 | ||||||
6175 | CBGX | 0 | 0 | |||||||
6176 | CBGXF | 0 | 12.3080 | 0 | ||||||
6177 | CBGXY | 0 | 62.5000 | 61.7500 | 62.3750 | 0 | ||||
6178 | CBH | 300 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 3/4 | 800 | |
6179 | CBHI | 300 | 1 15/16 | 1 3/4 | 1 15/16 | 1 3/4 | 1 3/4 | 1 15/16 | 4800 | |
6180 | CBHR | 0 | 0 | |||||||
6181 | CBI | 200 | 32 3/4 | 32 3/4 | 34 1/8 | 0 | ||||
6182 | CBID | 0 | 0 | |||||||
6183 | CBIDP | 45000 | 107.0100 | 0 | ||||||
6184 | CBII | 200 | 0.5000 | 0.2500 | 2.0000 | 0 | ||||
6185 | CBIN | 300 | 12 3/4 | 12 1/4 | 13 1/4 | 0 | ||||
6186 | CBIV | 200 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 17.7500 | 19.5000 | 400 | |
6187 | CBJ | 300 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 14 5/8 | 15 1/8 | 800 | |
6188 | CBJ.AW | 0 | 0 | |||||||
6189 | CBJ/WS/A | 2000 | 1/2 | 0 | ||||||
6190 | CBJC | 0 | 0 | |||||||
6191 | CBJL | 0 | 0 | |||||||
6192 | CBJN | 0 | 0 | |||||||
6193 | CBK | 2800 | 13 | 13 | 13 | 13 | 2800 | |||
6194 | CBL | 1000 | 24 3/8 | 24 1/4 | 24 3/8 | 24 1/4 | 23 1/2 | 24 1/2 | 1300 | |
6195 | CBLA | 0 | 0 | |||||||
6196 | CBLAF | 0 | 1.3000 | 0 | ||||||
6197 | CBLAX | 0 | 12.51 | 12.51 | 13.10 | 0 | ||||
6198 | CBLE | 0 | 0 | |||||||
6199 | CBLJ | 0 | 0 | |||||||
6200 | CBLK | 500 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 1.0000 | 1.5000 | 1800 | |
6201 | CBM | 600 | 32 1/8 | 0 | ||||||
6202 | CBMD | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 2000 | |
6203 | CBME | 0 | 0 | |||||||
6204 | CBMI | 2000 | 7 15/16 | 7 15/16 | 8 | 7 3/4 | 7 15/16 | 8 | 171400 | |
6205 | CBMM | 0 | 0 | |||||||
6206 | CBMO | 0 | 0 | |||||||
6207 | CBMXX | 0 | 0.63 | 4.80 | 4.91 | 4400 | ||||
6208 | CBN | 500 | 16 5/8 | 17 | 17 | 16 5/8 | 700 | |||
6209 | CBNB | 0 | 0 | |||||||
6210 | CBNH | 1400 | 20 1/4 | 20 3/4 | 20 3/4 | 20 1/4 | 20 1/4 | 20 1/2 | 10900 | |
6211 | CBNJ | 100 | 19 1/2 | 19 37/64 | 19 37/64 | 19 1/2 | 19 1/2 | 20 | 4900 | |
6212 | CBNJW | 700 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 5700 | |
6213 | CBNO | 0 | 0 | |||||||
6214 | CBNP | 0 | 0 | |||||||
6215 | CBNR | 7000 | 0.5000 | 0.5312 | 0.5625 | 0.5000 | 0.5000 | 0.5625 | 53600 | |
6216 | CBNV | 1500 | 9.5000 | 9.2500 | 10.2500 | 0 | ||||
6217 | CBNY | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 1/4 | 13 7/8 | 100 | |
6218 | CBO | 100 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 5/8 | 57 3/8 | 100 | |
6219 | CBOC | 100 | 13 3/4 | 12 3/4 | 13 3/4 | 0 | ||||
6220 | CBOH | 0 | 0 | |||||||
6221 | CBOHX | 0 | 7.44 | 7.44 | 7.44 | 0 | ||||
6222 | CBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
6223 | CBR | 0 | 0 | |||||||
6224 | CBRA | 0 | 0 | |||||||
6225 | CBRD | 0 | 0 | |||||||
6226 | CBRL | 500 | 24 1/2 | 24 1/8 | 24 5/8 | 23 3/4 | 24 3/8 | 24 1/2 | 411100 | |
6227 | CBRY | 0 | 0 | |||||||
6228 | CBRYA | 300 | 22 1/2 | 23 1/4 | 23 1/4 | 22 1/4 | 22 1/2 | 22 3/4 | 159700 | |
6229 | CBS | 24000 | 81 7/8 | 81 3/4 | 82 1/8 | 0 | ||||
6230 | CBSA | 10000 | 22 1/2 | 22 1/8 | 22 5/8 | 22 1/8 | 22 1/4 | 22 3/4 | 18000 | |
6231 | CBSAP | 100 | 25 1/8 | 25 | 25 1/8 | 25 | 25 | 25 1/4 | 500 | |
6232 | CBSB | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 13 | 300 | |
6233 | CBSE | 100 | 45.0000 | 0 | ||||||
6234 | CBSH | 1000 | 45 1/2 | 45 1/4 | 46 1/4 | 45 1/4 | 45 | 45 3/4 | 115400 | |
6235 | CBSI | 200 | 39 1/2 | 38 3/4 | 39 1/2 | 38 3/4 | 38 3/4 | 39 1/2 | 1200 | |
6236 | CBSS | 1400 | 39 | 38 1/2 | 39 1/8 | 38 | 38 1/2 | 39 | 318500 | |
6237 | CBST | 2000 | 6 | 5 7/8 | 6 | 5 3/4 | 5 3/4 | 6 1/8 | 9100 | |
6238 | CBT | 100 | 26 1/8 | 26 | 26 3/8 | 0 | ||||
6239 | CBTC | 2000 | 24 1/2 | 24 | 25 1/2 | 24 | 24 | 25 1/2 | 3000 | |
6240 | CBTD | 900 | 10.8750 | 10.8750 | 10.8750 | 10.8750 | 10.8750 | 11.5000 | 900 | |
6241 | CBTE | 0 | 0 | |||||||
6242 | CBTG | 0 | 0 | |||||||
6243 | CBTM | 0 | 0 | |||||||
6244 | CBTN | 200 | 125.0000 | 0 | ||||||
6245 | CBTS | 0 | 0 | |||||||
6246 | CBTSY | 1000 | 54 3/4 | 53 1/2 | 55 | 53 1/2 | 53 5/8 | 55 | 23000 | |
6247 | CBTT | 0 | 0 | |||||||
6248 | CBTV | 0 | 0 | |||||||
6249 | CBTXX | 0 | 0.86 | 4.57 | 4.66 | 617 | ||||
6250 | CBTw | 0 | 30 3/4 | 31 3/4 | 0 | |||||
6251 | CBUK | 5000 | 10 3/8 | 10 3/4 | 11 1/4 | 10 3/8 | 10 3/8 | 10 7/8 | 16500 | |
6252 | CBUM | 0 | 0 | |||||||
6253 | CBUMF | 0 | 0.2300 | 0 | ||||||
6254 | CBVI | 1000 | 10 1/8 | 10 3/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 3/4 | 2200 | |
6255 | CBWA | 0 | 0 | |||||||
6256 | CBWR | 0 | 0 | |||||||
6257 | CBWS | 0 | 0 | |||||||
6258 | CBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6259 | CBXC | 2000 | 15 1/4 | 15 1/4 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 6300 | |
6260 | CBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6261 | CBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
6262 | CBw | 0 | 46 3/8 | 47 3/8 | 0 | |||||
6263 | CC | 100 | 33 1/4 | 33 1/4 | 33 1/4 | 32 5/8 | 32 3/4 | 33 1/8 | 600 | |
6264 | CCA | 0 | 0 | |||||||
6265 | CCABX | 0 | 7.48 | 7.48 | 7.48 | 0 | ||||
6266 | CCAFX | 0 | 21.66 | 21.66 | 22.74 | 0 | ||||
6267 | CCAI | 400 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 7/8 | 4 | 5400 | |
6268 | CCAK | 0 | 0 | |||||||
6269 | CCAM | 100 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 3/16 | 2 1/4 | 10600 | |
6270 | CCAN | 0 | 0 | |||||||
6271 | CCAP | 100 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
6272 | CCAR | 10000 | 1 1/2 | 1 15/32 | 1 1/2 | 1 15/32 | 1 15/32 | 1 1/2 | 32500 | |
6273 | CCATX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
6274 | CCB | 100 | 66 1/8 | 66 | 66 3/4 | 66 | 65 3/4 | 66 1/2 | 1000 | |
6275 | CCBA | 0 | 0 | |||||||
6276 | CCBC | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 1/2 | 1000 | |
6277 | CCBD | 200 | 10.3750 | 10.2500 | 11.7500 | 0 | ||||
6278 | CCBE | 0 | 0 | |||||||
6279 | CCBF | 100 | 50 3/4 | 50 3/4 | 51 | 0 | ||||
6280 | CCBGX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
6281 | CCBJY | 0 | 11.6250 | 0 | ||||||
6282 | CCBK | 0 | 0 | |||||||
6283 | CCBL | 500 | 15 1/8 | 15 3/8 | 15 3/8 | 14 1/2 | 14 1/2 | 15 1/8 | 61200 | |
6284 | CCBM | 0 | 0 | |||||||
6285 | CCBN | 900 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | 22.0000 | 900 | |
6286 | CCBP | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 25 1/2 | 27 1/2 | 200 | |
6287 | CCBR | 0 | 0 | |||||||
6288 | CCBS | 100 | 10.2500 | 7.5000 | 8.0000 | 0 | ||||
6289 | CCBT | 500 | 23 3/4 | 24 | 24 3/4 | 23 3/4 | 23 3/8 | 23 3/4 | 8800 | |
6290 | CCBV | 0 | 0 | |||||||
6291 | CCC | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 1/4 | 11 5/8 | 600 | |
6292 | CCCA | 0 | 0 | |||||||
6293 | CCCC | 500 | 10.7500 | 0 | ||||||
6294 | CCCD | 500 | 8.0000 | 7.5000 | 8.0000 | 0 | ||||
6295 | CCCF | 0 | 0 | |||||||
6296 | CCCG | 1000 | 15 5/8 | 16 1/4 | 16 1/4 | 15 1/4 | 15 1/4 | 15 3/4 | 32000 | |
6297 | CCCI | 2500 | 2 1/2 | 2 3/8 | 2 1/2 | 0 | ||||
6298 | CCCIU | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 5/8 | 3 | 5300 | |
6299 | CCCIW | 10000 | 5/16 | 5/16 | 7/16 | 0 | ||||
6300 | CCCK | 400 | 30.5000 | 30.2500 | 32.5000 | 0 | ||||
6301 | CCCX | 0 | 0 | |||||||
6302 | CCCw | 0 | 0 | |||||||
6303 | CCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6304 | CCDC | 300 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.1250 | 300 | |
6305 | CCE | 100 | 45 1/4 | 45 7/8 | 45 7/8 | 45 | 44 7/8 | 45 1/4 | 10200 | |
6306 | CCEA | 0 | 0 | |||||||
6307 | CCEC | 0 | 0 | |||||||
6308 | CCEE | 20000 | 5/8 | 5/8 | 25/32 | 19/32 | 5/8 | 11/16 | 3596300 | |
6309 | CCEG | 0 | 0 | |||||||
6310 | CCEL | 2000 | 4.0000 | 3.8750 | 4.0625 | 3.8750 | 3.9375 | 4.0625 | 8100 | |
6311 | CCEN | 0 | 0 | |||||||
6312 | CCER | 0 | 0 | |||||||
6313 | CCET | 0 | 0 | |||||||
6314 | CCEV | 0 | 0 | |||||||
6315 | CCEVX | 0 | 16.99 | 16.99 | 16.99 | 0 | ||||
6316 | CCF | 1000 | 5 3/8 | 8 3/4 | 9 1/4 | 0 | ||||
6317 | CCFBX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
6318 | CCFF | 0 | 0 | |||||||
6319 | CCFH | 700 | 14 1/2 | 14 1/4 | 15 | 0 | ||||
6320 | CCFN | 200 | 17.2500 | 16.7500 | 17.2500 | 0 | ||||
6321 | CCG | 4000 | 31 3/8 | 31 | 31 3/8 | 0 | ||||
6322 | CCGB | 0 | 0 | |||||||
6323 | CCGL | 0 | 0 | |||||||
6324 | CCGT | 1700 | 0.1250 | 0.1250 | 0.7500 | 0 | ||||
6325 | CCH/WS | 4000 | 7/16 | 0 | ||||||
6326 | CCH/ws | 0 | 0 | |||||||
6327 | CCHG | 0 | 0 | |||||||
6328 | CCHI | 0 | 0 | |||||||
6329 | CCHIA | 0 | 0 | |||||||
6330 | CCHIB | 0 | 0 | |||||||
6331 | CCHL | 500 | 2.6250 | 2.5000 | 2.7500 | 0 | ||||
6332 | CCHM | 0 | 0 | |||||||
6333 | CCHMA | 0 | 0 | |||||||
6334 | CCI | 2000 | 107 | 108 3/4 | 109 5/8 | 107 | 106 7/8 | 107 1/4 | 41600 | |
6335 | CCIA | 0 | 0 | |||||||
6336 | CCIB | 0 | 0 | |||||||
6337 | CCIC | 2500 | 0.9687 | 0.9687 | 0.9687 | 0.8125 | 0.8125 | 0.9687 | 5200 | |
6338 | CCID | 0 | 0 | |||||||
6339 | CCIDF | 0 | 0 | |||||||
6340 | CCIF | 0 | 0 | |||||||
6341 | CCIG | 0 | 0 | |||||||
6342 | CCII | 0 | 0 | |||||||
6343 | CCIK | 0 | 0 | |||||||
6344 | CCIL | 200 | 27 | 25 3/4 | 27 | 25 3/4 | 26 1/8 | 27 | 16400 | |
6345 | CCIM | 0 | 0 | |||||||
6346 | CCIMX | 0 | 10.53 | 10.53 | 10.83 | 0 | ||||
6347 | CCIN | 0 | 0 | |||||||
6348 | CCIO | 0 | 0 | |||||||
6349 | CCIR | 5400 | 11 1/2 | 11 1/2 | 12 1/8 | 11 1/4 | 11 3/8 | 12 | 48900 | |
6350 | CCIT | 0 | 0 | |||||||
6351 | CCIW | 0 | 0 | |||||||
6352 | CCIX | 1000 | 6 7/8 | 6 3/8 | 6 7/8 | 6 3/8 | 6 3/8 | 6 7/8 | 6700 | |
6353 | CCIXX | 0 | 0.27 | 5.46 | 5.64 | 2783 | ||||
6354 | CCIY | 0 | 0 | |||||||
6355 | CCIZ | 0 | 0 | |||||||
6356 | CCIp | 200 | 93 5/8 | 93 5/8 | 93 5/8 | 93 5/8 | 2900 | |||
6357 | CCIpA | 300 | 98 1/4 | 0 | ||||||
6358 | CCIpD | 200 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 25700 | |||
6359 | CCIpE | 200 | 25 3/4 | 25 7/8 | 26 1/64 | 25 3/4 | 49600 | |||
6360 | CCIpF | 3000 | 25 3/4 | 25 3/4 | 26 | 25 3/4 | 76200 | |||
6361 | CCIpG | 1000 | 23 3/8 | 23 9/16 | 23 5/8 | 23 1/4 | 44000 | |||
6362 | CCIpH | 100 | 23 1/8 | 0 | ||||||
6363 | CCIpI | 400 | 26 7/8 | 26 3/4 | 26 7/8 | 26 3/4 | 2300 | |||
6364 | CCIpJ | 700 | 27 1/8 | 27 | 27 1/4 | 27 | 5900 | |||
6365 | CCIpK | 2000 | 26 1/2 | 0 | ||||||
6366 | CCIpP | 13400 | 18 7/8 | 19 1/8 | 19 5/8 | 0 | ||||
6367 | CCJ/PP | 0 | 15 5/8 | 16 1/8 | 0 | |||||
6368 | CCJ/PPw | 6600 | 28 1/8 | 28 1/8 | 28 1/4 | 0 | ||||
6369 | CCK | 1000 | 52 3/4 | 52 7/8 | 53 | 52 3/4 | 52 1/2 | 52 7/8 | 4500 | |
6370 | CCKC | 0 | 0 | |||||||
6371 | CCKIV | 0 | 0 | |||||||
6372 | CCKL | 0 | 0 | |||||||
6373 | CCKN | 0 | 0 | |||||||
6374 | CCKS | 0 | 0 | |||||||
6375 | CCKT | 0 | 0 | |||||||
6376 | CCKX | 0 | 0 | |||||||
6377 | CCKY | 0 | 0 | |||||||
6378 | CCKp | 20000 | 49 13/32 | 0 | ||||||
6379 | CCL | 100 | 31 1/8 | 30 7/8 | 31 1/8 | 30 7/8 | 30 7/8 | 31 1/4 | 600 | |
6380 | CCLA | 0 | 0 | |||||||
6381 | CCLAY | 0 | 23.1250 | 21.5000 | 22.1250 | 0 | ||||
6382 | CCLB | 0 | 0 | |||||||
6383 | CCLC | 0 | 0 | |||||||
6384 | CCLE | 0 | 0 | |||||||
6385 | CCLF | 0 | 0 | |||||||
6386 | CCLI | 0 | 0 | |||||||
6387 | CCLK | 0 | 0 | |||||||
6388 | CCLL | 0 | 0 | |||||||
6389 | CCLM | 0 | 0 | |||||||
6390 | CCLN | 0 | 0 | |||||||
6391 | CCLNF | 2500 | 3 1/2 | 3 1/4 | 3 3/4 | 3 1/8 | 3 1/2 | 3 5/8 | 505600 | |
6392 | CCLO | 0 | 0 | |||||||
6393 | CCLP | 0 | 0 | |||||||
6394 | CCLR | 200 | 11 1/2 | 11 | 11 3/4 | 11 | 11 | 11 3/4 | 3600 | |
6395 | CCLS | 0 | 0 | |||||||
6396 | CCLT | 0 | 0 | |||||||
6397 | CCLWF | 500 | 11/32 | 7/16 | 7/16 | 11/32 | 11/32 | 9/16 | 1500 | |
6398 | CCLX | 0 | 0 | |||||||
6399 | CCLXX | 0 | 0 | |||||||
6400 | CCLY | 0 | 0 | |||||||
6401 | CCM | 0 | 0 | |||||||
6402 | CCMM | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 1000 | |
6403 | CCMXX | 0 | 0.46 | 4.88 | 4.98 | 2266 | ||||
6404 | CCMp | 3000 | 24 1/2 | 24 1/4 | 24 1/2 | 24 1/8 | 17200 | |||
6405 | CCN | 200 | 41 | 41 | 41 | 41 | 40 5/8 | 41 3/8 | 200 | |
6406 | CCNA | 0 | 0 | |||||||
6407 | CCNE | 400 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 35.5000 | 37.0000 | 400 | |
6408 | CCNG | 0 | 0 | |||||||
6409 | CCNpA | 100 | 14 1/2 | 0 | ||||||
6410 | CCNpB | 800 | 848 1/2 | 0 | ||||||
6411 | CCO | 1000 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 3/16 | 2 1/4 | 3200 | |
6412 | CCOA | 5000 | 0.8750 | 0.6250 | 0.7500 | 0 | ||||
6413 | CCOB | 0 | 0 | |||||||
6414 | CCOM | 2000 | 13/32 | 13/32 | 13/32 | 13/32 | 13/32 | 15/32 | 13600 | |
6415 | CCOMP | 900 | 13/32 | 13/32 | 7/16 | 13/32 | 13/32 | 1/2 | 7400 | |
6416 | CCON | 1000 | 16 1/4 | 16 1/8 | 16 3/8 | 16 1/8 | 16 1/8 | 16 3/8 | 54200 | |
6417 | CCOR | 200 | 0.2187 | 0.2187 | 0.3300 | 0 | ||||
6418 | CCOS | 0 | 0 | |||||||
6419 | CCOW | 700 | 15 3/4 | 14 3/4 | 15 3/4 | 0 | ||||
6420 | CCPFX | 0 | 14.04 | 14.04 | 14.78 | 0 | ||||
6421 | CCPG | 400 | 10.7500 | 9.0000 | 11.0000 | 0 | ||||
6422 | CCPN | 50000 | 0.1000 | 0.0200 | 0.1000 | 0 | ||||
6423 | CCPR | 200 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 5/8 | 21 1/4 | 14800 | |
6424 | CCPT | 0 | 0 | |||||||
6425 | CCQ | 0 | 0 | |||||||
6426 | CCQ.A | 0 | 0 | |||||||
6427 | CCQ.B | 0 | 0 | |||||||
6428 | CCQA | 0 | 0 | |||||||
6429 | CCQL | 0 | 0 | |||||||
6430 | CCQY | 0 | 0 | |||||||
6431 | CCR | 1000 | 29 3/8 | 29 | 29 1/2 | 29 | 28 3/4 | 29 1/2 | 3000 | |
6432 | CCRC | 0 | 0 | |||||||
6433 | CCRCF | 0 | 0.5100 | 0 | ||||||
6434 | CCRE | 1100 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 | |||
6435 | CCRI | 5000 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 1 7/8 | 9900 | |
6436 | CCRK | 50 | 103.0000 | 103.0000 | 110.0000 | 0 | ||||
6437 | CCRL | 0 | 0 | |||||||
6438 | CCRO | 700 | 22 1/4 | 22 | 23 1/2 | 22 | 22 1/4 | 23 1/4 | 137900 | |
6439 | CCRR | 0 | 0 | |||||||
6440 | CCRXX | 0 | 0 | |||||||
6441 | CCRY | 0 | 0 | |||||||
6442 | CCS | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 15 5/8 | 16 1/4 | 500 | |
6443 | CCS.V | 0 | 0 | |||||||
6444 | CCSB | 0 | 0 | |||||||
6445 | CCSBP | 17500 | 32.7500 | 32.2500 | 32.7500 | 32.2500 | 18500 | |||
6446 | CCSC | 500 | 20 | 20 1/4 | 20 3/4 | 20 | 19 7/8 | 20 3/8 | 28400 | |
6447 | CCSD | 0 | 0 | |||||||
6448 | CCSDP | 0 | 0 | |||||||
6449 | CCSI | 13400 | 4 7/8 | 5 1/2 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/8 | 83400 | |
6450 | CCSIW | 3800 | 1 1/2 | 1 3/4 | 1 3/4 | 1 1/8 | 1 1/8 | 1 1/2 | 45900 | |
6451 | CCSU | 0 | 0 | |||||||
6452 | CCSw | 0 | 14 3/4 | 15 1/4 | 0 | |||||
6453 | CCT | 100 | 20 7/8 | 20 7/8 | 20 7/8 | 20 3/4 | 20 | 21 1/8 | 1600 | |
6454 | CCTBX | 0 | 7.54 | 7.54 | 7.54 | 0 | ||||
6455 | CCTC | 300 | 2.6250 | 0 | ||||||
6456 | CCTI | 1000 | 32 1/4 | 32 | 32 3/4 | 31 1/4 | 32 | 32 1/2 | 140300 | |
6457 | CCTU | 600 | 5.8750 | 5.8750 | 5.8750 | 5.8750 | 5.7500 | 6.7500 | 600 | |
6458 | CCTV | 0 | 0 | |||||||
6459 | CCTVY | 200 | 43 25/32 | 43 3/4 | 44 | 43 3/4 | 43 3/4 | 44 | 9000 | |
6460 | CCTXX | 0 | 0.58 | 3.07 | 3.11 | 310 | ||||
6461 | CCU | 100 | 69 | 69 | 69 | 69 | 68 | 68 7/8 | 700 | |
6462 | CCUA | 0 | 0 | |||||||
6463 | CCUB | 0 | 0 | |||||||
6464 | CCUC | 0 | 0 | |||||||
6465 | CCUD | 0 | 0 | |||||||
6466 | CCUI | 0 | 0 | |||||||
6467 | CCUK | 0 | 0 | |||||||
6468 | CCUL | 0 | 0 | |||||||
6469 | CCUM | 0 | 0 | |||||||
6470 | CCUR | 10000 | 1 7/8 | 1 29/32 | 2 | 1 27/32 | 1 7/8 | 1 15/16 | 297300 | |
6471 | CCUT | 0 | 0 | |||||||
6472 | CCUU | 0 | 0 | |||||||
6473 | CCUUY | 3000 | 19 1/2 | 19 5/8 | 19 7/8 | 19 1/2 | 19 3/8 | 19 3/4 | 23800 | |
6474 | CCUw | 0 | 33 7/8 | 36 1/8 | 0 | |||||
6475 | CCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6476 | CCVD | 500 | 12 | 12 | 12 1/8 | 11 1/2 | 11 1/2 | 12 | 16400 | |
6477 | CCVIX | 0 | 14.98 | 14.98 | 15.73 | 0 | ||||
6478 | CCWW | 200 | 1 3/8 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 47000 | |
6479 | CCWWW | 7700 | 3/8 | 15/32 | 15/32 | 3/8 | 3/8 | 1/2 | 19700 | |
6480 | CCX | 0 | 0 | |||||||
6481 | CCYQF | 0 | 1.3500 | 0 | ||||||
6482 | CCZ | 2000 | 5/8 | 3/4 | 1 1/4 | 0 | ||||
6483 | CCZC | 0 | 0 | |||||||
6484 | CDA | 100 | 4 7/8 | 4 1/2 | 4 7/8 | 0 | ||||
6485 | CDAC | 0 | 0 | |||||||
6486 | CDAG | 0 | 0 | |||||||
6487 | CDAL | 20000 | 0.1800 | 0 | ||||||
6488 | CDAT | 5000 | 20 1/8 | 21 3/8 | 21 5/8 | 20 | 20 | 20 1/8 | 147000 | |
6489 | CDAr | 200 | 1 1/16 | 7/8 | 1 3/16 | 0 | ||||
6490 | CDArw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
6491 | CDBK | 100 | 46.0000 | 0 | ||||||
6492 | CDC/WS | 0 | 1 3/4 | 2 1/4 | 0 | |||||
6493 | CDCA | 0 | 0 | |||||||
6494 | CDCO | 200 | 17 1/8 | 17 5/8 | 17 7/8 | 16 3/4 | 17 1/8 | 17 1/2 | 161700 | |
6495 | CDCR | 1300 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 6 | 17200 | |
6496 | CDCS | 200 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.8750 | 200 | |
6497 | CDCUF | 0 | 0.9228 | 0 | ||||||
6498 | CDCY | 10000 | 1.6250 | 0.8750 | 1.7500 | 0 | ||||
6499 | CDDEF | 0 | 0 | |||||||
6500 | CDE | 1000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 1/2 | 14 3/8 | 15 1/2 | 2300 | |
6501 | CDEC | 0 | 0 | |||||||
6502 | CDEI | 0 | 0 | |||||||
6503 | CDEK | 0 | 0 | |||||||
6504 | CDEL | 0 | 0 | |||||||
6505 | CDEM | 0 | 0 | |||||||
6506 | CDER | 0 | 0 | |||||||
6507 | CDES | 0 | 0 | |||||||
6508 | CDET | 0 | 0 | |||||||
6509 | CDEV | 0 | 0 | |||||||
6510 | CDEVY | 0 | 8.8000 | 0 | ||||||
6511 | CDEW | 0 | 0 | |||||||
6512 | CDEXX | 0 | 0.39 | 2.65 | 2.69 | 603 | ||||
6513 | CDEZ | 0 | 0 | |||||||
6514 | CDEp | 700 | 17 1/8 | 16 7/8 | 17 5/8 | 0 | ||||
6515 | CDFIX | 0 | 14.28 | 14.28 | 14.95 | 0 | ||||
6516 | CDFXX | 0 | 0.47 | 2.99 | 3.03 | 11883 | ||||
6517 | CDGA | 0 | 0 | |||||||
6518 | CDGAO | 0 | 0 | |||||||
6519 | CDI | 100 | 30 | 29 | 29 5/8 | 0 | ||||
6520 | CDIA | 0 | 0 | |||||||
6521 | CDIAF | 0 | 0 | |||||||
6522 | CDIB | 0 | 0 | |||||||
6523 | CDIBF | 0 | 0 | |||||||
6524 | CDIC | 0 | 0 | |||||||
6525 | CDIF | 0 | 0 | |||||||
6526 | CDII | 0 | 0 | |||||||
6527 | CDIL | 0 | 0 | |||||||
6528 | CDIM | 3000 | 1 7/8 | 1 5/8 | 1 7/8 | 1 1/2 | 1 7/8 | 2 | 23300 | |
6529 | CDIMW | 2000 | 1/8 | 1/8 | 1/4 | 0 | ||||
6530 | CDIO | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 3 | 4 1/4 | 100 | |
6531 | CDIR | 200 | 18 1/2 | 18 1/2 | 20 1/2 | 0 | ||||
6532 | CDIXX | 0 | 0.49 | 4.81 | 4.94 | 8550 | ||||
6533 | CDL | 700 | 2 5/8 | 0 | ||||||
6534 | CDL.A | 0 | 0 | |||||||
6535 | CDL.B | 0 | 0 | |||||||
6536 | CDLC | 0 | 0 | |||||||
6537 | CDLG | 0 | 0 | |||||||
6538 | CDLI | 200 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 13700 | |
6539 | CDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
6540 | CDMA | 6800 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
6541 | CDMAP | 100 | 0.3437 | 0.3437 | 0.4375 | 0 | ||||
6542 | CDMI | 1000 | 2.8125 | 3.1250 | 3.1250 | 2.8125 | 2.7500 | 2.9375 | 33000 | |
6543 | CDMS | 1500 | 16 1/2 | 16 1/4 | 16 5/8 | 16 | 16 | 16 1/2 | 8900 | |
6544 | CDMXX | 0 | 0.63 | 4.90 | 5.03 | 59609 | ||||
6545 | CDN | 200 | 38 3/4 | 39 | 39 | 38 3/4 | 38 5/8 | 40 1/2 | 400 | |
6546 | CDNC | 0 | 0 | |||||||
6547 | CDND | 0 | 0 | |||||||
6548 | CDNE | 0 | 0 | |||||||
6549 | CDNG | 0 | 0 | |||||||
6550 | CDNH | 0 | 0 | |||||||
6551 | CDNI | 0 | 0 | |||||||
6552 | CDNL | 0 | 0 | |||||||
6553 | CDNN | 0 | 0 | |||||||
6554 | CDNO | 300 | 0.0100 | 0 | ||||||
6555 | CDNP | 0 | 0 | |||||||
6556 | CDNRF | 0 | 23.8700 | 0 | ||||||
6557 | CDNS | 0 | 0 | |||||||
6558 | CDNT | 0 | 0 | |||||||
6559 | CDNW | 0 | 0 | |||||||
6560 | CDNX | 0 | 0 | |||||||
6561 | CDNZF | 0 | 0.8900 | 0 | ||||||
6562 | CDNw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
6563 | CDO | 100 | 32 | 32 | 33 3/4 | 0 | ||||
6564 | CDOC | 1500 | 5 7/8 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 44100 | |
6565 | CDOCW | 1300 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 1300 | |
6566 | CDOF | 0 | 0 | |||||||
6567 | CDOL | 0 | 0 | |||||||
6568 | CDOO | 0 | 0 | |||||||
6569 | CDOR | 0 | 0 | |||||||
6570 | CDOT | 0 | 0 | |||||||
6571 | CDOX | 0 | 0 | |||||||
6572 | CDOpA | 300 | 26 | 26 | 26 | 26 | 300 | |||
6573 | CDOpB | 38500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 38500 | |||
6574 | CDP | 800 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 3/8 | 49 7/8 | 800 | |
6575 | CDPC | 0 | 0 | |||||||
6576 | CDPT | 0 | 0 | |||||||
6577 | CDPY | 0 | 0 | |||||||
6578 | CDR/U | 0 | 0 | |||||||
6579 | CDR/WS | 0 | 3/4 | 1 3/4 | 0 | |||||
6580 | CDRA | 0 | 0 | |||||||
6581 | CDRD | 2000 | 4 | 3 3/4 | 4 3/8 | 3 3/4 | 3 7/8 | 4 | 108200 | |
6582 | CDRM | 400 | 3 3/16 | 3 3/16 | 3 3/16 | 2 5/8 | 2 7/8 | 3 3/16 | 17000 | |
6583 | CDRMW | 2500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 1/16 | 1 1/16 | 1 1/4 | 9500 | |
6584 | CDS | 1000 | 2 3/8 | 1 1/2 | 2 5/8 | 0 | ||||
6585 | CDSB | 0 | 0 | |||||||
6586 | CDSC | 0 | 0 | |||||||
6587 | CDSD | 0 | 0 | |||||||
6588 | CDSI | 5000 | 32 1/4 | 32 1/2 | 32 1/2 | 31 3/4 | 31 3/4 | 32 1/2 | 19400 | |
6589 | CDSM | 0 | 0 | |||||||
6590 | CDSN | 0 | 0 | |||||||
6591 | CDSS | 0 | 0 | |||||||
6592 | CDSpA | 0 | 0 | |||||||
6593 | CDT | 1000 | 21 1/2 | 21 | 21 1/2 | 0 | ||||
6594 | CDTC | 200 | 29 3/4 | 31 1/2 | 31 1/2 | 29 1/2 | 29 1/2 | 30 | 208500 | |
6595 | CDTI | 1000 | 2 1/2 | 2 31/64 | 2 1/2 | 2 1/16 | 1 7/8 | 2 1/2 | 5800 | |
6596 | CDTR | 0 | 0 | |||||||
6597 | CDTS | 1000 | 7 3/4 | 7 1/2 | 8 1/8 | 7 | 7 3/4 | 8 1/8 | 173600 | |
6598 | CDTX | 0 | 0 | |||||||
6599 | CDV.A | 0 | 0 | |||||||
6600 | CDVE | 2500 | 0.7500 | 0.6562 | 0.8750 | 0 | ||||
6601 | CDVG | 0 | 0.1250 | 1.0000 | 0 | |||||
6602 | CDW | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
6603 | CDWC | 500 | 66 7/8 | 66 1/4 | 67 | 66 1/8 | 66 1/8 | 67 1/4 | 45100 | |
6604 | CDWD | 10000 | 60.7500 | 0 | ||||||
6605 | CDWY | 0 | 0 | |||||||
6606 | CDX | 100 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
6607 | CDX.A | 0 | 0 | |||||||
6608 | CDXD | 0 | 0 | |||||||
6609 | CDXP | 0 | 0 | |||||||
6610 | CDXV | 0 | 0 | |||||||
6611 | CDXX | 6000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
6612 | CDXpA | 300 | 56 1/4 | 0 | ||||||
6613 | CDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6614 | CDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
6615 | CE | 800 | 30 3/8 | 29 1/2 | 30 | 0 | ||||
6616 | CEAS | 1000 | 0.4687 | 0.3750 | 0.4375 | 0 | ||||
6617 | CEBA | 0 | 0 | |||||||
6618 | CEBC | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 1/4 | 15 3/4 | 22700 | |
6619 | CEBK | 6000 | 17 1/4 | 17 1/8 | 18 | 17 1/8 | 17 1/4 | 18 | 20700 | |
6620 | CEC | 1000 | 1 1/4 | 1 1/4 | 1 1/2 | 0 | ||||
6621 | CECB | 700 | 15.2500 | 0 | ||||||
6622 | CECE | 1800 | 2 3/8 | 2 5/16 | 2 3/8 | 2 5/16 | 2 3/8 | 2 17/32 | 5700 | |
6623 | CECF | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3125 | 1000 | |
6624 | CECI | 100 | 0.1875 | 0.1875 | 0.6250 | 0 | ||||
6625 | CECN | 600 | 0.7812 | 0.6300 | 0.8300 | 0.6300 | 0.7600 | 0.7900 | 1227600 | |
6626 | CECO | 600 | 0.7500 | 0.6900 | 0.7500 | 0.6900 | 0.6900 | 0.7500 | 1400 | |
6627 | CECOA | 0 | 0 | |||||||
6628 | CECS | 1600 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1300 | 1600 | |
6629 | CECX | 100 | 9 1/8 | 8 3/4 | 9 1/2 | 8 3/4 | 9 1/8 | 9 1/2 | 22000 | |
6630 | CEDNL | 600 | 78.5000 | 0 | ||||||
6631 | CEDNM | 100 | 70.4500 | 0 | ||||||
6632 | CEDR | 4400 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/4 | 5000 | |
6633 | CEDS | 0 | 0 | |||||||
6634 | CEDSO | 0 | 0 | |||||||
6635 | CEDSP | 500 | 25.3750 | 25.3750 | 25.5000 | 25.3750 | 25.2500 | 25.8750 | 4200 | |
6636 | CEE | 300 | 20 5/8 | 20 7/8 | 21 5/8 | 0 | ||||
6637 | CEEE | 34 | 11.6256 | 3.3750 | 4.0000 | 0 | ||||
6638 | CEEYF | 0 | 4.7100 | 0 | ||||||
6639 | CEF | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 7/16 | 4 3/4 | 1800 | |
6640 | CEF.A | 0 | 0 | |||||||
6641 | CEFC | 100 | 26.0000 | 0 | ||||||
6642 | CEFR | 0 | 0 | |||||||
6643 | CEFT | 500 | 29 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 29 1/2 | 198000 | |
6644 | CEFXX | 0 | 0.27 | 5.27 | 5.41 | 180 | ||||
6645 | CEGCX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
6646 | CEGE | 600 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 58600 | |
6647 | CEGR | 200 | 60.0000 | 52.0000 | 92.0000 | 0 | ||||
6648 | CEI | 100 | 43 3/8 | 43 3/8 | 43 3/8 | 43 3/8 | 43 1/2 | 43 7/8 | 100 | |
6649 | CEIBX | 0 | 8.29 | 8.29 | 8.29 | 0 | ||||
6650 | CEIC | 0 | 0 | |||||||
6651 | CEICX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
6652 | CEID | 0 | 0 | |||||||
6653 | CEIFX | 0 | 14.91 | 14.91 | 14.91 | 0 | ||||
6654 | CEIL | 0 | 0 | |||||||
6655 | CEIN | 0 | 0 | |||||||
6656 | CEITF | 0 | 1.7500 | 0 | ||||||
6657 | CEKR | 2300 | 0.5000 | 0.4375 | 0.6875 | 0 | ||||
6658 | CEL/D | 1500 | 7 3/8 | 6 1/2 | 6 7/8 | 0 | ||||
6659 | CELB | 0 | 0 | |||||||
6660 | CELC | 40000 | 0.0030 | 0.0010 | 0.0300 | 0 | ||||
6661 | CELG | 700 | 9 15/16 | 9 5/8 | 10 | 9 5/8 | 9 3/4 | 10 | 152100 | |
6662 | CELI | 500 | 4 | 6 7/8 | 7 1/8 | 4611100 | ||||
6663 | CELIW | 30000 | 3/16 | 9/32 | 5/16 | 935400 | ||||
6664 | CELL | 1700 | 35 1/8 | 36 | 36 | 35 | 35 1/8 | 35 3/8 | 185700 | |
6665 | CELP | 1500 | 0.0030 | 0.0100 | 0.0100 | 0.0030 | 0.0030 | 0.0200 | 37300 | |
6666 | CELS | 1000 | 28 1/4 | 28 3/4 | 28 7/8 | 28 1/8 | 28 1/8 | 28 3/8 | 102600 | |
6667 | CELT | 1000 | 3 | 0 | ||||||
6668 | CELX | 4000 | 0.5000 | 0.4375 | 0.6250 | 0 | ||||
6669 | CEM | 0 | 0 | |||||||
6670 | CEMC | 0 | 0 | |||||||
6671 | CEMCY | 0 | 31.1250 | 0 | ||||||
6672 | CEMG | 0 | 0 | |||||||
6673 | CEMGY | 0 | 0 | |||||||
6674 | CEMT | 0 | 0 | |||||||
6675 | CEMX | 1900 | 8 5/8 | 8 11/16 | 8 11/16 | 8 5/8 | 8 1/2 | 9 | 96900 | |
6676 | CEN | 100 | 48 3/8 | 48 1/2 | 49 | 0 | ||||
6677 | CENC | 200 | 1.2500 | 1.7500 | 1.7500 | 1.2500 | 1.2500 | 1.8750 | 1200 | |
6678 | CEND | 0 | 0 | |||||||
6679 | CENF | 5000 | 29 1/8 | 28 1/2 | 29 1/8 | 28 1/4 | 28 5/8 | 29 1/4 | 59500 | |
6680 | CENI | 100 | 23 5/8 | 23 5/8 | 23 5/8 | 23 5/8 | 23 1/4 | 24 3/4 | 100 | |
6681 | CENN | 0 | 0 | |||||||
6682 | CENP | 0 | 0 | |||||||
6683 | CENR | 0 | 0 | |||||||
6684 | CENS | 0 | 0 | |||||||
6685 | CENSX | 0 | 32.72 | 32.72 | 32.72 | 2000 | ||||
6686 | CENT | 1000 | 21 15/16 | 22 1/2 | 22 9/16 | 21 5/8 | 21 7/8 | 22 | 125800 | |
6687 | CENX | 15000 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 19200 | |
6688 | CENXX | 0 | 0.79 | 2.98 | 3.02 | 15782 | ||||
6689 | CENY | 0 | 0 | |||||||
6690 | CENp | 123900 | 99 3/32 | 0 | ||||||
6691 | CEON | 1000 | 7 1/2 | 6 5/16 | 7 3/4 | 6 1/4 | 7 3/8 | 7 5/8 | 438700 | |
6692 | CEOP | 0 | 0 | |||||||
6693 | CEOPL | 0 | 0 | |||||||
6694 | CEOPO | 0 | 0 | |||||||
6695 | CEOPP | 0 | 0 | |||||||
6696 | CEPA | 3000 | 0.0025 | 0 | ||||||
6697 | CEPH | 500 | 17 1/4 | 16 7/8 | 17 3/4 | 16 3/4 | 17 1/4 | 17 3/8 | 301100 | |
6698 | CEPO | 0 | 0 | |||||||
6699 | CEPON | 100 | 100.6250 | 0 | ||||||
6700 | CEPOO | 200 | 63.6500 | 0 | ||||||
6701 | CER | 300 | 36 1/8 | 35 5/8 | 36 | 0 | ||||
6702 | CERB | 100 | 6 | 6 | 6 | 6 | 6 | 6 1/4 | 4100 | |
6703 | CERBB | 300 | 6.7500 | 6.2500 | 9.0000 | 0 | ||||
6704 | CERC | 0 | 0 | |||||||
6705 | CERN | 500 | 15 | 15 | 15 3/4 | 15 | 15 | 15 1/4 | 290400 | |
6706 | CERO | 0 | 0 | |||||||
6707 | CERS | 0 | 0 | |||||||
6708 | CERT | 0 | 0 | |||||||
6709 | CERp | 100 | 61 | 0 | ||||||
6710 | CES | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 200 | |||
6711 | CESH | 500 | 1 9/32 | 1 1/4 | 1 7/16 | 1 1/8 | 1 1/8 | 1 9/32 | 15000 | |
6712 | CESR | 500 | 11.2500 | 11.0000 | 12.0000 | 0 | ||||
6713 | CESW | 0 | 0 | |||||||
6714 | CESY | 300 | 0.0001 | 0 | ||||||
6715 | CESw | 0 | 22 7/8 | 25 1/8 | 0 | |||||
6716 | CET | 200 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 1000 | |||
6717 | CETF | 500 | 29.2500 | 0 | ||||||
6718 | CETP | 1000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
6719 | CETV | 500 | 27 3/4 | 27 3/4 | 28 1/8 | 27 3/4 | 27 3/4 | 28 3/8 | 13100 | |
6720 | CETXX | 0 | 0.63 | 2.78 | 2.85 | 1289 | ||||
6721 | CETpD | 100 | 73 | 70 | 80 | 0 | ||||
6722 | CEUS | 25000 | 11 3/4 | 12 1/2 | 12 1/2 | 11 5/8 | 11 5/8 | 12 | 372400 | |
6723 | CEUVF | 0 | 3.8750 | 0 | ||||||
6724 | CEVW | 0 | 0 | |||||||
6725 | CEVWF | 0 | 1.2200 | 0 | ||||||
6726 | CEX | 0 | 398.53 | 397.99 | 401.05 | 397.28 | 397.67 | 399.28 | 0 | |
6727 | CEXC | 0 | 0 | |||||||
6728 | CEXG | 0 | 0 | |||||||
6729 | CEXIX | 0 | 8.29 | 8.29 | 8.70 | 0 | ||||
6730 | CEXP | 10000 | 29 | 29 3/8 | 29 5/8 | 28 7/8 | 28 7/8 | 29 1/8 | 739300 | |
6731 | CEXY | 2000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
6732 | CF | 100 | 68 7/8 | 68 1/2 | 69 1/4 | 0 | ||||
6733 | CFAC | 1500 | 18 7/8 | 19 1/2 | 20 1/2 | 18 7/8 | 18 7/8 | 19 1/2 | 8000 | |
6734 | CFAGX | 0 | 29.07 | 29.07 | 30.12 | 0 | ||||
6735 | CFAX | 0 | 0 | |||||||
6736 | CFB | 400 | 47 3/8 | 48 1/4 | 48 5/8 | 0 | ||||
6737 | CFBA | 100 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 100 | |||
6738 | CFBAX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
6739 | CFBDX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
6740 | CFBH | 0 | 0 | |||||||
6741 | CFBI | 5000 | 33 7/8 | 32 3/4 | 34 1/4 | 32 3/4 | 33 1/2 | 34 | 222400 | |
6742 | CFBLX | 0 | 25.08 | 25.08 | 25.99 | 0 | ||||
6743 | CFBN | 200 | 19 5/8 | 0 | ||||||
6744 | CFBNX | 0 | 19.27 | 19.27 | 19.97 | 0 | ||||
6745 | CFBO | 0 | 0 | |||||||
6746 | CFBS | 200 | 27 1/8 | 27 | 27 1/2 | 27 | 27 1/8 | 27 1/2 | 71600 | |
6747 | CFBW | 0 | 0 | |||||||
6748 | CFBX | 1800 | 27 5/8 | 27 1/4 | 28 1/8 | 26 3/4 | 27 1/4 | 27 3/4 | 74000 | |
6749 | CFBXZ | 2600 | 43 | 41 3/4 | 43 | 41 3/4 | 43 | 44 1/2 | 3400 | |
6750 | CFC | 100 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
6751 | CFCAX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
6752 | CFCC | 3300 | 0.0600 | 0.0600 | 0.1000 | 0 | ||||
6753 | CFCGF | 0 | 0.2700 | 0 | ||||||
6754 | CFCI | 2000 | 11 5/8 | 10 7/8 | 11 5/8 | 10 7/8 | 10 7/8 | 11 5/8 | 4500 | |
6755 | CFCM | 400 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 8 | 400 | |
6756 | CFCP | 200 | 21 | 23 | 23 | 21 | 21 | 23 | 400 | |
6757 | CFCX | 14200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
6758 | CFCXX | 0 | 0.65 | 4.93 | 5.04 | 5588 | ||||
6759 | CFDAX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
6760 | CFDXX | 0 | 0.61 | 2.79 | 2.83 | 2117 | ||||
6761 | CFE | 0 | 0 | |||||||
6762 | CFEAX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
6763 | CFECF | 0 | 1.1000 | 0 | ||||||
6764 | CFEQX | 0 | 16.47 | 16.47 | 17.25 | 0 | ||||
6765 | CFET | 0 | 0 | |||||||
6766 | CFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
6767 | CFFC | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 22 1/2 | 200 | |
6768 | CFFE | 2000 | 1.1250 | 1.0625 | 2.0625 | 0 | ||||
6769 | CFFIX | 0 | 9.86 | 9.86 | 10.32 | 0 | ||||
6770 | CFFR | 2000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
6771 | CFGAX | 0 | 16.22 | 16.22 | 17.21 | 0 | ||||
6772 | CFGBX | 0 | 16.05 | 16.05 | 16.05 | 0 | ||||
6773 | CFGI | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 3/4 | 1000 | |
6774 | CFGIW | 4300 | 13/16 | 13/16 | 1 | 0 | ||||
6775 | CFGL | 0 | 0 | |||||||
6776 | CFGP | 0 | 0 | |||||||
6777 | CFGRX | 0 | 31.02 | 31.02 | 32.15 | 0 | ||||
6778 | CFHC | 500 | 26 3/8 | 24 7/8 | 26 1/2 | 24 7/8 | 26 1/8 | 26 1/2 | 29100 | |
6779 | CFHO | 0 | 0 | |||||||
6780 | CFI | 0 | 0 | |||||||
6781 | CFIAX | 0 | 9.44 | 9.44 | 9.67 | 0 | ||||
6782 | CFIB | 200 | 5 7/8 | 5 7/8 | 6 3/8 | 0 | ||||
6783 | CFIC | 1000 | 13 1/8 | 13 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/4 | 4500 | |
6784 | CFICX | 0 | 17.08 | 17.08 | 17.75 | 0 | ||||
6785 | CFIEX | 0 | 21.95 | 21.95 | 22.75 | 0 | ||||
6786 | CFIFX | 0 | 9.92 | 9.92 | 10.39 | 0 | ||||
6787 | CFIGX | 0 | 14.33 | 14.33 | 14.33 | 0 | ||||
6788 | CFIMX | 0 | 74.80 | 74.80 | 74.80 | 0 | ||||
6789 | CFIN | 300 | 3 5/8 | 3 5/8 | 3 15/16 | 0 | ||||
6790 | CFINP | 600 | 9 | 9 | 9 | 9 | 8 1/4 | 9 1/2 | 600 | |
6791 | CFISX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
6792 | CFIX | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 6100 | |
6793 | CFK | 400 | 4 | 4 | 4 | 4 | 4500 | |||
6794 | CFKI | 0 | 0 | |||||||
6795 | CFL | 300 | 55 | 54 3/8 | 55 1/4 | 54 3/8 | 54 1/4 | 54 5/8 | 6700 | |
6796 | CFLAX | 0 | 7.53 | 7.53 | 7.91 | 0 | ||||
6797 | CFLBX | 0 | 7.53 | 7.53 | 7.53 | 0 | ||||
6798 | CFLL | 0 | 0 | |||||||
6799 | CFLM | 0 | 0 | |||||||
6800 | CFLN | 0 | 0 | |||||||
6801 | CFLO | 600 | 5 1/8 | 4 7/8 | 5 1/8 | 4 3/4 | 5 | 5 1/4 | 107600 | |
6802 | CFLR | 0 | 0 | |||||||
6803 | CFLS | 0 | 0 | |||||||
6804 | CFLT | 0 | 0 | |||||||
6805 | CFLU | 0 | 0 | |||||||
6806 | CFM | 0 | 0 | |||||||
6807 | CFMFF | 200 | 10.2000 | 0 | ||||||
6808 | CFMI | 0 | 0 | |||||||
6809 | CFMIQ | 0 | 0 | |||||||
6810 | CFMLF | 0 | 2.4400 | 0 | ||||||
6811 | CFMT | 400 | 15 3/4 | 15 1/4 | 16 | 14 3/4 | 15 1/4 | 15 3/4 | 166900 | |
6812 | CFMXX | 0 | 0.54 | 2.88 | 2.92 | 1911 | ||||
6813 | CFN | 100 | 39 | 38 7/8 | 39 | 38 7/8 | 200 | |||
6814 | CFNC | 500 | 13 | 13 1/8 | 13 3/8 | 12 3/4 | 12 3/4 | 13 | 128700 | |
6815 | CFNJ | 0 | 0 | |||||||
6816 | CFNR | 0 | 0 | |||||||
6817 | CFNTX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
6818 | CFOGF | 0 | 0.3246 | 0 | ||||||
6819 | CFOM | 0 | 0 | |||||||
6820 | CFON | 1000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/8 | 3 1/8 | 3 3/8 | 12700 | |
6821 | CFPI | 10900 | 0.0315 | 0.0312 | 0.0315 | 0.0315 | 0.0312 | 0.0500 | 25000 | |
6822 | CFPO | 0 | 0 | |||||||
6823 | CFPOF | 0 | 0 | |||||||
6824 | CFR | 500 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
6825 | CFRA | 0 | 0 | |||||||
6826 | CFRAY | 0 | 1.2900 | 1.2800 | 1.3000 | 0 | ||||
6827 | CFRL | 0 | 0 | |||||||
6828 | CFRS | 0 | 0 | |||||||
6829 | CFS | 400 | 11 7/8 | 11 3/4 | 12 1/4 | 0 | ||||
6830 | CFSAX | 0 | 10.64 | 10.64 | 11.17 | 0 | ||||
6831 | CFSB | 400 | 19 | 18 1/4 | 19 | 18 | 18 | 19 | 28300 | |
6832 | CFSI | 1200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 21200 | |
6833 | CFSOX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
6834 | CFST | 2500 | 17.8750 | 17.8750 | 19.2500 | 0 | ||||
6835 | CFSTX | 0 | 18.50 | 18.50 | 19.17 | 0 | ||||
6836 | CFTP | 5000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 1/4 | 16 1/2 | 8300 | |
6837 | CFTXX | 0 | 0.56 | 2.94 | 2.99 | 5087 | ||||
6838 | CFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
6839 | CFVAX | 0 | 10.11 | 10.11 | 10.59 | 0 | ||||
6840 | CFVIX | 0 | 13.50 | 13.50 | 14.14 | 0 | ||||
6841 | CFWC | 200 | 21 1/2 | 21 11/16 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 4300 | |
6842 | CFX | 500 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 1500 | |
6843 | CFXC | 0 | 0 | |||||||
6844 | CFXIX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
6845 | CFXO | 0 | 0 | |||||||
6846 | CFXS | 0 | 0 | |||||||
6847 | CFY | 0 | 0 | |||||||
6848 | CG | 100 | 65 7/8 | 66 1/4 | 66 1/4 | 65 7/8 | 65 5/8 | 66 1/8 | 1400 | |
6849 | CGA | 300 | 5 15/16 | 0 | ||||||
6850 | CGAM | 1000 | 0.2500 | 0.1875 | 0.6250 | 0 | ||||
6851 | CGAR | 300 | 7.0000 | 7.0000 | 14.0000 | 0 | ||||
6852 | CGAS | 500 | 6 3/4 | 6 5/8 | 6 3/4 | 0 | ||||
6853 | CGAX | 0 | 0 | |||||||
6854 | CGBCF | 0 | 0.2200 | 0 | ||||||
6855 | CGBIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
6856 | CGBTX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
6857 | CGC | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 7/8 | 16 3/4 | 100 | |
6858 | CGCO | 2000 | 2 1/8 | 2 1/2 | 2 1/2 | 2 1/8 | 2 1/8 | 2 1/4 | 12000 | |
6859 | CGCP | 100 | 12 | 12 | 12 1/2 | 12 | 12 | 12 1/4 | 4500 | |
6860 | CGCXX | 0 | 0.41 | 5.19 | 5.39 | 460 | ||||
6861 | CGDAF | 0 | 0.5938 | 0 | ||||||
6862 | CGEN | 100 | 20 | 20 63/64 | 21 | 20 | 20 1/4 | 20 7/8 | 12300 | |
6863 | CGES | 800 | 22 1/2 | 22 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 9500 | |
6864 | CGF/WD | 0 | 5 1/8 | 5 5/8 | 0 | |||||
6865 | CGFIX | 0 | 11.29 | 11.29 | 11.29 | 0 | ||||
6866 | CGFLX | 0 | 13.60 | 13.60 | 14.39 | 0 | ||||
6867 | CGFV | 0 | 0 | |||||||
6868 | CGG | 0 | 0 | |||||||
6869 | CGGI | 1200 | 19 11/16 | 20 | 20 1/4 | 19 1/2 | 19 5/8 | 20 | 47400 | |
6870 | CGGpT | 200 | 25 5/8 | 0 | ||||||
6871 | CGH | 0 | 0 | |||||||
6872 | CGI | 100 | 24 1/8 | 23 5/8 | 24 1/8 | 23 5/8 | 700 | |||
6873 | CGII | 45000 | 0.2500 | 0.1875 | 0.3750 | 0 | ||||
6874 | CGIIC | 0 | 0 | |||||||
6875 | CGINX | 0 | 19.40 | 19.40 | 21.20 | 0 | ||||
6876 | CGIO | 0 | 0 | |||||||
6877 | CGIP | 0 | 0 | |||||||
6878 | CGIR | 0 | 0 | |||||||
6879 | CGIX | 200 | 6 | 5 5/8 | 6 | 5 3/8 | 5 1/2 | 6 | 11000 | |
6880 | CGL | 0 | 0 | |||||||
6881 | CGL.A | 0 | 0 | |||||||
6882 | CGL/A | 400 | 15 1/2 | 0 | ||||||
6883 | CGLA | 0 | 0 | |||||||
6884 | CGLB | 500 | 0.8750 | 0.7500 | 0.8437 | 0 | ||||
6885 | CGLD | 0 | 0 | |||||||
6886 | CGLL | 2000 | 7.5000 | 0 | ||||||
6887 | CGM | 500 | 13 | 13 | 13 | 13 | 12 3/8 | 12 3/4 | 500 | |
6888 | CGMAX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
6889 | CGME | 1000 | 5.0000 | 4.2500 | 5.2500 | 0 | ||||
6890 | CGMM | 0 | 0 | |||||||
6891 | CGMRX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
6892 | CGMS | 0 | 0 | |||||||
6893 | CGMT | 0 | 0 | |||||||
6894 | CGMV | 4000 | 2 3/8 | 2 5/16 | 2 3/8 | 0 | ||||
6895 | CGMXX | 0 | 0.50 | 4.79 | 4.95 | 5167 | ||||
6896 | CGN | 500 | 3 7/8 | 0 | ||||||
6897 | CGNE | 1000 | 5 1/4 | 5 1/8 | 5 7/16 | 5 1/8 | 5 3/16 | 5 5/16 | 269900 | |
6898 | CGNX | 25000 | 19 1/8 | 18 3/4 | 19 1/8 | 18 | 19 | 19 1/8 | 770200 | |
6899 | CGO | 0 | 0 | |||||||
6900 | CGOGX | 0 | 8.17 | 8.17 | 8.55 | 0 | ||||
6901 | CGP | 2800 | 48 | 49 1/8 | 49 1/2 | 100 | ||||
6902 | CGPA | 0 | 0 | |||||||
6903 | CGPB | 0 | 0 | |||||||
6904 | CGPC | 0 | 0 | |||||||
6905 | CGPE | 0 | 0 | |||||||
6906 | CGPG | 0 | 0 | |||||||
6907 | CGPH | 0 | 0 | |||||||
6908 | CGPI | 1000 | 11 1/4 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/4 | 11 1/4 | 3200 | |
6909 | CGPL | 0 | 0 | |||||||
6910 | CGPM | 0 | 0 | |||||||
6911 | CGPN | 0 | 0 | |||||||
6912 | CGPO | 0 | 0 | |||||||
6913 | CGPT | 0 | 0 | |||||||
6914 | CGPpA | 1000 | 149 1/8 | 176 | 180 | 0 | ||||
6915 | CGPpB | 100 | 119 3/4 | 0 | ||||||
6916 | CGPpH | 3400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 3400 | |||
6917 | CGR | 1000 | 11 1/8 | 10 3/4 | 11 1/8 | 0 | ||||
6918 | CGRBX | 0 | 21.08 | 21.08 | 21.08 | 0 | ||||
6919 | CGRF | 0 | 0 | |||||||
6920 | CGRFX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
6921 | CGRM | 4400 | 13 3/8 | 13 3/4 | 14 1/8 | 13 3/8 | 13 3/8 | 13 7/8 | 118800 | |
6922 | CGRO | 300 | 7 1/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 35500 | |
6923 | CGRP | 0 | 0 | |||||||
6924 | CGRV | 0 | 0 | |||||||
6925 | CGRWX | 0 | 20.96 | 20.96 | 22.24 | 0 | ||||
6926 | CGS | 1000 | 5 5/8 | 0 | ||||||
6927 | CGS.A | 0 | 0 | |||||||
6928 | CGSFX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
6929 | CGSI | 0 | 0 | |||||||
6930 | CGSM | 0 | 0 | |||||||
6931 | CGSMY | 0 | 0 | |||||||
6932 | CGSRA | 0 | 0 | |||||||
6933 | CGSXX | 0 | 0.53 | 4.63 | 4.65 | 4832 | ||||
6934 | CGTC | 1000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
6935 | CGTH | 0 | 0 | |||||||
6936 | CGTVF | 0 | 2.1875 | 0 | ||||||
6937 | CGU/WS | 0 | 1/4 | 3/4 | 0 | |||||
6938 | CGUAX | 0 | 12.64 | 12.64 | 13.41 | 0 | ||||
6939 | CGUL | 1000 | 5/8 | 25/32 | 25/32 | 9/16 | 17/32 | 5/8 | 67100 | |
6940 | CGVIX | 0 | 4.89 | 4.89 | 4.89 | 0 | ||||
6941 | CGVTX | 0 | 16.55 | 16.55 | 17.19 | 0 | ||||
6942 | CGW | 500 | 24 1/2 | 20 1/8 | 20 7/8 | 0 | ||||
6943 | CGWM | 0 | 0 | |||||||
6944 | CGWT | 0 | 0 | |||||||
6945 | CGXX | 0 | 0 | |||||||
6946 | CGY | 300 | 22 | 22 1/8 | 22 1/2 | 0 | ||||
6947 | CGZ | 0 | 0 | |||||||
6948 | CH | 100 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/8 | 22 1/2 | 100 | |
6949 | CHA | 500 | 43 1/8 | 42 1/2 | 43 | 0 | ||||
6950 | CHAA | 0 | 0 | |||||||
6951 | CHAAX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
6952 | CHAC | 0 | 0 | |||||||
6953 | CHAE | 0 | 0 | |||||||
6954 | CHAG | 2000 | 1.8125 | 1.6250 | 1.8125 | 1.6250 | 1.5625 | 2.0000 | 8400 | |
6955 | CHAH | 0 | 0 | |||||||
6956 | CHAHP | 0 | 0 | |||||||
6957 | CHAI | 300 | 6 | 6 | 6 1/4 | 6 | 6 | 6 1/8 | 58700 | |
6958 | CHAIU | 1800 | 8 1/2 | 9 1/2 | 12 | 0 | ||||
6959 | CHAIW | 3400 | 2 17/64 | 2 5/16 | 2 7/16 | 2 17/64 | 2 1/4 | 2 3/8 | 4900 | |
6960 | CHAIZ | 800 | 1 3/8 | 1 3/16 | 1 1/2 | 0 | ||||
6961 | CHAL | 0 | 0 | |||||||
6962 | CHAN | 0 | 0 | |||||||
6963 | CHANF | 2000 | 5 5/8 | 5 5/8 | 6 | 1200 | ||||
6964 | CHAP | 10000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 14700 | |
6965 | CHAR | 1000 | 1 3/32 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 22400 | |
6966 | CHAT | 700 | 2 11/16 | 2 7/8 | 2 31/32 | 2 11/16 | 2 11/16 | 2 7/8 | 70700 | |
6967 | CHAV | 0 | 0 | |||||||
6968 | CHAW | 1900 | 0.4375 | 0.5000 | 0.9375 | 0 | ||||
6969 | CHAZ | 0 | 0 | |||||||
6970 | CHB | 1000 | 21 5/8 | 23 | 23 | 21 1/2 | 22 1/8 | 22 1/2 | 1600 | |
6971 | CHBA | 0 | 0 | |||||||
6972 | CHBB | 0 | 0 | |||||||
6973 | CHBBF | 0 | 0.3000 | 0 | ||||||
6974 | CHBC | 0 | 0 | |||||||
6975 | CHBE | 0 | 0 | |||||||
6976 | CHBI | 100 | 11.2500 | 11.2500 | 13.7500 | 0 | ||||
6977 | CHBL | 0 | 0 | |||||||
6978 | CHBN | 0 | 0 | |||||||
6979 | CHBR | 0 | 0 | |||||||
6980 | CHBV | 0 | 0 | |||||||
6981 | CHBW | 0 | 0 | |||||||
6982 | CHBX | 0 | 0 | |||||||
6983 | CHBY | 0 | 0 | |||||||
6984 | CHBw | 0 | 20 | 21 | 0 | |||||
6985 | CHC | 1000 | 9 | 0 | ||||||
6986 | CHCA | 1500 | 3/8 | 5/16 | 3/8 | 5/16 | 5/16 | 3/8 | 113200 | |
6987 | CHCBX | 0 | 7.39 | 7.39 | 7.39 | 0 | ||||
6988 | CHCC | 0 | 0 | |||||||
6989 | CHCG | 0 | 0 | |||||||
6990 | CHCL | 300 | 0.8125 | 0.6250 | 0.8125 | 0 | ||||
6991 | CHCLX | 0 | 7.70 | 7.70 | 8.04 | 0 | ||||
6992 | CHCO | 100 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 21 1/4 | 22 1/2 | 100 | |
6993 | CHCR | 10000 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
6994 | CHCS | 200 | 5 5/8 | 5 5/8 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 7600 | |
6995 | CHCXX | 0 | 0.49 | 4.84 | 5.00 | 1188 | ||||
6996 | CHD | 400 | 22 7/8 | 21 7/8 | 22 5/8 | 0 | ||||
6997 | CHDC | 0 | 0 | |||||||
6998 | CHDI | 0 | 0 | |||||||
6999 | CHDL | 0 | 0 | |||||||
7000 | CHDN | 100 | 36 | 36 1/2 | 38 | 36 | 36 | 38 | 500 | |
7001 | CHDV | 0 | 0 | |||||||
7002 | CHDVF | 0 | 0.5300 | 0 | ||||||
7003 | CHDX | 5500 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 31500 | |
7004 | CHDXU | 5000 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 59700 | |
7005 | CHDXW | 4500 | 2 19/64 | 2 11/32 | 2 23/64 | 2 1/4 | 2 1/4 | 2 7/8 | 36700 | |
7006 | CHDXZ | 11800 | 1 5/16 | 1 19/64 | 1 5/16 | 1 19/64 | 1 1/4 | 1 1/2 | 41800 | |
7007 | CHDZ | 0 | 0 | |||||||
7008 | CHE | 100 | 37 1/2 | 37 1/8 | 37 1/2 | 36 7/8 | 37 | 37 1/2 | 1900 | |
7009 | CHEAX | 0 | 15.80 | 15.80 | 16.29 | 0 | ||||
7010 | CHEE | 0 | 0 | |||||||
7011 | CHEF | 1334 | 7/8 | 3/4 | 1 | 0 | ||||
7012 | CHEI | 0 | 0 | |||||||
7013 | CHEM | 5000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 25400 | |
7014 | CHEO | 0 | 0 | |||||||
7015 | CHER | 0 | 0 | |||||||
7016 | CHERA | 500 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 4300 | |
7017 | CHERB | 2500 | 10 5/8 | 11 | 11 | 10 1/4 | 10 1/4 | 11 | 3900 | |
7018 | CHES | 75000 | 0.0070 | 0.0070 | 0.0100 | 0 | ||||
7019 | CHESX | 0 | 15.86 | 15.86 | 15.86 | 0 | ||||
7020 | CHEU | 0 | 0 | |||||||
7021 | CHEUY | 0 | 8.8500 | 8.8700 | 9.0600 | 0 | ||||
7022 | CHEX | 600 | 2.7500 | 2.5000 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 3600 | |
7023 | CHEYX | 0 | 20.51 | 20.51 | 20.51 | 0 | ||||
7024 | CHEZ | 500 | 4 3/4 | 5 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 18700 | |
7025 | CHF | 200 | 4 3/4 | 4 1/2 | 4 7/8 | 0 | ||||
7026 | CHFB | 2000 | 5 | 5 | 5 1/4 | 0 | ||||
7027 | CHFC | 100 | 37 1/4 | 36 1/4 | 37 1/4 | 36 1/4 | 36 1/4 | 37 1/4 | 2600 | |
7028 | CHFR | 0 | 0 | |||||||
7029 | CHFT | 0 | 0 | |||||||
7030 | CHGC | 0 | 0 | |||||||
7031 | CHGCF | 0 | 0 | |||||||
7032 | CHGE | 0 | 0 | |||||||
7033 | CHGEH | 0 | 0 | |||||||
7034 | CHGEL | 100 | 64.0000 | 0 | ||||||
7035 | CHGEN | 100 | 59.0000 | 0 | ||||||
7036 | CHGEZ | 200 | 56.0000 | 0 | ||||||
7037 | CHGIX | 0 | 22.49 | 22.49 | 23.67 | 0 | ||||
7038 | CHGN | 0 | 0 | |||||||
7039 | CHGNF | 100 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/8 | 13 1/8 | 13 1/2 | 6700 | |
7040 | CHGO | 300 | 5 | 5 | 5 3/8 | 5 | 5 | 5 3/8 | 31500 | |
7041 | CHGOW | 100 | 1 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 61900 | |
7042 | CHGXX | 0 | 0.64 | 4.65 | 4.77 | 431 | ||||
7043 | CHH | 13800 | 14 | 14 3/8 | 14 3/8 | 13 3/4 | 13 7/8 | 14 | 619000 | |
7044 | CHHw | 3000 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
7045 | CHI | 800 | 1 1/8 | 0 | ||||||
7046 | CHIC | 0 | 0 | |||||||
7047 | CHIGX | 0 | 13.10 | 13.10 | 13.10 | 0 | ||||
7048 | CHIK | 500 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 10 3/4 | 500 | |
7049 | CHINX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
7050 | CHIO | 0 | 0 | |||||||
7051 | CHIP | 2000 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.8125 | 4600 | |
7052 | CHIR | 1000 | 18 7/8 | 18 1/4 | 18 15/16 | 17 3/4 | 18 3/4 | 18 7/8 | 3901700 | |
7053 | CHIp | 1000 | 3/16 | 5/32 | 9/32 | 0 | ||||
7054 | CHIw | 1000 | 11/64 | 9/64 | 13/64 | 0 | ||||
7055 | CHK | 200 | 66 1/4 | 66 1/4 | 66 1/4 | 66 1/4 | 65 | 65 5/8 | 200 | |
7056 | CHKA | 0 | 0 | |||||||
7057 | CHKC | 0 | 0 | |||||||
7058 | CHKE | 1000 | 5 1/2 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 3/4 | 17500 | |
7059 | CHKK | 0 | 0 | |||||||
7060 | CHKM | 0 | 0 | |||||||
7061 | CHKN | 0 | 0 | |||||||
7062 | CHKP | 0 | 0 | |||||||
7063 | CHKPF | 500 | 24 | 24 3/8 | 24 1/2 | 23 3/4 | 24 | 24 1/8 | 359300 | |
7064 | CHKR | 2000 | 1 1/4 | 1 | 1 1/4 | 1 | 1 1/8 | 1 1/4 | 647300 | |
7065 | CHKS | 0 | 0 | |||||||
7066 | CHKT | 0 | 0 | |||||||
7067 | CHKX | 0 | 0 | |||||||
7068 | CHKw | 0 | 58 5/8 | 60 5/8 | 0 | |||||
7069 | CHL | 100 | 71 | 70 1/8 | 70 3/4 | 0 | ||||
7070 | CHLB | 0 | 0 | |||||||
7071 | CHLC | 0 | 0 | |||||||
7072 | CHLD | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 15/32 | 5/8 | 1000 | |
7073 | CHLDW | 200000 | 1/8 | 1/8 | 5/16 | 0 | ||||
7074 | CHLG | 0 | 0 | |||||||
7075 | CHLI | 15000 | 0.1875 | 0 | ||||||
7076 | CHLM | 0 | 0 | |||||||
7077 | CHLN | 100 | 11 1/8 | 11 3/8 | 11 3/8 | 10 3/4 | 10 3/4 | 11 1/8 | 4700 | |
7078 | CHLP | 0 | 0 | |||||||
7079 | CHLR | 20000 | 0.1250 | 0.0312 | 0.1250 | 0 | ||||
7080 | CHLT | 0 | 0 | |||||||
7081 | CHLU | 0 | 0 | |||||||
7082 | CHLV | 0 | 0 | |||||||
7083 | CHLW | 0 | 0 | |||||||
7084 | CHLWY | 0 | 4.2000 | 4.1900 | 4.3300 | 0 | ||||
7085 | CHLpG | 100 | 29 3/4 | 29 5/8 | 29 7/8 | 0 | ||||
7086 | CHLpH | 1000 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
7087 | CHLpI | 800 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
7088 | CHLpJ | 200 | 25 1/8 | 24 7/8 | 25 1/8 | 0 | ||||
7089 | CHLpK | 200 | 25 1/8 | 25 | 25 1/8 | 0 | ||||
7090 | CHLpL | 100 | 86 1/2 | 85 1/2 | 87 1/2 | 0 | ||||
7091 | CHM | 1000 | 1 5/8 | 1 1/2 | 1 7/8 | 0 | ||||
7092 | CHMD | 700 | 15 1/2 | 15 5/8 | 16 | 15 1/8 | 15 3/8 | 15 1/2 | 67700 | |
7093 | CHMG | 100 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | 35.7500 | 100 | |
7094 | CHML | 300 | 33 | 33 | 33 1/2 | 33 | 33 | 33 1/2 | 84600 | |
7095 | CHMO | 0 | 0 | |||||||
7096 | CHMP | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 22 3/4 | 300 | |
7097 | CHN | 500 | 13 1/4 | 13 | 14 | 0 | ||||
7098 | CHNA | 700 | 4 | 4 3/8 | 4 7/16 | 4 | 4 | 4 1/4 | 184800 | |
7099 | CHNAD | 1200 | 4 5/16 | 4 5/16 | 4 3/8 | 0 | ||||
7100 | CHNC | 0 | 0 | |||||||
7101 | CHNCF | 0 | 0 | |||||||
7102 | CHNDX | 0 | 12.74 | 12.74 | 12.74 | 0 | ||||
7103 | CHNF | 0 | 0 | |||||||
7104 | CHNI | 0 | 0 | |||||||
7105 | CHNL | 500 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 11 1/8 | 500 | |
7106 | CHNRF | 0 | 1.0872 | 0 | ||||||
7107 | CHNTX | 0 | 248.91 | 248.91 | 248.91 | 0 | ||||
7108 | CHO | 150000 | 18 3/8 | 17 3/4 | 18 1/4 | 0 | ||||
7109 | CHOC | 0 | 0 | |||||||
7110 | CHOE | 0 | 0 | |||||||
7111 | CHOF | 0 | 0 | |||||||
7112 | CHOG | 0 | 0 | |||||||
7113 | CHOI | 0 | 0 | |||||||
7114 | CHOT | 0 | 0 | |||||||
7115 | CHOX | 0 | 0 | |||||||
7116 | CHOY | 0 | 0 | |||||||
7117 | CHOZ | 0 | 0 | |||||||
7118 | CHP | 7000 | 29 1/8 | 0 | ||||||
7119 | CHPC | 0 | 0 | |||||||
7120 | CHPM | 0 | 0 | |||||||
7121 | CHPMF | 72500 | 0.1550 | 0 | ||||||
7122 | CHPP | 5000 | 0.2600 | 0.2600 | 0.5625 | 0 | ||||
7123 | CHPS | 500 | 21 | 20 1/2 | 21 1/2 | 19 7/8 | 21 | 21 1/8 | 1217700 | |
7124 | CHPTY | 0 | 7.0000 | 0 | ||||||
7125 | CHR | 200 | 21 | 20 7/8 | 21 7/8 | 0 | ||||
7126 | CHRB | 200 | 5/16 | 9/32 | 11/32 | 9/32 | 9/32 | 5/16 | 161500 | |
7127 | CHREX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
7128 | CHRG | 0 | 0 | |||||||
7129 | CHRH | 0 | 0 | |||||||
7130 | CHRHY | 0 | 11.8750 | 0 | ||||||
7131 | CHRI | 300 | 21 5/8 | 21 1/2 | 22 | 21 1/2 | 21 1/2 | 22 | 84200 | |
7132 | CHRS | 100 | 5 | 5 1/8 | 5 7/32 | 4 3/4 | 4 15/16 | 5 | 740500 | |
7133 | CHRT | 20000 | 12 1/8 | 11 13/16 | 12 1/8 | 11 3/4 | 11 1/2 | 12 1/8 | 138900 | |
7134 | CHRU | 0 | 0 | |||||||
7135 | CHRX | 200 | 10 3/4 | 10 3/4 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 10200 | |
7136 | CHRZ | 200 | 31 1/4 | 33 | 33 1/2 | 31 1/4 | 31 1/4 | 32 1/4 | 141900 | |
7137 | CHS | 2000 | 2 1/8 | 1 7/8 | 2 1/4 | 0 | ||||
7138 | CHSC | 0 | 0 | |||||||
7139 | CHSCX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
7140 | CHSE | 3000 | 12 1/16 | 11 1/2 | 12 1/16 | 11 1/2 | 11 3/4 | 12 1/4 | 11700 | |
7141 | CHSIX | 0 | 15.88 | 15.88 | 15.88 | 0 | ||||
7142 | CHSK | 0 | 0 | |||||||
7143 | CHSPX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
7144 | CHT | 200 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/2 | 200 | |
7145 | CHTAX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
7146 | CHTBX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
7147 | CHTC | 0 | 0 | |||||||
7148 | CHTD | 500 | 4.1250 | 4.2500 | 4.2500 | 4.1250 | 4.1250 | 4.5625 | 1600 | |
7149 | CHTE | 0 | 0 | |||||||
7150 | CHTFX | 0 | 10.60 | 10.60 | 11.04 | 0 | ||||
7151 | CHTIX | 0 | 17.31 | 17.31 | 17.31 | 0 | ||||
7152 | CHTK | 0 | 0 | |||||||
7153 | CHTL | 1000 | 3 9/16 | 3 9/16 | 3 5/8 | 0 | ||||
7154 | CHTLE | 3000 | 3 49/64 | 3 13/16 | 3 13/16 | 3 11/16 | 3 23/32 | 3 25/32 | 124800 | |
7155 | CHTM | 0 | 0 | |||||||
7156 | CHTOX | 0 | 18.19 | 18.19 | 19.15 | 0 | ||||
7157 | CHTP | 600 | 1.6562 | 1.6562 | 2.1250 | 0 | ||||
7158 | CHTR | 5000 | 25 3/4 | 26 1/8 | 26 3/8 | 25 1/4 | 25 1/4 | 25 3/4 | 102300 | |
7159 | CHTRX | 0 | 11.84 | 11.84 | 12.53 | 0 | ||||
7160 | CHTT | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 5/8 | 4400 | |
7161 | CHTXX | 0 | 0.46 | 2.80 | 2.84 | 1309 | ||||
7162 | CHU | 0 | 0 | |||||||
7163 | CHUR | 10000 | 0.0650 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0650 | 733000 | |
7164 | CHUSX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
7165 | CHUX | 100 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 29600 | |
7166 | CHV | 300 | 68 1/8 | 67 7/8 | 68 1/8 | 67 1/2 | 67 7/8 | 68 3/8 | 15700 | |
7167 | CHVA | 0 | 0 | |||||||
7168 | CHVB | 0 | 0 | |||||||
7169 | CHVC | 0 | 0 | |||||||
7170 | CHVD | 0 | 0 | |||||||
7171 | CHVE | 0 | 0 | |||||||
7172 | CHVG | 0 | 0 | |||||||
7173 | CHVH | 0 | 0 | |||||||
7174 | CHVI | 0 | 0 | |||||||
7175 | CHVK | 0 | 0 | |||||||
7176 | CHVL | 0 | 0 | |||||||
7177 | CHVM | 0 | 0 | |||||||
7178 | CHVN | 0 | 0 | |||||||
7179 | CHVO | 0 | 0 | |||||||
7180 | CHVP | 0 | 0 | |||||||
7181 | CHVR | 0 | 0 | |||||||
7182 | CHVS | 0 | 0 | |||||||
7183 | CHVT | 0 | 0 | |||||||
7184 | CHVV | 0 | 0 | |||||||
7185 | CHVW | 0 | 0 | |||||||
7186 | CHVX | 0 | 0 | |||||||
7187 | CHVY | 0 | 0 | |||||||
7188 | CHVZ | 0 | 0 | |||||||
7189 | CHWK | 0 | 0 | |||||||
7190 | CHX | 100 | 8 1/8 | 8 3/4 | 9 1/8 | 0 | ||||
7191 | CHXA | 0 | 0 | |||||||
7192 | CHXC | 0 | 0 | |||||||
7193 | CHXH | 0 | 0 | |||||||
7194 | CHXN | 0 | 0 | |||||||
7195 | CHXO | 0 | 0 | |||||||
7196 | CHY/WS | 300 | 2 1/4 | 2 1/4 | 2 1/2 | 0 | ||||
7197 | CHYBX | 0 | 10.12 | 10.12 | 10.62 | 0 | ||||
7198 | CHYD | 0 | 0 | |||||||
7199 | CHYN | 5000 | 0.0100 | 0 | ||||||
7200 | CHYO | 0 | 0 | |||||||
7201 | CHYT | 0 | 0 | |||||||
7202 | CHZ | 500 | 39 1/4 | 39 3/4 | 40 1/8 | 0 | ||||
7203 | CHZC | 0 | 0 | |||||||
7204 | CHZF | 0 | 0 | |||||||
7205 | CHZI | 0 | 0 | |||||||
7206 | CHZM | 0 | 0 | |||||||
7207 | CHZN | 0 | 0 | |||||||
7208 | CHZw | 0 | 19 5/8 | 20 7/8 | 0 | |||||
7209 | CI | 100 | 139 1/2 | 137 3/4 | 142 7/8 | 0 | ||||
7210 | CIA | 5000 | 9 17/64 | 9 5/16 | 9 5/16 | 9 17/64 | 5300 | |||
7211 | CIAM | 0 | 0 | |||||||
7212 | CIAT | 800 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 2 5/8 | 3 1/2 | 800 | |
7213 | CIB | 1000 | 19 1/2 | 15 7/8 | 16 3/4 | 0 | ||||
7214 | CIBC | 100 | 57 7/8 | 57 5/8 | 58 1/8 | 57 1/2 | 57 1/2 | 58 1/4 | 56900 | |
7215 | CIBH | 0 | 0 | |||||||
7216 | CIBI | 10000 | 17 1/4 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 14500 | |
7217 | CIBKF | 0 | 42.3750 | 0 | ||||||
7218 | CIBL | 0 | 0 | |||||||
7219 | CIBN | 100 | 22.5000 | 0 | ||||||
7220 | CIBR | 700 | 33 1/4 | 34 | 34 3/4 | 32 1/2 | 32 1/2 | 33 1/4 | 131400 | |
7221 | CIBS | 1000 | 50.0000 | 12.6250 | 13.2500 | 0 | ||||
7222 | CIC | 18500 | 14 | 14 | 14 | 14 | 19100 | |||
7223 | CICC | 3000 | 1 3/8 | 1 19/32 | 1 19/32 | 1 3/8 | 1 9/32 | 1 19/32 | 10900 | |
7224 | CICG | 500 | 22.5000 | 22.2500 | 22.5000 | 21.8750 | 21.8750 | 22.5000 | 6500 | |
7225 | CICI | 200 | 5.4375 | 0 | ||||||
7226 | CICS | 1000 | 32 3/4 | 31 3/4 | 32 3/4 | 31 5/8 | 32 | 33 | 24900 | |
7227 | CID | 200 | 25 1/8 | 25 1/2 | 25 1/2 | 25 1/8 | 24 7/8 | 25 1/4 | 1200 | |
7228 | CIDC | 0 | 0 | |||||||
7229 | CIDE | 0 | 0 | |||||||
7230 | CIDG | 0 | 0 | |||||||
7231 | CIDN | 400 | 2 1/2 | 2 1/2 | 2 13/16 | 0 | ||||
7232 | CIDT | 0 | 0 | |||||||
7233 | CIEI | 1500 | 0.0600 | 0.1000 | 0.1400 | 720400 | ||||
7234 | CIF | 700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
7235 | CIF.A | 0 | 0 | |||||||
7236 | CIF.B | 0 | 0 | |||||||
7237 | CIFAX | 0 | 10.68 | 10.68 | 11.33 | 0 | ||||
7238 | CIFBX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
7239 | CIFC | 2000 | 15.1250 | 15.0000 | 15.1250 | 15.0000 | 16800 | |||
7240 | CIFD | 0 | 0 | |||||||
7241 | CIFI | 0 | 0 | |||||||
7242 | CIFIX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
7243 | CIFR | 0 | 0 | |||||||
7244 | CIFS | 0 | 0 | |||||||
7245 | CIG | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 7/8 | 600 | |
7246 | CIGA | 0 | 0 | |||||||
7247 | CIGC | 0 | 0 | |||||||
7248 | CIGCF | 0 | 0 | |||||||
7249 | CIGE | 0 | 0 | |||||||
7250 | CIGG | 0 | 0 | |||||||
7251 | CIGH | 0 | 0 | |||||||
7252 | CIGI | 10000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
7253 | CIGN | 0 | 0 | |||||||
7254 | CIGNO | 0 | 0 | |||||||
7255 | CIGP | 0 | 0 | |||||||
7256 | CIGR | 1000 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 12800 | |
7257 | CIGRW | 100 | 5 | 5 1/4 | 5 1/2 | 5 | 5 | 5 1/2 | 24300 | |
7258 | CIGY | 0 | 0 | |||||||
7259 | CIGZ | 0 | 0 | |||||||
7260 | CII | 300 | 10 3/8 | 0 | ||||||
7261 | CIII | 1000 | 2.7500 | 2.0000 | 2.7500 | 0 | ||||
7262 | CIIR | 1400 | 8.1250 | 8.0000 | 8.1250 | 8.0000 | 2800 | |||
7263 | CIIT | 0 | 0 | |||||||
7264 | CILE | 0 | 0 | |||||||
7265 | CILT | 0 | 0 | |||||||
7266 | CILTL | 100 | 70.3000 | 0 | ||||||
7267 | CILTN | 0 | 0 | |||||||
7268 | CIM | 1500 | 7 7/16 | 7 7/16 | 7 7/16 | 7 7/16 | 7 5/16 | 7 5/8 | 1500 | |
7269 | CIMA | 1000 | 6 3/8 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 16100 | |
7270 | CIMC | 0 | 0 | |||||||
7271 | CIMT | 0 | 0 | |||||||
7272 | CIMTF | 4000 | 3 3/8 | 3 9/16 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 15000 | |
7273 | CIMX | 1000 | 5.6250 | 5.6250 | 5.6250 | 5.0000 | 5.1250 | 5.6250 | 6200 | |
7274 | CIMXX | 0 | 0 | |||||||
7275 | CIN | 100 | 33 5/8 | 33 3/4 | 33 7/8 | 33 1/2 | 33 5/8 | 33 7/8 | 1000 | |
7276 | CINA | 0 | 0 | |||||||
7277 | CINB | 0 | 0 | |||||||
7278 | CINC | 14500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2812 | 0.4375 | 14500 | |
7279 | CINDE | 200 | 0.1875 | 0.1875 | 0.3125 | 0.1250 | 0.1563 | 0.2188 | 28200 | |
7280 | CINDZ | 20000 | 1/64 | 0 | ||||||
7281 | CINE | 100 | 2 1/32 | 1 15/16 | 2 1/32 | 1 29/32 | 1 31/32 | 2 1/32 | 68200 | |
7282 | CINF | 100 | 60 | 60 1/2 | 61 | 58 1/2 | 60 | 60 5/8 | 185000 | |
7283 | CINFG | 6 | 133 1/2 | 133 | 136 | 0 | ||||
7284 | CINFX | 0 | 15.64 | 15.64 | 15.64 | 0 | ||||
7285 | CINI | 0 | 0 | |||||||
7286 | CINL | 0 | 0 | |||||||
7287 | CINM | 0 | 0 | |||||||
7288 | CINMX | 0 | 10.64 | 10.64 | 10.94 | 0 | ||||
7289 | CINN | 5000 | 0.1000 | 0 | ||||||
7290 | CINO | 0 | 0 | |||||||
7291 | CINP | 0 | 0 | |||||||
7292 | CINR | 0 | 0 | |||||||
7293 | CINRF | 2000 | 20 1/2 | 19 5/8 | 21 1/2 | 19 1/8 | 20 1/2 | 21 3/8 | 20500 | |
7294 | CINS | 300 | 10 3/4 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 700 | |
7295 | CINT | 0 | 0 | |||||||
7296 | CINWE | 0 | 0 | |||||||
7297 | CINZE | 0 | 0 | |||||||
7298 | CINpA | 100 | 57 1/4 | 0 | ||||||
7299 | CINpB | 200 | 79 3/8 | 0 | ||||||
7300 | CINpG | 0 | 0 | |||||||
7301 | CINpI | 0 | 0 | |||||||
7302 | CIOUF | 0 | 15.2900 | 0 | ||||||
7303 | CIP | 1700 | 36 3/4 | 37 | 37 | 36 3/4 | 36 1/2 | 37 1/8 | 2000 | |
7304 | CIPC | 0 | 0.0100 | 0.5000 | 0 | |||||
7305 | CIPM | 0 | 0 | |||||||
7306 | CIPN | 0 | 0 | |||||||
7307 | CIPR | 0 | 0 | |||||||
7308 | CIPS | 0 | 0 | |||||||
7309 | CIPSG | 300 | 23.8750 | 23.2500 | 23.8750 | 23.2500 | 2200 | |||
7310 | CIPSI | 0 | 0 | |||||||
7311 | CIPSN | 200 | 60.3000 | 0 | ||||||
7312 | CIPSP | 50000 | 23.0500 | 0 | ||||||
7313 | CIR | 100 | 37 1/8 | 37 | 37 3/8 | 37 | 36 7/8 | 37 1/4 | 400 | |
7314 | CIRA | 0 | 0 | |||||||
7315 | CIRC | 0 | 0 | |||||||
7316 | CIRD | 0 | 0 | |||||||
7317 | CIRH | 0 | 0 | |||||||
7318 | CIRI | 0 | 0 | |||||||
7319 | CIRK | 0 | 0 | |||||||
7320 | CIRL | 0 | 0 | |||||||
7321 | CIRQ | 0 | 0 | |||||||
7322 | CIRQF | 400 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 7/16 | 400 | |
7323 | CIRR | 0 | 0 | |||||||
7324 | CIRT | 0 | 0 | |||||||
7325 | CIRV | 0 | 0 | |||||||
7326 | CIRX | 0 | 0 | |||||||
7327 | CIRY | 0 | 0 | |||||||
7328 | CIRZ | 0 | 0 | |||||||
7329 | CIRZF | 0 | 0.7500 | 0 | ||||||
7330 | CIS/B | 2400 | 6 3/8 | 0 | ||||||
7331 | CISB | 0 | 0 | |||||||
7332 | CISC | 3000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 11/16 | 1 11/16 | 2 | 19100 | |
7333 | CIST | 10000 | 0.3100 | 0.3100 | 0.3200 | 0.2900 | 0.2800 | 0.3100 | 121500 | |
7334 | CISV | 0 | 0 | |||||||
7335 | CITA | 600 | 10 1/4 | 9 3/4 | 10 1/4 | 9 5/8 | 9 5/8 | 10 1/4 | 74700 | |
7336 | CITGS | 2000 | 6.2500 | 6.2500 | 9.0000 | 0 | ||||
7337 | CITN | 100 | 3 7/8 | 3 3/4 | 4 | 0 | ||||
7338 | CITQ | 0 | 0 | |||||||
7339 | CITXX | 0 | 0.32 | 4.90 | 5.03 | 2351 | ||||
7340 | CITY | 10000 | 4 3/16 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 31000 | |
7341 | CIU | 0 | 0 | |||||||
7342 | CIVA | 0 | 0 | |||||||
7343 | CIVC | 1300 | 9 3/4 | 9 1/2 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 27800 | |
7344 | CIWP | 0 | 0 | |||||||
7345 | CIWPP | 0 | 0 | |||||||
7346 | CIWV | 100 | 25.5000 | 0 | ||||||
7347 | CIZC | 0 | 0 | |||||||
7348 | CIZCF | 0 | 0 | |||||||
7349 | CJ | 100 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 100 | |||
7350 | CJBCF | 0 | 0.1250 | 0 | ||||||
7351 | CJER | 0 | 0 | |||||||
7352 | CJFC | 1000 | 38 11/16 | 38 7/8 | 39 3/8 | 38 5/8 | 38 5/8 | 39 | 14600 | |
7353 | CJJ | 0 | 0 | |||||||
7354 | CJV | 0 | 0 | |||||||
7355 | CJY | 0 | 0 | |||||||
7356 | CJZ | 0 | 0 | |||||||
7357 | CK | 300 | 23 7/8 | 23 3/8 | 24 | 0 | ||||
7358 | CKC | 300 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
7359 | CKCD | 0 | 0 | |||||||
7360 | CKCF | 0 | 0 | |||||||
7361 | CKCI | 0 | 0 | |||||||
7362 | CKCL | 0 | 0 | |||||||
7363 | CKCP | 0 | 0 | |||||||
7364 | CKCX | 0 | 0 | |||||||
7365 | CKDM | 0 | 0 | |||||||
7366 | CKDN | 2200 | 0.0025 | 0.0025 | 0.0040 | 0 | ||||
7367 | CKDVF | 0 | 0.3300 | 0 | ||||||
7368 | CKE | 200 | 26 5/8 | 26 3/8 | 26 5/8 | 26 3/8 | 26 1/2 | 26 7/8 | 4600 | |
7369 | CKEA | 0 | 0 | |||||||
7370 | CKEE | 0 | 0 | |||||||
7371 | CKEI | 0 | 0 | |||||||
7372 | CKEL | 0 | 0 | |||||||
7373 | CKEN | 0 | 0 | |||||||
7374 | CKEO | 0 | 0 | |||||||
7375 | CKER | 0 | 0 | |||||||
7376 | CKES | 0 | 0 | |||||||
7377 | CKET | 0 | 0 | |||||||
7378 | CKEX | 0 | 0 | |||||||
7379 | CKFB | 200 | 19 3/4 | 19 3/4 | 20 3/4 | 0 | ||||
7380 | CKFR | 200 | 17 3/4 | 17 3/4 | 17 7/8 | 17 5/8 | 17 3/4 | 17 7/8 | 120400 | |
7381 | CKH | 10000 | 63 3/8 | 63 3/4 | 63 3/4 | 63 3/8 | 62 5/8 | 63 1/8 | 10100 | |
7382 | CKI | 0 | 0 | |||||||
7383 | CKIAX | 0 | 17.46 | 17.46 | 17.46 | 0 | ||||
7384 | CKIEX | 0 | 17.29 | 17.29 | 18.10 | 0 | ||||
7385 | CKM | 0 | 0 | |||||||
7386 | CKP | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 24 1/4 | 200 | |
7387 | CKPA | 0 | 0 | |||||||
7388 | CKPC | 0 | 0 | |||||||
7389 | CKPF | 0 | 0 | |||||||
7390 | CKPI | 0 | 0 | |||||||
7391 | CKPL | 0 | 0 | |||||||
7392 | CKPN | 0 | 0 | |||||||
7393 | CKPR | 0 | 0 | |||||||
7394 | CKPZ | 0 | 0 | |||||||
7395 | CKPw | 0 | 18 7/8 | 21 1/8 | 0 | |||||
7396 | CKR | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 31 1/4 | 100 | |
7397 | CKRB | 0 | 0 | |||||||
7398 | CKRF | 0 | 0 | |||||||
7399 | CKRI | 0 | 0 | |||||||
7400 | CKRL | 0 | 0 | |||||||
7401 | CKRM | 0 | 0 | |||||||
7402 | CKRN | 0 | 0 | |||||||
7403 | CKRP | 0 | 0 | |||||||
7404 | CKRR | 0 | 0 | |||||||
7405 | CKRS | 0 | 0 | |||||||
7406 | CKRY | 0 | 0 | |||||||
7407 | CKSG | 200 | 20 3/8 | 20 3/4 | 21 | 20 3/8 | 20 3/8 | 20 5/8 | 23700 | |
7408 | CKSNF | 0 | 3.7000 | 0 | ||||||
7409 | CKT/WS | 1000 | 1 1/2 | 0 | ||||||
7410 | CKw | 0 | 0 | |||||||
7411 | CL | 100 | 93 3/4 | 93 3/4 | 93 3/4 | 92 7/8 | 93 | 93 5/8 | 1400 | |
7412 | CLA | 0 | 0 | |||||||
7413 | CLAE | 0 | 0 | |||||||
7414 | CLAR | 0 | 0 | |||||||
7415 | CLAS | 400 | 11 5/8 | 11 5/8 | 12 1/8 | 0 | ||||
7416 | CLAXX | 0 | 0 | |||||||
7417 | CLB | 1400 | 20 3/4 | 21 1/8 | 21 1/2 | 0 | ||||
7418 | CLBA | 0 | 0 | |||||||
7419 | CLBF | 2400 | 33.6250 | 33.5000 | 33.6250 | 33.5000 | 33.0000 | 35.0000 | 4800 | |
7420 | CLBG | 0 | 0 | |||||||
7421 | CLBGB | 0 | 0 | |||||||
7422 | CLBK | 500 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 1/2 | 500 | |
7423 | CLBMF | 0 | 0 | |||||||
7424 | CLBT | 0 | 0 | |||||||
7425 | CLBY | 0 | 0 | |||||||
7426 | CLBYF | 0 | 0 | |||||||
7427 | CLC | 1000 | 22 | 22 1/8 | 22 1/8 | 22 | 21 7/8 | 22 3/8 | 1100 | |
7428 | CLCD | 0 | 0 | |||||||
7429 | CLCDF | 1000 | 1 11/16 | 1 5/8 | 1 3/4 | 1 17/32 | 1 5/8 | 1 3/4 | 125600 | |
7430 | CLCE | 1300 | 0.8750 | 0.5000 | 1.3750 | 0 | ||||
7431 | CLCF | 0 | 0 | |||||||
7432 | CLCI | 1200 | 4 1/2 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 9/16 | 16700 | |
7433 | CLCL | 80000 | 0.1100 | 0.1100 | 0.1700 | 0 | ||||
7434 | CLCM | 2000 | 0.0250 | 0.0250 | 0.0450 | 0 | ||||
7435 | CLCN | 0 | 0 | |||||||
7436 | CLCP | 900 | 2 47/64 | 2 3/4 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 36500 | |
7437 | CLCR | 1400 | 4.0625 | 4.1250 | 4.1250 | 4.0625 | 4.0000 | 4.1250 | 14000 | |
7438 | CLCTF | 0 | 1.2000 | 0 | ||||||
7439 | CLCX | 500 | 25 | 25 | 25 | 25 | 25 | 26 | 3800 | |
7440 | CLD | 1100 | 1 5/8 | 1 3/4 | 1 3/4 | 1 5/8 | 1 1/2 | 1 7/8 | 6500 | |
7441 | CLDB | 300 | 42.3750 | 0 | ||||||
7442 | CLDC | 0 | 0 | |||||||
7443 | CLDD | 0 | 0 | |||||||
7444 | CLDE | 0 | 0 | |||||||
7445 | CLDH | 0 | 0 | |||||||
7446 | CLDN | 61500 | 10 | 9 3/4 | 10 1/4 | 9 3/4 | 9 7/8 | 10 1/8 | 180500 | |
7447 | CLDP | 0 | 0 | |||||||
7448 | CLDR | 100 | 52 1/2 | 54 3/4 | 54 3/4 | 50 1/2 | 52 | 52 1/2 | 318100 | |
7449 | CLDS | 0 | 0 | |||||||
7450 | CLDSR | 0 | 0 | |||||||
7451 | CLE | 400 | 14 1/4 | 15 | 15 1/4 | 13 7/8 | 14 | 14 1/2 | 24000 | |
7452 | CLEA | 10000 | 0.3437 | 0.3125 | 0.3750 | 0.3125 | 0.3125 | 0.3750 | 52100 | |
7453 | CLEB | 3000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 5900 | |
7454 | CLEC | 0 | 0 | |||||||
7455 | CLEH | 0 | 0 | |||||||
7456 | CLEK | 0 | 0 | |||||||
7457 | CLEL | 0 | 0 | |||||||
7458 | CLEN | 0 | 0 | |||||||
7459 | CLEO | 0 | 0 | |||||||
7460 | CLER | 3000 | 0.0200 | 0 | ||||||
7461 | CLES | 0 | 0 | |||||||
7462 | CLET | 0 | 0 | |||||||
7463 | CLEw | 0 | 24 1/8 | 24 7/8 | 0 | |||||
7464 | CLF | 100 | 42 3/4 | 44 3/4 | 45 1/8 | 0 | ||||
7465 | CLFA | 0 | 0 | |||||||
7466 | CLFC | 1000 | 13.6250 | 13.6250 | 13.6250 | 13.6250 | 13.2500 | 14.0000 | 1000 | |
7467 | CLFD | 100 | 37.0000 | 0 | ||||||
7468 | CLFE | 0 | 0 | |||||||
7469 | CLFF | 0 | 0 | |||||||
7470 | CLFFF | 0 | 0 | |||||||
7471 | CLFI | 0 | 0 | |||||||
7472 | CLFL | 150000 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0100 | 0.0700 | 150000 | |
7473 | CLFM | 0 | 0 | |||||||
7474 | CLFR | 0 | 0 | |||||||
7475 | CLFRY | 0 | 0 | |||||||
7476 | CLFS | 0 | 0 | |||||||
7477 | CLFT | 0 | 0 | |||||||
7478 | CLFW | 0 | 0 | |||||||
7479 | CLFY | 500 | 46 1/2 | 48 | 48 | 46 1/16 | 46 1/2 | 46 3/4 | 73900 | |
7480 | CLGXX | 0 | 0.55 | 4.48 | 4.61 | 3916 | ||||
7481 | CLGY | 2000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 3/4 | 33000 | |
7482 | CLGYW | 3000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 3000 | |
7483 | CLH | 0 | 0 | |||||||
7484 | CLHB | 11500 | 2 3/16 | 2 3/16 | 2 5/16 | 2 3/16 | 2 3/16 | 2 5/16 | 18100 | |
7485 | CLHH | 1400 | 1.0000 | 0.7500 | 2.5000 | 0 | ||||
7486 | CLHPF | 0 | 0.6700 | 0 | ||||||
7487 | CLI | 700 | 27 | 27 3/4 | 28 1/4 | 0 | ||||
7488 | CLIB | 0 | 0 | |||||||
7489 | CLIBX | 0 | 6.49 | 6.49 | 6.49 | 0 | ||||
7490 | CLIC | 0 | 0 | |||||||
7491 | CLIFE | 0 | 0 | |||||||
7492 | CLII | 0 | 0 | |||||||
7493 | CLIJ | 0 | 0 | |||||||
7494 | CLIK | 0 | 0 | |||||||
7495 | CLIL | 0 | 0 | |||||||
7496 | CLIM | 0 | 0 | |||||||
7497 | CLIN | 0 | 0 | |||||||
7498 | CLIPE | 0 | 0 | |||||||
7499 | CLIX | 3200 | 4 1/8 | 4 3/16 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 86400 | |
7500 | CLKXF | 0 | 0 | |||||||
7501 | CLL | 28000 | 7/8 | 0 | ||||||
7502 | CLM | 1000 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
7503 | CLMB | 0 | 0 | |||||||
7504 | CLMBX | 0 | 36.52 | 36.52 | 36.52 | 0 | ||||
7505 | CLMDY | 0 | 12.5000 | 0 | ||||||
7506 | CLMI | 300 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
7507 | CLMM | 0 | 0 | |||||||
7508 | CLMNX | 0 | 7.24 | 7.24 | 7.60 | 0 | ||||
7509 | CLMPX | 0 | 7.48 | 7.48 | 7.85 | 0 | ||||
7510 | CLMT | 1400 | 25 3/4 | 25 7/8 | 26 1/4 | 25 3/4 | 25 3/4 | 26 3/4 | 51600 | |
7511 | CLMW | 0 | 0 | |||||||
7512 | CLMXX | 0 | 0.33 | 2.76 | 2.75 | 548 | ||||
7513 | CLN | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 5/8 | 15 | 1000 | |
7514 | CLNB | 0 | 0 | |||||||
7515 | CLNC | 0 | 0 | |||||||
7516 | CLNE | 0 | 0 | |||||||
7517 | CLNF | 0 | 0 | |||||||
7518 | CLNG | 800 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
7519 | CLNI | 2200 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
7520 | CLNL | 0 | 0 | |||||||
7521 | CLNP | 1000 | 18 3/4 | 18 3/8 | 18 3/4 | 18 1/4 | 18 1/2 | 18 3/4 | 30600 | |
7522 | CLNPP | 1000 | 44 | 43 3/4 | 44 | 43 11/16 | 42 1/4 | 44 | 11900 | |
7523 | CLNT | 0 | 0 | |||||||
7524 | CLNTF | 5000 | 13 3/8 | 13 1/2 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 41100 | |
7525 | CLNW | 0 | 0.0010 | 0.0900 | 0 | |||||
7526 | CLNWV | 0 | 0 | |||||||
7527 | CLNX | 10000 | 0.0025 | 0.0075 | 0.0125 | 0 | ||||
7528 | CLNw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
7529 | CLOP | 0 | 0 | |||||||
7530 | CLOR | 300 | 0.1000 | 0.1000 | 0.2500 | 0 | ||||
7531 | CLOS | 100 | 2.0000 | 0 | ||||||
7532 | CLOT | 0 | 0 | |||||||
7533 | CLOW | 0 | 0 | |||||||
7534 | CLP | 100 | 26 3/4 | 26 3/4 | 27 1/8 | 0 | ||||
7535 | CLPAF | 0 | 2.3000 | 0 | ||||||
7536 | CLPB | 0 | 0 | |||||||
7537 | CLPEF | 0 | 2.0900 | 0 | ||||||
7538 | CLPF | 0 | 0 | |||||||
7539 | CLPI | 1000 | 19/32 | 21/32 | 21/32 | 19/32 | 19/32 | 21/32 | 3000 | |
7540 | CLPO | 3000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 57700 | |
7541 | CLPZ | 0 | 0 | |||||||
7542 | CLPZF | 500 | 5 5/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 1/4 | 5 5/8 | 35500 | |
7543 | CLQ | 500 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | ||||
7544 | CLR | 1000 | 3/16 | 0 | ||||||
7545 | CLR.A | 0 | 0 | |||||||
7546 | CLRC | 1000 | 6.2500 | 5.5000 | 6.2500 | 5.5000 | 5.5000 | 6.2500 | 1500 | |
7547 | CLRI | 100 | 10 1/4 | 9 15/16 | 10 1/4 | 9 15/16 | 9 5/8 | 10 1/4 | 1000 | |
7548 | CLRL | 0 | 0 | |||||||
7549 | CLRN | 0 | 0 | |||||||
7550 | CLRY | 7000 | 1.0000 | 0 | ||||||
7551 | CLSBX | 0 | 7.36 | 7.36 | 7.36 | 0 | ||||
7552 | CLSI | 100000 | 0.0100 | 0.0075 | 0.0200 | 0 | ||||
7553 | CLSPX | 0 | 24.44 | 24.44 | 24.44 | 0 | ||||
7554 | CLST | 1000 | 12 1/2 | 11 | 12 1/2 | 10 5/8 | 12 3/8 | 12 1/2 | 1070400 | |
7555 | CLT | 200 | 26 | 26 | 26 1/2 | 0 | ||||
7556 | CLTA | 0 | 0 | |||||||
7557 | CLTB | 0 | 0 | |||||||
7558 | CLTC | 0 | 0 | |||||||
7559 | CLTD | 0 | 0 | |||||||
7560 | CLTDF | 1000 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 5000 | |
7561 | CLTK | 1000 | 15 1/2 | 16 1/4 | 16 1/4 | 15 | 15 | 15 1/2 | 31900 | |
7562 | CLTL | 0 | 0 | |||||||
7563 | CLTM | 0 | 0 | |||||||
7564 | CLTN | 0 | 0 | |||||||
7565 | CLTT | 3600 | 2.6875 | 2.5000 | 3.3750 | 0 | ||||
7566 | CLTX | 0 | 0 | |||||||
7567 | CLU | 0 | 0 | |||||||
7568 | CLUO | 3700 | 3.0000 | 2.5000 | 3.2500 | 0 | ||||
7569 | CLUXX | 0 | 0.49 | 4.43 | 4.59 | 508 | ||||
7570 | CLV | 0 | 0 | |||||||
7571 | CLVD | 0 | 0 | |||||||
7572 | CLVE | 4000 | 0.5000 | 0.3125 | 0.5625 | 0 | ||||
7573 | CLVFA | 1100 | 3.2500 | 3.2500 | 4.3750 | 0 | ||||
7574 | CLWY | 500 | 27/32 | 27/32 | 27/32 | 13/16 | 13/16 | 27/32 | 10000 | |
7575 | CLX | 500 | 108 1/8 | 105 5/8 | 108 1/8 | 105 5/8 | 105 1/4 | 105 3/4 | 800 | |
7576 | CLXB | 0 | 0 | |||||||
7577 | CLXC | 0 | 0 | |||||||
7578 | CLXL | 0 | 0 | |||||||
7579 | CLXO | 0 | 0 | |||||||
7580 | CLXR | 0 | 0 | |||||||
7581 | CLXT | 0 | 0 | |||||||
7582 | CLXX | 800 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 5900 | |
7583 | CLXXL | 800 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 800 | |
7584 | CLXXZ | 500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 13/16 | 4200 | |
7585 | CLY | 200 | 7/8 | 3/4 | 1 | 0 | ||||
7586 | CLYS | 600 | 4 7/8 | 4 11/16 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 14900 | |
7587 | CLZR | 100 | 6 3/4 | 6 7/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 45700 | |
7588 | CLZRW | 2000 | 2 3/4 | 2 3/8 | 3 1/4 | 0 | ||||
7589 | CLp | 2030 | 65 1/64 | 0 | ||||||
7590 | CM | 200 | 29 1/4 | 29 3/4 | 30 1/8 | 0 | ||||
7591 | CMA | 100 | 57 1/4 | 58 1/2 | 58 7/8 | 0 | ||||
7592 | CMAA | 0 | 0 | |||||||
7593 | CMAB | 0 | 0 | |||||||
7594 | CMABX | 0 | 7.89 | 7.89 | 7.89 | 0 | ||||
7595 | CMAC | 0 | 0 | |||||||
7596 | CMAE | 0 | 0 | |||||||
7597 | CMAG | 300 | 2 3/4 | 2 13/16 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 186800 | |
7598 | CMAH | 0 | 0 | |||||||
7599 | CMAK | 0 | 0 | |||||||
7600 | CMAL | 0 | 0 | |||||||
7601 | CMAN | 0 | 0 | |||||||
7602 | CMAO | 0 | 0 | |||||||
7603 | CMAR | 0 | 0 | |||||||
7604 | CMAS | 0 | 0 | |||||||
7605 | CMAT | 0 | 0 | |||||||
7606 | CMAU | 0 | 0 | |||||||
7607 | CMAX | 13500 | 4.6250 | 0 | ||||||
7608 | CMAXX | 0 | 0.54 | 3.00 | 3.05 | 79602 | ||||
7609 | CMAY | 0 | 0 | |||||||
7610 | CMB | 100 | 94 1/2 | 94 3/4 | 95 3/8 | 93 3/8 | 93 7/8 | 94 1/2 | 9900 | |
7611 | CMB.W | 0 | 0 | |||||||
7612 | CMB/WS | 300 | 39 5/8 | 37 7/8 | 40 | 0 | ||||
7613 | CMBA | 0 | 0 | |||||||
7614 | CMBB | 0 | 0 | |||||||
7615 | CMBBX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
7616 | CMBC | 0 | 0 | |||||||
7617 | CMBD | 0 | 0 | |||||||
7618 | CMBE | 0 | 0 | |||||||
7619 | CMBF | 0 | 0 | |||||||
7620 | CMBFX | 0 | 12.27 | 12.27 | 12.27 | 0 | ||||
7621 | CMBH | 0 | 0 | |||||||
7622 | CMBL | 0 | 0 | |||||||
7623 | CMBM | 0 | 0 | |||||||
7624 | CMBN | 0 | 0 | |||||||
7625 | CMBO | 0 | 0 | |||||||
7626 | CMBP | 0 | 0 | |||||||
7627 | CMBR | 0 | 0 | |||||||
7628 | CMBS | 0 | 0 | |||||||
7629 | CMBT | 0 | 0 | |||||||
7630 | CMBV | 0 | 0 | |||||||
7631 | CMBW | 0 | 0 | |||||||
7632 | CMBX | 0 | 0 | |||||||
7633 | CMBXX | 0 | 0.40 | 3.84 | 3.84 | 741 | ||||
7634 | CMBY | 0 | 0 | |||||||
7635 | CMBp | 600 | 25 1/2 | 25 3/8 | 25 5/8 | 25 3/8 | 93600 | |||
7636 | CMBpA | 300 | 29 1/4 | 0 | ||||||
7637 | CMBpB | 100 | 28 5/8 | 0 | ||||||
7638 | CMBpC | 200 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 200 | |||
7639 | CMBpD | 1200 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 1400 | |||
7640 | CMBpE | 500 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 3600 | |||
7641 | CMBpF | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 26 | 26 3/8 | 200 | |
7642 | CMBpG | 100 | 30 3/4 | 0 | ||||||
7643 | CMBpH | 600 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 18200 | |||
7644 | CMBpI | 1000 | 25 7/8 | 25 61/64 | 26 | 25 7/8 | 12400 | |||
7645 | CMBpJ | 100 | 25 7/8 | 25 7/8 | 25 61/64 | 25 7/8 | 224400 | |||
7646 | CMBpK | 300 | 25 7/8 | 25 7/8 | 25 15/16 | 25 7/8 | 22700 | |||
7647 | CMBpL | 200 | 22 3/8 | 25 1/4 | 25 5/8 | 0 | ||||
7648 | CMBpM | 200 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 700 | |||
7649 | CMBpN | 6100 | 23 3/4 | 0 | ||||||
7650 | CMC | 400 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 31 5/8 | 32 1/8 | 400 | |
7651 | CMCA | 0 | 0 | |||||||
7652 | CMCAF | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 162200 | |
7653 | CMCBX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
7654 | CMCC | 0 | 0 | |||||||
7655 | CMCG | 0 | 0 | |||||||
7656 | CMCI | 200 | 9 3/8 | 9 3/8 | 9 3/8 | 9 | 9 | 9 3/8 | 28700 | |
7657 | CMCM | 0 | 0 | |||||||
7658 | CMCO | 100 | 15 5/8 | 15 5/8 | 16 | 15 1/2 | 15 1/4 | 15 5/8 | 12100 | |
7659 | CMCS | 0 | 0 | |||||||
7660 | CMCSA | 200 | 16 7/16 | 16 3/4 | 16 3/4 | 16 3/8 | 16 3/8 | 16 1/2 | 362900 | |
7661 | CMCSK | 800 | 16 7/8 | 16 3/4 | 16 7/8 | 16 1/2 | 16 3/4 | 16 7/8 | 1831100 | |
7662 | CMCT | 0 | 0 | |||||||
7663 | CMCY | 3000 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
7664 | CMD | 0 | 15 1/2 | 16 | 0 | |||||
7665 | CMDA | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 1/2 | 4 5/8 | 4 7/8 | 5500 | |
7666 | CMDAU | 100 | 10.0000 | 10.0000 | 14.0000 | 0 | ||||
7667 | CMDAW | 2000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/4 | 2000 | |
7668 | CMDC | 0 | 0 | |||||||
7669 | CMDI | 500 | 0.2600 | 0.2600 | 0.3750 | 0 | ||||
7670 | CMDIW | 5000 | 0.0010 | 0 | ||||||
7671 | CMDL | 2000 | 6 7/8 | 6 5/8 | 7 1/8 | 6 5/8 | 6 7/8 | 7 1/8 | 34200 | |
7672 | CMDO | 4000 | 0.0625 | 0.0600 | 0.1200 | 0 | ||||
7673 | CMDR | 2000 | 2 1/2 | 2 1/4 | 2 3/4 | 0 | ||||
7674 | CMDT | 0 | 0 | |||||||
7675 | CMDw | 0 | 0 | |||||||
7676 | CMED | 8000 | 3 | 3 | 3 1/16 | 3 | 3 | 3 1/16 | 21800 | |
7677 | CMEK | 5000 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
7678 | CMEL | 1000 | 11 3/4 | 12 1/8 | 12 1/8 | 11 3/4 | 11 3/4 | 12 1/8 | 8300 | |
7679 | CMET | 0 | 0 | |||||||
7680 | CMETS | 1100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 12 | 2100 | |
7681 | CMEXX | 0 | 0.76 | 4.89 | 4.99 | 384609 | ||||
7682 | CMF | 1400 | 2 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
7683 | CMFB | 700 | 14 1/8 | 13 3/4 | 14 1/4 | 0 | ||||
7684 | CMFBX | 0 | 18.31 | 18.31 | 18.31 | 0 | ||||
7685 | CMFH | 1000 | 17 1/2 | 16 1/2 | 17 1/2 | 0 | ||||
7686 | CMFI | 10000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1450 | 0.1600 | 20000 | |
7687 | CMFL | 5000 | 0.5000 | 0.3750 | 0.8750 | 0 | ||||
7688 | CMFRF | 0 | 0 | |||||||
7689 | CMFXX | 0 | 0.51 | 2.88 | 2.95 | 823 | ||||
7690 | CMG | 1000 | 2 3/8 | 1 7/8 | 2 1/2 | 0 | ||||
7691 | CMGBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
7692 | CMGI | 1000 | 14 3/8 | 15 1/8 | 15 1/8 | 13 1/2 | 14 1/8 | 14 3/8 | 90000 | |
7693 | CMGXX | 0 | 0.78 | 4.82 | 5.06 | 33821 | ||||
7694 | CMH | 3000 | 15 7/8 | 16 1/4 | 16 5/8 | 0 | ||||
7695 | CMHB | 0 | 0 | |||||||
7696 | CMHI | 1000 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
7697 | CMHO | 0 | 0 | |||||||
7698 | CMHXX | 0 | 0.60 | 2.79 | 2.83 | 1829 | ||||
7699 | CMHY | 0 | 0 | |||||||
7700 | CMHYX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
7701 | CMHw | 0 | 21 5/8 | 23 7/8 | 0 | |||||
7702 | CMI | 1000 | 14 5/8 | 14 1/8 | 14 5/8 | 0 | ||||
7703 | CMIBX | 0 | 9.30 | 9.30 | 9.30 | 0 | ||||
7704 | CMIC | 200 | 15 | 14 1/2 | 15 | 14 1/2 | 14 3/4 | 15 | 110500 | |
7705 | CMICG | 25 | 82 1/2 | 80 | 82 1/2 | 80 | 80 | 83 | 174 | |
7706 | CMIF | 2000 | 2.0000 | 0 | ||||||
7707 | CMIGX | 0 | 0 | |||||||
7708 | CMIS | 0 | 0 | |||||||
7709 | CMISX | 0 | 15.10 | 15.10 | 15.10 | 0 | ||||
7710 | CMITX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
7711 | CMIUF | 0 | 2.2031 | 0 | ||||||
7712 | CMIX | 0 | 0 | |||||||
7713 | CMIXF | 0 | 1.7000 | 0 | ||||||
7714 | CMJEP | 25000 | 53.2900 | 0 | ||||||
7715 | CMJXX | 0 | 0.48 | 2.86 | 2.88 | 6033 | ||||
7716 | CMK | 2600 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 7/8 | 2600 | |
7717 | CMKF | 0 | 0 | |||||||
7718 | CML | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 2 7/8 | 4 7/8 | 500 | |
7719 | CMLC | 0 | 0 | |||||||
7720 | CMLCA | 0 | 0 | |||||||
7721 | CMLD | 0 | 0 | |||||||
7722 | CMLE | 0 | 0 | |||||||
7723 | CMLEQ | 0 | 0 | |||||||
7724 | CMLH | 300 | 8.2500 | 7.2500 | 8.5000 | 0 | ||||
7725 | CMLL | 200 | 22.5000 | 21.0000 | 22.1250 | 0 | ||||
7726 | CMLN | 0 | 0 | |||||||
7727 | CMLO | 0 | 0 | |||||||
7728 | CMLT | 0 | 0 | |||||||
7729 | CMLXX | 0 | 0.64 | 2.91 | 2.96 | 14987 | ||||
7730 | CMM | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/8 | 12 1/2 | 300 | |
7731 | CMMC | 0 | 0.0100 | 0.0800 | 0 | |||||
7732 | CMMD | 7500 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 9/16 | 1 11/16 | 15800 | |
7733 | CMME | 0 | 0 | |||||||
7734 | CMML | 0 | 0 | |||||||
7735 | CMMXX | 0 | 0.40 | 4.96 | 4.73 | 969 | ||||
7736 | CMMpB | 2500 | 28 1/2 | 28 3/8 | 28 1/2 | 28 3/8 | 2700 | |||
7737 | CMNBX | 0 | 20.60 | 20.60 | 20.60 | 0 | ||||
7738 | CMNJX | 0 | 11.48 | 11.48 | 11.48 | 0 | ||||
7739 | CMNN | 100 | 37.0000 | 0 | ||||||
7740 | CMNT | 1000 | 6 7/16 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 7/16 | 152400 | |
7741 | CMNW | 0 | 0 | |||||||
7742 | CMNWX | 0 | 20.88 | 20.88 | 21.86 | 0 | ||||
7743 | CMO | 400 | 23 7/8 | 24 | 24 | 23 7/8 | 23 7/8 | 24 1/4 | 900 | |
7744 | CMOC | 0 | 0 | |||||||
7745 | CMOD | 0 | 0 | |||||||
7746 | CMOO | 0 | 0 | |||||||
7747 | CMOS | 500 | 20 3/8 | 20 7/8 | 21 | 20 1/4 | 20 3/8 | 20 3/4 | 609900 | |
7748 | CMOT | 0 | 0 | |||||||
7749 | CMOXX | 0 | 0.51 | 4.81 | 4.93 | 79259 | ||||
7750 | CMOpA | 200 | 48 1/8 | 48 1/8 | 48 1/8 | 48 1/8 | 200 | |||
7751 | CMOpB | 500 | 15 3/8 | 17 | 17 1/4 | 0 | ||||
7752 | CMOw | 0 | 20 5/8 | 21 3/8 | 0 | |||||
7753 | CMP | 500 | 14 1/8 | 12 1/4 | 13 1/8 | 0 | ||||
7754 | CMPAX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
7755 | CMPBX | 0 | 15.31 | 15.31 | 16.03 | 0 | ||||
7756 | CMPC | 200 | 11 5/8 | 10 7/8 | 11 7/8 | 10 7/8 | 11 1/2 | 11 5/8 | 626500 | |
7757 | CMPD | 500 | 23/32 | 23/32 | 3/4 | 23/32 | 23/32 | 25/32 | 32500 | |
7758 | CMPDW | 23500 | 1/64 | 1/32 | 1/16 | 0 | ||||
7759 | CMPFX | 0 | 18.42 | 18.42 | 19.29 | 0 | ||||
7760 | CMPGX | 0 | 10.62 | 10.62 | 11.06 | 0 | ||||
7761 | CMPHF | 0 | 0.8500 | 0 | ||||||
7762 | CMPI | 12000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
7763 | CMPIX | 0 | 9.28 | 9.28 | 9.67 | 0 | ||||
7764 | CMPL | 5000 | 0.1250 | 0.0937 | 0.1875 | 0 | ||||
7765 | CMPLF | 0 | 0.1350 | 0 | ||||||
7766 | CMPLY | 0 | 0.9700 | 0 | ||||||
7767 | CMPO | 300 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 9/16 | 500 | |
7768 | CMPR | 0 | 0 | |||||||
7769 | CMPT | 3000 | 6 51/64 | 6 3/4 | 6 51/64 | 6 | 6 3/4 | 6 7/8 | 54500 | |
7770 | CMPX | 57000 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0150 | 97400 | |
7771 | CMPXP | 200 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
7772 | CMR | 0 | 346.46 | 345.34 | 349.17 | 345.24 | 0 | |||
7773 | CMRC | 0 | 0 | |||||||
7774 | CMRE | 1500 | 12 9/16 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 3/4 | 2918200 | |
7775 | CMRN | 10000 | 15 1/8 | 15 | 15 1/8 | 15 | 15 | 15 3/8 | 43100 | |
7776 | CMRO | 100 | 18 | 18 3/8 | 18 5/8 | 17 7/8 | 18 | 18 1/4 | 15000 | |
7777 | CMS | 200 | 32 3/4 | 32 3/8 | 32 7/8 | 0 | ||||
7778 | CMSA | 0 | 0 | |||||||
7779 | CMSB | 200 | 13 5/8 | 13 3/4 | 13 7/8 | 13 5/8 | 13 5/8 | 13 7/8 | 61600 | |
7780 | CMSC | 0 | 0 | |||||||
7781 | CMSCX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
7782 | CMSH | 0 | 0 | |||||||
7783 | CMSI | 3500 | 1/2 | 17/32 | 9/16 | 1/2 | 1/2 | 17/32 | 201800 | |
7784 | CMSJ | 0 | 0 | |||||||
7785 | CMSL | 0 | 0 | |||||||
7786 | CMSM | 0 | 0 | |||||||
7787 | CMSN | 0 | 0 | |||||||
7788 | CMSR | 0 | 0 | |||||||
7789 | CMSS | 4500 | 0.6250 | 0.6250 | 0.7812 | 0 | ||||
7790 | CMST | 0 | 0 | |||||||
7791 | CMSTX | 0 | 22.33 | 22.33 | 22.33 | 0 | ||||
7792 | CMSV | 1000 | 19 | 18 7/8 | 19 1/16 | 18 7/8 | 18 7/8 | 19 3/8 | 5400 | |
7793 | CMSX | 100 | 18 3/4 | 18 1/4 | 18 3/4 | 18 | 18 | 18 1/2 | 36200 | |
7794 | CMSXX | 0 | 0.57 | 2.76 | 2.82 | 5656 | ||||
7795 | CMSY | 0 | 0 | |||||||
7796 | CMSpA | 160 | 59 | 59 | 59 | 59 | 160 | |||
7797 | CMSpB | 170 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 170 | |||
7798 | CMSpD | 1030 | 94 7/8 | 0 | ||||||
7799 | CMSpE | 500 | 97 | 0 | ||||||
7800 | CMSpG | 1220 | 96 | 0 | ||||||
7801 | CMSpH | 250 | 95 | 0 | ||||||
7802 | CMSpI | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 100 | |||
7803 | CMSpJ | 1000 | 25 | 25 1/8 | 25 1/4 | 25 | 3600 | |||
7804 | CMT | 100 | 70 1/2 | 74 3/4 | 75 3/8 | 0 | ||||
7805 | CMTC | 0 | 0 | |||||||
7806 | CMTEX | 0 | 7.87 | 7.87 | 8.20 | 0 | ||||
7807 | CMTI | 200 | 4 1/8 | 4 1/8 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 22400 | |
7808 | CMTIW | 600 | 1 | 1 | 1 | 7/8 | 15/16 | 1 | 10100 | |
7809 | CMTK | 2000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 13/16 | 2000 | |
7810 | CMTL | 3000 | 3 1/8 | 3 1/16 | 3 3/16 | 3 1/16 | 3 1/16 | 3 5/16 | 29200 | |
7811 | CMTR | 1000 | 1 11/32 | 1 1/2 | 1 9/16 | 1 5/16 | 1 5/16 | 1 3/8 | 108300 | |
7812 | CMTS | 0 | 0 | |||||||
7813 | CMTT | 0 | 0 | |||||||
7814 | CMTTF | 500 | 0.9375 | 0 | ||||||
7815 | CMTV | 100 | 18.0000 | 0 | ||||||
7816 | CMTX | 5800 | 0.1870 | 0.0937 | 0.2500 | 0 | ||||
7817 | CMTXX | 0 | 0.79 | 4.64 | 4.76 | 19427 | ||||
7818 | CMU | 300 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 3100 | |
7819 | CMV | 0 | 0 | |||||||
7820 | CMVN | 0 | 0 | |||||||
7821 | CMVT | 3000 | 34 | 33 7/8 | 34 5/8 | 33 7/8 | 34 | 34 1/8 | 369000 | |
7822 | CMW | 500 | 12 | 11 1/8 | 11 5/8 | 0 | ||||
7823 | CMWB | 0 | 0 | |||||||
7824 | CMWC | 0 | 0 | |||||||
7825 | CMWH | 0 | 0 | |||||||
7826 | CMWT | 0 | 0 | |||||||
7827 | CMX | 200 | 4 | 4 1/2 | 5 | 0 | ||||
7828 | CMXB | 0 | 0 | |||||||
7829 | CMXBY | 0 | 7.1250 | 7.1875 | 7.3750 | 0 | ||||
7830 | CMXE | 0 | 0 | |||||||
7831 | CMXMF | 0 | 1.0000 | 0 | ||||||
7832 | CMXX | 100 | 6.1250 | 6.3750 | 6.3750 | 6.0000 | 6.0000 | 6.1250 | 3600 | |
7833 | CMY | 1000 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 3000 | |
7834 | CMYB | 600 | 2.7500 | 0 | ||||||
7835 | CMYC | 400 | 28.0000 | 0 | ||||||
7836 | CMYI | 2000 | 17.7500 | 17.2500 | 17.7500 | 17.2500 | 17.0000 | 18.5000 | 4000 | |
7837 | CMYN | 400 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 9.2500 | 800 | |
7838 | CMYP | 0 | 0 | |||||||
7839 | CMYQ | 0 | 0 | |||||||
7840 | CMYS | 0 | 0 | |||||||
7841 | CMYV | 0 | 0 | |||||||
7842 | CMYX | 0 | 0 | |||||||
7843 | CMYXX | 0 | 0.79 | 2.93 | 2.97 | 11525 | ||||
7844 | CMYY | 0 | 0 | |||||||
7845 | CMZ | 100 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 21 | 100 | |
7846 | CMZC | 0 | 0 | |||||||
7847 | CMZH | 0 | 0 | |||||||
7848 | CMZI | 0 | 0 | |||||||
7849 | CMZIP | 0 | 0 | |||||||
7850 | CMZM | 0 | 0 | |||||||
7851 | CMZN | 0 | 0 | |||||||
7852 | CN | 5000 | 5/16 | 5/16 | 5/16 | 5/16 | 5000 | |||
7853 | CN.B | 0 | 0 | |||||||
7854 | CNA | 100 | 106 7/8 | 106 7/8 | 106 7/8 | 106 7/8 | 105 1/2 | 107 | 100 | |
7855 | CNAC | 0 | 0 | |||||||
7856 | CNAD | 0 | 0 | |||||||
7857 | CNAE | 0 | 0 | |||||||
7858 | CNAF | 300 | 25.7500 | 0 | ||||||
7859 | CNAN | 200 | 19.2500 | 0 | ||||||
7860 | CNAO | 0 | 0 | |||||||
7861 | CNAP | 0 | 0 | |||||||
7862 | CNAR | 0 | 0 | |||||||
7863 | CNAS | 0 | 0 | |||||||
7864 | CNB | 400 | 40 | 40 | 40 | 40 | 39 3/4 | 40 3/8 | 400 | |
7865 | CNBA | 1000 | 13 1/2 | 13 3/8 | 13 3/4 | 13 3/8 | 13 1/4 | 13 3/4 | 21100 | |
7866 | CNBB | 100 | 50.0000 | 49.7500 | 51.5000 | 0 | ||||
7867 | CNBC | 100 | 21.2500 | 0 | ||||||
7868 | CNBF | 600 | 26 1/2 | 26 7/8 | 28 1/4 | 26 1/2 | 26 1/2 | 28 1/4 | 2100 | |
7869 | CNBI | 200 | 16 1/4 | 16 1/4 | 16 3/4 | 0 | ||||
7870 | CNBK | 0 | 0 | |||||||
7871 | CNBKA | 2000 | 13 1/2 | 13 5/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 20800 | |
7872 | CNBL | 400 | 28 3/8 | 28 1/4 | 28 3/4 | 28 1/4 | 28 1/4 | 30 1/4 | 8400 | |
7873 | CNBS | 0 | 0 | |||||||
7874 | CNC | 200 | 54 3/8 | 54 7/8 | 55 5/8 | 0 | ||||
7875 | CNC,E | / | 0 | 0 | ||||||
7876 | CNCB | 0 | 0 | |||||||
7877 | CNCC | 0 | 0 | |||||||
7878 | CNCD | 0 | 0 | |||||||
7879 | CNCE | 0 | 0 | |||||||
7880 | CNCF | 0 | 0 | |||||||
7881 | CNCH | 0 | 0 | |||||||
7882 | CNCI | 0 | 0 | |||||||
7883 | CNCK | 0 | 0 | |||||||
7884 | CNCL | 0 | 0 | |||||||
7885 | CNCM | 0 | 0 | |||||||
7886 | CNCMX | 0 | 10.67 | 10.67 | 11.17 | 0 | ||||
7887 | CNCN | 0 | 0 | |||||||
7888 | CNCP | 5000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 1/2 | 6 | 23000 | |
7889 | CNCR | 8700 | 6.5000 | 6.5000 | 6.7500 | 0 | ||||
7890 | CNCS | 1500 | 0.0200 | 0 | ||||||
7891 | CNCT | 100 | 6 3/4 | 6 1/4 | 7 1/4 | 6 1/4 | 6 3/4 | 7 1/4 | 19000 | |
7892 | CNCTX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
7893 | CNCVX | 0 | 14.18 | 14.18 | 14.18 | 0 | ||||
7894 | CNCY | 0 | 0 | |||||||
7895 | CNCpD | 100 | 69 3/8 | 70 1/4 | 70 1/2 | 0 | ||||
7896 | CNCpE | 100 | 99 3/4 | 0 | ||||||
7897 | CND | 5000 | 1 3/8 | 1 5/16 | 1 1/2 | 0 | ||||
7898 | CNDA | 0 | 0 | |||||||
7899 | CNDE | 0 | 0 | |||||||
7900 | CNDEP | 0 | 0 | |||||||
7901 | CNDLV | 0 | 0 | |||||||
7902 | CNDN | 2000 | 25 | 25 3/4 | 25 3/4 | 25 | 25 | 25 1/2 | 13000 | |
7903 | CNDP | 0 | 0 | |||||||
7904 | CNDS | 800 | 16 7/8 | 16 3/4 | 17 1/4 | 16 | 16 3/4 | 17 1/8 | 132200 | |
7905 | CNE | 500 | 21 3/8 | 21 7/8 | 22 1/4 | 0 | ||||
7906 | CNEB | 0 | 0 | |||||||
7907 | CNEBF | 4500 | 10 3/4 | 10 3/4 | 11 1/4 | 0 | ||||
7908 | CNER | 0 | 0 | |||||||
7909 | CNERQ | 0 | 0 | |||||||
7910 | CNES | 2000 | 6.0000 | 10.0000 | 11.0000 | 6.0000 | 7.0000 | 12.0000 | 7400 | |
7911 | CNET | 100 | 10 | 10 | 10 | 10 | 8 | 10 1/2 | 200 | |
7912 | CNF | 1100 | 25 5/8 | 24 1/8 | 24 1/2 | 0 | ||||
7913 | CNF.A | 0 | 0 | |||||||
7914 | CNFA | 0 | 0 | |||||||
7915 | CNFB | 0 | 0 | |||||||
7916 | CNFBF | 0 | 1.3600 | 0 | ||||||
7917 | CNFC | 0 | 0 | |||||||
7918 | CNFG | 0 | 0 | |||||||
7919 | CNFL | 300 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 300 | |
7920 | CNFN | 0 | 0 | |||||||
7921 | CNFT | 0 | 0 | |||||||
7922 | CNG | 1000 | 58 5/8 | 59 3/8 | 59 3/8 | 58 5/8 | 56 3/4 | 58 1/8 | 1300 | |
7923 | CNGA | 400 | 3.7500 | 3.7500 | 5.0000 | 0 | ||||
7924 | CNGC | 0 | 0 | |||||||
7925 | CNGD | 0 | 0 | |||||||
7926 | CNGE | 0 | 0 | |||||||
7927 | CNGI | 0 | 0 | |||||||
7928 | CNGO | 0 | 0 | |||||||
7929 | CNGP | 0 | 0 | |||||||
7930 | CNGRX | 0 | 258.45 | 258.45 | 258.45 | 0 | ||||
7931 | CNGS | 0 | 0 | |||||||
7932 | CNGX | 0 | 0 | |||||||
7933 | CNH | 200 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 30 | 30 1/2 | 200 | |
7934 | CNI | 0 | 0 | |||||||
7935 | CNI.PP | 0 | 0 | |||||||
7936 | CNI/PP | 1000 | 28 1/4 | 29 3/4 | 30 1/4 | 0 | ||||
7937 | CNI/PPw | 100 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
7938 | CNIA | 0 | 0 | |||||||
7939 | CNIN | 500 | 445.0000 | 435.0000 | 615.0000 | 0 | ||||
7940 | CNIP | 0 | 0 | |||||||
7941 | CNIS | 0 | 0 | |||||||
7942 | CNIT | 100 | 40 1/4 | 38 3/4 | 40 1/4 | 38 3/4 | 38 3/4 | 40 1/4 | 300 | |
7943 | CNIX | 0 | 0 | |||||||
7944 | CNIw | 1500 | 38 1/2 | 38 1/8 | 38 1/2 | 38 1/8 | 38 3/8 | 38 1/2 | 21500 | |
7945 | CNJ | 200 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 | 24 1/2 | 200 | |
7946 | CNJFX | 0 | 6.87 | 6.87 | 6.87 | 0 | ||||
7947 | CNJH | 0 | 0 | |||||||
7948 | CNJI | 0 | 0 | |||||||
7949 | CNJM | 0 | 0 | |||||||
7950 | CNJR | 0 | 0 | |||||||
7951 | CNJT | 0 | 0 | |||||||
7952 | CNJY | 0 | 0 | |||||||
7953 | CNK | 200 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/8 | 18 1/2 | 200 | |
7954 | CNKA | 0 | 0 | |||||||
7955 | CNKC | 0 | 0 | |||||||
7956 | CNKE | 0 | 0 | |||||||
7957 | CNKF | 0 | 0 | |||||||
7958 | CNKM | 0 | 0 | |||||||
7959 | CNKT | 400 | 7 1/8 | 7 3/8 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/8 | 4600 | |
7960 | CNKY | 0 | 0 | |||||||
7961 | CNL | 600 | 27 5/8 | 28 | 28 5/8 | 0 | ||||
7962 | CNLA | 0 | 0 | |||||||
7963 | CNLC | 0 | 0 | |||||||
7964 | CNLG | 1000 | 3 1/2 | 3 5/8 | 3 5/8 | 3 7/16 | 3 1/2 | 3 13/16 | 2900 | |
7965 | CNLGW | 2000 | 1 | 29/32 | 1 | 29/32 | 29/32 | 1 | 10500 | |
7966 | CNLH | 0 | 0 | |||||||
7967 | CNLHN | 100 | 20.5000 | 0 | ||||||
7968 | CNLHO | 100 | 23.5500 | 0 | ||||||
7969 | CNLPI | 500 | 41.0000 | 0 | ||||||
7970 | CNLPL | 100 | 33.0000 | 0 | ||||||
7971 | CNLPM | 600 | 21.9500 | 20.2500 | 21.0000 | 0 | ||||
7972 | CNLT | 0 | 0 | |||||||
7973 | CNLTL | 700 | 19.6250 | 0 | ||||||
7974 | CNLTN | 400 | 20.0000 | 19.1250 | 20.5000 | 0 | ||||
7975 | CNLTP | 200 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 200 | |||
7976 | CNLW | 0 | 0 | |||||||
7977 | CNMBX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
7978 | CNMC | 0 | 0 | |||||||
7979 | CNMD | 800 | 17 | 17 3/8 | 17 1/2 | 17 | 17 | 17 3/8 | 46200 | |
7980 | CNMRW | 0 | 0 | |||||||
7981 | CNMTX | 0 | 16.55 | 16.55 | 17.56 | 0 | ||||
7982 | CNMW/WS | 0 | 0 | |||||||
7983 | CNMWW | 100 | 1/2 | 3/8 | 5/8 | 0 | ||||
7984 | CNMX | 100 | 1 3/4 | 1 23/32 | 1 3/4 | 1 23/32 | 1 3/4 | 1 31/32 | 10100 | |
7985 | CNN | 800 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
7986 | CNNG | 100 | 21.5000 | 21.5000 | 23.2500 | 0 | ||||
7987 | CNNO | 0 | 0 | |||||||
7988 | CNO | 0 | 0 | |||||||
7989 | CNOG | 0 | 0 | |||||||
7990 | CNOGY | 0 | 0.7000 | 0 | ||||||
7991 | CNOTB | 100 | 170.0000 | 0 | ||||||
7992 | CNOW | 1000 | 1.7500 | 1.7500 | 2.2500 | 0 | ||||
7993 | CNP | 0 | 0 | |||||||
7994 | CNP.A | 0 | 0 | |||||||
7995 | CNP.B | 0 | 0 | |||||||
7996 | CNP/A | 100 | 14 | 0 | ||||||
7997 | CNP/B | 200 | 13 1/4 | 0 | ||||||
7998 | CNPA | 0 | 0 | |||||||
7999 | CNPG | 0 | 0 | |||||||
8000 | CNPGF | 1200 | 7/8 | 13/16 | 7/8 | 3/4 | 3/4 | 7/8 | 65700 | |
8001 | CNPIC | 0 | 0 | |||||||
8002 | CNPL | 0 | 0 | |||||||
8003 | CNPLY | 0 | 49.0000 | 0 | ||||||
8004 | CNPWM | 800 | 21.5000 | 0 | ||||||
8005 | CNPWP | 100 | 20.2600 | 0 | ||||||
8006 | CNPZ | 0 | 0 | |||||||
8007 | CNPZF | 0 | 6.8811 | 0 | ||||||
8008 | CNR | 100 | 25 3/4 | 25 5/8 | 26 | 0 | ||||
8009 | CNR.I | 0 | 0 | |||||||
8010 | CNRC | 0 | 0 | |||||||
8011 | CNRG | 0 | 0 | |||||||
8012 | CNRGW | 100 | 4.5000 | 0 | ||||||
8013 | CNRM | 0 | 0 | |||||||
8014 | CNRMF | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 25 | 25 1/2 | 100 | |
8015 | CNRS | 0 | 0 | |||||||
8016 | CNS | 500 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 37 3/4 | 38 1/8 | 500 | |
8017 | CNSB | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 4200 | |
8018 | CNSE | 0 | 0 | |||||||
8019 | CNSI | 10000 | 14 1/8 | 14 1/8 | 14 5/8 | 13 5/8 | 14 | 14 1/8 | 222900 | |
8020 | CNSK | 300 | 13 1/4 | 12 5/8 | 13 1/4 | 12 5/8 | 12 1/2 | 13 1/4 | 2900 | |
8021 | CNSKO | 900 | 38 | 38 | 42 | 0 | ||||
8022 | CNSKP | 200 | 48 | 48 | 52 | 0 | ||||
8023 | CNSN | 0 | 0 | |||||||
8024 | CNSO | 100 | 12 1/4 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 13 1/4 | 3000 | |
8025 | CNSP | 200 | 20 | 20 | 20 | 20 | 17 1/4 | 20 1/4 | 700 | |
8026 | CNSR | 0 | 0 | |||||||
8027 | CNSS | 0 | 0 | |||||||
8028 | CNST | 0 | 0 | |||||||
8029 | CNSW | 0 | 0 | |||||||
8030 | CNT | 300 | 26 7/8 | 0 | ||||||
8031 | CNTAX | 0 | 13.90 | 13.90 | 14.75 | 0 | ||||
8032 | CNTB | 0 | 0 | |||||||
8033 | CNTBX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
8034 | CNTBY | 1000 | 8 1/8 | 8 1/8 | 9 1/2 | 0 | ||||
8035 | CNTC | 0 | 0 | |||||||
8036 | CNTCF | 0 | 1.4000 | 0 | ||||||
8037 | CNTCX | 0 | 19.67 | 19.67 | 19.67 | 0 | ||||
8038 | CNTDX | 0 | 13.75 | 13.75 | 13.89 | 0 | ||||
8039 | CNTG | 0 | 0 | |||||||
8040 | CNTGL | 0 | 0 | |||||||
8041 | CNTGN | 0 | 0 | |||||||
8042 | CNTH | 0 | 0 | |||||||
8043 | CNTHL | 49000 | 42.1250 | 0 | ||||||
8044 | CNTHN | 100 | 24.5200 | 0 | ||||||
8045 | CNTHO | 400 | 26.1250 | 0 | ||||||
8046 | CNTHP | 100 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | 100 | |||
8047 | CNTI | 10000 | 3.0000 | 3.0000 | 3.2500 | 3.0000 | 3.0000 | 3.2500 | 67200 | |
8048 | CNTK | 3000 | 0.1600 | 0.1500 | 0.1900 | 0.1500 | 0.1600 | 0.1900 | 27500 | |
8049 | CNTL | 300 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
8050 | CNTM | 0 | 0 | |||||||
8051 | CNTO | 1700 | 27 3/4 | 28 3/8 | 29 1/2 | 27 3/8 | 27 1/2 | 27 3/4 | 1109000 | |
8052 | CNTOL | 0 | 0 | |||||||
8053 | CNTR | 5000 | 3 5/8 | 3 1/8 | 3 5/8 | 3 1/8 | 3 3/8 | 3 5/8 | 88300 | |
8054 | CNTTX | 0 | 13.93 | 13.93 | 14.78 | 0 | ||||
8055 | CNTW | 0 | 0 | |||||||
8056 | CNTWJ | 0 | 0 | |||||||
8057 | CNTWP | 0 | 0 | |||||||
8058 | CNTX | 0 | 0 | |||||||
8059 | CNTY | 5600 | 1 5/16 | 1 9/32 | 1 5/16 | 1 9/32 | 1 9/32 | 1 5/16 | 53700 | |
8060 | CNTYW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 3/8 | 1/2 | 2000 | |
8061 | CNTZX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
8062 | CNU/WS | 2000 | 5 3/8 | 0 | ||||||
8063 | CNUC | 0 | 0 | |||||||
8064 | CNUD | 0 | 0 | |||||||
8065 | CNUG | 0 | 0 | |||||||
8066 | CNUL | 0 | 0 | |||||||
8067 | CNUN | 0 | 0 | |||||||
8068 | CNUR | 0 | 0 | |||||||
8069 | CNUS | 0 | 0 | |||||||
8070 | CNUT | 0 | 0 | |||||||
8071 | CNUUQ | 27200 | 0.0600 | 0.0400 | 0.0800 | 0 | ||||
8072 | CNUX | 0 | 0 | |||||||
8073 | CNV | 200 | 14 1/8 | 14 5/8 | 15 | 0 | ||||
8074 | CNVL | 0 | 0 | |||||||
8075 | CNVLZ | 400 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/32 | 600 | |
8076 | CNVS | 0 | 0 | |||||||
8077 | CNVSF | 0 | 0 | |||||||
8078 | CNVXG | 10 | 97 | 97 | 97 | 97 | 91 | 97 | 10 | |
8079 | CNVp | 500 | 9 5/8 | 9 5/8 | 9 3/4 | 0 | ||||
8080 | CNWK | 500 | 17 | 16 3/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/8 | 43500 | |
8081 | CNX | 4000 | 4 5/8 | 4 5/8 | 5 1/8 | 0 | ||||
8082 | CNXL | 0 | 0 | |||||||
8083 | CNXP | 0 | 0 | |||||||
8084 | CNXS | 300 | 14 1/4 | 14 47/64 | 14 3/4 | 14 1/8 | 14 1/8 | 14 1/4 | 186400 | |
8085 | CNYBX | 0 | 7.12 | 7.12 | 7.12 | 0 | ||||
8086 | CNYXX | 0 | 0.73 | 2.76 | 2.80 | 429 | ||||
8087 | CNZLX | 0 | 13.16 | 13.16 | 13.16 | 0 | ||||
8088 | CO | 500 | 8 | 8 1/4 | 8 1/4 | 8 | 7 3/4 | 8 1/4 | 1500 | |
8089 | COA | 100 | 24 5/8 | 26 3/8 | 26 7/8 | 0 | ||||
8090 | COAE | 0 | 0 | |||||||
8091 | COAGX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
8092 | COAS | 0 | 0 | |||||||
8093 | COAW | 1000 | 1.2500 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | 1.5000 | 6800 | |
8094 | COB | 500 | 11 1/4 | 11 5/8 | 12 1/8 | 0 | ||||
8095 | COBB | 100 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
8096 | COBC | 0 | 0 | |||||||
8097 | COBE | 0 | 0 | |||||||
8098 | COBFX | 0 | 10.12 | 10.12 | 10.60 | 0 | ||||
8099 | COBH | 200 | 20 1/4 | 19 | 20 1/4 | 0 | ||||
8100 | COBI | 1500 | 21 7/16 | 21 1/4 | 21 1/2 | 21 1/4 | 21 1/4 | 22 1/2 | 2900 | |
8101 | COBR | 200 | 3 1/4 | 3 | 3 1/4 | 3 | 3 | 3 1/4 | 8200 | |
8102 | COBT | 0 | 0 | |||||||
8103 | COBX | 0 | 0 | |||||||
8104 | COCB | 0 | 0 | |||||||
8105 | COCBF | 0 | 2.1250 | 0 | ||||||
8106 | COCN | 10000 | 6 1/4 | 6 1/8 | 6 3/8 | 5 7/8 | 6 | 6 3/8 | 107600 | |
8107 | COCTX | 0 | 7.54 | 7.54 | 7.92 | 0 | ||||
8108 | COD | 0 | 0 | |||||||
8109 | CODD | 1000 | 0.4500 | 0.3800 | 0.4700 | 0.3800 | 0.4500 | 0.4800 | 78700 | |
8110 | CODE | 1200 | 2 1/2 | 2 9/16 | 2 5/8 | 2 1/2 | 2 1/2 | 2 11/16 | 27900 | |
8111 | CODL | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 | 1600 | |
8112 | CODN | 0 | 0 | |||||||
8113 | COE | 300 | 8 3/8 | 7 7/8 | 8 1/4 | 0 | ||||
8114 | COEAX | 0 | 14.18 | 14.18 | 15.05 | 0 | ||||
8115 | COEB | 0 | 0 | |||||||
8116 | COEBX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
8117 | COEC | 0 | 0 | |||||||
8118 | COEFX | 0 | 15.42 | 15.42 | 16.15 | 0 | ||||
8119 | COEH | 0 | 0 | |||||||
8120 | COES | 1500 | 1.1875 | 1.2500 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 8200 | |
8121 | COET | 0 | 0 | |||||||
8122 | COEV | 300 | 0.4375 | 0.4375 | 0.5625 | 0.3750 | 13800 | |||
8123 | COEXX | 0 | 0.46 | 2.92 | 2.99 | 1021 | ||||
8124 | COF | 200 | 35 5/8 | 36 1/8 | 36 1/8 | 35 5/8 | 35 3/8 | 35 7/8 | 1200 | |
8125 | COFC | 0 | 0 | |||||||
8126 | COFD | 1000 | 34 5/8 | 34 3/4 | 35 5/8 | 34 5/8 | 34 5/8 | 34 3/4 | 156700 | |
8127 | COFF | 0 | 0 | |||||||
8128 | COFI | 100 | 43 3/8 | 43 3/8 | 43 5/8 | 42 3/8 | 43 1/4 | 43 3/8 | 152400 | |
8129 | COFM | 3000 | 0.0100 | 0 | ||||||
8130 | COFN | 0 | 0 | |||||||
8131 | COFT | 0 | 0 | |||||||
8132 | COFXX | 0 | 0.55 | 4.41 | 4.54 | 9686 | ||||
8133 | COG | 100 | 17 1/4 | 17 1/4 | 17 7/8 | 0 | ||||
8134 | COGBX | 0 | 18.56 | 18.56 | 18.56 | 0 | ||||
8135 | COGC | 0 | 0 | |||||||
8136 | COGD | 0 | 0 | |||||||
8137 | COGE | 600 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 22500 | |
8138 | COGEW | 800 | 2 1/8 | 2 3/4 | 2 3/4 | 2 1/16 | 2 1/8 | 2 3/4 | 13300 | |
8139 | COGI | 200 | 45 | 43 1/16 | 45 1/4 | 43 | 44 1/4 | 45 | 81800 | |
8140 | COGN | 0 | 0 | |||||||
8141 | COGNF | 800 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/8 | 35 1/2 | 36 1/8 | 265400 | |
8142 | COGR | 0 | 0 | |||||||
8143 | COGXX | 0 | 0.49 | 4.27 | 4.42 | 1666 | ||||
8144 | COHBX | 0 | 6.86 | 6.86 | 6.86 | 0 | ||||
8145 | COHI | 0 | 0 | |||||||
8146 | COHO | 200 | 7 9/16 | 7 1/2 | 7 7/8 | 7 3/8 | 7 3/8 | 7 9/16 | 86600 | |
8147 | COHR | 200 | 42 7/8 | 42 3/4 | 42 7/8 | 42 1/8 | 42 1/2 | 42 7/8 | 65100 | |
8148 | COHT | 15000 | 1 1/32 | 1 | 1 1/8 | 1 | 1 | 1 1/16 | 37200 | |
8149 | COHTW | 7000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 7000 | |
8150 | COHU | 100 | 23 | 23 | 23 1/2 | 22 5/8 | 22 3/4 | 23 1/2 | 121400 | |
8151 | COI | 500 | 1 | 0 | ||||||
8152 | COIGX | 0 | 14.55 | 14.55 | 15.28 | 0 | ||||
8153 | COII | 1000 | 1.4375 | 1.3437 | 1.4375 | 1.3437 | 1.3437 | 1.4375 | 42100 | |
8154 | COILW | 1500 | 0.0010 | 0 | ||||||
8155 | COILZ | 1500 | 0.0010 | 0 | ||||||
8156 | COIUQ | 1100 | 0.0156 | 0.0156 | 0.0156 | 0.0156 | 2100 | |||
8157 | COK | 0 | 0 | |||||||
8158 | COKE | 100 | 46 1/2 | 46 1/2 | 46 1/2 | 45 3/4 | 45 3/4 | 46 1/2 | 11600 | |
8159 | COL | 200 | 40 1/8 | 39 3/4 | 40 1/8 | 39 5/8 | 39 3/4 | 40 1/8 | 9100 | |
8160 | COLA | 0 | 0 | |||||||
8161 | COLB | 200 | 16 | 16 | 16 | 15 1/2 | 15 1/2 | 16 | 13700 | |
8162 | COLC | 0 | 0 | |||||||
8163 | COLFX | 0 | 9.96 | 9.96 | 10.57 | 0 | ||||
8164 | COLG | 0 | 0 | |||||||
8165 | COLGX | 0 | 18.78 | 18.78 | 19.93 | 0 | ||||
8166 | COLHX | 0 | 6.86 | 6.86 | 7.20 | 0 | ||||
8167 | COLI | 0 | 0 | |||||||
8168 | COLIX | 0 | 6.49 | 6.49 | 6.81 | 0 | ||||
8169 | COLL | 200 | 5 3/4 | 5 7/16 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 43000 | |
8170 | COLM | 0 | 0 | |||||||
8171 | COLN | 0 | 0 | |||||||
8172 | COLNX | 0 | 7.12 | 7.12 | 7.48 | 0 | ||||
8173 | COLO | 100 | 6 | 6 | 7 1/4 | 0 | ||||
8174 | COLP | 0 | 0 | |||||||
8175 | COLQ | 0 | 0 | |||||||
8176 | COLR | 0 | 0 | |||||||
8177 | COLS | 0 | 0 | |||||||
8178 | COLT | 0 | 0 | |||||||
8179 | COLTX | 0 | 13.51 | 13.51 | 14.18 | 0 | ||||
8180 | COLY | 0 | 0 | |||||||
8181 | COLw | 0 | 35 1/8 | 37 1/8 | 0 | |||||
8182 | COM | 500 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 500 | |||
8183 | COMA | 0 | 0 | |||||||
8184 | COMAX | 0 | 7.89 | 7.89 | 8.28 | 0 | ||||
8185 | COMBX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
8186 | COMCW | 0 | 0 | |||||||
8187 | COMD | 34000 | 6 1/8 | 6 | 7 | 0 | ||||
8188 | COME | 0 | 0 | |||||||
8189 | COML | 0 | 0 | |||||||
8190 | COMM | 0 | 0 | |||||||
8191 | COMMA | 5000 | 52 7/8 | 52 3/4 | 53 1/4 | 0 | ||||
8192 | COMMP | 600 | 53.5000 | 0 | ||||||
8193 | COMP | 0 | 1281.20 | 1281.70 | 1283.88 | 1271.54 | 0 | |||
8194 | COMPF | 0 | 0.0335 | 0 | ||||||
8195 | COMR | 1000 | 25 7/8 | 25 3/4 | 25 7/8 | 25 1/4 | 25 3/4 | 25 7/8 | 334200 | |
8196 | COMS | 100 | 75 3/4 | 74 3/8 | 76 3/8 | 73 5/8 | 75 3/4 | 75 7/8 | 3309600 | |
8197 | COMT | 100 | 2 5/16 | 2 | 2 5/16 | 2 | 2 | 2 3/8 | 7900 | |
8198 | COMX | 2100 | 19/32 | 9/16 | 11/16 | 0 | ||||
8199 | CON | 300 | 18 | 19 1/2 | 19 7/8 | 0 | ||||
8200 | CONAX | 0 | 15.18 | 15.18 | 16.11 | 0 | ||||
8201 | CONB | 0 | 0 | |||||||
8202 | CONBX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
8203 | CONC | 0 | 0 | |||||||
8204 | CONG | 0 | 0 | |||||||
8205 | CONGA | 0 | 0 | |||||||
8206 | CONH | 200 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
8207 | CONI | 0 | 0 | |||||||
8208 | CONIX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
8209 | CONJ | 0 | 0 | |||||||
8210 | CONLF | 0 | 1.8750 | 0 | ||||||
8211 | CONP | 0 | 0 | |||||||
8212 | CONT | 100 | 26 1/8 | 26 5/8 | 26 5/8 | 25 3/4 | 26 | 26 1/4 | 44800 | |
8213 | CONTU | 0 | 0 | |||||||
8214 | CONW | 300 | 18 1/2 | 18 | 18 1/2 | 17 1/2 | 17 3/4 | 18 1/2 | 12900 | |
8215 | COO/B | 13000 | 96 | 0 | ||||||
8216 | COOK | 2200 | 8 11/16 | 8 5/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 84900 | |
8217 | COOL | 800 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.5000 | 800 | |
8218 | COOP | 1000 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 20 | 20 1/2 | 11800 | |
8219 | COOR | 0 | 0 | |||||||
8220 | COOS | 0 | 0 | |||||||
8221 | COP | 200 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 200 | |||
8222 | COPCX | 0 | 16.90 | 16.90 | 16.90 | 0 | ||||
8223 | COPF | 0 | 0 | |||||||
8224 | COPG | 0 | 0 | |||||||
8225 | COPI | 200 | 18 | 17 1/8 | 18 | 0 | ||||
8226 | COPL | 0 | 0 | |||||||
8227 | COPLA | 0 | 0 | |||||||
8228 | COPLX | 0 | 26.11 | 26.11 | 26.11 | 0 | ||||
8229 | COPM | 0 | 0 | |||||||
8230 | COPT | 1000 | 7.3125 | 0 | ||||||
8231 | COPU | 0 | 0 | |||||||
8232 | COPX | 0 | 0 | |||||||
8233 | COPY | 600 | 6 3/16 | 6 7/16 | 6 9/16 | 6 3/16 | 6 3/16 | 6 5/16 | 213300 | |
8234 | COR | 200 | 25 | 35 3/8 | 35 7/8 | 0 | ||||
8235 | COR.A | 0 | 0 | |||||||
8236 | CORC | 300 | 7 1/8 | 7 1/4 | 7 3/4 | 6 3/4 | 6 3/4 | 7 5/8 | 4400 | |
8237 | CORD | 0 | 0 | |||||||
8238 | CORE | 700 | 8 5/8 | 8 5/8 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 51700 | |
8239 | COREX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
8240 | CORR | 10000 | 10 1/8 | 10 1/8 | 10 1/4 | 9 3/4 | 10 | 10 1/8 | 170100 | |
8241 | CORS | 200 | 32 | 32 1/4 | 32 1/4 | 31 7/8 | 32 | 32 1/4 | 2400 | |
8242 | CORT | 0 | 0 | |||||||
8243 | CORTW | 500 | 3 1/2 | 3 1/2 | 5 | 0 | ||||
8244 | CORX | 2000 | 4 7/16 | 4 1/8 | 4 5/8 | 3 15/16 | 4 5/16 | 4 5/8 | 162100 | |
8245 | CORp | 500 | 1/2 | 1/2 | 5/8 | 0 | ||||
8246 | CORpTT | 100 | 3/8 | 0 | ||||||
8247 | CORw | 0 | 0 | |||||||
8248 | COS/WS | 0 | 1/16 | 1/4 | 0 | |||||
8249 | COSC | 0 | 0 | |||||||
8250 | COSCA | 1000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 2400 | |
8251 | COSCB | 300 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 900 | |
8252 | COSE | 300 | 11 7/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 14700 | |
8253 | COSF | 0 | 0 | |||||||
8254 | COSFF | 200 | 8 3/64 | 8 5/32 | 8 1/4 | 8 | 8 | 8 3/16 | 113200 | |
8255 | COSI | 2000 | 3 | 3 | 3 | 3 | 3 | 3 3/16 | 4500 | |
8256 | COSIX | 0 | 7.36 | 7.36 | 7.73 | 0 | ||||
8257 | COSL | 0 | 0 | |||||||
8258 | COSS | 0 | 0 | |||||||
8259 | COST | 0 | 0 | |||||||
8260 | COSTX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
8261 | COT | 500 | 17 7/8 | 17 1/2 | 17 7/8 | 17 1/2 | 17 3/4 | 18 3/8 | 1100 | |
8262 | COTC | 0 | 0 | |||||||
8263 | COTD | 0 | 0 | |||||||
8264 | COTFX | 0 | 10.46 | 10.46 | 10.90 | 0 | ||||
8265 | COTG | 10000 | 1/8 | 3/32 | 1/8 | 1/16 | 3/32 | 1/8 | 82600 | |
8266 | COTL | 12500 | 19 1/4 | 18 1/2 | 19 1/2 | 18 1/2 | 19 | 19 1/2 | 232500 | |
8267 | COTM | 0 | 0 | |||||||
8268 | COTN | 0 | 0 | |||||||
8269 | COTT | 0 | 0 | |||||||
8270 | COTTF | 1000 | 7 1/2 | 7 5/8 | 7 11/16 | 7 1/2 | 7 1/2 | 7 9/16 | 181200 | |
8271 | COTW | 0 | 0 | |||||||
8272 | COTXX | 0 | 0.33 | 2.69 | 2.70 | 1471 | ||||
8273 | COU | 300 | 7 1/2 | 0 | ||||||
8274 | COUC | 0 | 0 | |||||||
8275 | COUF | 0 | 0 | |||||||
8276 | COUO | 0 | 0 | |||||||
8277 | COUP | 0 | 0 | |||||||
8278 | COUS | 0 | 0 | |||||||
8279 | COV | 2500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 2500 | |||
8280 | COVD | 0 | 0 | |||||||
8281 | COVDY | 0 | 19.2500 | 0 | ||||||
8282 | COVE | 0 | 0 | |||||||
8283 | COVG | 0 | 0 | |||||||
8284 | COVR | 5000 | 1 3/16 | 1 1/4 | 1 5/16 | 1 | 1 1/16 | 1 1/4 | 79500 | |
8285 | COVT | 1700 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0125 | 1700 | |
8286 | COW | 0 | 0 | |||||||
8287 | COWE | 0 | 0 | |||||||
8288 | COWO | 0 | 0 | |||||||
8289 | COWP | 200 | 0.1700 | 0.1700 | 0.2500 | 0 | ||||
8290 | COWPP | 5200 | 1.1875 | 1.1875 | 1.1875 | 1.1875 | 5200 | |||
8291 | COX | 8400 | 20 | 20 | 20 1/2 | 0 | ||||
8292 | COXA | 0 | 0 | |||||||
8293 | COXB | 0 | 0 | |||||||
8294 | COXC | 0 | 0 | |||||||
8295 | COXD | 0 | 0 | |||||||
8296 | COXE | 0 | 0 | |||||||
8297 | COXI | 0 | 0 | |||||||
8298 | COXM | 0 | 0 | |||||||
8299 | COXN | 0 | 0 | |||||||
8300 | COXR | 0 | 0 | |||||||
8301 | COXS | 0 | 0 | |||||||
8302 | COXT | 0 | 0 | |||||||
8303 | COXY | 0 | 0 | |||||||
8304 | COY | 4000 | 14 1/4 | 14 | 14 1/8 | 0 | ||||
8305 | CP | 500 | 27 1/8 | 27 1/4 | 27 1/4 | 27 1/8 | 26 7/8 | 27 1/4 | 600 | |
8306 | CPA | 100 | 7 5/8 | 7 1/8 | 7 1/2 | 0 | ||||
8307 | CPABX | 0 | 102.58 | 102.58 | 102.58 | 0 | ||||
8308 | CPACX | 0 | 102.67 | 102.67 | 102.67 | 0 | ||||
8309 | CPAK | 3000 | 13 3/8 | 13 3/8 | 13 5/8 | 13 3/8 | 13 3/8 | 13 5/8 | 66000 | |
8310 | CPARF | 0 | 1.5250 | 0 | ||||||
8311 | CPAZY | 0 | 13.3750 | 0 | ||||||
8312 | CPB/WD | 0 | 0 | |||||||
8313 | CPBB | 0 | 0 | |||||||
8314 | CPBC | 0 | 0 | |||||||
8315 | CPBD | 0 | 0 | |||||||
8316 | CPBE | 0 | 0 | |||||||
8317 | CPBF | 0 | 0 | |||||||
8318 | CPBG | 0 | 0 | |||||||
8319 | CPBI | 500 | 28 3/4 | 28 3/4 | 29 5/8 | 28 3/4 | 28 3/4 | 30 1/2 | 1700 | |
8320 | CPBK | 0 | 0 | |||||||
8321 | CPBM | 0 | 0 | |||||||
8322 | CPBN | 0 | 0 | |||||||
8323 | CPBO | 0 | 0 | |||||||
8324 | CPBR | 0 | 0 | |||||||
8325 | CPBT | 0 | 0 | |||||||
8326 | CPBW | 0 | 0 | |||||||
8327 | CPBX | 0 | 0 | |||||||
8328 | CPBY | 0 | 0 | |||||||
8329 | CPBw | 0 | 0 | |||||||
8330 | CPC | 100 | 82 5/8 | 82 5/8 | 82 5/8 | 82 5/8 | 83 3/8 | 83 3/4 | 100 | |
8331 | CPCA | 0 | 0 | |||||||
8332 | CPCAY | 0 | 7.7000 | 0 | ||||||
8333 | CPCC | 0 | 0 | |||||||
8334 | CPCF | 0 | 0 | |||||||
8335 | CPCG | 0 | 0 | |||||||
8336 | CPCI | 1500 | 13 3/4 | 14 1/4 | 14 1/4 | 13 3/4 | 13 3/4 | 14 | 15500 | |
8337 | CPCL | 5000 | 8 1/8 | 8 3/4 | 9 | 7 3/4 | 8 1/8 | 8 3/8 | 153800 | |
8338 | CPCN | 0 | 0 | |||||||
8339 | CPCO | 100 | 3 7/8 | 3 1/8 | 4 | 0 | ||||
8340 | CPCP | 0 | 0 | |||||||
8341 | CPCR | 0 | 0 | |||||||
8342 | CPCT | 0 | 0 | |||||||
8343 | CPCUF | 0 | 9.2000 | 0 | ||||||
8344 | CPCY | 900 | 1.9375 | 1.9375 | 1.9375 | 1.9375 | 1.7500 | 1.9375 | 900 | |
8345 | CPD | 400 | 25 7/8 | 0 | ||||||
8346 | CPDN | 10000 | 28 | 30 3/4 | 30 7/8 | 28 | 28 | 29 | 56300 | |
8347 | CPDT | 0 | 0 | |||||||
8348 | CPEI | 0 | 0 | |||||||
8349 | CPEIZ | 0 | 0 | |||||||
8350 | CPEPY | 0 | 19.5725 | 0 | ||||||
8351 | CPETY | 0 | 0 | |||||||
8352 | CPEY | 0 | 0 | |||||||
8353 | CPEYF | 0 | 0 | |||||||
8354 | CPFA | 0 | 0 | |||||||
8355 | CPFAX | 0 | 8.24 | 8.24 | 8.63 | 0 | ||||
8356 | CPFC | 1600 | 7.2500 | 7.3750 | 7.3750 | 7.2500 | 6.6250 | 7.3750 | 3100 | |
8357 | CPFD | 0 | 0 | |||||||
8358 | CPFT | 0 | 0 | |||||||
8359 | CPFXX | 0 | 0.50 | 4.65 | 4.76 | 30373 | ||||
8360 | CPG | 300 | 18 5/8 | 18 3/8 | 18 3/4 | 0 | ||||
8361 | CPGB | 0 | 0 | |||||||
8362 | CPGCX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
8363 | CPGN | 0 | 0 | |||||||
8364 | CPGR | 0 | 0 | |||||||
8365 | CPGRX | 0 | 17.67 | 17.67 | 18.22 | 0 | ||||
8366 | CPH | 200 | 2 3/16 | 2 3/8 | 2 3/4 | 0 | ||||
8367 | CPHC | 0 | 0 | |||||||
8368 | CPHD | 0 | 0 | |||||||
8369 | CPHDP | 0 | 0 | |||||||
8370 | CPHI | 0 | 0 | |||||||
8371 | CPHT | 0 | 0 | |||||||
8372 | CPI | 300 | 8 3/8 | 8 1/8 | 9 | 0 | ||||
8373 | CPIA | 500 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 3/8 | 2 9/16 | 7800 | |
8374 | CPIAX | 0 | 9.78 | 9.78 | 10.08 | 0 | ||||
8375 | CPICX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
8376 | CPIFX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
8377 | CPIK | 0 | 0 | |||||||
8378 | CPJ | 100 | 24 3/8 | 24 3/8 | 24 3/8 | 24 3/8 | 24 1/4 | 24 5/8 | 100 | |
8379 | CPJC | 0 | 0 | |||||||
8380 | CPJD | 0 | 0 | |||||||
8381 | CPJM | 0 | 0 | |||||||
8382 | CPJP | 0 | 0 | |||||||
8383 | CPJS | 0 | 0 | |||||||
8384 | CPJT | 0 | 0 | |||||||
8385 | CPJY | 0 | 0 | |||||||
8386 | CPK | 200 | 16 5/8 | 17 | 17 3/8 | 0 | ||||
8387 | CPKF | 200 | 15.0000 | 0 | ||||||
8388 | CPKS | 0 | 0 | |||||||
8389 | CPL | 100 | 36 5/8 | 36 5/8 | 36 3/4 | 36 5/8 | 36 1/2 | 36 7/8 | 200 | |
8390 | CPLJ | 0 | 0 | |||||||
8391 | CPLN | 0 | 0 | |||||||
8392 | CPLNY | 100 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 5 | 100 | |
8393 | CPLO | 10000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
8394 | CPLS | 0 | 0 | |||||||
8395 | CPLX | 10000 | 1 1/4 | 1 17/64 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 65700 | |
8396 | CPLXX | 0 | 0.36 | 5.17 | 5.44 | 2300 | ||||
8397 | CPLY | 100 | 12 1/2 | 12 | 12 1/2 | 12 | 12 1/8 | 12 1/2 | 15400 | |
8398 | CPLp | 100 | 67 | 0 | ||||||
8399 | CPM | 0 | 0 | |||||||
8400 | CPMA | 0 | 0 | |||||||
8401 | CPMG | 200 | 5.0000 | 0 | ||||||
8402 | CPMN | 0 | 0 | |||||||
8403 | CPMNY | 700 | 11 3/8 | 11 1/4 | 11 1/2 | 11 1/8 | 11 3/8 | 11 5/8 | 38400 | |
8404 | CPMXX | 0 | 0.57 | 5.29 | 5.47 | 10353 | ||||
8405 | CPMpA | 200 | 24 3/4 | 24 5/8 | 24 3/4 | 24 5/8 | 3700 | |||
8406 | CPN | 500 | 19 7/8 | 17 7/8 | 18 1/2 | 0 | ||||
8407 | CPNF | 0 | 0 | |||||||
8408 | CPNG | 0 | 0 | |||||||
8409 | CPNI | 6000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.7500 | 1.1250 | 6000 | |
8410 | CPNJ | 0 | 0 | |||||||
8411 | CPNN | 0 | 0 | |||||||
8412 | CPNP | 0 | 0 | |||||||
8413 | CPNR | 0 | 0 | |||||||
8414 | CPNW | 0 | 0 | |||||||
8415 | CPNX | 0 | 0 | |||||||
8416 | CPNXX | 0 | 0.50 | 2.89 | 2.93 | 3971 | ||||
8417 | CPOB | 0 | 0 | |||||||
8418 | CPOK | 0 | 0 | |||||||
8419 | CPP | 100 | 5/8 | 0 | ||||||
8420 | CPPC | 0 | 0 | |||||||
8421 | CPPK | 0 | 0 | |||||||
8422 | CPPKY | 0 | 9.0000 | 8.5000 | 9.0000 | 0 | ||||
8423 | CPPW | 0 | 0 | |||||||
8424 | CPPWP | 0 | 0 | |||||||
8425 | CPPX | 0 | 0 | |||||||
8426 | CPQ | 100 | 78 1/4 | 78 1/2 | 78 1/2 | 77 1/4 | 77 7/8 | 78 1/4 | 1400 | |
8427 | CPQA | 0 | 0 | |||||||
8428 | CPQB | 0 | 0 | |||||||
8429 | CPQC | 0 | 0 | |||||||
8430 | CPQD | 0 | 0 | |||||||
8431 | CPQE | 0 | 0 | |||||||
8432 | CPQF | 0 | 0 | |||||||
8433 | CPQG | 0 | 0 | |||||||
8434 | CPQH | 0 | 0 | |||||||
8435 | CPQI | 0 | 0 | |||||||
8436 | CPQK | 0 | 0 | |||||||
8437 | CPQL | 0 | 0 | |||||||
8438 | CPQM | 0 | 0 | |||||||
8439 | CPQN | 0 | 0 | |||||||
8440 | CPQO | 0 | 0 | |||||||
8441 | CPQP | 0 | 0 | |||||||
8442 | CPQR | 0 | 0 | |||||||
8443 | CPQS | 0 | 0 | |||||||
8444 | CPQT | 0 | 0 | |||||||
8445 | CPQU | 0 | 0 | |||||||
8446 | CPQV | 0 | 0 | |||||||
8447 | CPQW | 0 | 0 | |||||||
8448 | CPQX | 0 | 0 | |||||||
8449 | CPQY | 0 | 0 | |||||||
8450 | CPQZ | 0 | 0 | |||||||
8451 | CPR | 0 | 0 | |||||||
8452 | CPRCQ | 0 | 0 | |||||||
8453 | CPRD | 3500 | 20 1/2 | 20 5/8 | 21 | 20 3/8 | 20 3/8 | 20 1/2 | 201300 | |
8454 | CPRK | 29000 | 0.0625 | 0 | ||||||
8455 | CPRO | 6000 | 12 3/8 | 12 7/8 | 12 7/8 | 11 3/4 | 11 3/4 | 12 1/4 | 84800 | |
8456 | CPRT | 300 | 17 1/4 | 17 3/8 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 78000 | |
8457 | CPRX | 1000 | 6 | 6 1/8 | 6 1/8 | 6 | 6 | 6 1/8 | 31100 | |
8458 | CPS | 0 | 0 | |||||||
8459 | CPSFX | 0 | 8.24 | 8.24 | 8.63 | 0 | ||||
8460 | CPSS | 400 | 13 | 12 3/4 | 13 1/8 | 12 1/2 | 12 3/4 | 13 | 110600 | |
8461 | CPSX | 5000 | 0.3437 | 0.3125 | 0.5000 | 0 | ||||
8462 | CPT | 400 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 | 27 5/8 | 800 | |
8463 | CPTH | 100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.7000 | 100 | |
8464 | CPTI | 0 | 0 | |||||||
8465 | CPTL | 3000 | 7 1/4 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 42200 | |
8466 | CPTNX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
8467 | CPTS | 500 | 9 3/4 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 4500 | |
8468 | CPTV | 1000 | 1 1/16 | 1 1/32 | 1 1/16 | 1 1/32 | 1 1/32 | 1 3/32 | 26700 | |
8469 | CPTX | 3200 | 1.0000 | 0.7500 | 2.0000 | 0 | ||||
8470 | CPTXX | 0 | 0.42 | 2.77 | 2.78 | 339 | ||||
8471 | CPTY | 0 | 0 | |||||||
8472 | CPU | 5000 | 44 1/2 | 45 5/8 | 45 5/8 | 44 3/8 | 44 7/8 | 45 1/4 | 12300 | |
8473 | CPUB | 0 | 0 | |||||||
8474 | CPUBL | 100 | 58.2500 | 0 | ||||||
8475 | CPUBN | 100 | 49.0000 | 49.2500 | 52.0000 | 0 | ||||
8476 | CPUC | 0 | 0 | |||||||
8477 | CPUD | 0 | 0 | |||||||
8478 | CPUE | 0 | 0 | |||||||
8479 | CPUH | 0 | 0 | |||||||
8480 | CPUI | 0 | 0 | |||||||
8481 | CPUK | 0 | 0 | |||||||
8482 | CPUL | 0 | 0 | |||||||
8483 | CPUM | 0 | 0 | |||||||
8484 | CPUN | 0 | 0 | |||||||
8485 | CPUO | 0 | 0 | |||||||
8486 | CPUP | 0 | 0 | |||||||
8487 | CPUR | 0 | 0 | |||||||
8488 | CPUS | 0 | 0 | |||||||
8489 | CPUT | 0 | 0 | |||||||
8490 | CPUTQ | 0 | 0 | |||||||
8491 | CPUU | 0 | 0 | |||||||
8492 | CPUY | 0 | 0 | |||||||
8493 | CPWL | 0 | 0 | |||||||
8494 | CPWLM | 100 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 100 | |||
8495 | CPWLN | 300 | 101.0000 | 0 | ||||||
8496 | CPWLP | 100 | 78.2500 | 0 | ||||||
8497 | CPWM | 0 | 0 | |||||||
8498 | CPWP | 0 | 0 | |||||||
8499 | CPWPN | 11900 | 68.5600 | 68.5600 | 68.5600 | 68.5600 | 11900 | |||
8500 | CPWR | 200 | 57 | 57 3/4 | 58 | 56 1/2 | 56 1/2 | 57 | 208100 | |
8501 | CPWV | 400 | 9.8750 | 0 | ||||||
8502 | CPWY | 5000 | 11 1/4 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 1/2 | 10400 | |
8503 | CPX | 500 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/8 | 1 3/4 | 500 | |
8504 | CPXA | 0 | 0 | |||||||
8505 | CPXF | 0 | 0 | |||||||
8506 | CPXI | 0 | 0 | |||||||
8507 | CPXN | 0 | 0 | |||||||
8508 | CPXP | 0 | 0 | |||||||
8509 | CPXT | 0 | 0 | |||||||
8510 | CPXU | 0 | 0 | |||||||
8511 | CPXX | 0 | 0 | |||||||
8512 | CPXw | 0 | 1 1/8 | 1 1/2 | 0 | |||||
8513 | CPY/WD | 0 | 17 3/8 | 18 | 0 | |||||
8514 | CPYC | 0 | 0 | |||||||
8515 | CPYD | 0 | 0 | |||||||
8516 | CPYM | 0 | 0 | |||||||
8517 | CPYNF | 0 | 1.9700 | 0 | ||||||
8518 | CPYR | 0 | 0 | |||||||
8519 | CQ | 1700 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 | 25 7/8 | 3300 | |
8520 | CQB | 1000 | 13 | 13 1/8 | 13 1/2 | 0 | ||||
8521 | CQBA | 0 | 0 | |||||||
8522 | CQBC | 0 | 0 | |||||||
8523 | CQBK | 0 | 0 | |||||||
8524 | CQBM | 0 | 0 | |||||||
8525 | CQBO | 0 | 0 | |||||||
8526 | CQBP | 0 | 0 | |||||||
8527 | CQBR | 0 | 0 | |||||||
8528 | CQBS | 0 | 0 | |||||||
8529 | CQBY | 0 | 0 | |||||||
8530 | CQBpA | 200 | 43 3/4 | 0 | ||||||
8531 | CQBpB | 800 | 53 5/8 | 0 | ||||||
8532 | CQC | 0 | 6 1/2 | 0 | ||||||
8533 | CQG | 0 | 0 | |||||||
8534 | CQGX | 0 | 0 | |||||||
8535 | CQGXX | 0 | 0.42 | 4.79 | 4.96 | 4050 | ||||
8536 | CQH | 0 | 32 1/4 | 0 | ||||||
8537 | CQMT | 300 | 7.0000 | 6.7500 | 7.0000 | 0 | ||||
8538 | CQMXX | 0 | 0.32 | 4.60 | 4.72 | 9729 | ||||
8539 | CQOG | 3500 | 0.2500 | 0.2812 | 0.2812 | 0.2500 | 0.1562 | 0.2500 | 6500 | |
8540 | CQS | 0 | 0 | |||||||
8541 | CQpA | 100 | 24 3/4 | 24 3/4 | 25 | 24 1/2 | 1500 | |||
8542 | CR | 100 | 46 5/8 | 45 5/8 | 46 1/8 | 0 | ||||
8543 | CRA | 200 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 400 | |||
8544 | CRAA | 100 | 46 1/2 | 47 1/4 | 47 1/4 | 46 1/4 | 46 1/4 | 47 | 20700 | |
8545 | CRAD | 0 | 0 | |||||||
8546 | CRADY | 0 | 65.8750 | 0 | ||||||
8547 | CRAN | 6000 | 5 51/64 | 6 1/4 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 30000 | |
8548 | CRAO | 0 | 0 | |||||||
8549 | CRAS | 0 | 0 | |||||||
8550 | CRASF | 0 | 0 | |||||||
8551 | CRAU | 1100 | 4 23/32 | 4 5/8 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 23000 | |
8552 | CRAVF | 0 | 0 | |||||||
8553 | CRAY | 0 | 0 | |||||||
8554 | CRAYQ | 16400 | 0.0010 | 0 | ||||||
8555 | CRB | 400 | 14 7/8 | 0 | ||||||
8556 | CRBA | 0 | 0 | |||||||
8557 | CRBDX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
8558 | CRBO | 1600 | 20 | 19 7/8 | 20 | 19 3/4 | 19 3/4 | 20 3/4 | 162600 | |
8559 | CRBR | 0 | 0 | |||||||
8560 | CRBRF | 0 | 0 | |||||||
8561 | CRBXX | 0 | 0.45 | 3.71 | 3.81 | 566 | ||||
8562 | CRC | 0 | 26 1/2 | 27 | 0 | |||||
8563 | CRCAY | 0 | 1.0000 | 0 | ||||||
8564 | CRCN | 0 | 0 | |||||||
8565 | CRCO | 0 | 0 | |||||||
8566 | CRCP | 3000 | 0.0020 | 0.0020 | 0.0050 | 0 | ||||
8567 | CRCS | 3000 | 2.0625 | 1.7500 | 2.0625 | 1.7500 | 1.7500 | 2.0625 | 4000 | |
8568 | CRCU | 0 | 0 | |||||||
8569 | CRCUF | 0 | 1.2500 | 0 | ||||||
8570 | CRCXX | 0 | 0.63 | 4.93 | 5.06 | 8275 | ||||
8571 | CRD/A | 100 | 20 1/8 | 19 3/4 | 20 3/8 | 0 | ||||
8572 | CRD/B | 200 | 20 | 19 7/8 | 20 5/8 | 0 | ||||
8573 | CRDA | 0 | 0 | |||||||
8574 | CRDB | 0 | 0 | |||||||
8575 | CRDHF | 0 | 1.5500 | 0 | ||||||
8576 | CRDN | 2000 | 7 3/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/8 | 7 3/8 | 35400 | |
8577 | CRDOY | 0 | 4.0000 | 0 | ||||||
8578 | CRDY | 300 | 3.5625 | 3.6250 | 3.6250 | 3.5000 | 3.5000 | 3.5625 | 17600 | |
8579 | CRDYL | 1600 | 0.0200 | 0 | ||||||
8580 | CRE | 1500 | 26 | 25 7/8 | 26 | 25 7/8 | 25 3/4 | 26 1/8 | 2700 | |
8581 | CREA | 0 | 0 | |||||||
8582 | CREAF | 2500 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 13/16 | 5 7/8 | 368000 | |
8583 | CREB | 1000 | 0.3800 | 0.4400 | 0.5200 | 420900 | ||||
8584 | CRED | 2500 | 1 7/8 | 1 13/16 | 1 15/16 | 0 | ||||
8585 | CREE | 200 | 9 15/16 | 10 5/8 | 10 5/8 | 9 3/4 | 9 3/4 | 10 1/8 | 73700 | |
8586 | CREEX | 0 | 15.24 | 15.24 | 15.24 | 0 | ||||
8587 | CREG | 10000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 26200 | |
8588 | CREGX | 0 | 16.56 | 16.56 | 16.56 | 0 | ||||
8589 | CREI | 0 | 0 | |||||||
8590 | CREN | 500 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 | 8 3/8 | 14100 | |
8591 | CRES | 0 | 0 | |||||||
8592 | CRET | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | 2.5000 | 1600 | |
8593 | CRF | 800 | 13 1/4 | 13 5/8 | 14 | 0 | ||||
8594 | CRF.R | 0 | 0 | |||||||
8595 | CRFIF | 0 | 1.6700 | 0 | ||||||
8596 | CRFN | 5000 | 0.1250 | 0.0625 | 0.3750 | 0 | ||||
8597 | CRFT | 300 | 6 1/2 | 7 | 7 | 6 1/2 | 6 1/2 | 7 | 5700 | |
8598 | CRFX | 0 | 0 | |||||||
8599 | CRFXX | 0 | 0.65 | 4.96 | 5.11 | 4865 | ||||
8600 | CRFr | 1000 | 15/16 | 3/4 | 1 1/8 | 0 | ||||
8601 | CRFrw | 0 | 9/16 | 1 | 0 | |||||
8602 | CRG | 1000 | 14 1/4 | 14 1/8 | 14 5/8 | 0 | ||||
8603 | CRGC | 0 | 0 | |||||||
8604 | CRGCF | 0 | 1.7400 | 0 | ||||||
8605 | CRGDX | 0 | 8.89 | 8.89 | 8.89 | 0 | ||||
8606 | CRGEX | 0 | 15.78 | 15.78 | 15.78 | 0 | ||||
8607 | CRGG | 0 | 0 | |||||||
8608 | CRGO | 0 | 0 | |||||||
8609 | CRGP | 0 | 0 | |||||||
8610 | CRGRX | 0 | 17.86 | 17.86 | 17.86 | 0 | ||||
8611 | CRGXX | 0 | 0.63 | 5.21 | 5.36 | 4539 | ||||
8612 | CRGp | 5000 | 14 | 0 | ||||||
8613 | CRH | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/4 | 500 | |
8614 | CRHC | 0 | 0 | |||||||
8615 | CRHCY | 200 | 52 1/8 | 51 1/8 | 52 1/8 | 0 | ||||
8616 | CRHI | 100 | 6.0000 | 6.0000 | 6.0000 | 5.0000 | 5.0000 | 6.0000 | 4300 | |
8617 | CRHK | 0 | 0 | |||||||
8618 | CRHL | 0 | 0 | |||||||
8619 | CRHR | 0 | 0 | |||||||
8620 | CRI | 200 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 200 | |||
8621 | CRIC | 0 | 0 | |||||||
8622 | CRII | 3000 | 1.5625 | 1.8125 | 1.8750 | 1.5625 | 1.5625 | 1.8750 | 22300 | |
8623 | CRIR | 0 | 0 | |||||||
8624 | CRIX | 2000 | 1.6875 | 1.6250 | 1.7500 | 1.5312 | 1.5000 | 1.7500 | 11100 | |
8625 | CRIXX | 0 | 0.65 | 4.92 | 5.03 | 700 | ||||
8626 | CRIY | 0 | 0 | |||||||
8627 | CRJw | 0 | 0 | |||||||
8628 | CRK | 200 | 31 1/8 | 30 5/8 | 31 1/4 | 0 | ||||
8629 | CRKC | 0 | 0 | |||||||
8630 | CRKN | 0 | 0 | |||||||
8631 | CRKR | 0 | 0 | |||||||
8632 | CRKT | 0 | 0 | |||||||
8633 | CRKY | 0 | 0 | |||||||
8634 | CRL | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 200 | |||
8635 | CRLB | 0 | 0 | |||||||
8636 | CRLBF | 500 | 16 1/4 | 16 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 4800 | |
8637 | CRLC | 1000 | 7 3/8 | 7 7/8 | 7 7/8 | 7 3/8 | 7 3/8 | 7 7/8 | 3800 | |
8638 | CRLG | 500 | 1 11/16 | 1 1/2 | 1 3/4 | 0 | ||||
8639 | CRLGW | 8700 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 8700 | |
8640 | CRLI | 600 | 1 3/4 | 1 3/4 | 2 1/2 | 0 | ||||
8641 | CRLN | 0 | 0 | |||||||
8642 | CRLNG | 3 | 114 1/2 | 114 1/2 | 114 1/2 | 114 1/2 | 115 | 118 | 3 | |
8643 | CRLTS | 100 | 10.1250 | 10.1250 | 10.7500 | 0 | ||||
8644 | CRM | 100 | 1 5/8 | 0 | ||||||
8645 | CRMB | 0 | 0 | |||||||
8646 | CRML | 0 | 0 | |||||||
8647 | CRMLF | 2000 | 6 19/32 | 6 3/8 | 6 5/8 | 0 | ||||
8648 | CRMP | 0 | 0 | |||||||
8649 | CRMQE | 0 | 0 | |||||||
8650 | CRMSX | 0 | 14.29 | 14.29 | 14.29 | 0 | ||||
8651 | CRMXX | 0 | 0.55 | 4.55 | 4.72 | 25770 | ||||
8652 | CRN | 500 | 9 13/16 | 0 | ||||||
8653 | CRNR | 400 | 8 5/8 | 8 1/2 | 8 7/8 | 8 3/8 | 8 5/8 | 8 7/8 | 26100 | |
8654 | CRNS | 0 | 0 | |||||||
8655 | CRNSF | 2000 | 6 3/4 | 6 13/16 | 6 13/16 | 6 1/2 | 6 1/2 | 7 1/8 | 11000 | |
8656 | CRO | 500 | 21 | 20 7/8 | 21 | 20 7/8 | 20 7/8 | 21 1/4 | 600 | |
8657 | CROC | 0 | 0 | |||||||
8658 | CROE | 2500 | 0.8125 | 0.8000 | 0.8125 | 0.7870 | 0.7500 | 0.8125 | 55100 | |
8659 | CROK | 0 | 0 | |||||||
8660 | CROKO | 0 | 0 | |||||||
8661 | CRON | 4000 | 0.9375 | 0.8750 | 0.9700 | 0.8125 | 0.9375 | 1.0000 | 64000 | |
8662 | CROS | 200 | 18 | 18 | 18 1/2 | 18 | 18 | 18 1/2 | 6900 | |
8663 | CROT | 0 | 0 | |||||||
8664 | CROW | 0 | 0 | |||||||
8665 | CROWF | 0 | 43.1400 | 0 | ||||||
8666 | CRP | 100 | 26 3/4 | 24 5/8 | 25 5/8 | 0 | ||||
8667 | CRPB | 100 | 11 1/4 | 11 3/4 | 11 3/4 | 11 | 10 7/8 | 11 1/4 | 19800 | |
8668 | CRPC | 0 | 0 | |||||||
8669 | CRPD | 0 | 0 | |||||||
8670 | CRPE | 0 | 0 | |||||||
8671 | CRPH | 0 | 0 | |||||||
8672 | CRPN | 0 | 0 | |||||||
8673 | CRPO | 0 | 0 | |||||||
8674 | CRPS | 0 | 0 | |||||||
8675 | CRPT | 0 | 0 | |||||||
8676 | CRPXF | 0 | 1.0700 | 0 | ||||||
8677 | CRPY | 0 | 0 | |||||||
8678 | CRPw | 0 | 0 | |||||||
8679 | CRR/WD | 8000 | 96 7/8 | 96 3/8 | 97 | 96 3/8 | 96 5/8 | 97 | 648400 | |
8680 | CRRA | 1200 | 0.6250 | 0.8750 | 0.8750 | 0.3750 | 0.2500 | 0.8750 | 4600 | |
8681 | CRRB | 100 | 21 1/2 | 21 1/2 | 23 | 0 | ||||
8682 | CRRC | 300 | 13 3/4 | 13 | 13 3/4 | 13 | 13 | 14 1/4 | 1400 | |
8683 | CRRD | 0 | 0 | |||||||
8684 | CRRE | 1000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
8685 | CRRG | 0 | 0 | |||||||
8686 | CRRH | 0 | 0 | |||||||
8687 | CRRI | 0 | 0 | |||||||
8688 | CRRL | 0 | 0 | |||||||
8689 | CRRN | 0 | 0 | |||||||
8690 | CRRO | 0 | 0 | |||||||
8691 | CRRR | 0 | 0 | |||||||
8692 | CRRS | 1000 | 5 11/16 | 5 3/4 | 5 15/16 | 5 1/2 | 5 5/8 | 5 7/8 | 34000 | |
8693 | CRRT | 0 | 0 | |||||||
8694 | CRRX | 0 | 0 | |||||||
8695 | CRRXY | 0 | 0 | |||||||
8696 | CRRY | 0 | 0 | |||||||
8697 | CRS | 200 | 34 7/8 | 34 7/8 | 35 1/2 | 0 | ||||
8698 | CRSBX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
8699 | CRSC | 0 | 0 | |||||||
8700 | CRSCF | 0 | 1.6800 | 0 | ||||||
8701 | CRSE | 1000 | 0.2187 | 0.2187 | 0.2500 | 0 | ||||
8702 | CRSEX | 0 | 13.71 | 13.71 | 13.71 | 0 | ||||
8703 | CRSI | 200 | 20 1/2 | 21 | 21 | 20 1/2 | 20 1/2 | 21 | 15500 | |
8704 | CRSM | 0 | 0 | |||||||
8705 | CRSP | 0 | 0 | |||||||
8706 | CRSV | 1000 | 19 5/8 | 19 1/4 | 19 5/8 | 19 1/4 | 19 1/4 | 19 5/8 | 10100 | |
8707 | CRSW | 0 | 0 | |||||||
8708 | CRSXX | 0 | 0.45 | 4.26 | 4.38 | 1838 | ||||
8709 | CRT | 100 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
8710 | CRTA | 0 | 0 | |||||||
8711 | CRTC | 0 | 0 | |||||||
8712 | CRTI | 0 | 0 | |||||||
8713 | CRTK | 0 | 0 | |||||||
8714 | CRTL | 0 | 0 | |||||||
8715 | CRTLA | 20 | 335.0000 | 0 | ||||||
8716 | CRTM | 8000 | 1 1/32 | 1 1/32 | 1 1/8 | 1 | 1 1/32 | 1 1/16 | 274700 | |
8717 | CRTN | 300 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 300 | |
8718 | CRTQ | 4000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 111300 | |
8719 | CRTT | 1500 | 0.6300 | 0.6250 | 1.1250 | 0 | ||||
8720 | CRTV | 1300 | 1 | 1 | 1 | 1 | 1 | 1 3/16 | 3100 | |
8721 | CRTXX | 0 | 0.50 | 4.83 | 5.08 | 8389 | ||||
8722 | CRUS | 2500 | 19 15/16 | 19 7/8 | 20 1/8 | 19 7/8 | 19 7/8 | 20 | 948100 | |
8723 | CRUTX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
8724 | CRV | 500 | 4 1/4 | 0 | ||||||
8725 | CRVAX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
8726 | CRVL | 200 | 25 1/8 | 27 1/4 | 27 7/16 | 24 1/2 | 25 | 25 3/4 | 37200 | |
8727 | CRVT | 0 | 0 | |||||||
8728 | CRVTX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
8729 | CRW | 500 | 9 | 0 | ||||||
8730 | CRWF | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 | 9 | 9 3/4 | 17400 | |
8731 | CRWI | 0 | 0 | |||||||
8732 | CRWL | 0 | 0 | |||||||
8733 | CRWN | 1000 | 10 1/2 | 10 1/2 | 11 | 0 | ||||
8734 | CRWS | 0 | 0 | |||||||
8735 | CRWU | 0 | 0 | |||||||
8736 | CRWV | 0 | 0 | |||||||
8737 | CRX | 0 | 221.84 | 222.60 | 223.22 | 220.56 | 0 | |||
8738 | CRXK | 0 | 0 | |||||||
8739 | CRXN | 0 | 0 | |||||||
8740 | CRXP | 0 | 0 | |||||||
8741 | CRXS | 1000 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
8742 | CRXT | 0 | 0 | |||||||
8743 | CRXXX | 0 | 0.49 | 3.07 | 3.07 | 1222 | ||||
8744 | CRYL | 5000 | 14 3/8 | 15 | 15 | 14 1/4 | 14 1/4 | 14 1/2 | 17400 | |
8745 | CRYM | 0 | 0 | |||||||
8746 | CRYOA | 100 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
8747 | CRYR | 0 | 0 | |||||||
8748 | CRYRP | 0 | 0 | |||||||
8749 | CRYS | 0 | 0 | |||||||
8750 | CRYw | 0 | 0 | |||||||
8751 | CRZ | 0 | 0 | |||||||
8752 | CRZB | 0 | 0 | |||||||
8753 | CRZBF | 0 | 24.5000 | 0 | ||||||
8754 | CRZBY | 0 | 24.7500 | 0 | ||||||
8755 | CRZY | 2600 | 11 3/4 | 11 3/4 | 12 | 0 | ||||
8756 | CRZYQ | 0 | 0 | |||||||
8757 | CS | 200 | 78 3/8 | 79 1/8 | 79 1/8 | 78 1/4 | 77 7/8 | 78 5/8 | 800 | |
8758 | CSA | 500 | 35 1/2 | 35 3/8 | 35 1/2 | 35 3/8 | 35 1/8 | 35 1/2 | 1500 | |
8759 | CSA.A | 0 | 0 | |||||||
8760 | CSAD | 0 | 0 | |||||||
8761 | CSAHF | 0 | 1.2000 | 0 | ||||||
8762 | CSAI | 0 | 0.0010 | 0.0500 | 0 | |||||
8763 | CSAK | 0 | 0 | |||||||
8764 | CSAKF | 0 | 0.2300 | 0 | ||||||
8765 | CSAL | 0 | 0 | |||||||
8766 | CSALF | 0 | 5.0000 | 0 | ||||||
8767 | CSALY | 0 | 0 | |||||||
8768 | CSAP | 0 | 0 | |||||||
8769 | CSAR | 100 | 32 1/4 | 31 3/4 | 32 1/2 | 31 3/4 | 32 | 32 1/2 | 30000 | |
8770 | CSAS | 0 | 0 | |||||||
8771 | CSAT | 1500 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.5000 | 0.9375 | 1500 | |
8772 | CSAXX | 0 | 0.34 | 4.44 | 4.54 | 6802 | ||||
8773 | CSB | 200 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
8774 | CSBAX | 0 | 13.40 | 13.40 | 14.07 | 0 | ||||
8775 | CSBB | 100 | 40.0000 | 0 | ||||||
8776 | CSBBX | 0 | 13.38 | 13.38 | 13.38 | 0 | ||||
8777 | CSBC | 1000 | 10 | 10 | 10 | 10 | 9 5/8 | 10 | 1000 | |
8778 | CSBF | 1000 | 9 5/8 | 9 3/4 | 10 1/8 | 0 | ||||
8779 | CSBI | 500 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 17 | 500 | |
8780 | CSBK | 100 | 15 3/4 | 15 3/4 | 17 | 0 | ||||
8781 | CSBR | 5000 | 0.4375 | 0.4687 | 0.5000 | 0.4375 | 0.4375 | 0.5000 | 18100 | |
8782 | CSBW | 0 | 0 | |||||||
8783 | CSC | 400 | 71 3/4 | 79 5/8 | 80 | 0 | ||||
8784 | CSCA | 2000 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
8785 | CSCC | 2000 | 69 1/4 | 67 3/4 | 70 1/2 | 67 3/4 | 68 7/8 | 69 1/4 | 2680300 | |
8786 | CSCD | 0 | 0 | |||||||
8787 | CSCE | 0 | 0 | |||||||
8788 | CSCG | 0 | 0 | |||||||
8789 | CSCH | 0 | 0 | |||||||
8790 | CSCI | 500 | 1 3/4 | 1 3/4 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 17600 | |
8791 | CSCL | 0 | 0 | |||||||
8792 | CSCM | 0 | 0 | |||||||
8793 | CSCMY | 0 | 0 | |||||||
8794 | CSCO | 1500 | 67 1/4 | 67 1/2 | 67 7/8 | 65 3/8 | 67 1/8 | 67 1/4 | 6726400 | |
8795 | CSCP | 400 | 60.4375 | 0 | ||||||
8796 | CSCQ | 300 | 13 1/2 | 13 1/4 | 13 5/8 | 13 | 13 3/8 | 13 5/8 | 23100 | |
8797 | CSCQW | 100 | 8 | 7 1/2 | 8 | 7 1/2 | 7 | 8 | 2100 | |
8798 | CSCR | 0 | 0 | |||||||
8799 | CSCT | 0 | 0 | |||||||
8800 | CSCTF | 0 | 8.9000 | 0 | ||||||
8801 | CSCX | 0 | 0 | |||||||
8802 | CSCXX | 0 | 0.45 | 3.70 | 3.81 | 97 | ||||
8803 | CSCY | 0 | 0 | |||||||
8804 | CSDS | 500 | 13 1/2 | 14 | 14 | 13 1/4 | 13 1/4 | 13 1/2 | 242500 | |
8805 | CSDpA | 400 | 26 3/8 | 26 3/8 | 26 5/8 | 26 3/8 | 4400 | |||
8806 | CSE | 200 | 52 | 54 | 54 | 52 | 52 3/8 | 52 3/4 | 4100 | |
8807 | CSEAX | 0 | 13.71 | 13.71 | 14.36 | 0 | ||||
8808 | CSEC | 0 | 0 | |||||||
8809 | CSEL | 0 | 0 | |||||||
8810 | CSEN | 0 | 0 | |||||||
8811 | CSEP | 4000 | 3 5/32 | 3 3/16 | 3 1/2 | 3 1/8 | 3 1/8 | 3 7/16 | 19500 | |
8812 | CSEQX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
8813 | CSES | 0 | 0 | |||||||
8814 | CSEX | 0 | 0 | |||||||
8815 | CSEY | 0 | 0 | |||||||
8816 | CSEZ | 0 | 0 | |||||||
8817 | CSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
8818 | CSFA | 0 | 0 | |||||||
8819 | CSFE | 0 | 0 | |||||||
8820 | CSFN | 0 | 0 | |||||||
8821 | CSFP | 0 | 0 | |||||||
8822 | CSFS | 0 | 0 | |||||||
8823 | CSFU | 0 | 0 | |||||||
8824 | CSG | 400 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/2 | 35 1/8 | 35 5/8 | 400 | |
8825 | CSGA | 0 | 0 | |||||||
8826 | CSGEX | 0 | 19.18 | 19.18 | 20.08 | 0 | ||||
8827 | CSGFX | 0 | 19.80 | 19.80 | 20.79 | 0 | ||||
8828 | CSGI | 500 | 8.2500 | 10.2500 | 10.2500 | 8.2500 | 8.5000 | 10.2500 | 2200 | |
8829 | CSGL | 0 | 0 | |||||||
8830 | CSGMX | 0 | 19.52 | 19.52 | 19.52 | 0 | ||||
8831 | CSGS | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 | 17 | 17 3/4 | 25800 | |
8832 | CSGTX | 0 | 10.50 | 10.50 | 11.26 | 0 | ||||
8833 | CSGWX | 0 | 19.17 | 19.17 | 20.95 | 0 | ||||
8834 | CSH | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 200 | |||
8835 | CSH.A | 0 | 0 | |||||||
8836 | CSH.B | 0 | 0 | |||||||
8837 | CSHA | 0 | 0 | |||||||
8838 | CSHC | 300 | 0.1800 | 0.1800 | 0.2600 | 0 | ||||
8839 | CSHI | 0 | 0 | |||||||
8840 | CSHK | 0 | 0 | |||||||
8841 | CSHKY | 0 | 26.5000 | 0 | ||||||
8842 | CSHL | 0 | 0 | |||||||
8843 | CSHT | 0 | 0 | |||||||
8844 | CSHY | 0 | 0 | |||||||
8845 | CSHZ | 0 | 0 | |||||||
8846 | CSI | 100 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 100 | |||
8847 | CSIBX | 0 | 16.56 | 16.56 | 17.21 | 0 | ||||
8848 | CSICX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
8849 | CSIEX | 0 | 24.25 | 24.25 | 25.46 | 0 | ||||
8850 | CSIFX | 0 | 33.00 | 33.00 | 34.65 | 0 | ||||
8851 | CSII | 1600 | 12 1/2 | 12 1/2 | 12 5/8 | 12 1/2 | 12 1/2 | 12 3/4 | 6000 | |
8852 | CSIM | 5000 | 5 1/2 | 5 1/2 | 5 7/8 | 5 1/2 | 5 1/2 | 6 | 47200 | |
8853 | CSIN | 2000 | 18 1/4 | 18 3/8 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 11100 | |
8854 | CSIO | 0 | 0 | |||||||
8855 | CSIOF | 0 | 8.4500 | 0 | ||||||
8856 | CSIOY | 0 | 83.0000 | 0 | ||||||
8857 | CSIS | 1000 | 1 5/8 | 2 | 2 | 1 5/8 | 1 5/8 | 2 | 8600 | |
8858 | CSISW | 2000 | 1/8 | 1/8 | 1/4 | 0 | ||||
8859 | CSIXX | 0 | 0.22 | 4.67 | 4.80 | 1629 | ||||
8860 | CSJ | 400 | 25 1/8 | 0 | ||||||
8861 | CSK | 200 | 29 1/8 | 29 1/8 | 29 5/8 | 0 | ||||
8862 | CSKA | 0 | 0 | |||||||
8863 | CSKD | 0 | 0 | |||||||
8864 | CSKK | 0 | 0 | |||||||
8865 | CSKKY | 1000 | 30 1/2 | 29 1/4 | 30 1/2 | 0 | ||||
8866 | CSKR | 0 | 0 | |||||||
8867 | CSKT | 0 | 0 | |||||||
8868 | CSL | 500 | 55 | 57 | 57 5/8 | 0 | ||||
8869 | CSLEF | 0 | 0.1861 | 0 | ||||||
8870 | CSLI | 700 | 11 1/4 | 11 | 11 1/4 | 0 | ||||
8871 | CSLM | 0 | 0 | |||||||
8872 | CSLMF | 2500 | 1 49/64 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 8700 | |
8873 | CSLR | 300 | 4 3/8 | 4 3/4 | 4 3/4 | 4 3/8 | 3 7/8 | 4 3/4 | 900 | |
8874 | CSLT | 0 | 0 | |||||||
8875 | CSLV | 200 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.8125 | 5000 | |
8876 | CSLX | 500 | 2 1/16 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 3500 | |
8877 | CSM | 200 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 13 | 13 1/2 | 600 | |
8878 | CSMA | 100 | 6.5000 | 6.6250 | 6.6250 | 6.5000 | 6.5000 | 6.6250 | 8400 | |
8879 | CSMBX | 0 | 13.98 | 13.98 | 14.68 | 0 | ||||
8880 | CSMIX | 0 | 27.99 | 27.99 | 29.70 | 0 | ||||
8881 | CSMK | 0 | 0 | |||||||
8882 | CSMN | 0 | 0 | |||||||
8883 | CSMO | 1100 | 0.2500 | 0.1250 | 0.3125 | 0 | ||||
8884 | CSMS | 0 | 0 | |||||||
8885 | CSMT | 100 | 1.3750 | 1.3750 | 1.8750 | 0 | ||||
8886 | CSMTC | 0 | 0 | |||||||
8887 | CSMXX | 0 | 0.33 | 4.53 | 4.50 | 598 | ||||
8888 | CSMY | 0 | 0 | |||||||
8889 | CSN | 700 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 7/8 | 700 | |
8890 | CSNA | 0 | 0 | |||||||
8891 | CSNC | 0 | 0 | |||||||
8892 | CSNE | 0 | 0 | |||||||
8893 | CSNG | 0 | 0 | |||||||
8894 | CSNI | 0 | 0 | |||||||
8895 | CSNM | 0 | 0 | |||||||
8896 | CSNN | 0 | 0 | |||||||
8897 | CSNNF | 0 | 0.0236 | 0 | ||||||
8898 | CSNNY | 0 | 23.7500 | 0 | ||||||
8899 | CSNO | 700 | 3 3/4 | 3 3/4 | 3 7/8 | 3 1/2 | 3 1/2 | 3 3/4 | 82300 | |
8900 | CSNR | 200 | 1 1/2 | 1 11/16 | 1 11/16 | 1 1/2 | 1 1/2 | 1 5/8 | 19200 | |
8901 | CSNRW | 2000 | 3/16 | 3/16 | 1/4 | 0 | ||||
8902 | CSNS | 0 | 0 | |||||||
8903 | CSNT | 0 | 0 | |||||||
8904 | CSNZ | 0 | 0 | |||||||
8905 | CSO | 0 | 344.04 | 0 | ||||||
8906 | CSOPF | 0 | 0 | |||||||
8907 | CSOY | 0 | 0 | |||||||
8908 | CSP | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 200 | |
8909 | CSPA | 0 | 0 | |||||||
8910 | CSPC | 200 | 4.0000 | 0 | ||||||
8911 | CSPI | 200 | 8 1/8 | 7 1/2 | 8 1/8 | 7 1/2 | 7 1/2 | 8 3/4 | 400 | |
8912 | CSPL | 0 | 0 | |||||||
8913 | CSPLF | 300 | 6 5/8 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/2 | 6 3/4 | 39700 | |
8914 | CSPN | 900 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 900 | |
8915 | CSPS | 0 | 0 | |||||||
8916 | CSQAX | 0 | 16.90 | 16.90 | 17.88 | 0 | ||||
8917 | CSQBX | 0 | 16.70 | 16.70 | 16.70 | 0 | ||||
8918 | CSR | 100 | 26 3/4 | 26 3/8 | 26 7/8 | 0 | ||||
8919 | CSRA | 0 | 0 | |||||||
8920 | CSRC | 0 | 0 | |||||||
8921 | CSRE | 200 | 15 | 14 1/4 | 15 | 14 1/8 | 14 1/4 | 15 | 48200 | |
8922 | CSRH | 45000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
8923 | CSRL | 0 | 0 | |||||||
8924 | CSRLF | 0 | 0 | |||||||
8925 | CSRLY | 0 | 13.1250 | 0 | ||||||
8926 | CSRN | 0 | 0 | |||||||
8927 | CSRO | 0 | 0 | |||||||
8928 | CSRR | 0 | 0 | |||||||
8929 | CSRSX | 0 | 40.66 | 40.66 | 40.66 | 0 | ||||
8930 | CSRV | 700 | 10 3/8 | 10 7/8 | 10 7/8 | 9 7/8 | 10 1/8 | 10 3/8 | 531700 | |
8931 | CSS | 200 | 23 1/8 | 24 1/8 | 24 5/8 | 0 | ||||
8932 | CSS.A | 0 | 0 | |||||||
8933 | CSSA | 1000 | 6.2500 | 6.3750 | 6.3750 | 6.2500 | 6.2500 | 6.6250 | 54000 | |
8934 | CSSAW | 2500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.5625 | 2500 | |
8935 | CSSBX | 0 | 27.17 | 27.17 | 27.17 | 0 | ||||
8936 | CSSC | 0 | 0 | |||||||
8937 | CSSE | 0 | 0 | |||||||
8938 | CSSF | 0 | 0 | |||||||
8939 | CSSL | 0 | 0 | |||||||
8940 | CST | 100 | 24 3/4 | 24 1/2 | 25 1/8 | 0 | ||||
8941 | CST.A | 0 | 0 | |||||||
8942 | CSTA | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 2000 | |
8943 | CSTB | 200 | 16 5/16 | 16 1/2 | 16 1/2 | 16 | 16 | 16 5/8 | 9100 | |
8944 | CSTC | 0 | 0 | |||||||
8945 | CSTF | 3000 | 24 3/8 | 24 1/4 | 24 5/8 | 24 | 24 1/8 | 24 5/8 | 93200 | |
8946 | CSTGX | 0 | 26.65 | 26.65 | 28.20 | 0 | ||||
8947 | CSTI | 0 | 0 | |||||||
8948 | CSTIF | 0 | 0 | |||||||
8949 | CSTL | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 | 6 3/4 | 7900 | |
8950 | CSTM | 200 | 19 | 18 3/4 | 19 3/8 | 18 5/8 | 19 | 19 1/4 | 73100 | |
8951 | CSTW | 70 | 575.0000 | 575.0000 | 600.0000 | 0 | ||||
8952 | CSUZ | 0 | 0 | |||||||
8953 | CSUZY | 0 | 0 | |||||||
8954 | CSV | 0 | 0 | |||||||
8955 | CSV.A | 0 | 0 | |||||||
8956 | CSVC | 0 | 0 | |||||||
8957 | CSVI | 100 | 28.0000 | 0 | ||||||
8958 | CSW | 200 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
8959 | CSWC | 1000 | 70 1/4 | 70 1/4 | 71 1/8 | 70 1/4 | 70 1/4 | 72 | 6600 | |
8960 | CSWL | 0 | 0 | |||||||
8961 | CSWr | 800 | 3/64 | 1/16 | 1/16 | 3/64 | 1/32 | 1/16 | 16700 | |
8962 | CSWrw | 1000 | 9/32 | 1/4 | 9/32 | 1/4 | 3/16 | 5/16 | 2000 | |
8963 | CSX | 100 | 46 3/8 | 46 1/2 | 46 1/2 | 46 3/8 | 46 1/2 | 47 | 400 | |
8964 | CSXA | 0 | 0 | |||||||
8965 | CSXC | 0 | 0 | |||||||
8966 | CSXD | 0 | 0 | |||||||
8967 | CSXF | 0 | 0 | |||||||
8968 | CSXL | 0 | 0 | |||||||
8969 | CSXO | 0 | 0 | |||||||
8970 | CSXP | 0 | 0 | |||||||
8971 | CSXPP | 1000 | 26.0000 | 25.3750 | 26.1250 | 25.1500 | 32000 | |||
8972 | CSXT | 0 | 0 | |||||||
8973 | CSXU | 0 | 0 | |||||||
8974 | CSXX | 0 | 0 | |||||||
8975 | CSXw | 0 | 42 3/4 | 45 1/4 | 0 | |||||
8976 | CSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8977 | CSYG | 1000 | 1.3750 | 0.8750 | 1.6250 | 0 | ||||
8978 | CSYI | 500 | 4 5/8 | 4 1/2 | 4 5/8 | 4 1/2 | 4 1/2 | 4 5/8 | 6500 | |
8979 | CSYS | 0 | 0 | |||||||
8980 | CSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
8981 | CSZ.A | 0 | 0 | |||||||
8982 | CT | 100 | 2 | 2 | 2 | 2 | 200 | |||
8983 | CTA | 200 | 20 1/4 | 0 | ||||||
8984 | CTAC | 0 | 0 | |||||||
8985 | CTAK | 1000 | 0.0100 | 0 | ||||||
8986 | CTAL | 7500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 5/8 | 4 | 72400 | |
8987 | CTAR | 0 | 0 | |||||||
8988 | CTAS | 500 | 62 | 61 3/4 | 62 1/4 | 61 1/4 | 61 1/2 | 62 | 53100 | |
8989 | CTATP | 400 | 25.7500 | 0 | ||||||
8990 | CTAX | 0 | 0 | |||||||
8991 | CTAXX | 0 | 0.25 | 4.72 | 4.80 | 32898 | ||||
8992 | CTB | 1000 | 20 3/4 | 20 3/4 | 20 7/8 | 20 3/4 | 20 3/4 | 20 7/8 | 2500 | |
8993 | CTBC | 0 | 0 | |||||||
8994 | CTBE | 0 | 0 | |||||||
8995 | CTBH | 0 | 0 | |||||||
8996 | CTBHF | 0 | 41.5209 | 0 | ||||||
8997 | CTBK | 1000 | 16 3/8 | 17 | 17 | 16 1/4 | 16 3/8 | 17 | 5900 | |
8998 | CTBN | 0 | 0 | |||||||
8999 | CTBP | 500 | 17.8750 | 16.0000 | 16.5000 | 0 | ||||
9000 | CTBT | 0 | 0 | |||||||
9001 | CTBW | 0 | 0 | |||||||
9002 | CTBX | 0 | 0 | |||||||
9003 | CTC | 1000 | 97 1/2 | 96 1/8 | 96 1/2 | 0 | ||||
9004 | CTCDF | 0 | 3.2500 | 0 | ||||||
9005 | CTCEF | 0 | 0.3000 | 0 | ||||||
9006 | CTCGF | 0 | 8.3750 | 0 | ||||||
9007 | CTCI | 0 | 0 | |||||||
9008 | CTCL | 0 | 0 | |||||||
9009 | CTCN | 0 | 0 | |||||||
9010 | CTCO | 0 | 0 | |||||||
9011 | CTCP | 0 | 0 | |||||||
9012 | CTCPM | 0 | 0 | |||||||
9013 | CTCPN | 0 | 0 | |||||||
9014 | CTCPO | 0 | 0 | |||||||
9015 | CTCQ | 1000 | 8 5/8 | 8 7/8 | 9 1/4 | 8 5/8 | 8 5/8 | 9 | 32700 | |
9016 | CTCT | 0 | 0 | |||||||
9017 | CTCW | 400 | 44.5000 | 40.0000 | 42.0000 | 0 | ||||
9018 | CTCXX | 0 | 0.43 | 3.09 | 3.14 | 3519 | ||||
9019 | CTDI | 1000 | 0.6250 | 0.6250 | 0.8750 | 0 | ||||
9020 | CTDL | 0 | 0 | |||||||
9021 | CTDLL | 100 | 30.0000 | 0 | ||||||
9022 | CTDLN | 100 | 19.7500 | 0 | ||||||
9023 | CTDT | 0 | 0 | |||||||
9024 | CTDV | 0 | 0 | |||||||
9025 | CTDVA | 0 | 0 | |||||||
9026 | CTDVB | 10000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 10000 | |
9027 | CTE | 200 | 2 3/8 | 2 1/16 | 2 7/16 | 0 | ||||
9028 | CTEA | 400 | 19 3/4 | 19 1/4 | 20 1/4 | 19 1/4 | 19 3/4 | 20 1/4 | 6700 | |
9029 | CTEBX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
9030 | CTEC | 1000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 23800 | |
9031 | CTED | 0 | 0 | |||||||
9032 | CTEF | 0 | 0 | |||||||
9033 | CTEFN | 0 | 0 | |||||||
9034 | CTEH | 0 | 0 | |||||||
9035 | CTEI | 0 | 0 | |||||||
9036 | CTEK | 200 | 5 3/4 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 12200 | |
9037 | CTEKW | 600 | 2 5/8 | 3 | 3 | 2 3/8 | 2 3/8 | 2 5/8 | 27400 | |
9038 | CTEL | 0 | 0 | |||||||
9039 | CTELQ | 1000 | 0.5000 | 0.5000 | 0.7500 | 0 | ||||
9040 | CTEM | 0 | 0 | |||||||
9041 | CTESX | 0 | 13.13 | 13.13 | 13.78 | 0 | ||||
9042 | CTEV | 4600 | 0.7500 | 0.6250 | 1.0000 | 0 | ||||
9043 | CTEX | 100 | 24 | 24 1/2 | 24 11/16 | 24 | 24 | 24 3/8 | 41800 | |
9044 | CTEXB | 200 | 24 | 23 3/4 | 24 3/4 | 0 | ||||
9045 | CTEXX | 0 | 0.46 | 2.78 | 2.84 | 6908 | ||||
9046 | CTF | 1000 | 19 1/2 | 0 | ||||||
9047 | CTFC | 1000 | 12 1/8 | 12 1/4 | 12 3/8 | 12 | 11 7/8 | 12 1/4 | 15000 | |
9048 | CTFG | 20000 | 28 1/8 | 28 1/4 | 28 1/4 | 28 | 27 7/8 | 28 1/8 | 161100 | |
9049 | CTFLX | 0 | 10.73 | 10.73 | 10.84 | 0 | ||||
9050 | CTFMX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
9051 | CTFXX | 0 | 0 | |||||||
9052 | CTG | 500 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 16 7/8 | 17 5/8 | 500 | |
9053 | CTGI | 0 | 0 | |||||||
9054 | CTGR | 0 | 0 | |||||||
9055 | CTGS | 0 | 0 | |||||||
9056 | CTGSO | 0 | 0 | |||||||
9057 | CTGXX | 0 | 0.42 | 4.40 | 4.66 | 5918 | ||||
9058 | CTH | 500 | 1 5/8 | 0 | ||||||
9059 | CTHE | 0 | 0 | |||||||
9060 | CTHEC | 0 | 0 | |||||||
9061 | CTHL | 1000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.0100 | 2.3000 | 1000 | |
9062 | CTHS | 0 | 0 | |||||||
9063 | CTI | 300 | 17 | 17 | 17 | 17 | 300 | |||
9064 | CTIA | 0 | 0 | |||||||
9065 | CTIC | 0 | 0 | |||||||
9066 | CTIG | 2000 | 0.3437 | 0.2812 | 0.3437 | 0 | ||||
9067 | CTII | 200 | 9 3/8 | 11 | 11 | 9 | 9 1/8 | 9 3/8 | 919300 | |
9068 | CTIM | 5000 | 8 1/2 | 9 | 9 | 8 1/2 | 8 1/2 | 9 1/2 | 19100 | |
9069 | CTIQ | 0 | 0 | |||||||
9070 | CTIR | 0 | 0 | |||||||
9071 | CTIX | 2000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 32600 | |
9072 | CTIXW | 1500 | 27/64 | 13/32 | 27/64 | 13/32 | 13/32 | 11/16 | 3000 | |
9073 | CTIXX | 0 | 0.78 | 2.47 | 2.42 | 1271 | ||||
9074 | CTIXZ | 1000 | 1/8 | 1/8 | 3/8 | 0 | ||||
9075 | CTIY | 0 | 0 | |||||||
9076 | CTK | 1600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 3800 | |||
9077 | CTKK | 0 | 0 | |||||||
9078 | CTKKF | 0 | 0.3700 | 0 | ||||||
9079 | CTKS | 104000 | 0.0002 | 0.0002 | 0.0250 | 0 | ||||
9080 | CTKSZ | 0 | 0 | |||||||
9081 | CTKT | 600 | 1.0000 | 1.0000 | 2.2500 | 0 | ||||
9082 | CTL | 300 | 32 1/8 | 32 1/4 | 32 1/4 | 32 1/8 | 31 7/8 | 32 1/4 | 500 | |
9083 | CTLBX | 0 | 12.19 | 12.19 | 12.93 | 0 | ||||
9084 | CTLC | 0 | 0 | |||||||
9085 | CTLCX | 0 | 13.14 | 13.14 | 13.94 | 0 | ||||
9086 | CTLD | 0 | 0 | |||||||
9087 | CTLE | 0 | 0 | |||||||
9088 | CTLG | 200 | 6 7/8 | 7 3/8 | 7 3/8 | 6 7/8 | 6 7/8 | 7 3/8 | 10300 | |
9089 | CTLL | 0 | 0 | |||||||
9090 | CTLN | 200 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 20.7500 | 400 | |
9091 | CTLO | 1000 | 1 1/8 | 1 | 1 1/8 | 0 | ||||
9092 | CTLR | 0 | 0 | |||||||
9093 | CTLS | 0 | 0 | |||||||
9094 | CTM | 0 | 0 | |||||||
9095 | CTMC | 2900 | 15/16 | 27/32 | 15/16 | 13/16 | 7/8 | 15/16 | 103200 | |
9096 | CTME | 0 | 0 | |||||||
9097 | CTMEQ | 2000 | 0.2812 | 0.2500 | 0.2812 | 0.2500 | 0.2500 | 0.2812 | 52100 | |
9098 | CTMI | 1200 | 4 1/2 | 5 1/8 | 5 1/8 | 4 3/8 | 4 1/2 | 4 3/4 | 18700 | |
9099 | CTMQJ | 0 | 0 | |||||||
9100 | CTMXX | 0 | 0.42 | 3.20 | 3.26 | 16065 | ||||
9101 | CTN/WS | 1000 | 15 3/4 | 21 3/8 | 22 5/8 | 0 | ||||
9102 | CTND | 300 | 5 7/8 | 5 7/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 3700 | |
9103 | CTNM | 0 | 0 | |||||||
9104 | CTNN | 0 | 0 | |||||||
9105 | CTNO | 0 | 0 | |||||||
9106 | CTNR | 0 | 0 | |||||||
9107 | CTNS | 0 | 0 | |||||||
9108 | CTO | 0 | 16 1/2 | 17 3/8 | 0 | |||||
9109 | CTOHX | 0 | 7.44 | 7.44 | 7.81 | 0 | ||||
9110 | CTON | 100 | 8.2500 | 9.2500 | 9.2500 | 8.2500 | 8.2500 | 9.0000 | 3400 | |
9111 | CTP | 300 | 11 7/8 | 12 | 12 | 11 7/8 | 11 3/4 | 12 1/8 | 1300 | |
9112 | CTPE | 0 | 0 | |||||||
9113 | CTPEQ | 1000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
9114 | CTPI | 150 | 5.0016 | 0.1250 | 0.2500 | 0 | ||||
9115 | CTPP | 0 | 0 | |||||||
9116 | CTPS | 0 | 0 | |||||||
9117 | CTPTF | 0 | 0 | |||||||
9118 | CTPXX | 0 | 0.43 | 4.50 | 4.67 | 22065 | ||||
9119 | CTPp | 100 | 39 1/8 | 0 | ||||||
9120 | CTPpA | 550 | 92 3/4 | 0 | ||||||
9121 | CTR.A | 0 | 0 | |||||||
9122 | CTRA | 300 | 8 7/8 | 9 | 9 | 8 7/8 | 8 7/8 | 9 1/4 | 2300 | |
9123 | CTRI | 0 | 0 | |||||||
9124 | CTRIS | 8000 | 4 15/16 | 4 7/8 | 5 1/8 | 0 | ||||
9125 | CTRL | 600 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 12 | 1100 | |
9126 | CTRN | 200 | 2 3/8 | 2 3/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 71400 | |
9127 | CTRX | 17100 | 2 3/16 | 2 1/4 | 2 5/16 | 2 1/8 | 2 3/16 | 2 5/16 | 39100 | |
9128 | CTRY | 3000 | 5.7500 | 5.5000 | 6.2500 | 0 | ||||
9129 | CTRYP | 200 | 5.2500 | 0 | ||||||
9130 | CTS | 100 | 41 3/8 | 39 1/8 | 39 1/2 | 0 | ||||
9131 | CTSC | 200 | 16 1/2 | 17 3/8 | 17 3/4 | 16 1/2 | 16 1/2 | 16 3/4 | 417500 | |
9132 | CTSI | 3000 | 19 | 19 1/4 | 19 3/8 | 18 | 18 7/8 | 19 1/4 | 211800 | |
9133 | CTSK | 0 | 0 | |||||||
9134 | CTSM | 0 | 0.1300 | 0 | ||||||
9135 | CTSX | 0 | 0 | |||||||
9136 | CTSXX | 0 | 0 | |||||||
9137 | CTT | 500 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 1000 | |||
9138 | CTTA | 0 | 0 | |||||||
9139 | CTTAY | 0 | 18.1250 | 0 | ||||||
9140 | CTTD | 0 | 0 | |||||||
9141 | CTTDF | 0 | 4.0000 | 0 | ||||||
9142 | CTTDY | 0 | 41.0000 | 0 | ||||||
9143 | CTTLX | 0 | 16.99 | 16.99 | 17.65 | 0 | ||||
9144 | CTTXX | 0 | 0.40 | 4.40 | 4.66 | 7652 | ||||
9145 | CTU | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 600 | |||
9146 | CTU.A | 0 | 0 | |||||||
9147 | CTUA | 0 | 0 | |||||||
9148 | CTUL | 0 | 0 | |||||||
9149 | CTUO | 0 | 0 | |||||||
9150 | CTUR | 0 | 0 | |||||||
9151 | CTUS | 0 | 0 | |||||||
9152 | CTVA | 0 | 0 | |||||||
9153 | CTVF | 0 | 0 | |||||||
9154 | CTVN | 100 | 30.0000 | 0 | ||||||
9155 | CTVT | 0 | 0 | |||||||
9156 | CTVV | 0 | 0 | |||||||
9157 | CTVW | 0 | 0 | |||||||
9158 | CTWS | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 28 1/2 | 29 1/4 | 200 | |
9159 | CTWXX | 0 | 0.40 | 4.51 | 4.80 | 3517 | ||||
9160 | CTX | 3000 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 36 1/4 | 36 7/8 | 3000 | |
9161 | CTXA | 0 | 0 | |||||||
9162 | CTXC | 0 | 0 | |||||||
9163 | CTXI | 0 | 0 | |||||||
9164 | CTXN | 0 | 0 | |||||||
9165 | CTXO | 0 | 0 | |||||||
9166 | CTXR | 0 | 0 | |||||||
9167 | CTXS | 4000 | 45 1/2 | 46 1/4 | 47 | 44 1/2 | 45 | 45 1/2 | 301600 | |
9168 | CTY | 300 | 24 1/8 | 0 | ||||||
9169 | CTYA | 1000 | 6 1/2 | 6 5/8 | 6 3/4 | 6 1/2 | 6 3/8 | 6 5/8 | 118200 | |
9170 | CTYC | 0 | 0 | |||||||
9171 | CTYE | 100 | 11.0000 | 9.0000 | 11.0000 | 9.0000 | 9.0000 | 11.0000 | 1100 | |
9172 | CTYFN | 3000 | 0.0100 | 0 | ||||||
9173 | CTYS | 500 | 26 3/4 | 27 | 27 1/4 | 25 3/4 | 26 1/4 | 26 3/4 | 535100 | |
9174 | CTZ | 300 | 16 | 17 5/8 | 18 1/4 | 0 | ||||
9175 | CTZN | 100 | 47 1/8 | 47 | 47 3/8 | 46 1/4 | 46 1/4 | 47 1/8 | 11900 | |
9176 | CU | 900 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 26 1/8 | 26 1/2 | 900 | |
9177 | CU.X | 0 | 0 | |||||||
9178 | CUARX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
9179 | CUB | 200 | 20 3/4 | 21 | 21 1/2 | 0 | ||||
9180 | CUBA | 500 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 1/8 | 1200 | |
9181 | CUBE | 100 | 43 3/4 | 43 5/8 | 44 1/2 | 42 3/4 | 43 3/4 | 44 | 987100 | |
9182 | CUBK | 10000 | 11.3750 | 0 | ||||||
9183 | CUBN | 100 | 11 1/4 | 10 3/4 | 11 3/8 | 10 3/4 | 11 | 11 3/8 | 22000 | |
9184 | CUC | 200 | 60 3/8 | 59 3/8 | 60 | 0 | ||||
9185 | CUCAX | 0 | 19.07 | 19.07 | 19.07 | 0 | ||||
9186 | CUCL | 0 | 0 | |||||||
9187 | CUCM | 0 | 0.0010 | 0.2500 | 0 | |||||
9188 | CUCO | 500 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 500 | |
9189 | CUCR | 0 | 0 | |||||||
9190 | CUCW | 0 | 0 | |||||||
9191 | CUCX | 0 | 0 | |||||||
9192 | CUEGX | 0 | 32.98 | 32.98 | 32.98 | 0 | ||||
9193 | CUFIX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
9194 | CUGGX | 0 | 8.28 | 8.28 | 8.28 | 0 | ||||
9195 | CUGXX | 0 | 0.36 | 4.54 | 4.74 | 26029 | ||||
9196 | CUIEX | 0 | 21.70 | 21.70 | 21.70 | 0 | ||||
9197 | CUIGX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
9198 | CUIRF | 0 | 0.2550 | 0 | ||||||
9199 | CUK | 0 | 0 | |||||||
9200 | CUL | 100 | 38 | 37 1/4 | 37 7/8 | 0 | ||||
9201 | CULC | 0 | 0 | |||||||
9202 | CULG | 0 | 0 | |||||||
9203 | CULI | 0 | 0 | |||||||
9204 | CULL | 0 | 0 | |||||||
9205 | CULN | 0 | 0 | |||||||
9206 | CULO | 0 | 0 | |||||||
9207 | CULP | 5000 | 15 1/4 | 15 | 15 1/4 | 14 3/4 | 15 | 15 1/4 | 54700 | |
9208 | CULT | 0 | 0 | |||||||
9209 | CUM | 100 | 45 3/4 | 45 7/8 | 45 7/8 | 45 3/4 | 45 3/8 | 45 3/4 | 400 | |
9210 | CUMB | 200 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.7500 | 500 | |
9211 | CUMC | 106000 | 0.1700 | 0.1250 | 0.5000 | 0 | ||||
9212 | CUMH | 0 | 0 | |||||||
9213 | CUML | 0 | 0 | |||||||
9214 | CUMN | 0 | 0 | |||||||
9215 | CUMP | 0 | 0 | |||||||
9216 | CUMR | 0 | 0 | |||||||
9217 | CUMS | 0 | 0 | |||||||
9218 | CUMT | 0 | 0 | |||||||
9219 | CUNB | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 16 | 16 | 16 3/4 | 2000 | |
9220 | CUNI | 0 | 0 | |||||||
9221 | CUNO | 200 | 15 3/8 | 15 1/4 | 15 7/16 | 15 1/4 | 15 1/4 | 15 3/8 | 785500 | |
9222 | CUO | 2000 | 21 1/4 | 0 | ||||||
9223 | CUPEF | 0 | 0.7600 | 0 | ||||||
9224 | CUPK | 0 | 0 | |||||||
9225 | CUPU | 18700 | 0.1500 | 10000 | ||||||
9226 | CUR | 100 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 100 | |||
9227 | CURE | 800 | 26 3/8 | 26 1/2 | 28 1/4 | 26 | 26 | 26 3/4 | 512300 | |
9228 | CURIF | 0 | 0.9200 | 0 | ||||||
9229 | CURSF | 0 | 2.9200 | 0 | ||||||
9230 | CUS | 1000 | 2 5/16 | 0 | ||||||
9231 | CUSA | 53800 | 1 13/32 | 1 5/16 | 1 13/32 | 1 5/16 | 1 5/16 | 1 1/2 | 54800 | |
9232 | CUSAW | 300 | 11/16 | 5/16 | 11/16 | 0 | ||||
9233 | CUSBX | 0 | 6.57 | 6.57 | 6.57 | 0 | ||||
9234 | CUSGX | 0 | 6.57 | 6.57 | 6.90 | 0 | ||||
9235 | CUSI | 0 | 0 | |||||||
9236 | CUSIF | 1000 | 7/8 | 27/32 | 7/8 | 25/32 | 13/16 | 7/8 | 33900 | |
9237 | CUSTX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
9238 | CUSU | 0 | 0 | |||||||
9239 | CUSW | 0 | 0 | |||||||
9240 | CUSWF | 1000 | 7/16 | 5/16 | 7/16 | 0 | ||||
9241 | CUSXX | 0 | 0.44 | 4.76 | 4.90 | 3684 | ||||
9242 | CUTBX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
9243 | CUTC | 200 | 1 5/16 | 1 5/16 | 1 1/2 | 0 | ||||
9244 | CUTLX | 0 | 15.27 | 15.27 | 16.03 | 0 | ||||
9245 | CUTS | 1000 | 9 1/4 | 0 | ||||||
9246 | CUWR | 1000 | 0.3750 | 0.3125 | 0.5000 | 0 | ||||
9247 | CUYA | 600 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 6.3750 | 600 | |
9248 | CUZ | 100 | 22 5/8 | 22 3/4 | 23 1/8 | 0 | ||||
9249 | CUZN | 0 | 0 | |||||||
9250 | CUw | 0 | 25 5/8 | 27 5/8 | 0 | |||||
9251 | CV | 300 | 12 3/4 | 12 1/4 | 12 5/8 | 0 | ||||
9252 | CVA | 3000 | 1 7/8 | 1 | 1 1/2 | 0 | ||||
9253 | CVAI | 0 | 0 | |||||||
9254 | CVAL | 100 | 19 1/2 | 20 | 20 | 19 1/2 | 18 1/2 | 20 | 200 | |
9255 | CVAN | 300 | 9 5/8 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 22200 | |
9256 | CVAS | 1000 | 4 15/64 | 3 3/4 | 4 1/4 | 3 3/4 | 3 7/8 | 4 1/4 | 26000 | |
9257 | CVB | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 200 | |||
9258 | CVBC | 500 | 7.0000 | 0 | ||||||
9259 | CVBK | 1000 | 19 1/2 | 19 1/2 | 19 3/4 | 19 1/2 | 19 1/2 | 20 1/2 | 1400 | |
9260 | CVBT | 0 | 0 | |||||||
9261 | CVC | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 29 | 100 | |
9262 | CVCA | 0 | 0 | |||||||
9263 | CVCG | 0 | 0 | |||||||
9264 | CVCK | 0 | 0 | |||||||
9265 | CVCL | 0 | 0 | |||||||
9266 | CVCM | 0 | 0 | |||||||
9267 | CVCO | 2000 | 22 1/2 | 23 1/8 | 23 1/4 | 22 1/2 | 22 1/2 | 23 1/4 | 5700 | |
9268 | CVCS | 0 | 0 | |||||||
9269 | CVCSP | 0 | 0 | |||||||
9270 | CVCV | 0 | 0 | |||||||
9271 | CVCp | 100 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 2200 | |||
9272 | CVDE | 700 | 1.4375 | 1.4375 | 1.5625 | 1.4375 | 1.4375 | 1.5625 | 1600 | |
9273 | CVDF | 2900 | 1.7500 | 1.5625 | 1.7500 | 1.5625 | 1.5625 | 1.7500 | 3300 | |
9274 | CVDI | 500 | 4 3/8 | 4 3/8 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 17200 | |
9275 | CVE | 200 | 10 1/8 | 9 5/8 | 10 3/8 | 9 5/8 | 9 7/8 | 10 1/4 | 8800 | |
9276 | CVE.V | 0 | 0 | |||||||
9277 | CVEA | 0 | 0 | |||||||
9278 | CVEAX | 0 | 19.59 | 19.59 | 19.59 | 0 | ||||
9279 | CVEIX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
9280 | CVEM | 5000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.0900 | 0.1875 | 5000 | |
9281 | CVERX | 0 | 19.60 | 19.60 | 20.74 | 0 | ||||
9282 | CVESX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
9283 | CVET | 0 | 0 | |||||||
9284 | CVEX | 0 | 0 | |||||||
9285 | CVF | 200 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 200 | |||
9286 | CVFIX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
9287 | CVFJ | 8500 | 6.5000 | 6.7500 | 6.7500 | 6.3750 | 6.5000 | 6.7500 | 26400 | |
9288 | CVFSX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
9289 | CVGR | 2500 | 3.8750 | 3.8750 | 4.0000 | 3.8750 | 3.8750 | 4.0000 | 5900 | |
9290 | CVGSX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
9291 | CVGT | 0 | 0 | |||||||
9292 | CVI | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 900 | |||
9293 | CVIA | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3800 | 0.4200 | 2300 | |
9294 | CVIC | 1000 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 18.5000 | 1000 | |
9295 | CVII | 100 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.1000 | 100 | |
9296 | CVIN | 0 | 0 | |||||||
9297 | CVL | 0 | 0 | |||||||
9298 | CVLN | 0 | 0 | |||||||
9299 | CVLY | 500 | 30.0000 | 29.7500 | 30.0000 | 29.7500 | 28.7500 | 30.5000 | 1000 | |
9300 | CVN | 100 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 5/8 | 3100 | |
9301 | CVNC | 0 | 0 | |||||||
9302 | CVND | 0 | 0 | |||||||
9303 | CVNG | 0 | 0 | |||||||
9304 | CVNN | 0 | 0 | |||||||
9305 | CVNR | 100 | 5.2500 | 4.2500 | 5.2500 | 0 | ||||
9306 | CVNS | 0 | 0 | |||||||
9307 | CVNT | 0 | 0 | |||||||
9308 | CVNW | 0 | 0 | |||||||
9309 | CVNX | 0 | 0 | |||||||
9310 | CVOL | 100 | 13.5000 | 13.5000 | 13.7500 | 13.0000 | 13.5000 | 14.0000 | 14000 | |
9311 | CVP | 0 | 0 | |||||||
9312 | CVP.A | 0 | 0 | |||||||
9313 | CVR | 300 | 31 3/4 | 0 | ||||||
9314 | CVRD | 0 | 0 | |||||||
9315 | CVRO | 0 | 0 | |||||||
9316 | CVS | 200 | 41 3/8 | 41 3/8 | 41 3/4 | 0 | ||||
9317 | CVST | 0 | 0 | |||||||
9318 | CVT | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 1/4 | 9 5/8 | 1100 | |
9319 | CVTA | 200 | 10.0000 | 0 | ||||||
9320 | CVTI | 200 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 2500 | |
9321 | CVTIX | 0 | 11.80 | 11.80 | 11.80 | 0 | ||||
9322 | CVTSX | 0 | 11.58 | 11.58 | 11.58 | 0 | ||||
9323 | CVTY | 1800 | 10 | 10 1/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 1/8 | 274100 | |
9324 | CVUS | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 3600 | |
9325 | CVX | 0 | 0 | |||||||
9326 | CVXA | 0 | 0 | |||||||
9327 | CVXO | 0 | 0 | |||||||
9328 | CVXP | 0 | 0 | |||||||
9329 | CVXR | 0 | 0 | |||||||
9330 | CVXp | 200 | 83 1/2 | 0 | ||||||
9331 | CVXpB | 300 | 83 1/2 | 0 | ||||||
9332 | CVXpL | 220 | 79 | 79 | 79 | 79 | 220 | |||
9333 | CVXpT | 800 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 1300 | |||
9334 | CW | 200 | 52 | 50 1/2 | 51 1/2 | 0 | ||||
9335 | CWA | 0 | 0 | |||||||
9336 | CWAR | 0 | 0 | |||||||
9337 | CWAY | 0 | 0 | |||||||
9338 | CWBFX | 0 | 17.53 | 17.53 | 18.40 | 0 | ||||
9339 | CWBS | 500 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 9.7500 | 11.2500 | 1200 | |
9340 | CWC | 200 | 43 3/4 | 42 1/2 | 44 1/8 | 0 | ||||
9341 | CWCA | 0 | 0 | |||||||
9342 | CWCN | 0 | 0 | |||||||
9343 | CWCO | 0 | 0 | |||||||
9344 | CWCOF | 400 | 6 1/16 | 6 1/16 | 6 3/16 | 6 1/32 | 6 1/16 | 6 1/4 | 18200 | |
9345 | CWCT | 0 | 0 | |||||||
9346 | CWD | 0 | 0 | |||||||
9347 | CWE | 0 | 0 | |||||||
9348 | CWED | 0 | 0 | |||||||
9349 | CWEDO | 0 | 0 | |||||||
9350 | CWEI | 100 | 16 3/4 | 16 7/8 | 17 1/8 | 16 3/8 | 16 3/4 | 17 | 57200 | |
9351 | CWEN | 0 | 0 | |||||||
9352 | CWERY | 0 | 11.6250 | 0 | ||||||
9353 | CWEX | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
9354 | CWEpC | 200 | 24 1/8 | 0 | ||||||
9355 | CWEpD | 100 | 25 1/2 | 0 | ||||||
9356 | CWEpE | 140 | 96 | 0 | ||||||
9357 | CWEpF | 100 | 100 | 0 | ||||||
9358 | CWEpI | 120 | 97 3/8 | 0 | ||||||
9359 | CWEpJ | 0 | 0 | |||||||
9360 | CWEpK | 100 | 27 | 27 1/8 | 27 1/8 | 27 | 500 | |||
9361 | CWEpT | 100 | 25 | 24 3/4 | 25 | 24 3/4 | 12800 | |||
9362 | CWFNF | 0 | 3.1000 | 0 | ||||||
9363 | CWG | 1000 | 9 7/8 | 0 | ||||||
9364 | CWGI | 0 | 0 | |||||||
9365 | CWGIX | 0 | 23.75 | 23.75 | 25.20 | 0 | ||||
9366 | CWGR | 0 | 0 | |||||||
9367 | CWGw | 500 | 9 | 9 1/4 | 9 1/2 | 0 | ||||
9368 | CWH | 0 | 0 | |||||||
9369 | CWIC | 0 | 0 | |||||||
9370 | CWICW | 0 | 0 | |||||||
9371 | CWII | 10000 | 27/32 | 13/16 | 27/32 | 13/16 | 13/16 | 1 | 13400 | |
9372 | CWIIW | 2500 | 0.0100 | 0 | ||||||
9373 | CWK | 0 | 0 | |||||||
9374 | CWKC | 0 | 0 | |||||||
9375 | CWKL | 0 | 0 | |||||||
9376 | CWKN | 0 | 0 | |||||||
9377 | CWKP | 0 | 0 | |||||||
9378 | CWKQ | 0 | 0 | |||||||
9379 | CWKR | 0 | 0 | |||||||
9380 | CWKT | 0 | 0 | |||||||
9381 | CWKTF | 2000 | 1.0000 | 0 | ||||||
9382 | CWKU | 0 | 0 | |||||||
9383 | CWL | 12000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 12000 | |||
9384 | CWL.A | 0 | 0 | |||||||
9385 | CWLK | 0 | 0 | |||||||
9386 | CWLM | 0 | 0 | |||||||
9387 | CWLR | 500 | 24 1/2 | 24 1/8 | 24 3/4 | 0 | ||||
9388 | CWM | 1100 | 20 3/4 | 20 7/8 | 20 7/8 | 20 3/4 | 20 3/8 | 20 7/8 | 1600 | |
9389 | CWMDK | 1000 | 26.0000 | 0 | ||||||
9390 | CWN | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/8 | 7 3/4 | 1100 | |
9391 | CWNE | 0 | 0 | |||||||
9392 | CWNG | 0 | 0 | |||||||
9393 | CWNI | 0 | 0 | |||||||
9394 | CWNOX | 0 | 16.75 | 16.75 | 17.59 | 0 | ||||
9395 | CWNP | 0 | 0 | |||||||
9396 | CWNPF | 2500 | 1 3/8 | 1 3/8 | 1 11/16 | 0 | ||||
9397 | CWO/WS | 0 | 4 | 5 | 0 | |||||
9398 | CWOC | 100 | 3.7500 | 0 | ||||||
9399 | CWOV | 800 | 1.1562 | 1.0625 | 1.1562 | 1.0625 | 1.0625 | 1.1562 | 3100 | |
9400 | CWP | 100 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/2 | 24 1/4 | 24 5/8 | 500 | |
9401 | CWPA | 0 | 0 | |||||||
9402 | CWPC | 0 | 0 | |||||||
9403 | CWPH | 0 | 0 | |||||||
9404 | CWPI | 0 | 0 | |||||||
9405 | CWPL | 0 | 0 | |||||||
9406 | CWPM | 0 | 0 | |||||||
9407 | CWPN | 0 | 0 | |||||||
9408 | CWPP | 0 | 0 | |||||||
9409 | CWPS | 500 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.0000 | 11.0000 | 500 | |
9410 | CWPT | 0 | 0 | |||||||
9411 | CWPV | 0 | 0 | |||||||
9412 | CWPX | 0 | 0 | |||||||
9413 | CWPY | 0 | 0 | |||||||
9414 | CWRC | 6000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 12000 | |
9415 | CWRK | 0 | 0 | |||||||
9416 | CWS | 0 | 416.96 | 0 | ||||||
9417 | CWSCP | 600 | 13.2500 | 13.2500 | 13.3750 | 0 | ||||
9418 | CWT | 100 | 39 1/8 | 39 1/4 | 39 1/2 | 39 1/8 | 400 | |||
9419 | CWTF | 0 | 0 | |||||||
9420 | CWTI | 0 | 0 | |||||||
9421 | CWTR | 0 | 0 | |||||||
9422 | CWTS | 3000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.3750 | 3200 | |
9423 | CWV | 200 | 39 3/8 | 0 | ||||||
9424 | CWVGX | 0 | 19.53 | 19.53 | 20.50 | 0 | ||||
9425 | CWVM | 0 | 0 | |||||||
9426 | CWVWF | 0 | 0.6000 | 0 | ||||||
9427 | CWW | 0 | 0 | |||||||
9428 | CWW.A | 0 | 0 | |||||||
9429 | CWX | 0 | 425.48 | 423.96 | 428.55 | 420.80 | 424.48 | 426.76 | 0 | |
9430 | CX | 300 | 10 5/8 | 10 5/8 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 6500 | |
9431 | CXA.A | 0 | 0 | |||||||
9432 | CXA.B | 0 | 0 | |||||||
9433 | CXABF | 0 | 0.9200 | 0 | ||||||
9434 | CXBH | 0 | 0 | |||||||
9435 | CXC/WS | 10600 | 126 | 0 | ||||||
9436 | CXCC | 0 | 0 | |||||||
9437 | CXCD | 0 | 0 | |||||||
9438 | CXCG | 0 | 0 | |||||||
9439 | CXCL | 0 | 0 | |||||||
9440 | CXCO | 0 | 0 | |||||||
9441 | CXCS | 5000 | 0.1000 | 0.1250 | 0.1250 | 0.0625 | 0.0400 | 0.1000 | 43500 | |
9442 | CXCw | 100 | 32 1/4 | 35 3/8 | 36 1/8 | 0 | ||||
9443 | CXE | 5000 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 5000 | |
9444 | CXG | 0 | 0 | |||||||
9445 | CXH | 200 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
9446 | CXHF | 0 | 0 | |||||||
9447 | CXHY | 0 | 0 | |||||||
9448 | CXHYX | 0 | 10.39 | 10.39 | 10.79 | 0 | ||||
9449 | CXI/WS | 5000 | 1 7/8 | 0 | ||||||
9450 | CXII | 0 | 0 | |||||||
9451 | CXIL | 400 | 7 5/8 | 7 1/2 | 7 3/4 | 7 7/32 | 7 1/4 | 7 5/8 | 99000 | |
9452 | CXILU | 500 | 23 3/4 | 23 1/2 | 23 3/4 | 22 1/2 | 22 1/2 | 25 | 1500 | |
9453 | CXIM | 1500 | 2 9/16 | 2 11/16 | 2 11/16 | 2 1/2 | 2 1/2 | 2 9/16 | 24000 | |
9454 | CXIP | 0 | 0 | |||||||
9455 | CXIPY | 300 | 27 5/16 | 27 | 27 3/8 | 27 | 27 1/8 | 27 3/8 | 87400 | |
9456 | CXMIX | 0 | 7.03 | 7.03 | 7.38 | 0 | ||||
9457 | CXMN | 0 | 0 | |||||||
9458 | CXMNX | 0 | 10.06 | 10.06 | 10.53 | 0 | ||||
9459 | CXMXX | 0 | 0.51 | 2.84 | 2.94 | 163 | ||||
9460 | CXP | 1000 | 14 7/8 | 15 1/8 | 15 5/8 | 1300 | ||||
9461 | CXPP | 0 | 0 | |||||||
9462 | CXR | 15000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 5/8 | 18 | 15000 | |
9463 | CXS | 0 | 397.84 | 0 | ||||||
9464 | CXSN | 0 | 0 | |||||||
9465 | CXSNF | 1000 | 10 3/8 | 10 3/8 | 10 1/2 | 10 3/8 | 10 1/4 | 10 1/2 | 45400 | |
9466 | CXSS | 0 | 0 | |||||||
9467 | CXSSY | 0 | 7.0000 | 0 | ||||||
9468 | CXT | 1000 | 10 1/4 | 0 | ||||||
9469 | CXV | 0 | 218.28 | 0 | ||||||
9470 | CXW | 39000 | 19 3/4 | 0 | ||||||
9471 | CXWL | 0 | 0 | |||||||
9472 | CXY | 300 | 18 1/2 | 17 3/4 | 18 1/8 | 0 | ||||
9473 | CXYG | 0 | 0 | |||||||
9474 | CXYI | 0 | 0 | |||||||
9475 | CXYR | 0 | 0 | |||||||
9476 | CXYw | 0 | 17 1/4 | 17 7/8 | 0 | |||||
9477 | CY | 2000 | 12 1/4 | 12 1/4 | 12 1/2 | 12 | 12 1/8 | 12 1/2 | 17800 | |
9478 | CYA | 200 | 7/32 | 1/8 | 1/4 | 0 | ||||
9479 | CYAA | 3000 | 0.1875 | 0.1875 | 0.2187 | 0 | ||||
9480 | CYAN | 200 | 6 3/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 1/2 | 14300 | |
9481 | CYB/WS | 0 | 0 | |||||||
9482 | CYB/XW | 0 | 0 | |||||||
9483 | CYBA | 200 | 21.5000 | 0 | ||||||
9484 | CYBC | 0 | 0 | |||||||
9485 | CYBD | 3000 | 2.7500 | 2.9375 | 2.9375 | 2.7500 | 2.7500 | 2.9375 | 49800 | |
9486 | CYBE | 200 | 11 1/8 | 12 | 12 | 11 1/8 | 11 1/8 | 11 1/2 | 42400 | |
9487 | CYBG | 400 | 9 3/4 | 10 1/2 | 10 1/2 | 9 1/2 | 9 3/4 | 10 | 114400 | |
9488 | CYBK | 400 | 40.0000 | 0 | ||||||
9489 | CYBP | 0 | 0 | |||||||
9490 | CYBR | 300 | 19 3/4 | 20 | 20 | 19 3/4 | 19 3/4 | 20 | 239800 | |
9491 | CYBT | 0 | 0 | |||||||
9492 | CYBX | 5000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 27200 | |
9493 | CYBp | 0 | 0 | |||||||
9494 | CYC | 0 | 401.22 | 403.30 | 404.70 | 399.49 | 0 | |||
9495 | CYCC | 0 | 0 | |||||||
9496 | CYCCQ | 0 | 0 | |||||||
9497 | CYCF | 0 | 0 | |||||||
9498 | CYCH | 1000 | 26 1/4 | 26 1/4 | 27 | 25 1/4 | 25 1/2 | 26 1/4 | 160700 | |
9499 | CYCL | 400 | 11 5/16 | 11 1/4 | 11 1/2 | 11 1/8 | 11 1/4 | 11 3/8 | 75600 | |
9500 | CYCO | 800 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
9501 | CYD | 100 | 4 1/8 | 4 7/8 | 5 1/4 | 0 | ||||
9502 | CYDC | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 500 | |
9503 | CYDS | 1000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 36000 | |
9504 | CYE | 100 | 30 3/8 | 30 1/4 | 30 5/8 | 0 | ||||
9505 | CYEA | 0 | 0 | |||||||
9506 | CYEC | 0 | 0 | |||||||
9507 | CYEE | 0 | 0 | |||||||
9508 | CYEF | 0 | 0 | |||||||
9509 | CYEG | 0 | 0 | |||||||
9510 | CYEH | 0 | 0 | |||||||
9511 | CYEK | 0 | 0 | |||||||
9512 | CYEL | 0 | 0 | |||||||
9513 | CYELF | 0 | 0.5500 | 0 | ||||||
9514 | CYEM | 0 | 0 | |||||||
9515 | CYEN | 0 | 0 | |||||||
9516 | CYEO | 0 | 0 | |||||||
9517 | CYEP | 0 | 0 | |||||||
9518 | CYER | 0 | 0 | |||||||
9519 | CYES | 0 | 0 | |||||||
9520 | CYET | 0 | 0 | |||||||
9521 | CYEV | 0 | 0 | |||||||
9522 | CYEW | 0 | 0 | |||||||
9523 | CYEX | 0 | 0 | |||||||
9524 | CYFJ | 0 | 0 | |||||||
9525 | CYFN | 100 | 17.3750 | 0 | ||||||
9526 | CYFS | 1000 | 3.7500 | 2.7500 | 3.3750 | 0 | ||||
9527 | CYGN | 200 | 12 1/4 | 12 1/2 | 12 5/8 | 12 | 12 | 12 1/4 | 136600 | |
9528 | CYGS | 5000 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.1200 | 5000 | |
9529 | CYH | 400 | 51 5/8 | 0 | ||||||
9530 | CYHC | 0 | 0 | |||||||
9531 | CYHD | 0 | 0 | |||||||
9532 | CYHM | 0 | 0 | |||||||
9533 | CYHO | 0 | 0 | |||||||
9534 | CYHR | 0 | 0 | |||||||
9535 | CYHT | 0 | 0 | |||||||
9536 | CYI | 2500 | 3 1/4 | 3 1/16 | 3 7/16 | 0 | ||||
9537 | CYIM | 0 | 0 | |||||||
9538 | CYIV | 0 | 0 | |||||||
9539 | CYKO | 3500 | 0.3125 | 0.2500 | 0.6875 | 0.2187 | 0.3125 | 0.6250 | 89500 | |
9540 | CYLK | 400 | 11 1/2 | 11 1/2 | 11 7/8 | 11 1/2 | 11 1/2 | 11 7/8 | 101700 | |
9541 | CYM | 100 | 24 7/8 | 24 3/4 | 24 7/8 | 24 3/4 | 24 1/2 | 25 | 4900 | |
9542 | CYMC | 5500 | 0.9062 | 0 | ||||||
9543 | CYMI | 1200 | 30 63/64 | 33 25/64 | 33 3/4 | 30 1/2 | 30 5/8 | 31 | 271600 | |
9544 | CYML | 0 | 0 | |||||||
9545 | CYMM | 0 | 0 | |||||||
9546 | CYMO | 0 | 0 | |||||||
9547 | CYMR | 20000 | 0.0600 | 0.0600 | 0.0700 | 0.0600 | 0.0300 | 0.0700 | 62800 | |
9548 | CYMU | 0 | 0 | |||||||
9549 | CYMX | 0 | 0 | |||||||
9550 | CYN | 300 | 20 3/8 | 20 5/8 | 20 5/8 | 20 3/8 | 20 1/8 | 20 5/8 | 1800 | |
9551 | CYNG | 0 | 0 | |||||||
9552 | CYNL | 0 | 0 | |||||||
9553 | CYNP | 0 | 0 | |||||||
9554 | CYNR | 50000 | 2 11/16 | 2 11/16 | 2 13/16 | 0 | ||||
9555 | CYNS | 0 | 0 | |||||||
9556 | CYNT | 0 | 0 | |||||||
9557 | CYNX | 0 | 0 | |||||||
9558 | CYO | 0 | 390.52 | 0 | ||||||
9559 | CYPB | 5000 | 2 | 2 1/8 | 2 1/4 | 1 15/16 | 1 15/16 | 2 | 377800 | |
9560 | CYPBU | 500 | 6 1/2 | 6 1/4 | 8 | 0 | ||||
9561 | CYPBW | 2500 | 1/4 | 7/32 | 5/16 | 0 | ||||
9562 | CYPH | 5000 | 2 13/16 | 3 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 64100 | |
9563 | CYPHW | 200 | 13/16 | 3/4 | 7/8 | 3/4 | 13/16 | 1 1/4 | 20400 | |
9564 | CYPHZ | 200 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 10200 | |
9565 | CYPLF | 0 | 1.7200 | 0 | ||||||
9566 | CYPNP | 0 | 53.3500 | 0 | ||||||
9567 | CYPR | 2500 | 3 7/8 | 3 7/8 | 4 | 3 11/16 | 3 3/4 | 3 31/32 | 67300 | |
9568 | CYPRZ | 1300 | 3/4 | 3/4 | 3/4 | 3/4 | 11/16 | 3/4 | 21300 | |
9569 | CYR/WD | 0 | 24 5/8 | 25 3/8 | 0 | |||||
9570 | CYRB | 0 | 0 | |||||||
9571 | CYRC | 0 | 0 | |||||||
9572 | CYRD | 0 | 0 | |||||||
9573 | CYRE | 0 | 0 | |||||||
9574 | CYRG | 0 | 0 | |||||||
9575 | CYRK | 200 | 12 1/2 | 13 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/8 | 48000 | |
9576 | CYRL | 0 | 0 | |||||||
9577 | CYRM | 0 | 0 | |||||||
9578 | CYRN | 0 | 0 | |||||||
9579 | CYRP | 0 | 0 | |||||||
9580 | CYRR | 0 | 0 | |||||||
9581 | CYRS | 0 | 0 | |||||||
9582 | CYRT | 0 | 0 | |||||||
9583 | CYRW | 0 | 0 | |||||||
9584 | CYRX | 300 | 18 1/4 | 18 7/8 | 19 1/8 | 17 3/4 | 18 | 18 1/4 | 661100 | |
9585 | CYRw | 0 | 0 | |||||||
9586 | CYS | 400 | 54 1/4 | 48 1/4 | 49 3/4 | 0 | ||||
9587 | CYSA | 0 | 0 | |||||||
9588 | CYSC | 0 | 0 | |||||||
9589 | CYSD | 0 | 0 | |||||||
9590 | CYSL | 0 | 0 | |||||||
9591 | CYSW | 0 | 0 | |||||||
9592 | CYT | 100 | 36 3/4 | 36 | 36 7/8 | 0 | ||||
9593 | CYTC | 2200 | 26 1/16 | 25 3/4 | 26 1/2 | 23 1/2 | 25 1/2 | 26 1/4 | 543600 | |
9594 | CYTE | 0 | 0 | |||||||
9595 | CYTH | 0 | 0 | |||||||
9596 | CYTL | 15000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 55700 | |
9597 | CYTN | 0 | 0 | |||||||
9598 | CYTO | 300 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 228600 | |
9599 | CYTOW | 1600 | 7/16 | 1/2 | 5/8 | 7/16 | 7/16 | 19/32 | 73100 | |
9600 | CYTP | 0 | 0 | |||||||
9601 | CYTR | 1200 | 3 5/16 | 3 1/4 | 3 5/16 | 3 1/4 | 3 5/16 | 3 3/8 | 54300 | |
9602 | CYTRD | 0 | 0 | |||||||
9603 | CYTT | 0 | 0 | |||||||
9604 | CYTw | 0 | 27 3/8 | 28 5/8 | 0 | |||||
9605 | CYX | 0 | 0 | |||||||
9606 | CYZ.A | 0 | 0 | |||||||
9607 | CYw | 0 | 16 7/8 | 18 1/4 | 0 | |||||
9608 | CZBN | 500 | 11.0000 | 0 | ||||||
9609 | CZC | 300 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 400 | |||
9610 | CZCD | 0 | 0 | |||||||
9611 | CZCH | 1000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 12300 | |
9612 | CZCHW | 3000 | 3/32 | 3/32 | 5/32 | 0 | ||||
9613 | CZCM | 0 | 0 | |||||||
9614 | CZCO | 0 | 0 | |||||||
9615 | CZCR | 0 | 0 | |||||||
9616 | CZCX | 0 | 0 | |||||||
9617 | CZF | 24000 | 13 3/16 | 0 | ||||||
9618 | CZFG | 0 | 0 | |||||||
9619 | CZFS | 300 | 25.8750 | 25.8750 | 26.7500 | 0 | ||||
9620 | CZID | 0 | 0 | |||||||
9621 | CZM | 600 | 18 1/2 | 18 1/4 | 18 5/8 | 0 | ||||
9622 | CZMA | 0 | 0 | |||||||
9623 | CZMC | 0 | 0 | |||||||
9624 | CZME | 0 | 0 | |||||||
9625 | CZMF | 0 | 0 | |||||||
9626 | CZML | 0 | 0 | |||||||
9627 | CZMY | 0 | 0 | |||||||
9628 | CZN | 0 | 0 | |||||||
9629 | CZN/A | 500 | 11 1/4 | 11 3/8 | 11 3/8 | 11 1/4 | 11 1/8 | 11 1/2 | 15300 | |
9630 | CZN/B | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 1/4 | 11 5/8 | 9100 | |
9631 | CZNA | 0 | 0 | |||||||
9632 | CZNB | 0 | 0 | |||||||
9633 | CZNC | 200 | 25.7500 | 24.2500 | 26.0000 | 0 | ||||
9634 | CZNp | 500 | 48 1/4 | 0 | ||||||
9635 | CZRI | 0 | 0 | |||||||
9636 | CZT | 200 | 36 | 36 | 36 5/8 | 36 | 35 3/4 | 36 1/8 | 7000 | |
9637 | CZTA | 0 | 0 | |||||||
9638 | CZTw | 600 | 30 5/8 | 31 3/8 | 31 5/8 | 0 | ||||
9639 | CZX | 0 | 0 | |||||||
9640 | CZX.A | 0 | 0 | |||||||
9641 | Cw | 0 | 27 3/8 | 28 | 0 | |||||
9642 | D | 300 | 38 1/4 | 38 3/4 | 38 3/4 | 38 1/4 | 38 1/8 | 38 1/2 | 122300 | |
9643 | D.AB | 0 | 0 | |||||||
9644 | D.AJ | 0 | 0 | |||||||
9645 | D.BM | 0 | 0 | |||||||
9646 | D.CH | 0 | 0 | |||||||
9647 | D.CQ | 0 | 0 | |||||||
9648 | D.DB | 0 | 0 | |||||||
9649 | D.DBF | 0 | 0 | |||||||
9650 | D.FG | 0 | 0 | |||||||
9651 | D.FK | 0 | 0 | |||||||
9652 | D.FKF | 0 | 0 | |||||||
9653 | D.FMQ | 0 | 0 | |||||||
9654 | D.FO | 0 | 0 | |||||||
9655 | D.HX | 0 | 0 | |||||||
9656 | D.IBN | 0 | 0 | |||||||
9657 | D.IUJ | 0 | 0 | |||||||
9658 | D.PJ | 0 | 0 | |||||||
9659 | D.PQ | 0 | 0 | |||||||
9660 | D.SC | 0 | 0 | |||||||
9661 | D.ST | 0 | 0 | |||||||
9662 | D.UB | 0 | 0 | |||||||
9663 | D.UC | 0 | 0 | |||||||
9664 | D.UCY | 0 | 0 | |||||||
9665 | D.ZA | 0 | 0 | |||||||
9666 | DABL | 0 | 0 | |||||||
9667 | DACQ | 50000 | 0.0300 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0300 | 301000 | |
9668 | DAD | 0 | 0 | |||||||
9669 | DAD.B | 0 | 0 | |||||||
9670 | DAFE | 0 | 0 | |||||||
9671 | DAFEP | 0 | 0 | |||||||
9672 | DAFL | 300 | 82.0000 | 0 | ||||||
9673 | DAFR | 0 | 0 | |||||||
9674 | DAGR | 3000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/4 | 3000 | |
9675 | DAGVX | 0 | 22.50 | 22.50 | 22.50 | 0 | ||||
9676 | DAHI | 3000 | 3.6250 | 3.7500 | 3.8750 | 3.6250 | 3.6250 | 4.0000 | 9700 | |
9677 | DAI | 500 | 66 | 65 1/4 | 66 1/8 | 0 | ||||
9678 | DAIA | 0 | 0 | |||||||
9679 | DAIB | 0 | 0 | |||||||
9680 | DAIE | 0 | 0 | |||||||
9681 | DAIEY | 100 | 19 1/2 | 16 3/4 | 18 1/2 | 0 | ||||
9682 | DAIG | 0 | 0 | |||||||
9683 | DAIH | 0 | 0 | |||||||
9684 | DAIJ | 0 | 0 | |||||||
9685 | DAIK | 0 | 0 | |||||||
9686 | DAIO | 100 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 9200 | |
9687 | DAIP | 0 | 0 | |||||||
9688 | DAIX | 0 | 0 | |||||||
9689 | DAKT | 4000 | 4 1/32 | 3 7/8 | 4 1/4 | 3 7/8 | 4 1/8 | 4 1/2 | 36500 | |
9690 | DAL | 100 | 75 7/8 | 76 7/8 | 76 7/8 | 75 7/8 | 75 1/8 | 75 1/2 | 1900 | |
9691 | DALA | 0 | 0 | |||||||
9692 | DALB | 0 | 0 | |||||||
9693 | DALC | 0 | 0 | |||||||
9694 | DALD | 0 | 0 | |||||||
9695 | DALF | 0 | 0 | |||||||
9696 | DALH | 0 | 0 | |||||||
9697 | DALI | 0 | 0 | |||||||
9698 | DALK | 0 | 0 | |||||||
9699 | DALL | 0 | 0 | |||||||
9700 | DALN | 0 | 0 | |||||||
9701 | DALO | 0 | 0 | |||||||
9702 | DALR | 0 | 0 | |||||||
9703 | DALS | 0 | 0 | |||||||
9704 | DALT | 0 | 0 | |||||||
9705 | DALU | 0 | 0 | |||||||
9706 | DALW | 0 | 0 | |||||||
9707 | DALX | 0 | 0 | |||||||
9708 | DALY | 400 | 11 | 11 | 11 | 11 | 10 1/2 | 11 | 400 | |
9709 | DALZ | 0 | 0 | |||||||
9710 | DALpC | 300 | 57 3/4 | 58 5/8 | 58 5/8 | 57 3/4 | 57 5/8 | 58 5/8 | 1000 | |
9711 | DALpCC | 200 | 62 | 0 | ||||||
9712 | DAMG | 0 | 0 | |||||||
9713 | DAMGA | 0 | 0 | |||||||
9714 | DAN | 100 | 13 7/8 | 14 | 14 | 13 7/8 | 13 3/4 | 14 1/4 | 200 | |
9715 | DANB | 5000 | 17 3/8 | 18 5/8 | 18 7/8 | 16 7/8 | 17 3/8 | 17 5/8 | 281100 | |
9716 | DANE | 0 | 0 | |||||||
9717 | DANK | 0 | 0 | |||||||
9718 | DANKY | 1000 | 42 | 42 1/4 | 42 1/4 | 41 | 41 3/4 | 42 | 409800 | |
9719 | DANL | 0 | 0 | |||||||
9720 | DANN | 500 | 7 5/8 | 7 3/4 | 7 7/8 | 7 1/4 | 7 5/8 | 7 7/8 | 7100 | |
9721 | DANS | 1000 | 2 1/2 | 2 1/2 | 2 5/8 | 2 1/2 | 2 3/8 | 2 3/4 | 5000 | |
9722 | DANT | 0 | 0 | |||||||
9723 | DAOGF | 0 | 0.4350 | 0 | ||||||
9724 | DAP | 500 | 25 1/8 | 25 3/8 | 25 7/8 | 0 | ||||
9725 | DAPA | 0 | 0 | |||||||
9726 | DAPC | 0 | 0 | |||||||
9727 | DAPD | 0 | 0 | |||||||
9728 | DAPE | 0 | 0 | |||||||
9729 | DAPH | 0 | 0 | |||||||
9730 | DAPN | 100 | 33 1/8 | 33 | 33 3/4 | 33 | 33 1/8 | 33 1/2 | 57000 | |
9731 | DAPO | 0 | 0 | |||||||
9732 | DAPR | 0 | 0 | |||||||
9733 | DAPS | 0 | 0 | |||||||
9734 | DAPX | 0 | 0 | |||||||
9735 | DAR | 0 | 0 | |||||||
9736 | DARL | 200 | 32 1/8 | 32 1/8 | 32 1/8 | 32 1/8 | 30 3/4 | 40 3/4 | 200 | |
9737 | DARN | 0 | 0 | |||||||
9738 | DARS | 250 | 5.0016 | 0 | ||||||
9739 | DART | 0 | 0 | |||||||
9740 | DARTA | 2000 | 97 | 95 1/2 | 97 | 94 | 92 1/2 | 100 | 11700 | |
9741 | DASA | 0 | 0 | |||||||
9742 | DASAC | 0 | 0 | |||||||
9743 | DASD | 4 | 4.6848 | 0.0937 | 0.3750 | 0 | ||||
9744 | DASE | 0 | 0 | |||||||
9745 | DASH | 1000 | 0.0200 | 0.0001 | 0.0200 | 0 | ||||
9746 | DASRF | 0 | 0 | |||||||
9747 | DAST | 0 | 0 | |||||||
9748 | DASTY | 300 | 47 7/8 | 48 1/8 | 48 1/8 | 47 7/8 | 47 7/8 | 48 1/8 | 1300 | |
9749 | DASW | 0 | 0 | |||||||
9750 | DASWZ | 0 | 0 | |||||||
9751 | DASY | 7000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.2500 | 7000 | |
9752 | DATA | 100 | 4 1/16 | 5 | 5 | 4 | 4 1/16 | 4 3/16 | 44400 | |
9753 | DATAW | 5000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 15000 | |
9754 | DATM | 500 | 12 5/8 | 12 1/8 | 12 3/4 | 11 3/4 | 12 1/8 | 12 5/8 | 30100 | |
9755 | DATX | 100 | 11 7/8 | 12 1/8 | 12 1/4 | 11 3/8 | 11 3/8 | 11 7/8 | 48600 | |
9756 | DAVD | 1000 | 28 3/4 | 28 1/4 | 29 | 0 | ||||
9757 | DAVDJ | 0 | 0 | |||||||
9758 | DAVE | 100 | 7 13/16 | 8 1/4 | 8 1/4 | 7 3/4 | 7 5/8 | 8 1/4 | 4300 | |
9759 | DAVEU | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 9 3/4 | 9 3/4 | 10 1/2 | 6800 | |
9760 | DAVEW | 5000 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 1/4 | 2 3/4 | 9500 | |
9761 | DAVL | 1000 | 18 1/2 | 18 | 18 1/2 | 18 | 18 | 18 3/4 | 1500 | |
9762 | DAVX | 500 | 38 | 34 | 38 1/2 | 33 1/2 | 37 3/4 | 38 1/2 | 244800 | |
9763 | DAWB | 200 | 44.0000 | 40.0000 | 45.0000 | 0 | ||||
9764 | DAWC | 1400 | 2.0625 | 2.0312 | 2.0625 | 2.0312 | 2.0312 | 2.0937 | 10000 | |
9765 | DAWH | 100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 9 | 11 1/4 | 100 | |
9766 | DAWK | 1000 | 3 3/8 | 3 3/16 | 3 1/2 | 3 3/16 | 3 3/16 | 3 3/8 | 91000 | |
9767 | DAWKZ | 0 | 0 | |||||||
9768 | DAWN | 5000 | 0.1562 | 0.1250 | 0.2187 | 0 | ||||
9769 | DAWNC | 0 | 0 | |||||||
9770 | DAX | 0 | 0 | |||||||
9771 | DAXF | 0 | 0 | |||||||
9772 | DAXH | 0 | 0 | |||||||
9773 | DAY | 200 | 5 5/8 | 0 | ||||||
9774 | DAYE | 0 | 0 | |||||||
9775 | DAYP | 0 | 0 | |||||||
9776 | DAYR | 300 | 24 3/8 | 25 | 25 | 24 1/4 | 24 1/4 | 25 | 19900 | |
9777 | DAYTL | 100 | 48.3750 | 0 | ||||||
9778 | DAYTP | 100 | 54.0000 | 0 | ||||||
9779 | DAZX | 0 | 0 | |||||||
9780 | DAZXQ | 0 | 0 | |||||||
9781 | DBABF | 0 | 29.2500 | 0 | ||||||
9782 | DBAS | 800 | 6 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 6 | 11200 | |
9783 | DBAXX | 0 | 0.78 | 5.10 | 5.19 | 14878 | ||||
9784 | DBBI | 0 | 0 | |||||||
9785 | DBC | 0 | 0 | |||||||
9786 | DBC.A | 0 | 0 | |||||||
9787 | DBC.B | 0 | 0 | |||||||
9788 | DBCC | 100 | 8 1/8 | 7 7/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/8 | 111900 | |
9789 | DBCO | 1000 | 2 13/32 | 2 13/32 | 2 15/32 | 2 5/16 | 2 11/32 | 2 13/32 | 129800 | |
9790 | DBCR | 0 | 0 | |||||||
9791 | DBD | 200 | 60 | 60 1/2 | 60 5/8 | 59 1/2 | 59 1/2 | 60 | 3200 | |
9792 | DBDB | 6000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 6000 | |
9793 | DBDH | 0 | 0 | |||||||
9794 | DBDI | 0 | 0 | |||||||
9795 | DBDN | 0 | 0 | |||||||
9796 | DBDS | 0 | 0 | |||||||
9797 | DBDT | 0 | 0 | |||||||
9798 | DBDW | 0 | 0 | |||||||
9799 | DBDX | 0 | 0 | |||||||
9800 | DBDY | 5000 | 1.0000 | 1.0000 | 1.0000 | 0.9375 | 0.9375 | 1.0000 | 63100 | |
9801 | DBDw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
9802 | DBG | 300 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 900 | |||
9803 | DBGL | 0 | 0 | |||||||
9804 | DBGRF | 0 | 0.7100 | 0 | ||||||
9805 | DBGS | 0 | 0 | |||||||
9806 | DBGXX | 0 | 0.77 | 5.05 | 5.23 | 18801 | ||||
9807 | DBII | 100 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 21200 | |
9808 | DBIMX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
9809 | DBIRX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
9810 | DBJXX | 0 | 0.53 | 3.16 | 3.19 | 1134 | ||||
9811 | DBKI | 0 | 0 | |||||||
9812 | DBLE | 400 | 1 | 1 1/4 | 1 7/16 | 0 | ||||
9813 | DBMS | 200 | 17.2500 | 18.3750 | 18.3750 | 16.0000 | 16.2500 | 19.0000 | 15600 | |
9814 | DBMSW | 800 | 13.5000 | 12.2500 | 14.2500 | 0 | ||||
9815 | DBMXX | 0 | 0.56 | 3.24 | 3.27 | 7535 | ||||
9816 | DBOT | 12500 | 0.5312 | 0.5625 | 0.5625 | 0.5312 | 0.5000 | 0.5937 | 21000 | |
9817 | DBRA | 0 | 0 | |||||||
9818 | DBRN | 500 | 14 1/4 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 3/8 | 346200 | |
9819 | DBRS | 0 | 0 | |||||||
9820 | DBRSY | 100 | 29 5/8 | 29 3/8 | 29 15/16 | 29 3/8 | 29 5/8 | 29 3/4 | 49900 | |
9821 | DBRU | 0 | 0 | |||||||
9822 | DBS | 0 | 0 | |||||||
9823 | DBSI | 0 | 0 | |||||||
9824 | DBSS | 200 | 2.0000 | 2.1250 | 2.5000 | 2.0000 | 1.8750 | 2.3750 | 13200 | |
9825 | DBTC | 4000 | 0.0312 | 0.0312 | 0.1250 | 0 | ||||
9826 | DBTO | 1000 | 31 | 31 1/2 | 32 | 31 | 30 1/2 | 33 1/2 | 10200 | |
9827 | DBX | 0 | 0 | |||||||
9828 | DC | 2500 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 6500 | |||
9829 | DCA | 0 | 0 | |||||||
9830 | DCAI | 2000 | 2 15/16 | 3 | 3 1/4 | 2 15/16 | 2 15/16 | 3 1/4 | 29800 | |
9831 | DCAIW | 16300 | 23/32 | 17/32 | 23/32 | 17/32 | 21/32 | 23/32 | 44700 | |
9832 | DCAS | 0 | 0 | |||||||
9833 | DCAXX | 0 | 0.52 | 4.81 | 4.93 | 36476 | ||||
9834 | DCBK | 1000 | 15 | 14 1/4 | 15 1/4 | 0 | ||||
9835 | DCCC | 22500 | 1.3437 | 1.3750 | 1.3750 | 1.3437 | 1.0000 | 1.3750 | 45000 | |
9836 | DCGXX | 0 | 0.30 | 4.58 | 4.70 | 10360 | ||||
9837 | DCI | 400 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 30 1/8 | 500 | |
9838 | DCIAY | 0 | 10.2500 | 0 | ||||||
9839 | DCIC | 2500 | 3.2500 | 3.1250 | 3.2500 | 0 | ||||
9840 | DCII | 0 | 0 | |||||||
9841 | DCIM | 0 | 0 | |||||||
9842 | DCIMX | 0 | 13.52 | 13.52 | 13.52 | 0 | ||||
9843 | DCIS | 2000 | 0.1300 | 0.1300 | 0.2000 | 0 | ||||
9844 | DCIT | 0 | 0 | |||||||
9845 | DCLW | 0 | 0 | |||||||
9846 | DCLXX | 0 | 0.65 | 3.05 | 3.15 | 606 | ||||
9847 | DCM | 1300 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
9848 | DCMC | 0 | 0 | |||||||
9849 | DCMCF | 0 | 0.3700 | 0 | ||||||
9850 | DCMI | 2000 | 3.0000 | 2.7500 | 3.0000 | 2.6250 | 2.7500 | 3.0000 | 42800 | |
9851 | DCMS | 0 | 0 | |||||||
9852 | DCN | 500 | 31 3/4 | 31 | 31 1/2 | 0 | ||||
9853 | DCNA | 0 | 0 | |||||||
9854 | DCNC | 0 | 0 | |||||||
9855 | DCND | 0 | 0 | |||||||
9856 | DCNF | 0 | 0 | |||||||
9857 | DCNI | 0 | 0 | |||||||
9858 | DCNL | 0 | 0 | |||||||
9859 | DCNN | 0 | 0 | |||||||
9860 | DCNO | 0 | 0 | |||||||
9861 | DCNP | 0 | 0 | |||||||
9862 | DCNR | 0 | 0 | |||||||
9863 | DCNS | 0 | 0 | |||||||
9864 | DCNT | 0 | 0 | |||||||
9865 | DCO | 400 | 22 | 22 1/8 | 22 1/8 | 22 | 900 | |||
9866 | DCON | 35000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
9867 | DCOO | 0 | 0 | |||||||
9868 | DCOR | 0 | 0 | |||||||
9869 | DCPI | 7900 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 1/4 | 7900 | |
9870 | DCR | 200 | 22 3/8 | 22 3/4 | 23 1/4 | 0 | ||||
9871 | DCRA | 0 | 0 | |||||||
9872 | DCRB | 0 | 0 | |||||||
9873 | DCRC | 0 | 0 | |||||||
9874 | DCRE | 0 | 0 | |||||||
9875 | DCRG | 0 | 0 | |||||||
9876 | DCRM | 0 | 0 | |||||||
9877 | DCRN | 300 | 8 1/4 | 7 3/4 | 8 1/4 | 7 3/4 | 7 3/4 | 8 1/4 | 32700 | |
9878 | DCRNW | 1500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 5/8 | 1500 | |
9879 | DCRNZ | 800 | 10 1/2 | 10 | 10 1/2 | 0 | ||||
9880 | DCRO | 0 | 0 | |||||||
9881 | DCRP | 0 | 0 | |||||||
9882 | DCRR | 0 | 0 | |||||||
9883 | DCRS | 0 | 0 | |||||||
9884 | DCRSF | 0 | 2.6800 | 0 | ||||||
9885 | DCRT | 0 | 0 | |||||||
9886 | DCRU | 0 | 0 | |||||||
9887 | DCRW | 0 | 0 | |||||||
9888 | DCRX | 0 | 0 | |||||||
9889 | DCRXX | 0 | 0.48 | 4.54 | 4.69 | 5642 | ||||
9890 | DCRY | 0 | 0 | |||||||
9891 | DCRZ | 0 | 0 | |||||||
9892 | DCSI | 0 | 0 | |||||||
9893 | DCSN | 0 | 0 | |||||||
9894 | DCSR | 500 | 5 | 5 | 5 1/4 | 5 | 4 1/2 | 5 1/2 | 7700 | |
9895 | DCSRW | 9300 | 1/4 | 1/4 | 3/8 | 0 | ||||
9896 | DCT | 200 | 1 3/16 | 1 1/8 | 1 7/16 | 0 | ||||
9897 | DCTC | 500 | 1.5000 | 1.3750 | 1.5000 | 1.3750 | 1.3750 | 1.5000 | 21600 | |
9898 | DCTIX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
9899 | DCTK | 0 | 0 | |||||||
9900 | DCTL | 0 | 0 | |||||||
9901 | DCTM | 1000 | 38 | 39 | 39 1/4 | 38 | 38 | 38 1/2 | 63900 | |
9902 | DCTN | 0 | 0 | |||||||
9903 | DCTXX | 0 | 0.56 | 2.82 | 2.89 | 2176 | ||||
9904 | DCVBX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
9905 | DCVFX | 0 | 35.79 | 35.79 | 35.79 | 0 | ||||
9906 | DCVIX | 0 | 35.79 | 35.79 | 35.79 | 0 | ||||
9907 | DCX | 0 | 0 | |||||||
9908 | DCXI | 800 | 2 1/8 | 2 3/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 24400 | |
9909 | DD | 100 | 95 | 94 1/8 | 95 5/8 | 94 1/8 | 94 1/2 | 95 1/8 | 10300 | |
9910 | DDC | 400 | 20 1/2 | 21 1/2 | 21 1/2 | 20 1/2 | 19 7/8 | 20 1/2 | 1100 | |
9911 | DDCB | 0 | 0 | |||||||
9912 | DDCC | 0 | 0 | |||||||
9913 | DDCE | 0 | 0 | |||||||
9914 | DDCI | 0 | 0 | |||||||
9915 | DDCK | 0 | 0 | |||||||
9916 | DDCL | 0 | 0 | |||||||
9917 | DDCN | 0 | 0 | |||||||
9918 | DDCO | 0 | 0 | |||||||
9919 | DDCR | 0 | 0 | |||||||
9920 | DDDD | 0 | 0 | |||||||
9921 | DDDDF | 2000 | 7 1/8 | 7 1/4 | 7 3/8 | 6 7/8 | 6 7/8 | 7 1/4 | 84700 | |
9922 | DDEI | 800 | 1.7500 | 1.6250 | 2.0000 | 0 | ||||
9923 | DDEV | 100 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
9924 | DDF | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 1000 | |
9925 | DDFT | 0 | 0 | |||||||
9926 | DDGAX | 0 | 15.59 | 15.59 | 16.37 | 0 | ||||
9927 | DDII | 300 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 1400 | |
9928 | DDIM | 2000 | 13.8750 | 0 | ||||||
9929 | DDIRX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
9930 | DDIT | 0 | 0 | |||||||
9931 | DDL | 500 | 1 | 13/16 | 1 1/8 | 0 | ||||
9932 | DDLC | 0 | 0 | |||||||
9933 | DDLG | 0 | 0 | |||||||
9934 | DDLI | 0 | 0 | |||||||
9935 | DDMRX | 0 | 15.28 | 15.28 | 15.28 | 0 | ||||
9936 | DDO | 0 | 0 | |||||||
9937 | DDR | 100 | 33 | 33 1/8 | 33 1/8 | 32 7/8 | 32 3/4 | 33 | 900 | |
9938 | DDRB | 0 | 0 | |||||||
9939 | DDRC | 0 | 0 | |||||||
9940 | DDRE | 0 | 0 | |||||||
9941 | DDRN | 0 | 0 | |||||||
9942 | DDRR | 0 | 0 | |||||||
9943 | DDRX | 500 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 46200 | |
9944 | DDRXX | 0 | 0 | |||||||
9945 | DDRpA | 500 | 25 1/4 | 25 | 25 3/8 | 25 | 3700 | |||
9946 | DDRpB | 300 | 25 3/8 | 25 1/8 | 25 3/8 | 25 1/8 | 4400 | |||
9947 | DDS | 100 | 31 1/8 | 30 1/4 | 31 1/8 | 30 1/4 | 30 7/8 | 31 5/8 | 8200 | |
9948 | DDS.A | 0 | 0 | |||||||
9949 | DDSC | 0 | 0 | |||||||
9950 | DDSCF | 0 | 0 | |||||||
9951 | DDSE | 0 | 0 | |||||||
9952 | DDSFX | 0 | 28.66 | 28.66 | 28.66 | 0 | ||||
9953 | DDSG | 0 | 0 | |||||||
9954 | DDSI | 1000 | 7/8 | 7/8 | 7/8 | 11/16 | 3/4 | 7/8 | 5800 | |
9955 | DDSIU | 2000 | 1 | 7/8 | 1 5/8 | 0 | ||||
9956 | DDSIW | 1300 | 7/32 | 5/32 | 1/4 | 0 | ||||
9957 | DDSIZ | 3000 | 3/32 | 3/32 | 5/32 | 0 | ||||
9958 | DDSP | 0 | 0 | |||||||
9959 | DDSR | 0 | 0 | |||||||
9960 | DDSS | 0 | 0 | |||||||
9961 | DDSTX | 0 | 28.66 | 28.66 | 28.66 | 0 | ||||
9962 | DDpA | 200 | 56 1/4 | 56 1/4 | 56 1/4 | 56 1/4 | 200 | |||
9963 | DDpB | 100 | 74 | 0 | ||||||
9964 | DE | 200 | 44 | 44 5/8 | 46 | 43 1/8 | 43 3/4 | 44 | 5300 | |
9965 | DEAF | 0 | 0 | |||||||
9966 | DEAFY | 0 | 77.0000 | 0 | ||||||
9967 | DEBI | 5000 | 0.5625 | 0.3750 | 0.5625 | 0 | ||||
9968 | DEBS | 100 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 15100 | |
9969 | DEC | 15000 | 35 1/4 | 34 3/4 | 36 | 0 | ||||
9970 | DECA | 0 | 0 | |||||||
9971 | DECAX | 0 | 12.84 | 12.84 | 12.84 | 0 | ||||
9972 | DECB | 0 | 0 | |||||||
9973 | DECC | 100 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 25 1/2 | 100 | |
9974 | DECD | 0 | 0 | |||||||
9975 | DECE | 0 | 0 | |||||||
9976 | DECF | 0 | 0 | |||||||
9977 | DECG | 400 | 18.0000 | 18.0000 | 19.2500 | 18.0000 | 18.0000 | 19.2500 | 94600 | |
9978 | DECH | 0 | 0 | |||||||
9979 | DECI | 0 | 0 | |||||||
9980 | DECIX | 0 | 9.79 | 9.79 | 10.28 | 0 | ||||
9981 | DECK | 5000 | 8 5/8 | 8 1/2 | 8 3/4 | 8 1/2 | 8 1/2 | 8 3/4 | 17400 | |
9982 | DECL | 0 | 0 | |||||||
9983 | DECM | 0 | 0 | |||||||
9984 | DECN | 0 | 0 | |||||||
9985 | DECO | 2000 | 31/32 | 31/32 | 1 | 31/32 | 31/32 | 1 | 12300 | |
9986 | DECP | 0 | 0 | |||||||
9987 | DECR | 0 | 0 | |||||||
9988 | DECS | 0 | 0 | |||||||
9989 | DECT | 0 | 0 | |||||||
9990 | DECU | 0 | 0 | |||||||
9991 | DECV | 0 | 0 | |||||||
9992 | DECW | 0 | 0 | |||||||
9993 | DECX | 0 | 0 | |||||||
9994 | DECXX | 0 | 0 | |||||||
9995 | DECY | 0 | 0 | |||||||
9996 | DECZ | 0 | 0 | |||||||
9997 | DECpA | 100 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 7200 | |||
9998 | DEDIX | 0 | 21.33 | 21.33 | 21.33 | 0 | ||||
9999 | DEDTX | 0 | 17.49 | 17.49 | 18.36 | 0 | ||||
10000 | DEEBX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
10001 | DEENX | 0 | 14.10 | 14.10 | 14.80 | 0 | ||||
10002 | DEEP | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 100 | |
10003 | DEFFX | 0 | 12.46 | 12.46 | 12.95 | 0 | ||||
10004 | DEFI | 600 | 6 1/2 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 61200 | |
10005 | DEFIX | 0 | 14.80 | 14.80 | 14.80 | 0 | ||||
10006 | DEGAX | 0 | 13.28 | 13.28 | 13.94 | 0 | ||||
10007 | DEGBX | 0 | 7.75 | 7.75 | 7.75 | 0 | ||||
10008 | DEGGX | 0 | 7.75 | 7.75 | 8.14 | 0 | ||||
10009 | DEGIX | 0 | 14.54 | 14.54 | 15.27 | 0 | ||||
10010 | DEIBX | 0 | 21.26 | 21.26 | 21.26 | 0 | ||||
10011 | DEICX | 0 | 22.32 | 22.32 | 22.32 | 0 | ||||
10012 | DEIEX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
10013 | DEIRX | 0 | 15.44 | 15.44 | 15.44 | 0 | ||||
10014 | DEK | 0 | 0 | |||||||
10015 | DEK.A | 0 | 0 | |||||||
10016 | DEK.B | 0 | 0 | |||||||
10017 | DEL | 1000 | 11 3/4 | 0 | ||||||
10018 | DELBX | 0 | 22.20 | 22.20 | 22.20 | 0 | ||||
10019 | DELCX | 0 | 6.27 | 6.27 | 6.27 | 0 | ||||
10020 | DELDX | 0 | 21.34 | 21.34 | 22.40 | 0 | ||||
10021 | DELFX | 0 | 22.27 | 22.27 | 23.38 | 0 | ||||
10022 | DELG | 0 | 0 | |||||||
10023 | DELGF | 1000 | 8 1/8 | 8 3/8 | 8 1/2 | 8 | 7 7/8 | 8 1/4 | 23800 | |
10024 | DELI | 1200 | 5 9/16 | 5 5/8 | 5 11/16 | 5 3/8 | 5 1/2 | 5 5/8 | 34500 | |
10025 | DELIX | 0 | 8.31 | 8.31 | 8.72 | 0 | ||||
10026 | DELK | 0 | 0 | |||||||
10027 | DELL | 1600 | 99 3/4 | 100 1/8 | 101 | 99 | 99 5/8 | 99 3/4 | 4477900 | |
10028 | DELM | 0 | 0 | |||||||
10029 | DELML | 100 | 70.0000 | 0 | ||||||
10030 | DELP | 0 | 0 | |||||||
10031 | DELPP | 200 | 67.0000 | 0 | ||||||
10032 | DELT | 0 | 0 | |||||||
10033 | DELTX | 0 | 15.84 | 15.84 | 16.63 | 0 | ||||
10034 | DELXX | 0 | 0.43 | 4.66 | 4.80 | 163 | ||||
10035 | DEMI | 100 | 15 | 15 | 15 | 15 | 15 | 15 1/2 | 100 | |
10036 | DEMP | 3000 | 3 7/8 | 4 1/16 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 55200 | |
10037 | DEMPG | 28 | 79 | 80 | 80 | 79 | 78 3/4 | 80 | 56 | |
10038 | DEN | 200 | 4 1/2 | 3 7/8 | 4 1/4 | 0 | ||||
10039 | DEN.A | 0 | 0 | |||||||
10040 | DEN.B | 0 | 0 | |||||||
10041 | DENA | 0 | 0 | |||||||
10042 | DENAF | 0 | 0 | |||||||
10043 | DENB | 0 | 0 | |||||||
10044 | DENBF | 0 | 0 | |||||||
10045 | DENC | 2000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
10046 | DENFD | 100000 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
10047 | DENPX | 0 | 9.83 | 9.83 | 10.32 | 0 | ||||
10048 | DENR | 0 | 0 | |||||||
10049 | DENRF | 2000 | 14 35/64 | 14 3/4 | 14 3/4 | 14 1/4 | 14 3/8 | 14 5/8 | 118400 | |
10050 | DENT | 0 | 0 | |||||||
10051 | DENTF | 0 | 0.3200 | 0 | ||||||
10052 | DEOBX | 0 | 17.44 | 17.44 | 17.44 | 0 | ||||
10053 | DEPC | 2400 | 2 1/2 | 2 3/8 | 2 9/16 | 2 3/8 | 2 3/8 | 2 3/4 | 17000 | |
10054 | DEPO | 15000 | 13 1/2 | 13 1/2 | 14 | 13 1/2 | 13 1/2 | 14 | 111700 | |
10055 | DEPS | 500 | 56 1/4 | 55 | 56 1/2 | 54 1/4 | 55 3/4 | 56 1/2 | 76500 | |
10056 | DEPTX | 0 | 151.79 | 151.79 | 151.79 | 0 | ||||
10057 | DEQIX | 0 | 14.61 | 14.61 | 14.61 | 0 | ||||
10058 | DER | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 500 | |||
10059 | DERBX | 0 | 15.56 | 15.56 | 15.56 | 0 | ||||
10060 | DERIX | 0 | 17.54 | 17.54 | 17.54 | 0 | ||||
10061 | DERM | 1500 | 7 3/4 | 7 3/4 | 8 1/2 | 0 | ||||
10062 | DERU | 0 | 0 | |||||||
10063 | DES | 100 | 21 3/4 | 21 5/8 | 22 | 0 | ||||
10064 | DESI | 5000 | 6 3/4 | 6 5/8 | 6 13/16 | 6 5/8 | 6 5/8 | 6 13/16 | 70000 | |
10065 | DEST | 0 | 0 | |||||||
10066 | DETC | 400 | 18 1/4 | 18 7/8 | 19 1/2 | 17 1/2 | 17 3/4 | 18 1/4 | 18200 | |
10067 | DETCX | 0 | 15.72 | 15.72 | 15.72 | 0 | ||||
10068 | DETIX | 0 | 6.27 | 6.27 | 6.27 | 0 | ||||
10069 | DETWX | 0 | 6.27 | 6.27 | 6.58 | 0 | ||||
10070 | DEVBF | 0 | 12.7818 | 0 | ||||||
10071 | DEVBX | 0 | 25.18 | 25.18 | 25.18 | 0 | ||||
10072 | DEVBY | 0 | 52.2500 | 0 | ||||||
10073 | DEVC | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 17400 | |
10074 | DEVLX | 0 | 25.39 | 25.39 | 26.66 | 0 | ||||
10075 | DEVN | 500 | 24 7/8 | 25 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 10600 | |
10076 | DEVOX | 0 | 15.51 | 15.51 | 15.51 | 0 | ||||
10077 | DEVT | 100 | 1.2500 | 1.2500 | 1.4375 | 1.2500 | 1.2500 | 1.5000 | 500 | |
10078 | DEW | 200 | 20 1/8 | 20 1/4 | 20 1/4 | 20 1/8 | 20 | 20 3/8 | 4100 | |
10079 | DEWC | 0 | 0 | |||||||
10080 | DEWE | 0 | 0 | |||||||
10081 | DEWGX | 0 | 12.53 | 12.53 | 13.15 | 0 | ||||
10082 | DEWL | 0 | 0 | |||||||
10083 | DEWO | 0 | 0 | |||||||
10084 | DEWP | 0 | 0 | |||||||
10085 | DEWR | 0 | 0 | |||||||
10086 | DEWS | 0 | 0 | |||||||
10087 | DEWT | 0 | 0 | |||||||
10088 | DEWY | 2500 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
10089 | DEWYE | 0 | 0 | |||||||
10090 | DEWpA | 200 | 25 3/8 | 25 3/8 | 25 1/2 | 25 3/8 | 8100 | |||
10091 | DEX | 100 | 31 1/8 | 32 5/8 | 33 | 0 | ||||
10092 | DEXD | 0 | 0 | |||||||
10093 | DEXE | 0 | 0 | |||||||
10094 | DEXF | 0 | 0 | |||||||
10095 | DEXK | 0 | 0 | |||||||
10096 | DEXP | 700 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 700 | |||
10097 | DEXS | 0 | 0 | |||||||
10098 | DEZI | 200 | 21 | 21 1/4 | 21 1/2 | 20 3/4 | 20 7/8 | 21 1/8 | 56000 | |
10099 | DEw | 100 | 31 | 30 1/2 | 31 | 0 | ||||
10100 | DF | 500 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 | 28 5/8 | 700 | |
10101 | DFALX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
10102 | DFAVX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
10103 | DFAX | 300 | 2 1/16 | 2 1/4 | 2 1/4 | 2 1/16 | 2 1/16 | 2 3/16 | 82500 | |
10104 | DFBIX | 0 | 29.61 | 29.61 | 29.61 | 0 | ||||
10105 | DFBMX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
10106 | DFC | 100 | 19 5/8 | 20 5/8 | 21 1/8 | 0 | ||||
10107 | DFCFX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
10108 | DFCIX | 0 | 30.06 | 30.06 | 31.56 | 0 | ||||
10109 | DFCO | 3000 | 3 1/8 | 2 7/8 | 3 3/8 | 2 7/8 | 3 1/16 | 3 3/8 | 48500 | |
10110 | DFCSX | 0 | 15.35 | 15.35 | 15.35 | 0 | ||||
10111 | DFCVX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
10112 | DFDIX | 0 | 30.48 | 30.48 | 30.48 | 0 | ||||
10113 | DFEMX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
10114 | DFF | 1800 | 22 | 22 | 22 1/8 | 21 3/4 | 21 3/4 | 22 1/4 | 22500 | |
10115 | DFFGX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
10116 | DFGBX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
10117 | DFGFX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
10118 | DFHBX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
10119 | DFI | 1000 | 15 1/2 | 15 5/8 | 16 | 0 | ||||
10120 | DFIA | 0 | 0 | |||||||
10121 | DFIB | 5000 | 0.1900 | 0.1500 | 0.1900 | 0 | ||||
10122 | DFIGX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
10123 | DFIH | 0 | 0 | |||||||
10124 | DFIHX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
10125 | DFIHY | 0 | 3.1250 | 0 | ||||||
10126 | DFIN | 300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 7/8 | 800 | |
10127 | DFIVX | 0 | 11.98 | 11.98 | 11.98 | 0 | ||||
10128 | DFJSX | 0 | 21.71 | 21.71 | 21.71 | 0 | ||||
10129 | DFLCX | 0 | 22.72 | 22.72 | 22.72 | 0 | ||||
10130 | DFLIX | 0 | 13.52 | 13.52 | 13.52 | 0 | ||||
10131 | DFLVX | 0 | 15.93 | 15.93 | 15.93 | 0 | ||||
10132 | DFLX | 2000 | 2 3/4 | 2 3/4 | 2 13/16 | 2 1/2 | 2 1/2 | 2 3/4 | 27700 | |
10133 | DFMC | 1000 | 2.2812 | 2.0000 | 2.3750 | 0 | ||||
10134 | DFMXX | 0 | 0.58 | 2.94 | 3.01 | 1390 | ||||
10135 | DFNL | 2500 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.5625 | 0.7187 | 35400 | |
10136 | DFR | 0 | 0 | |||||||
10137 | DFREX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
10138 | DFRSX | 0 | 16.57 | 16.57 | 16.57 | 0 | ||||
10139 | DFS | 100 | 23 1/2 | 23 3/4 | 23 3/4 | 23 1/2 | 23 3/8 | 23 3/4 | 300 | |
10140 | DFSCX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
10141 | DFSM | 0 | 0 | |||||||
10142 | DFSS | 0 | 0 | |||||||
10143 | DFSTX | 0 | 14.43 | 14.43 | 14.43 | 0 | ||||
10144 | DFSV | 100 | 16.1250 | 14.5000 | 17.0000 | 0 | ||||
10145 | DFSVX | 0 | 16.90 | 16.90 | 16.90 | 0 | ||||
10146 | DFUKX | 0 | 28.34 | 28.34 | 28.34 | 0 | ||||
10147 | DFUVX | 0 | 15.71 | 15.71 | 15.71 | 0 | ||||
10148 | DFVIX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
10149 | DFYGX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
10150 | DG | 100 | 29 1/8 | 28 3/4 | 29 1/4 | 28 3/4 | 28 3/4 | 29 1/8 | 300 | |
10151 | DGABX | 0 | 13.28 | 13.28 | 13.28 | 0 | ||||
10152 | DGAGX | 0 | 26.28 | 26.28 | 26.28 | 0 | ||||
10153 | DGAS | 100 | 18 3/4 | 19 1/2 | 19 1/2 | 18 1/2 | 18 3/4 | 19 1/2 | 4700 | |
10154 | DGBDX | 0 | 13.09 | 13.09 | 13.09 | 0 | ||||
10155 | DGC/WS | 2000 | 3/16 | 0 | ||||||
10156 | DGCA | 0 | 0 | |||||||
10157 | DGCG | 0 | 0 | |||||||
10158 | DGCGY | 0 | 0 | |||||||
10159 | DGCM | 3000 | 1.5625 | 1.5000 | 3.1250 | 0 | ||||
10160 | DGCR | 100 | 0.3750 | 0 | ||||||
10161 | DGCS | 0 | 0 | |||||||
10162 | DGCT | 0 | 0 | |||||||
10163 | DGDT | 5500 | 0.5625 | 0.3750 | 0.8750 | 0 | ||||
10164 | DGEFX | 0 | 16.46 | 16.46 | 17.06 | 0 | ||||
10165 | DGF | 200 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | ||||
10166 | DGGXX | 0 | 0.54 | 4.74 | 4.91 | 2310 | ||||
10167 | DGI | 500 | 3 7/8 | 3 11/16 | 4 1/16 | 0 | ||||
10168 | DGIC | 10000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 | 19 3/4 | 21100 | |
10169 | DGIFX | 0 | 9.88 | 9.88 | 10.08 | 0 | ||||
10170 | DGII | 1400 | 12 15/16 | 13 1/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/8 | 160300 | |
10171 | DGIRX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
10172 | DGIT | 2000 | 8 15/16 | 8 1/2 | 8 15/16 | 8 1/2 | 8 1/2 | 9 | 5400 | |
10173 | DGIX | 1000 | 23/32 | 3/4 | 13/16 | 11/16 | 23/32 | 13/16 | 17500 | |
10174 | DGL | 0 | 37.98 | 38.01 | 38.25 | 37.91 | 0 | |||
10175 | DGLBX | 0 | 17.35 | 17.35 | 17.35 | 0 | ||||
10176 | DGLI | 5000 | 0.2000 | 0.0200 | 0.5000 | 0 | ||||
10177 | DGLTX | 0 | 9.77 | 9.77 | 9.97 | 0 | ||||
10178 | DGLX | 0 | 0 | |||||||
10179 | DGMIX | 0 | 10.62 | 10.62 | 10.84 | 0 | ||||
10180 | DGN | 500 | 14 1/4 | 14 1/8 | 15 1/8 | 0 | ||||
10181 | DGNB | 0 | 0 | |||||||
10182 | DGNC | 0 | 0 | |||||||
10183 | DGND | 0 | 0 | |||||||
10184 | DGNG | 0 | 0 | |||||||
10185 | DGNI | 0 | 0 | |||||||
10186 | DGNL | 0 | 0 | |||||||
10187 | DGNM | 0 | 0 | |||||||
10188 | DGNN | 0 | 0 | |||||||
10189 | DGNP | 0 | 0 | |||||||
10190 | DGNR | 0 | 0 | |||||||
10191 | DGNS | 0 | 0 | |||||||
10192 | DGNT | 0 | 0 | |||||||
10193 | DGNW | 0 | 0 | |||||||
10194 | DGNX | 0 | 0 | |||||||
10195 | DGO | 0 | 28.93 | 0 | ||||||
10196 | DGOPX | 0 | 14.80 | 14.80 | 15.34 | 0 | ||||
10197 | DGP | 300 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 | 14 1/2 | 300 | |
10198 | DGPS | 0 | 0 | |||||||
10199 | DGPX | 4000 | 3.2500 | 0 | ||||||
10200 | DGRIX | 0 | 21.18 | 21.18 | 21.18 | 0 | ||||
10201 | DGRP | 5000 | 5.7500 | 5.3750 | 5.7500 | 5.2500 | 5.2500 | 5.7500 | 9900 | |
10202 | DGRPD | 3200 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
10203 | DGSD | 3000 | 1 15/16 | 2 1/8 | 2 3/16 | 1 15/16 | 1 15/16 | 2 1/8 | 197200 | |
10204 | DGSI | 800 | 3 3/4 | 3 25/32 | 3 15/16 | 3 3/4 | 3 3/4 | 3 7/8 | 56200 | |
10205 | DGT | 0 | 0 | |||||||
10206 | DGTC | 300 | 8 7/8 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 8 7/8 | 46900 | |
10207 | DGTIX | 0 | 16.02 | 16.02 | 16.02 | 0 | ||||
10208 | DGTK | 0 | 0 | |||||||
10209 | DGTL | 1200 | 14 7/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/4 | 28000 | |
10210 | DGTP | 0 | 0 | |||||||
10211 | DGTT | 3300 | 10.2500 | 10.2500 | 12.0000 | 0 | ||||
10212 | DGVAX | 0 | 18.68 | 18.68 | 18.68 | 0 | ||||
10213 | DGVPX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
10214 | DH | 100 | 39 | 39 3/4 | 39 3/4 | 39 | 39 1/8 | 39 5/8 | 2600 | |
10215 | DHB | 100 | 3 9/16 | 3 3/8 | 4 1/8 | 0 | ||||
10216 | DHBT | 100 | 3.8125 | 3.7500 | 3.8125 | 3.6250 | 3.6250 | 3.8125 | 13800 | |
10217 | DHC | 10000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 10000 | |||
10218 | DHC.A | 0 | 0 | |||||||
10219 | DHC.B | 0 | 0 | |||||||
10220 | DHCA | 0 | 0 | |||||||
10221 | DHCD | 0 | 0 | |||||||
10222 | DHCT | 0 | 0 | |||||||
10223 | DHI | 200 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 3400 | |||
10224 | DHIH | 0 | 0 | |||||||
10225 | DHIM | 0 | 0 | |||||||
10226 | DHIN | 0 | 0 | |||||||
10227 | DHIP | 0 | 0 | |||||||
10228 | DHIS | 0 | 0 | |||||||
10229 | DHIYX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
10230 | DHMK | 200 | 31.3750 | 31.3750 | 31.3750 | 30.8750 | 31.0000 | 31.5000 | 5100 | |
10231 | DHMS | 9500 | 23 | 23 | 23 | 21 3/4 | 21 3/4 | 23 | 22900 | |
10232 | DHR | 16700 | 42 7/8 | 44 7/8 | 45 3/8 | 0 | ||||
10233 | DHRA | 0 | 0 | |||||||
10234 | DHRC | 0 | 0 | |||||||
10235 | DHRD | 0 | 0 | |||||||
10236 | DHRE | 0 | 0 | |||||||
10237 | DHRN | 0 | 0 | |||||||
10238 | DHRS | 0 | 0 | |||||||
10239 | DHRT | 0 | 0 | |||||||
10240 | DHRX | 0 | 0 | |||||||
10241 | DHS | 0 | 0 | |||||||
10242 | DHSM | 2100 | 7 3/16 | 5 11/16 | 6 | 16094900 | ||||
10243 | DHSMW | 2200 | 1 5/8 | 27/32 | 1 | 5134500 | ||||
10244 | DHSS | 1000 | 1.1250 | 1.0600 | 1.1250 | 1.0600 | 0.8750 | 1.1875 | 3000 | |
10245 | DHTI | 600 | 2.0000 | 0 | ||||||
10246 | DHTK | 100 | 23 63/64 | 22 3/4 | 24 | 22 3/4 | 22 3/4 | 24 | 1100 | |
10247 | DHUL | 0 | 0 | |||||||
10248 | DHULZ | 300 | 14 1/2 | 15 1/4 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 73200 | |
10249 | DHYBX | 0 | 6.27 | 6.27 | 6.27 | 0 | ||||
10250 | DHw | 0 | 30 7/8 | 32 1/8 | 0 | |||||
10251 | DI | 3200 | 34 | 34 | 34 | 34 | 33 | 33 3/8 | 4000 | |
10252 | DIA | 0 | 0 | |||||||
10253 | DIAC | 500 | 1.1875 | 0.9375 | 1.1875 | 0 | ||||
10254 | DIAG | 0 | 0 | |||||||
10255 | DIAGF | 100 | 6 1/8 | 6 1/4 | 6 1/4 | 6 1/8 | 6 | 6 1/4 | 4100 | |
10256 | DIAI | 200 | 2.2500 | 0.1250 | 4.0000 | 0 | ||||
10257 | DIAM | 3600 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
10258 | DIAN | 500 | 7 7/8 | 8 1/4 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 7900 | |
10259 | DIB | 0 | 0 | |||||||
10260 | DIBK | 1000 | 17 3/4 | 18 | 18 | 17 3/4 | 17 1/2 | 18 | 5000 | |
10261 | DIBUY | 0 | 22.0000 | 0 | ||||||
10262 | DIC/WS | 0 | 0 | |||||||
10263 | DICE | 200 | 2 1/8 | 2 1/4 | 2 3/8 | 2 1/8 | 2 1/8 | 2 1/4 | 95800 | |
10264 | DICL | 0 | 0.0200 | 0.2000 | 0 | |||||
10265 | DICO | 0 | 0 | |||||||
10266 | DIDA | 2000 | 4 3/4 | 5 1/2 | 5 1/2 | 4 3/4 | 4 3/4 | 5 1/2 | 17300 | |
10267 | DIDAW | 100 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 3/8 | 8700 | |
10268 | DIDP | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.5000 | 2.5000 | 1000 | |
10269 | DIEAX | 0 | 11.59 | 11.59 | 11.59 | 0 | ||||
10270 | DIEG | 1000 | 6 7/8 | 6 1/2 | 6 7/8 | 6 1/8 | 6 1/4 | 6 7/8 | 6000 | |
10271 | DIERX | 0 | 11.59 | 11.59 | 11.59 | 0 | ||||
10272 | DIF | 0 | 0 | |||||||
10273 | DIFXX | 0 | 0 | |||||||
10274 | DIG | 0 | 0 | |||||||
10275 | DIGE | 500 | 9 3/8 | 8 57/64 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 19000 | |
10276 | DIGFX | 0 | 15.26 | 15.26 | 15.26 | 0 | ||||
10277 | DIGI | 300 | 17 1/2 | 16 3/8 | 17 3/4 | 16 1/4 | 17 3/8 | 17 1/2 | 5778300 | |
10278 | DIGM | 1500 | 2 13/16 | 2 13/16 | 3 1/4 | 0 | ||||
10279 | DIGN | 400 | 0.3200 | 0.3200 | 0.4687 | 0 | ||||
10280 | DIGX | 15000 | 10 1/4 | 11 | 11 | 10 1/4 | 10 1/4 | 10 5/8 | 112900 | |
10281 | DIGXX | 0 | 0.50 | 5.03 | 5.24 | 3574 | ||||
10282 | DII | 300 | 10 7/8 | 0 | ||||||
10283 | DII.A | 0 | 0 | |||||||
10284 | DII.B | 0 | 0 | |||||||
10285 | DIIG | 2500 | 24 13/16 | 24 3/4 | 25 1/8 | 24 1/2 | 24 1/2 | 25 | 127000 | |
10286 | DIII | 0 | 0 | |||||||
10287 | DIIO | 0 | 0 | |||||||
10288 | DILO | 0 | 0 | |||||||
10289 | DIMC | 3900 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | 4900 | |||
10290 | DIMD | 500 | 11 3/4 | 12 1/2 | 12 5/8 | 11 3/4 | 11 3/4 | 11 7/8 | 192200 | |
10291 | DIME | 1500 | 14 1/16 | 14 1/8 | 14 1/8 | 14 | 14 | 14 1/8 | 61400 | |
10292 | DIMM | 0 | 0 | |||||||
10293 | DIMN | 0 | 0 | |||||||
10294 | DIN/L | 1000 | 2 1/2 | 1 1/2 | 2 1/8 | 0 | ||||
10295 | DINIF | 0 | 0.0900 | 0 | ||||||
10296 | DINXX | 0 | 0.67 | 4.64 | 4.85 | 1172 | ||||
10297 | DINpLw | 0 | 0 | |||||||
10298 | DIO | 500 | 7 | 7 1/8 | 7 1/8 | 7 | 1000 | |||
10299 | DIOF | 0 | 0 | |||||||
10300 | DION | 3300 | 0.1300 | 0.1300 | 0.2300 | 0 | ||||
10301 | DIORY | 0 | 0.0550 | 0 | ||||||
10302 | DIPC | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1450 | 1300 | |
10303 | DIPCU | 0 | 0 | |||||||
10304 | DIPL | 500 | 7/8 | 7/8 | 15/16 | 7/8 | 7/8 | 1 1/16 | 3000 | |
10305 | DIPLW | 700 | 1/16 | 1/16 | 1/4 | 0 | ||||
10306 | DIR | 0 | 0 | |||||||
10307 | DIS | 100 | 76 1/8 | 74 3/8 | 77 1/8 | 74 3/8 | 76 1/8 | 76 1/2 | 45800 | |
10308 | DISA | 0 | 0 | |||||||
10309 | DISB | 0 | 0 | |||||||
10310 | DISC | 0 | 0 | |||||||
10311 | DISD | 0 | 0 | |||||||
10312 | DISE | 0 | 0 | |||||||
10313 | DISF | 0 | 0 | |||||||
10314 | DISG | 0 | 0 | |||||||
10315 | DISH | 200 | 27 1/4 | 27 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/4 | 34300 | |
10316 | DISI | 0 | 0 | |||||||
10317 | DISK | 1200 | 4 5/16 | 4 9/16 | 4 9/16 | 4 3/16 | 4 1/4 | 4 3/8 | 43100 | |
10318 | DISL | 0 | 0 | |||||||
10319 | DISM | 0 | 0 | |||||||
10320 | DISN | 0 | 0 | |||||||
10321 | DISO | 0 | 0 | |||||||
10322 | DISP | 0 | 0 | |||||||
10323 | DISR | 0 | 0 | |||||||
10324 | DISS | 0 | 0 | |||||||
10325 | DIST | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 300 | |
10326 | DISU | 0 | 0 | |||||||
10327 | DISV | 0 | 0 | |||||||
10328 | DISVX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
10329 | DISW | 0 | 0 | |||||||
10330 | DISX | 0 | 0 | |||||||
10331 | DISY | 0 | 0 | |||||||
10332 | DISZ | 0 | 0 | |||||||
10333 | DISw | 0 | 68 1/8 | 69 1/2 | 0 | |||||
10334 | DIT | 0 | 0 | |||||||
10335 | DITA | 1500 | 0.5000 | 0.5000 | 0.8125 | 0 | ||||
10336 | DITEX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
10337 | DITFX | 0 | 15.77 | 15.77 | 15.77 | 0 | ||||
10338 | DITI | 200 | 8 3/4 | 8 1/4 | 8 3/4 | 0 | ||||
10339 | DITXX | 0 | 0.53 | 4.89 | 5.08 | 6859 | ||||
10340 | DIV | 400 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
10341 | DIVA | 1000 | 0.3125 | 0.0937 | 0.3125 | 0 | ||||
10342 | DIVD | 0 | 0 | |||||||
10343 | DIVE | 4000 | 13 | 13 1/4 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/8 | 84300 | |
10344 | DIVIF | 0 | 0.0100 | 0 | ||||||
10345 | DIVLX | 0 | 14.03 | 14.03 | 14.03 | 0 | ||||
10346 | DIVR | 0 | 0 | |||||||
10347 | DIVRX | 0 | 274.36 | 274.36 | 274.36 | 0 | ||||
10348 | DIVTX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
10349 | DIX | 0 | 0 | |||||||
10350 | DIXS | 300 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
10351 | DIYH | 3000 | 4 1/2 | 4 3/4 | 4 3/4 | 4 | 4 | 4 3/4 | 7200 | |
10352 | DIYS | 500 | 5 3/4 | 5 13/16 | 5 13/16 | 5 3/4 | 5 3/4 | 5 13/16 | 13400 | |
10353 | DIYSW | 43000 | 1 | 3/8 | 1 | 0 | ||||
10354 | DJ | 300 | 34 7/8 | 35 3/8 | 35 5/8 | 34 7/8 | 34 5/8 | 35 1/8 | 17500 | |
10355 | DJAN | 0 | 0 | |||||||
10356 | DJCO | 100 | 28 | 28 | 34 | 0 | ||||
10357 | DJHO | 0 | 0 | |||||||
10358 | DJHOW | 0 | 0 | |||||||
10359 | DJN | 0 | 0 | |||||||
10360 | DJN.A | 0 | 0 | |||||||
10361 | DJT | 2000 | 14 5/8 | 14 3/4 | 14 3/4 | 14 5/8 | 14 5/8 | 15 1/8 | 6000 | |
10362 | DJTB | 0 | 0 | |||||||
10363 | DJTI | 0 | 0 | |||||||
10364 | DJTL | 0 | 0 | |||||||
10365 | DJTM | 0 | 0 | |||||||
10366 | DK | 100 | 16 1/8 | 16 1/2 | 16 1/2 | 15 3/4 | 15 7/8 | 16 1/4 | 1000 | |
10367 | DKAI | 3000 | 9 1/8 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/8 | 9 1/2 | 129000 | |
10368 | DKBK | 0 | 0 | |||||||
10369 | DKDF | 0 | 0 | |||||||
10370 | DKEY | 5000 | 4 1/8 | 4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/4 | 49600 | |
10371 | DKII | 200 | 8.6250 | 0 | ||||||
10372 | DKIN | 2000 | 2.0000 | 1.6250 | 2.0625 | 1.5000 | 1.9375 | 2.0625 | 288800 | |
10373 | DKMIQ | 1000 | 0.0010 | 0 | ||||||
10374 | DKN | 0 | 0 | |||||||
10375 | DKPT | 0 | 0 | |||||||
10376 | DKT | 5000 | 2 3/64 | 2 | 2 3/64 | 2 | 6000 | |||
10377 | DKTH | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 5 | 1000 | |
10378 | DKTU | 0 | 0 | |||||||
10379 | DKWD | 5000 | 4 1/8 | 4 3/8 | 4 3/8 | 4 | 4 1/8 | 4 1/4 | 40300 | |
10380 | DL | 600 | 14 1/2 | 14 5/8 | 15 | 0 | ||||
10381 | DL/WD | 0 | 13 1/4 | 14 | 0 | |||||
10382 | DLA | 200 | 38 3/4 | 0 | ||||||
10383 | DLAA | 0 | 0 | |||||||
10384 | DLAXX | 0 | 0.78 | 4.80 | 4.88 | 46321 | ||||
10385 | DLB | 0 | 0 | |||||||
10386 | DLBI | 5000 | 9 7/8 | 10 1/8 | 10 1/8 | 9 1/2 | 9 1/2 | 9 7/8 | 19600 | |
10387 | DLC | 0 | 0 | |||||||
10388 | DLCF | 0 | 0 | |||||||
10389 | DLCFF | 0 | 0.2400 | 0 | ||||||
10390 | DLCH | 2000 | 20 3/4 | 20 3/4 | 21 | 20 3/4 | 20 3/4 | 21 | 11000 | |
10391 | DLCVX | 0 | 19.33 | 19.33 | 19.33 | 0 | ||||
10392 | DLDA | 0 | 0 | |||||||
10393 | DLDAQ | 0 | 0 | |||||||
10394 | DLFI | 1500 | 28 | 27 3/4 | 28 1/2 | 0 | ||||
10395 | DLGC | 3000 | 30 1/8 | 30 1/4 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/4 | 57300 | |
10396 | DLGRX | 0 | 17.96 | 17.96 | 17.96 | 0 | ||||
10397 | DLGX | 600 | 7 13/16 | 7 13/16 | 7 57/64 | 7 13/16 | 7 13/16 | 7 29/32 | 14300 | |
10398 | DLHD | 0 | 0 | |||||||
10399 | DLI | 100 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 100 | |||
10400 | DLIM | 0 | 0 | |||||||
10401 | DLJ | 200 | 33 3/4 | 35 1/8 | 35 1/2 | 0 | ||||
10402 | DLJA | 0 | 0 | |||||||
10403 | DLJB | 0 | 0 | |||||||
10404 | DLJC | 0 | 0 | |||||||
10405 | DLJD | 0 | 0 | |||||||
10406 | DLJE | 0 | 0 | |||||||
10407 | DLJG | 0 | 0 | |||||||
10408 | DLJH | 0 | 0 | |||||||
10409 | DLJI | 0 | 0 | |||||||
10410 | DLJK | 0 | 0 | |||||||
10411 | DLJL | 0 | 0 | |||||||
10412 | DLJM | 0 | 0 | |||||||
10413 | DLJN | 0 | 0 | |||||||
10414 | DLJO | 0 | 0 | |||||||
10415 | DLJR | 0 | 0 | |||||||
10416 | DLJS | 0 | 0 | |||||||
10417 | DLJT | 0 | 0 | |||||||
10418 | DLJU | 0 | 0 | |||||||
10419 | DLJV | 0 | 0 | |||||||
10420 | DLJX | 0 | 0 | |||||||
10421 | DLJpT | 100 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 12500 | |||
10422 | DLK | 1000 | 34 1/4 | 0 | ||||||
10423 | DLKC | 0 | 0 | |||||||
10424 | DLKRY | 0 | 0.7000 | 0.7000 | 0.8000 | 0 | ||||
10425 | DLMI | 20000 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
10426 | DLMXX | 0 | 0 | |||||||
10427 | DLNC | 0 | 0 | |||||||
10428 | DLNK | 1000 | 22 1/4 | 21 1/2 | 22 1/2 | 21 1/2 | 22 1/4 | 22 3/4 | 25600 | |
10429 | DLOG | 0 | 0 | |||||||
10430 | DLOV | 10000 | 5/16 | 5/16 | 5/16 | 1/4 | 1/4 | 5/16 | 268300 | |
10431 | DLOVF | 5500 | 9/16 | 17/32 | 9/16 | 0 | ||||
10432 | DLP | 100 | 31 | 31 | 31 | 31 | 30 3/4 | 31 3/4 | 100 | |
10433 | DLPB | 0 | 0 | |||||||
10434 | DLPE | 0 | 0 | |||||||
10435 | DLPF | 0 | 0 | |||||||
10436 | DLPH | 100 | 1 1/8 | 1 | 1 1/8 | 1 | 15/16 | 1 1/16 | 4300 | |
10437 | DLPN | 0 | 0 | |||||||
10438 | DLPY | 0 | 0 | |||||||
10439 | DLPw | 0 | 37 7/8 | 41 1/8 | 0 | |||||
10440 | DLRS | 0 | 0 | |||||||
10441 | DLRTD | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
10442 | DLS | 3000 | 1 | 0 | ||||||
10443 | DLSN | 0 | 0 | |||||||
10444 | DLT | 0 | 0 | |||||||
10445 | DLTA | 100 | 0.1250 | 0.2500 | 0.2500 | 0.1250 | 2200 | |||
10446 | DLTK | 0 | 0 | |||||||
10447 | DLTR | 1600 | 38 | 37 3/4 | 38 1/2 | 37 | 38 | 38 1/2 | 98900 | |
10448 | DLTX | 64500 | 0.0300 | 0.0300 | 0.0500 | 0 | ||||
10449 | DLTXU | 6500 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
10450 | DLTXW | 30000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 30000 | |||
10451 | DLV | 400 | 35 3/4 | 37 1/2 | 38 1/8 | 0 | ||||
10452 | DLVF | 0 | 0 | |||||||
10453 | DLVP | 0 | 0 | |||||||
10454 | DLVR | 0 | 0 | |||||||
10455 | DLVRY | 200 | 31 7/8 | 31 1/2 | 31 7/8 | 0 | ||||
10456 | DLW | 100 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 6 1/8 | 900 | |
10457 | DLWR | 0 | 0 | |||||||
10458 | DLWT | 0 | 0 | |||||||
10459 | DLX | 100 | 31 | 31 | 31 | 31 | 30 5/8 | 31 1/8 | 500 | |
10460 | DLXA | 0 | 0 | |||||||
10461 | DLXD | 0 | 0 | |||||||
10462 | DLXF | 0 | 0 | |||||||
10463 | DLXG | 0 | 0 | |||||||
10464 | DLXI | 0 | 0 | |||||||
10465 | DLXL | 0 | 0 | |||||||
10466 | DLXN | 0 | 0 | |||||||
10467 | DLXO | 0 | 0 | |||||||
10468 | DLXR | 0 | 0 | |||||||
10469 | DLXW | 0 | 0 | |||||||
10470 | DLY.W | 0 | 0 | |||||||
10471 | DLY/WS | 400 | 7 1/2 | 0 | ||||||
10472 | DLp | 100 | 53 1/2 | 0 | ||||||
10473 | DLw | 0 | 12 3/4 | 13 1/2 | 0 | |||||
10474 | DM | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 500 | |||
10475 | DMAC | 0 | 0 | |||||||
10476 | DMAIX | 0 | 13.33 | 13.33 | 13.33 | 0 | ||||
10477 | DMAN | 0 | 0 | |||||||
10478 | DMANP | 0 | 0 | |||||||
10479 | DMAR | 100 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 3/4 | 2600 | |
10480 | DMAX | 0 | 0 | |||||||
10481 | DMAXX | 0 | 0.61 | 2.90 | 2.94 | 1796 | ||||
10482 | DMB | 0 | 0 | |||||||
10483 | DMBK | 0 | 0 | |||||||
10484 | DMBKP | 0 | 0 | |||||||
10485 | DMC/A | 1000 | 5 | 0 | ||||||
10486 | DMC/B | 200 | 5 | 0 | ||||||
10487 | DMCB | 0 | 0 | |||||||
10488 | DMCO | 100 | 44.0000 | 41.0000 | 44.0000 | 0 | ||||
10489 | DMCV | 0 | 0 | |||||||
10490 | DME | 2000 | 16 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
10491 | DMEB | 0 | 0 | |||||||
10492 | DMEBX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
10493 | DMEC | 1000 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2600 | 1000 | |
10494 | DMECZ | 0 | 0 | |||||||
10495 | DMED | 500 | 3 7/8 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 49600 | |
10496 | DMEI | 0 | 0 | |||||||
10497 | DMEL | 0 | 0 | |||||||
10498 | DMEM | 1000 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.1200 | 6400 | |
10499 | DMEP | 0 | 0 | |||||||
10500 | DMES | 2000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 4000 | |||
10501 | DMEU | 0 | 0 | |||||||
10502 | DMF | 1000 | 9 11/16 | 9 9/16 | 9 7/8 | 0 | ||||
10503 | DMFI | 0 | 0 | |||||||
10504 | DMFIX | 0 | 11.13 | 11.13 | 11.69 | 0 | ||||
10505 | DMFS | 0 | 0 | |||||||
10506 | DMGO | 0 | 0 | |||||||
10507 | DMIC | 2000 | 23 5/8 | 23 3/8 | 24 1/4 | 23 1/4 | 23 5/8 | 24 | 223400 | |
10508 | DMIF | 2000 | 2 1/8 | 2 1/16 | 2 3/16 | 0 | ||||
10509 | DMIN | 9000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0650 | 24100 | |
10510 | DMIXX | 0 | 0.58 | 4.58 | 4.73 | 1308 | ||||
10511 | DMK | 100 | 15 3/8 | 15 1/8 | 15 5/8 | 0 | ||||
10512 | DMKE | 0 | 0 | |||||||
10513 | DMKL | 0 | 0 | |||||||
10514 | DMM | 0 | 0 | |||||||
10515 | DMM.A | 0 | 0 | |||||||
10516 | DMM.B | 0 | 0 | |||||||
10517 | DMM/A | 100 | 15 3/8 | 0 | ||||||
10518 | DMM/B | 200 | 15 1/4 | 0 | ||||||
10519 | DMMA | 0 | 0 | |||||||
10520 | DMMB | 0 | 0 | |||||||
10521 | DMMC | 300 | 3 1/4 | 3 1/4 | 3 1/2 | 0 | ||||
10522 | DMMXX | 0 | 0.70 | 4.45 | 4.67 | 4509 | ||||
10523 | DMN | 1500 | 21 1/4 | 19 3/4 | 20 1/4 | 0 | ||||
10524 | DMNC | 0 | 0 | |||||||
10525 | DMNI | 0 | 0 | |||||||
10526 | DMNN | 0 | 0 | |||||||
10527 | DMNO | 0 | 0 | |||||||
10528 | DMPXX | 0 | 0 | |||||||
10529 | DMRI | 5000 | 0.0500 | 0.0500 | 0.0750 | 0 | ||||
10530 | DMRK | 500 | 8 7/8 | 9 | 9 1/4 | 8 7/8 | 8 3/4 | 9 | 43400 | |
10531 | DMRX | 5000 | 0.3750 | 0.3437 | 0.7187 | 0 | ||||
10532 | DMRXX | 0 | 0.57 | 3.19 | 3.25 | 714 | ||||
10533 | DMS | 400 | 2 3/4 | 1 | 3 1/2 | 0 | ||||
10534 | DMSI | 0 | 0 | |||||||
10535 | DMSXX | 0 | 0.66 | 4.92 | 5.07 | 4673 | ||||
10536 | DMTC | 0 | 0 | |||||||
10537 | DMTFX | 0 | 11.79 | 11.79 | 12.38 | 0 | ||||
10538 | DMTH | 0 | 0 | |||||||
10539 | DMTHF | 0 | 2.2600 | 0 | ||||||
10540 | DMTXX | 0 | 0 | |||||||
10541 | DMUSX | 0 | 10.49 | 10.49 | 10.81 | 0 | ||||
10542 | DMVAL | 600 | 25.2500 | 0 | ||||||
10543 | DMVAN | 100 | 104.6800 | 0 | ||||||
10544 | DMW | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
10545 | DMWLF | 0 | 1.4700 | 0 | ||||||
10546 | DMX | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10547 | DMY/WS | 500 | 9 1/4 | 0 | ||||||
10548 | DMZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
10549 | DNA | 200 | 39 | 34 1/4 | 35 7/8 | 0 | ||||
10550 | DNA.B | 0 | 0 | |||||||
10551 | DNAA | 0 | 0 | |||||||
10552 | DNAC | 0 | 0 | |||||||
10553 | DNAI | 0 | 0 | |||||||
10554 | DNAK | 0 | 0 | |||||||
10555 | DNAM | 0 | 0 | |||||||
10556 | DNAO | 0 | 0 | |||||||
10557 | DNAPD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
10558 | DNAR | 0 | 0 | |||||||
10559 | DNAS | 0 | 0 | |||||||
10560 | DNB | 200 | 22 7/8 | 22 7/8 | 23 | 22 7/8 | 22 3/4 | 23 | 8900 | |
10561 | DNBC | 0 | 0 | |||||||
10562 | DNBD | 0 | 0 | |||||||
10563 | DNBE | 0 | 0 | |||||||
10564 | DNBF | 100 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | 30.7500 | 32.5000 | 100 | |
10565 | DNBG | 0 | 0 | |||||||
10566 | DNBH | 0 | 0 | |||||||
10567 | DNBI | 0 | 0 | |||||||
10568 | DNBK | 0 | 0 | |||||||
10569 | DNBL | 0 | 0 | |||||||
10570 | DNBM | 0 | 0 | |||||||
10571 | DNBN | 0 | 0 | |||||||
10572 | DNBP | 0 | 0 | |||||||
10573 | DNBR | 0 | 0 | |||||||
10574 | DNBS | 0 | 0 | |||||||
10575 | DNBT | 0 | 0 | |||||||
10576 | DNBU | 0 | 0 | |||||||
10577 | DNBV | 0 | 0 | |||||||
10578 | DNBW | 0 | 0 | |||||||
10579 | DNBX | 0 | 0 | |||||||
10580 | DNBY | 0 | 0 | |||||||
10581 | DNBZ | 0 | 0 | |||||||
10582 | DNBw | 0 | 21 7/8 | 22 | 0 | |||||
10583 | DNCC | 0 | 0 | |||||||
10584 | DNCXX | 0 | 0 | |||||||
10585 | DNDM | 0 | 0 | |||||||
10586 | DNET | 1000 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.3750 | 1100 | |
10587 | DNEX | 4000 | 35 | 36 1/4 | 36 1/4 | 34 3/4 | 35 | 36 1/4 | 56200 | |
10588 | DNFC | 200 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 900 | |
10589 | DNFCW | 500 | 7 | 7 | 7 1/4 | 0 | ||||
10590 | DNFD | 0 | 0 | |||||||
10591 | DNGL | 0 | 0 | |||||||
10592 | DNIR | 10000 | 0.6875 | 0.6875 | 0.7075 | 0.6875 | 0.6875 | 0.8125 | 21000 | |
10593 | DNIXX | 0 | 0.72 | 3.14 | 3.11 | 2436 | ||||
10594 | DNJIX | 0 | 13.60 | 13.60 | 13.60 | 0 | ||||
10595 | DNJXX | 0 | 0.50 | 2.69 | 2.63 | 5726 | ||||
10596 | DNK | 0 | 0 | |||||||
10597 | DNKY | 200 | 4 1/16 | 4 | 4 5/16 | 3 15/16 | 3 15/16 | 4 1/16 | 886900 | |
10598 | DNLC | 1000 | 9/16 | 3/8 | 5/8 | 0 | ||||
10599 | DNLDX | 0 | 43.00 | 43.00 | 43.00 | 0 | ||||
10600 | DNLR | 900 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.1250 | 900 | |
10601 | DNM | 1000 | 9 13/16 | 9 7/8 | 10 1/4 | 0 | ||||
10602 | DNMC | 0 | 0 | |||||||
10603 | DNMY | 0 | 0 | |||||||
10604 | DNNR | 500 | 0.8000 | 0 | ||||||
10605 | DNNS | 0 | 0 | |||||||
10606 | DNOV | 0 | 0 | |||||||
10607 | DNP | 500 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 8 7/8 | 2100 | |
10608 | DNPC | 0 | 0 | |||||||
10609 | DNPCY | 0 | 187.0000 | 0 | ||||||
10610 | DNR | 0 | 0 | |||||||
10611 | DNTK | 0 | 0 | |||||||
10612 | DNTKQ | 1000 | 1.4375 | 1.3125 | 1.4375 | 1.3125 | 1.3125 | 1.4375 | 2400 | |
10613 | DNVO | 0 | 0 | |||||||
10614 | DNVOF | 50 | 4 3/8 | 3 3/4 | 4 3/8 | 0 | ||||
10615 | DNXX | 1000 | 4 13/16 | 4 7/8 | 5 | 4 13/16 | 4 3/4 | 4 7/8 | 43300 | |
10616 | DNY | 100 | 33 1/8 | 33 1/4 | 33 1/2 | 33 1/8 | 32 3/4 | 33 1/8 | 1900 | |
10617 | DNYBX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
10618 | DNYC | 0 | 0 | |||||||
10619 | DNYF | 0 | 0 | |||||||
10620 | DNYG | 0 | 0 | |||||||
10621 | DNYI | 0 | 0 | |||||||
10622 | DNYL | 0 | 0 | |||||||
10623 | DNYS | 0 | 0 | |||||||
10624 | DNYV | 0 | 0 | |||||||
10625 | DNYXX | 0 | 0.61 | 2.79 | 2.79 | 2989 | ||||
10626 | DO | 200 | 62 1/8 | 62 3/4 | 63 1/4 | 0 | ||||
10627 | DOBQ | 1500 | 4 3/8 | 4 | 4 1/2 | 0 | ||||
10628 | DOC | 100 | 1 3/16 | 1 | 1 1/4 | 0 | ||||
10629 | DOCB | 0 | 0 | |||||||
10630 | DOCI | 100 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 | 15 1/2 | 54300 | |
10631 | DOCK | 0 | 0 | |||||||
10632 | DOCKS | 100 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 20 3/4 | 100 | |
10633 | DOCP | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 100 | |
10634 | DOCS | 0 | 0 | |||||||
10635 | DOCSF | 500 | 9 13/16 | 8 7/8 | 9 13/16 | 8 27/32 | 9 1/2 | 9 13/16 | 300400 | |
10636 | DOCU | 2000 | 1 | 1 1/32 | 1 1/32 | 31/32 | 1 | 1 1/32 | 123000 | |
10637 | DOCX | 8000 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 28500 | |
10638 | DOCY | 0 | 0 | |||||||
10639 | DODBX | 0 | 61.59 | 61.59 | 61.59 | 0 | ||||
10640 | DODGX | 0 | 82.66 | 82.66 | 82.66 | 0 | ||||
10641 | DODIX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
10642 | DOHXX | 0 | 0 | |||||||
10643 | DOIGX | 0 | 17.81 | 17.81 | 18.46 | 0 | ||||
10644 | DOL | 200 | 38 7/8 | 37 7/8 | 38 7/8 | 37 7/8 | 38 5/8 | 39 | 1200 | |
10645 | DOLA | 0 | 0 | |||||||
10646 | DOLC | 0 | 0 | |||||||
10647 | DOLE | 0 | 0 | |||||||
10648 | DOLL | 0 | 0 | |||||||
10649 | DOLS | 0 | 0 | |||||||
10650 | DOLT | 0 | 0 | |||||||
10651 | DOLY | 0 | 0 | |||||||
10652 | DOLw | 0 | 33 1/4 | 33 5/8 | 0 | |||||
10653 | DOM | 100 | 21 | 20 5/8 | 21 | 20 5/8 | 20 5/8 | 21 1/8 | 200 | |
10654 | DOM.A | 0 | 0 | |||||||
10655 | DOM.B | 0 | 0 | |||||||
10656 | DOMEF | 0 | 0 | |||||||
10657 | DOMN | 0 | 0 | |||||||
10658 | DOMS | 2500 | 0.7500 | 1.0000 | 1.0000 | 0.7500 | 0.6875 | 0.8750 | 19900 | |
10659 | DOMSU | 1000 | 0.6562 | 0.7500 | 0.7500 | 0.6562 | 0.6562 | 0.9687 | 11000 | |
10660 | DOMZ | 100 | 23 1/4 | 22 1/2 | 23 1/4 | 0 | ||||
10661 | DON | 100 | 22 | 0 | ||||||
10662 | DONA | 0 | 0 | |||||||
10663 | DONF | 0 | 0 | |||||||
10664 | DONI | 0 | 0 | |||||||
10665 | DONN | 0 | 0 | |||||||
10666 | DONU | 0 | 1.0000 | 3.0000 | 0 | |||||
10667 | DONX | 0 | 0 | |||||||
10668 | DOOR | 0 | 0 | |||||||
10669 | DOR | 0 | 0 | |||||||
10670 | DORMF | 0 | 0.0900 | 0 | ||||||
10671 | DOSE | 1000 | 10 1/8 | 10 7/8 | 11 | 9 3/8 | 10 | 10 1/8 | 415300 | |
10672 | DOSEW | 1000 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
10673 | DOSEZ | 1000 | 2.0000 | 2.6250 | 2.6250 | 2.0000 | 1.7500 | 2.0000 | 2400 | |
10674 | DOT | 0 | 0 | |||||||
10675 | DOTK | 3500 | 0.5937 | 0.5625 | 0.5937 | 0.5625 | 0.5625 | 0.6875 | 14500 | |
10676 | DOTX | 1000 | 1 1/8 | 1 7/32 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 12000 | |
10677 | DOV | 1200 | 54 1/2 | 54 1/2 | 54 1/2 | 54 1/2 | 53 3/4 | 54 1/4 | 32600 | |
10678 | DOVC | 0 | 0 | |||||||
10679 | DOVE | 1000 | 2 1/16 | 2 | 2 3/16 | 2 | 2 | 2 1/16 | 47900 | |
10680 | DOVG | 0 | 0 | |||||||
10681 | DOVH | 0 | 0 | |||||||
10682 | DOVL | 0 | 0 | |||||||
10683 | DOVN | 0 | 0 | |||||||
10684 | DOVR | 0 | 0 | |||||||
10685 | DOVRA | 3000 | 5.9375 | 5.8750 | 6.7500 | 0 | ||||
10686 | DOVRB | 100 | 5.8750 | 5.7500 | 6.2500 | 0 | ||||
10687 | DOVS | 0 | 0 | |||||||
10688 | DOVT | 0 | 0 | |||||||
10689 | DOVV | 0 | 0 | |||||||
10690 | DOVX | 0 | 0 | |||||||
10691 | DOW | 100 | 83 7/8 | 84 | 84 1/4 | 83 3/8 | 83 5/8 | 84 | 1800 | |
10692 | DOWA | 0 | 0 | |||||||
10693 | DOWB | 0 | 0 | |||||||
10694 | DOWC | 0 | 0 | |||||||
10695 | DOWD | 0 | 0 | |||||||
10696 | DOWE | 0 | 0 | |||||||
10697 | DOWF | 0 | 0 | |||||||
10698 | DOWG | 0 | 0 | |||||||
10699 | DOWH | 0 | 0 | |||||||
10700 | DOWI | 0 | 0 | |||||||
10701 | DOWJB | 1600 | 32.8750 | 0 | ||||||
10702 | DOWK | 0 | 0 | |||||||
10703 | DOWL | 0 | 0 | |||||||
10704 | DOWN | 0 | 0 | |||||||
10705 | DOWO | 0 | 0 | |||||||
10706 | DOWP | 0 | 0 | |||||||
10707 | DOWR | 0 | 0 | |||||||
10708 | DOWS | 0 | 0 | |||||||
10709 | DOWT | 0 | 0 | |||||||
10710 | DOWV | 0 | 0 | |||||||
10711 | DOWX | 0 | 0 | |||||||
10712 | DOWY | 0 | 0 | |||||||
10713 | DOWZ | 0 | 0 | |||||||
10714 | DP | 100 | 26 1/4 | 26 1/2 | 26 1/2 | 26 1/4 | 26 | 26 1/2 | 600 | |
10715 | DPABX | 0 | 13.16 | 13.16 | 13.16 | 0 | ||||
10716 | DPAC | 1500 | 6 3/8 | 6 5/16 | 6 3/8 | 0 | ||||
10717 | DPAGX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
10718 | DPAXX | 0 | 0.62 | 2.93 | 2.94 | 1485 | ||||
10719 | DPCA | 0 | 0 | |||||||
10720 | DPCAQ | 1000 | 2 1/8 | 1 7/8 | 2 1/8 | 0 | ||||
10721 | DPCB | 0 | 0 | |||||||
10722 | DPCBQ | 500 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
10723 | DPCXX | 0 | 0 | |||||||
10724 | DPDEX | 0 | 17.13 | 17.13 | 17.13 | 0 | ||||
10725 | DPERX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
10726 | DPGIX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
10727 | DPHC | 4000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10728 | DPIEX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
10729 | DPIGX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
10730 | DPIXX | 0 | 0.55 | 4.73 | 4.88 | 1306 | ||||
10731 | DPL | 500 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 1/8 | 24 5/8 | 2300 | |
10732 | DPLD | 0 | 0 | |||||||
10733 | DPLE | 0 | 0 | |||||||
10734 | DPLN | 0 | 0 | |||||||
10735 | DPLP | 0 | 0 | |||||||
10736 | DPMI | 100 | 41 | 40 3/8 | 41 | 40 3/8 | 40 1/2 | 41 | 71400 | |
10737 | DPMXX | 0 | 0.52 | 5.15 | 5.32 | 6440 | ||||
10738 | DPNR | 2000 | 2 5/8 | 2 3/4 | 3 | 2 5/8 | 2 5/8 | 2 31/32 | 152000 | |
10739 | DPOXX | 0 | 0.55 | 4.93 | 5.09 | 1765 | ||||
10740 | DPRC | 1000 | 17 | 16 7/8 | 17 | 16 1/2 | 16 7/8 | 17 1/2 | 70800 | |
10741 | DPREX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
10742 | DPRS | 10000 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 40000 | |
10743 | DPSAX | 0 | 16.02 | 16.02 | 16.77 | 0 | ||||
10744 | DPSBX | 0 | 15.83 | 15.83 | 15.83 | 0 | ||||
10745 | DPSI | 1000 | 12 1/4 | 11 3/4 | 12 1/2 | 0 | ||||
10746 | DPSRX | 0 | 16.05 | 16.05 | 16.05 | 0 | ||||
10747 | DPSXX | 0 | 0.38 | 4.50 | 4.73 | 43837 | ||||
10748 | DPT | 400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 5/8 | 400 | |
10749 | DPTBX | 0 | 8.29 | 8.29 | 8.29 | 0 | ||||
10750 | DPTC | 0 | 0 | |||||||
10751 | DPTI | 0 | 0 | |||||||
10752 | DPTO | 0 | 0 | |||||||
10753 | DPTP | 0 | 0 | |||||||
10754 | DPTR | 1500 | 6 1/8 | 6 5/8 | 6 3/4 | 6 | 6 | 6 1/8 | 87400 | |
10755 | DPTW | 0 | 0 | |||||||
10756 | DPTpA | 200 | 3 1/8 | 8 1/8 | 8 5/8 | 0 | ||||
10757 | DPU | 100 | 18 | 18 | 18 1/8 | 17 1/2 | 17 7/8 | 18 | 200200 | |
10758 | DPX | 100 | 11 7/8 | 0 | ||||||
10759 | DPXC | 0 | 0 | |||||||
10760 | DPXO | 0 | 0 | |||||||
10761 | DQ,A | / | 0 | 0 | ||||||
10762 | DQB | 0 | 0 | |||||||
10763 | DQE | 100 | 29 3/4 | 29 7/8 | 29 7/8 | 29 3/4 | 29 1/2 | 30 1/8 | 2400 | |
10764 | DQEO | 0 | 0 | |||||||
10765 | DQEY | 0 | 0 | |||||||
10766 | DQM | 0 | 14 | 0 | ||||||
10767 | DQSB | 0 | 0 | |||||||
10768 | DQU | 0 | 0 | |||||||
10769 | DQUI | 0 | 0 | |||||||
10770 | DQUK | 0 | 0 | |||||||
10771 | DQUL | 0 | 0 | |||||||
10772 | DQUM | 0 | 0 | |||||||
10773 | DQUN | 0 | 0 | |||||||
10774 | DQUO | 0 | 0 | |||||||
10775 | DQUW | 0 | 0 | |||||||
10776 | DQUpA | 2150 | 31 19/32 | 0 | ||||||
10777 | DQUpB | 1100 | 27 | 28 9/32 | 28 9/32 | 27 | 4800 | |||
10778 | DQUpC | 200 | 25 | 0 | ||||||
10779 | DQUpD | 720 | 30 27/32 | 0 | ||||||
10780 | DQUpE | 170 | 31 13/64 | 0 | ||||||
10781 | DQUpG | 830 | 31 19/32 | 0 | ||||||
10782 | DQpA | 200 | 25 | 25 | 25 1/8 | 24 7/8 | 2900 | |||
10783 | DR | 200 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/4 | 4 1/8 | 200 | |
10784 | DR.A | 0 | 0 | |||||||
10785 | DRAAX | 0 | 14.84 | 14.84 | 14.84 | 0 | ||||
10786 | DRAI | 2500 | 14 | 14 | 14 | 13 1/4 | 13 1/4 | 14 1/4 | 5100 | |
10787 | DRAVX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
10788 | DRAX | 0 | 0 | |||||||
10789 | DRAXF | 400 | 2 55/64 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 2 13/16 | 54300 | |
10790 | DRAXX | 0 | 0 | |||||||
10791 | DRBA | 0 | 0 | |||||||
10792 | DRBAX | 0 | 16.55 | 16.55 | 16.55 | 0 | ||||
10793 | DRBDX | 0 | 14.66 | 14.66 | 14.66 | 0 | ||||
10794 | DRBHA | 25000 | 11.5000 | 0 | ||||||
10795 | DRC | 500 | 3 1/8 | 0 | ||||||
10796 | DRCAX | 0 | 14.48 | 14.48 | 14.48 | 0 | ||||
10797 | DRCO | 400 | 9 3/4 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 3/4 | 64300 | |
10798 | DRCVX | 0 | 9.74 | 9.74 | 10.20 | 0 | ||||
10799 | DRCXX | 0 | 0.53 | 2.79 | 2.77 | 1866 | ||||
10800 | DRDEX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
10801 | DRDGX | 0 | 17.04 | 17.04 | 17.04 | 0 | ||||
10802 | DRE | 100 | 35 3/4 | 35 7/8 | 36 | 35 5/8 | 35 3/8 | 36 | 900 | |
10803 | DRE.A | 0 | 0 | |||||||
10804 | DREA | 0 | 0 | |||||||
10805 | DREAF | 1000 | 38 1/2 | 36 1/2 | 38 1/2 | 36 1/4 | 37 3/4 | 38 1/2 | 200200 | |
10806 | DREB | 0 | 0 | |||||||
10807 | DREC | 0 | 0 | |||||||
10808 | DRED | 0 | 0 | |||||||
10809 | DREL | 0 | 0 | |||||||
10810 | DRELX | 0 | 20.76 | 20.76 | 20.76 | 0 | ||||
10811 | DREQX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
10812 | DRES | 0 | 0 | |||||||
10813 | DREV | 1600 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1.0625 | 3200 | |
10814 | DREVX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
10815 | DREpA | 400 | 25 3/4 | 25 5/8 | 25 3/4 | 25 5/8 | 2500 | |||
10816 | DRFN | 0 | 0 | |||||||
10817 | DRFNY | 200 | 11 1/2 | 11 1/2 | 11 3/4 | 11 29/64 | 11 1/2 | 11 3/4 | 92200 | |
10818 | DRG | 0 | 379.77 | 380.14 | 382.52 | 379.07 | 0 | |||
10819 | DRGBX | 0 | 14.86 | 14.86 | 14.86 | 0 | ||||
10820 | DRGIX | 0 | 12.83 | 12.83 | 12.83 | 0 | ||||
10821 | DRGLX | 0 | 17.60 | 17.60 | 18.43 | 0 | ||||
10822 | DRGMX | 0 | 14.74 | 14.74 | 14.74 | 0 | ||||
10823 | DRH | 500 | 7 13/16 | 7 13/16 | 7 13/16 | 7 13/16 | 500 | |||
10824 | DRI | 200 | 8 5/8 | 8 3/4 | 8 3/4 | 8 5/8 | 8 3/8 | 8 3/4 | 400 | |
10825 | DRIAX | 0 | 1.99 | 1.99 | 1.99 | 0 | ||||
10826 | DRIBX | 0 | 2.00 | 2.00 | 2.00 | 0 | ||||
10827 | DRIC | 0 | 0 | |||||||
10828 | DRII | 0 | 0 | |||||||
10829 | DRIL | 0 | 0 | |||||||
10830 | DRIP | 500 | 3.3750 | 3.8125 | 3.8125 | 3.3750 | 3.3750 | 3.6875 | 68900 | |
10831 | DRIX | 0 | 0 | |||||||
10832 | DRIXX | 0 | 0 | |||||||
10833 | DRIY | 0 | 0 | |||||||
10834 | DRKN | 100 | 12 | 12 | 12 1/4 | 12 | 12 | 12 1/4 | 1800 | |
10835 | DRL | 800 | 2 13/16 | 2 7/8 | 2 7/8 | 2 13/16 | 2 3/4 | 2 7/8 | 900 | |
10836 | DRLA | 0 | 0 | |||||||
10837 | DRLC | 0 | 0 | |||||||
10838 | DRLEX | 0 | 14.04 | 14.04 | 14.70 | 0 | ||||
10839 | DRLM | 0 | 0 | |||||||
10840 | DRLX | 1000 | 14 1/8 | 13 3/4 | 14 1/8 | 13 1/2 | 13 5/8 | 14 1/8 | 113900 | |
10841 | DRLXX | 0 | 0.19 | 4.50 | 4.64 | 316 | ||||
10842 | DRM | 100 | 32 1/4 | 32 1/4 | 32 1/4 | 32 1/4 | 32 3/8 | 32 7/8 | 100 | |
10843 | DRMBX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
10844 | DRMC | 0 | 0 | |||||||
10845 | DRMD | 100 | 7 | 7 3/8 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/4 | 185600 | |
10846 | DRME | 0 | 0 | |||||||
10847 | DRMH | 0 | 0 | |||||||
10848 | DRMHN | 0 | 0 | |||||||
10849 | DRMHP | 0 | 0 | |||||||
10850 | DRMI | 0 | 0 | |||||||
10851 | DRMO | 0 | 0 | |||||||
10852 | DRMS | 5000 | 0.1100 | 0.0700 | 0.1300 | 0 | ||||
10853 | DRNA | 0 | 0 | |||||||
10854 | DRNIX | 0 | 18.38 | 18.38 | 18.38 | 0 | ||||
10855 | DRNJX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
10856 | DRNK | 200 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 7/16 | 27400 | |
10857 | DRNYX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
10858 | DRO | 0 | 369.79 | 0 | ||||||
10859 | DROM | 10000 | 0.4300 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.4300 | 110200 | |
10860 | DRONF | 0 | 0.0400 | 0 | ||||||
10861 | DROOF | 0 | 8.8750 | 0 | ||||||
10862 | DROOY | 500 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 8 9/16 | 8 13/16 | 4200 | |
10863 | DROV | 200 | 22.0000 | 21.3750 | 22.0000 | 0 | ||||
10864 | DRRA | 100 | 25 | 25 1/4 | 25 5/16 | 25 | 25 | 25 1/2 | 10400 | |
10865 | DRS/A | 200 | 8 1/4 | 0 | ||||||
10866 | DRS/B | 2500 | 8 3/8 | 0 | ||||||
10867 | DRSA | 0 | 0 | |||||||
10868 | DRSB | 0 | 0 | |||||||
10869 | DRSD | 0 | 0 | |||||||
10870 | DRSDY | 0 | 30.2500 | 0 | ||||||
10871 | DRSH | 0 | 0 | |||||||
10872 | DRSI | 0 | 0.0050 | 0.5000 | 0 | |||||
10873 | DRSIX | 0 | 24.29 | 24.29 | 25.43 | 0 | ||||
10874 | DRSJ | 0 | 0 | |||||||
10875 | DRTAX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
10876 | DRTE | 200 | 24 1/4 | 24 | 25 1/4 | 23 3/4 | 24 1/4 | 25 | 53700 | |
10877 | DRTHX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
10878 | DRTK | 100 | 12 5/8 | 13 | 13 1/8 | 12 1/4 | 12 1/4 | 12 5/8 | 59200 | |
10879 | DRTSX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
10880 | DRUG | 200 | 0.2500 | 0.3437 | 0.3437 | 0.2500 | 0.2500 | 0.4062 | 20500 | |
10881 | DRUGW | 5000 | 0.0312 | 0 | ||||||
10882 | DRV | 100 | 14 1/4 | 13 1/4 | 13 3/4 | 0 | ||||
10883 | DRVI | 0 | 0 | |||||||
10884 | DRVS | 0 | 0 | |||||||
10885 | DRX | 0 | 0 | |||||||
10886 | DRX.A | 0 | 0 | |||||||
10887 | DRXR | 100 | 12 | 12 | 12 1/8 | 11 1/2 | 11 3/4 | 12 1/8 | 44800 | |
10888 | DRY | 0 | 0 | |||||||
10889 | DRYD | 14000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1050 | 24000 | |
10890 | DRYR | 200 | 27 1/2 | 28 1/2 | 28 1/2 | 27 1/4 | 27 | 28 | 28400 | |
10891 | DS | 100 | 21 5/8 | 21 5/8 | 21 5/8 | 21 5/8 | 21 1/2 | 22 1/8 | 300 | |
10892 | DSAIX | 0 | 32.53 | 32.53 | 34.06 | 0 | ||||
10893 | DSBC | 300 | 42 | 41 5/8 | 42 1/4 | 41 5/8 | 41 7/8 | 42 3/8 | 10100 | |
10894 | DSCI | 100 | 2 | 2 3/8 | 2 3/8 | 2 | 2 | 2 3/8 | 5700 | |
10895 | DSCO | 0 | 0 | |||||||
10896 | DSCP | 300 | 18 1/4 | 18 | 18 3/4 | 18 | 18 1/4 | 18 3/4 | 69400 | |
10897 | DSCVX | 0 | 18.83 | 18.83 | 18.83 | 0 | ||||
10898 | DSCXX | 0 | 0.50 | 2.72 | 2.83 | 2672 | ||||
10899 | DSCY | 1600 | 2.1250 | 2.0000 | 3.0000 | 0 | ||||
10900 | DSD | 500 | 11 1/8 | 0 | ||||||
10901 | DSDI | 0 | 0 | |||||||
10902 | DSDM | 0 | 0 | |||||||
10903 | DSDS | 0 | 0 | |||||||
10904 | DSEFX | 0 | 19.94 | 19.94 | 19.94 | 0 | ||||
10905 | DSGI | 0 | 0 | |||||||
10906 | DSGIF | 100 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 3/4 | 7500 | |
10907 | DSGR | 1000 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
10908 | DSGRW | 132000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 5/16 | 132000 | |
10909 | DSGRX | 0 | 17.60 | 17.60 | 17.60 | 0 | ||||
10910 | DSH | 100 | 15 | 15 1/4 | 15 3/4 | 0 | ||||
10911 | DSHC | 0 | 0 | |||||||
10912 | DSHD | 0 | 0 | |||||||
10913 | DSHE | 0 | 0 | |||||||
10914 | DSHH | 0 | 0 | |||||||
10915 | DSHI | 0 | 0 | |||||||
10916 | DSHK | 0 | 0 | |||||||
10917 | DSHM | 0 | 0 | |||||||
10918 | DSHO | 0 | 0 | |||||||
10919 | DSHR | 0 | 0 | |||||||
10920 | DSHS | 0 | 0 | |||||||
10921 | DSHT | 0 | 0 | |||||||
10922 | DSHU | 0 | 0 | |||||||
10923 | DSHV | 0 | 0 | |||||||
10924 | DSHW | 0 | 0 | |||||||
10925 | DSHX | 0 | 0 | |||||||
10926 | DSHZ | 0 | 0 | |||||||
10927 | DSI | 900 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 2600 | |
10928 | DSIBX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
10929 | DSIC | 5000 | 3/4 | 21/32 | 3/4 | 21/32 | 23/32 | 3/4 | 533100 | |
10930 | DSIDX | 0 | 13.75 | 13.75 | 13.75 | 0 | ||||
10931 | DSIF | 0 | 0 | |||||||
10932 | DSIGX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
10933 | DSII | 0 | 0 | |||||||
10934 | DSILX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
10935 | DSINX | 0 | 14.39 | 14.39 | 14.39 | 0 | ||||
10936 | DSL | 100 | 29 | 29 | 29 | 29 | 28 5/8 | 29 | 100 | |
10937 | DSLC | 0 | 0 | |||||||
10938 | DSLG | 0 | 0 | |||||||
10939 | DSLGF | 100 | 5 7/8 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 | 73200 | |
10940 | DSM | 6000 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
10941 | DSMXX | 0 | 0.21 | 5.02 | 5.18 | 1626 | ||||
10942 | DSO | 500 | 6 1/8 | 5 5/8 | 6 1/4 | 0 | ||||
10943 | DSOH | 0 | 0 | |||||||
10944 | DSOI | 0 | 0 | |||||||
10945 | DSOL | 0 | 0 | |||||||
10946 | DSOO | 0 | 0 | |||||||
10947 | DSOS | 0 | 0 | |||||||
10948 | DSOT | 0 | 0 | |||||||
10949 | DSOX | 0 | 0 | |||||||
10950 | DSOY | 0 | 0 | |||||||
10951 | DSP | 0 | 0 | |||||||
10952 | DSPC | 200 | 39 1/2 | 40 1/8 | 41 | 38 7/8 | 39 3/8 | 39 1/2 | 1858000 | |
10953 | DSPG | 4000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/8 | 9 3/8 | 39100 | |
10954 | DSPIX | 0 | 16.47 | 16.47 | 16.47 | 0 | ||||
10955 | DSPT | 500 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 7/8 | 9200 | |
10956 | DSSI | 700 | 4 15/16 | 4 5/8 | 5 | 4 5/8 | 4 7/8 | 5 | 84800 | |
10957 | DSSN | 0 | 0 | |||||||
10958 | DST | 500 | 30 7/8 | 31 5/8 | 32 1/8 | 0 | ||||
10959 | DSTBX | 0 | 23.75 | 23.75 | 23.75 | 0 | ||||
10960 | DSTIX | 0 | 11.98 | 11.98 | 11.98 | 0 | ||||
10961 | DSTL | 0 | 0 | |||||||
10962 | DSTM | 200 | 23 1/4 | 23 1/2 | 23 1/2 | 22 3/4 | 22 3/4 | 23 1/2 | 16300 | |
10963 | DSTN | 0 | 0 | |||||||
10964 | DSTNQ | 0 | 0 | |||||||
10965 | DSTR | 2000 | 21/32 | 19/32 | 11/16 | 19/32 | 19/32 | 11/16 | 9500 | |
10966 | DSTRW | 10000 | 1/8 | 1/8 | 1/8 | 1/8 | 3/32 | 1/8 | 10000 | |
10967 | DSTS | 0 | 0 | |||||||
10968 | DSTT | 0 | 0 | |||||||
10969 | DSTXX | 0 | 0.51 | 2.92 | 2.93 | 5531 | ||||
10970 | DSVG | 0 | 0 | |||||||
10971 | DSVY | 400 | 1.6875 | 1.0000 | 1.6875 | 0 | ||||
10972 | DSWIX | 0 | 41.90 | 41.90 | 41.90 | 0 | ||||
10973 | DSWL | 0 | 0 | |||||||
10974 | DSWLF | 200 | 10 1/2 | 10 3/8 | 10 5/8 | 10 1/4 | 10 1/4 | 10 5/8 | 35900 | |
10975 | DSWW | 0 | 0 | |||||||
10976 | DSWWF | 10000 | 1 3/16 | 1 1/8 | 1 3/16 | 1 1/8 | 1 1/8 | 1 3/16 | 65600 | |
10977 | DSY/WS | 200 | 3 5/8 | 2 1/2 | 5 | 0 | ||||
10978 | DSYS | 1000 | 9 | 9 1/16 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/16 | 8100 | |
10979 | DSYSW | 1500 | 3 1/8 | 3 3/16 | 3 3/16 | 2 15/16 | 2 15/16 | 3 1/8 | 13100 | |
10980 | DSYT | 200 | 3 7/8 | 3 3/4 | 3 15/16 | 3 3/4 | 3 3/4 | 4 | 16700 | |
10981 | DT | 1000 | 21 3/8 | 21 5/8 | 21 5/8 | 21 3/8 | 21 1/4 | 21 1/2 | 9000 | |
10982 | DTA | 200 | 23 3/4 | 23 7/8 | 24 | 23 3/4 | 23 3/4 | 24 1/4 | 8000 | |
10983 | DTAG | 0 | 0 | |||||||
10984 | DTAL | 0 | 0 | |||||||
10985 | DTAM | 500 | 12.1875 | 12.1875 | 12.1875 | 12.1875 | 11.6250 | 13.6250 | 500 | |
10986 | DTAO | 0 | 0 | |||||||
10987 | DTAP | 0 | 0 | |||||||
10988 | DTAR | 0 | 0 | |||||||
10989 | DTAS | 0 | 0 | |||||||
10990 | DTAT | 0 | 0 | |||||||
10991 | DTBDX | 0 | 17.69 | 17.69 | 17.69 | 0 | ||||
10992 | DTBK | 0 | 0 | |||||||
10993 | DTBKY | 0 | 47.5000 | 0 | ||||||
10994 | DTC | 100 | 9 3/8 | 8 3/4 | 9 1/8 | 0 | ||||
10995 | DTCC | 0 | 0 | |||||||
10996 | DTCD | 0 | 0 | |||||||
10997 | DTCF | 0 | 0 | |||||||
10998 | DTCI | 16000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
10999 | DTCN | 0 | 0 | |||||||
11000 | DTCNF | 0 | 0.2500 | 0 | ||||||
11001 | DTCT | 0 | 0 | |||||||
11002 | DTCW | 0 | 0 | |||||||
11003 | DTCXX | 0 | 0 | |||||||
11004 | DTD | 500 | 25 1/4 | 0 | ||||||
11005 | DTD.V | 0 | 0 | |||||||
11006 | DTDH | 0 | 0 | |||||||
11007 | DTDL | 0 | 0 | |||||||
11008 | DTE | 100 | 32 3/8 | 31 5/8 | 32 1/8 | 0 | ||||
11009 | DTE.A | 0 | 0 | |||||||
11010 | DTEC | 3000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1400 | 5200 | |
11011 | DTEG | 0 | 0 | |||||||
11012 | DTEH | 0 | 0 | |||||||
11013 | DTEI | 0 | 0 | |||||||
11014 | DTEL | 0 | 0 | |||||||
11015 | DTER | 0 | 0 | |||||||
11016 | DTES | 0 | 0 | |||||||
11017 | DTEXX | 0 | 0.56 | 2.99 | 2.92 | 9227 | ||||
11018 | DTEp | 100 | 169 5/8 | 182 | 190 | 0 | ||||
11019 | DTEpC | 1440 | 99 7/8 | 0 | ||||||
11020 | DTEpD | 490 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
11021 | DTEpE | 200 | 101 | 102 1/8 | 102 3/8 | 0 | ||||
11022 | DTEpF | 7500 | 25 1/8 | 0 | ||||||
11023 | DTEpI | 1000 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 1000 | |||
11024 | DTF | 300 | 15 1/4 | 14 3/4 | 16 1/8 | 0 | ||||
11025 | DTFCX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
11026 | DTFXX | 0 | 0.55 | 2.86 | 2.90 | 347 | ||||
11027 | DTGI | 0 | 0.0050 | 0.0250 | 0 | |||||
11028 | DTI/WS | 0 | 1/4 | 1/2 | 0 | |||||
11029 | DTIA | 0 | 0 | |||||||
11030 | DTIAE | 0 | 0 | |||||||
11031 | DTIBX | 0 | 8.78 | 8.78 | 8.78 | 0 | ||||
11032 | DTII | 10000 | 34 1/2 | 34 3/4 | 34 3/4 | 34 1/2 | 34 1/2 | 34 3/4 | 2772400 | |
11033 | DTIM | 25000 | 0.0050 | 0.0010 | 0.0150 | 0 | ||||
11034 | DTINX | 0 | 8.78 | 8.78 | 8.78 | 0 | ||||
11035 | DTIXX | 0 | 0.49 | 2.99 | 2.98 | 4842 | ||||
11036 | DTL | 500 | 20 1/2 | 0 | ||||||
11037 | DTLG | 0 | 0 | |||||||
11038 | DTLGX | 0 | 22.48 | 22.48 | 22.48 | 0 | ||||
11039 | DTLI | 0 | 0 | |||||||
11040 | DTLK | 0 | 0 | |||||||
11041 | DTLMF | 0 | 21.2500 | 0 | ||||||
11042 | DTLN | 100 | 22 1/4 | 21 1/2 | 22 1/4 | 21 1/2 | 21 1/2 | 22 1/4 | 13100 | |
11043 | DTLS | 0 | 0 | |||||||
11044 | DTLVX | 0 | 20.56 | 20.56 | 20.56 | 0 | ||||
11045 | DTM | 200 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 9/16 | 8 1/8 | 200 | |
11046 | DTMC | 0 | 0 | |||||||
11047 | DTMO | 0 | 0 | |||||||
11048 | DTMP | 0 | 0 | |||||||
11049 | DTMR | 200 | 15.2500 | 0 | ||||||
11050 | DTMT | 500 | 1.7500 | 1.7500 | 1.7500 | 1.6250 | 1.4375 | 1.7500 | 10800 | |
11051 | DTMXX | 0 | 0.54 | 3.06 | 3.02 | 2177 | ||||
11052 | DTNOF | 0 | 2.2500 | 0 | ||||||
11053 | DTOL | 0 | 0 | |||||||
11054 | DTOP | 100 | 22 3/4 | 23 1/4 | 23 1/4 | 22 | 21 1/2 | 22 3/4 | 172400 | |
11055 | DTOR | 1000 | 6.0000 | 3.0000 | 7.0000 | 0 | ||||
11056 | DTOXX | 0 | 0 | |||||||
11057 | DTP | 500 | 11 1/4 | 7 1/4 | 8 1/2 | 0 | ||||
11058 | DTPR | 0 | 0 | |||||||
11059 | DTPT | 1000 | 7 3/4 | 7 3/4 | 8 | 7 1/2 | 7 3/4 | 8 | 17300 | |
11060 | DTQ | 0 | 24 3/8 | 0 | ||||||
11061 | DTRCX | 0 | 17.19 | 17.19 | 17.19 | 0 | ||||
11062 | DTRIX | 0 | 8.78 | 8.78 | 9.05 | 0 | ||||
11063 | DTRK | 0 | 0 | |||||||
11064 | DTRL | 0 | 0 | |||||||
11065 | DTRX | 400 | 7 | 7 | 7 | 7 | 6 | 7 | 400 | |
11066 | DTS/U | 0 | 15 1/2 | 16 1/2 | 0 | |||||
11067 | DTSGX | 0 | 18.92 | 18.92 | 18.92 | 0 | ||||
11068 | DTSI | 5000 | 9 1/2 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 7/8 | 10000 | |
11069 | DTSVX | 0 | 17.44 | 17.44 | 17.44 | 0 | ||||
11070 | DTSX | 0 | 0 | |||||||
11071 | DTSXU | 200 | 15 3/4 | 15 1/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 4500 | |
11072 | DTUN | 2900 | 50 1/4 | 49 3/4 | 53 | 0 | ||||
11073 | DTV | 0 | 0 | |||||||
11074 | DTX | 0 | 0 | |||||||
11075 | DTXT | 1000 | 1.8750 | 0 | ||||||
11076 | DUC/WD | 0 | 0 | |||||||
11077 | DUCK | 400 | 12 1/2 | 12 1/2 | 13 | 12 1/2 | 12 1/2 | 13 | 10700 | |
11078 | DUCO | 0 | 0 | |||||||
11079 | DUCw | 0 | 0 | |||||||
11080 | DUF | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 1000 | |
11081 | DUF.A | 0 | 0 | |||||||
11082 | DUFB | 0 | 0 | |||||||
11083 | DUFN | 0 | 0 | |||||||
11084 | DUFp | 5000 | 25 | 25 | 25 | 25 | 5000 | |||
11085 | DUFpw | 1500 | 25 | 24 7/8 | 25 | 0 | ||||
11086 | DUGAX | 0 | 14.59 | 14.59 | 15.32 | 0 | ||||
11087 | DUIXX | 0 | 0.45 | 4.53 | 4.81 | 201 | ||||
11088 | DUK | 500 | 46 1/2 | 46 1/8 | 46 5/8 | 46 1/8 | 46 1/2 | 46 5/8 | 37400 | |
11089 | DUKC | 0 | 0 | |||||||
11090 | DUKD | 0 | 0 | |||||||
11091 | DUKE | 0 | 0 | |||||||
11092 | DUKEJ | 12800 | 111.6250 | 0 | ||||||
11093 | DUKEL | 300 | 64.2500 | 64.2500 | 64.2500 | 64.2500 | 300 | |||
11094 | DUKEN | 0 | 0 | |||||||
11095 | DUKEO | 100 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | 100 | |||
11096 | DUKEP | 100 | 86.6250 | 0 | ||||||
11097 | DUKF | 0 | 0 | |||||||
11098 | DUKH | 0 | 0 | |||||||
11099 | DUKK | 0 | 0 | |||||||
11100 | DUKL | 0 | 0 | |||||||
11101 | DUKM | 0 | 0 | |||||||
11102 | DUKN | 0 | 0 | |||||||
11103 | DUKO | 0 | 0 | |||||||
11104 | DUKR | 0 | 0 | |||||||
11105 | DUKS | 0 | 0 | |||||||
11106 | DUKT | 0 | 0 | |||||||
11107 | DUKV | 0 | 0 | |||||||
11108 | DUKWP | 600 | 102.0000 | 0 | ||||||
11109 | DUKX | 0 | 0 | |||||||
11110 | DUKpA | 400 | 25 | 25 | 25 | 25 | 600 | |||
11111 | DUKpS | 400 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 400 | |||
11112 | DUNE | 20000 | 0.1250 | 0.1250 | 0.2187 | 0 | ||||
11113 | DUNK | 0 | 0 | |||||||
11114 | DUNS | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
11115 | DUP | 0 | 0 | |||||||
11116 | DUP.A | 0 | 0 | |||||||
11117 | DUPCQ | 0 | 0 | |||||||
11118 | DUR | 200 | 67 1/8 | 67 1/8 | 67 1/8 | 67 1/8 | 67 1/8 | 67 1/2 | 500 | |
11119 | DURA | 6000 | 35 | 34 1/2 | 35 3/4 | 33 1/2 | 35 | 35 1/4 | 1235800 | |
11120 | DURB | 0 | 0 | |||||||
11121 | DURBY | 0 | 9.7500 | 0 | ||||||
11122 | DURC | 0 | 0 | |||||||
11123 | DURF | 0 | 0 | |||||||
11124 | DURI | 20000 | 27 | 26 1/2 | 27 1/2 | 26 1/2 | 27 | 27 1/2 | 197200 | |
11125 | DURL | 0 | 0 | |||||||
11126 | DURN | 0 | 0 | |||||||
11127 | DUSA | 100 | 6 | 6 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 41100 | |
11128 | DUSXX | 0 | 0.82 | 4.57 | 4.63 | 12654 | ||||
11129 | DUTXX | 0 | 0.45 | 4.73 | 5.02 | 4547 | ||||
11130 | DV | 100 | 45 | 45 3/4 | 45 3/4 | 45 | 44 3/4 | 45 1/4 | 200 | |
11131 | DVAEX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
11132 | DVASX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
11133 | DVBC | 1000 | 5.6250 | 5.5000 | 5.7500 | 5.4375 | 5.5000 | 5.7500 | 11000 | |
11134 | DVCC | 600 | 0.0200 | 0.0100 | 0.0800 | 0 | ||||
11135 | DVCI | 300 | 0.0468 | 0.0468 | 0.1093 | 0 | ||||
11136 | DVCO | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 1/8 | 3000 | |
11137 | DVCSX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
11138 | DVD | 400 | 21 5/8 | 0 | ||||||
11139 | DVDI | 0 | 0 | |||||||
11140 | DVDK | 0 | 0 | |||||||
11141 | DVDR | 0 | 0 | |||||||
11142 | DVDT | 0 | 0 | |||||||
11143 | DVDV | 0 | 0 | |||||||
11144 | DVEGX | 0 | 16.33 | 16.33 | 16.33 | 0 | ||||
11145 | DVEIX | 0 | 15.65 | 15.65 | 15.65 | 0 | ||||
11146 | DVEL | 0 | 0 | |||||||
11147 | DVERX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
11148 | DVEVX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
11149 | DVFI | 0 | 0 | |||||||
11150 | DVGCX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
11151 | DVGIX | 0 | 14.36 | 14.36 | 14.36 | 0 | ||||
11152 | DVGL | 5000 | 0.1800 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.1800 | 36500 | |
11153 | DVHQX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
11154 | DVI | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/4 | 12 7/8 | 1000 | |
11155 | DVIBX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
11156 | DVIC | 0 | 0 | |||||||
11157 | DVID | 500 | 8 1/8 | 8 1/2 | 8 5/8 | 8 1/8 | 8 1/8 | 8 3/8 | 167600 | |
11158 | DVIDU | 500 | 15 1/4 | 16 | 16 3/4 | 15 1/8 | 15 1/4 | 16 1/8 | 72300 | |
11159 | DVIDW | 4000 | 5 1/4 | 5 1/2 | 5 1/2 | 5 | 5 | 5 1/4 | 113300 | |
11160 | DVIDZ | 1300 | 2 3/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 3/8 | 2 5/8 | 119800 | |
11161 | DVIEX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
11162 | DVIGX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
11163 | DVIH | 0 | 0 | |||||||
11164 | DVII | 0 | 0 | |||||||
11165 | DVIL | 0 | 0 | |||||||
11166 | DVIN | 25000 | 0.1800 | 0.1800 | 0.2000 | 0.1500 | 0.1700 | 0.1875 | 279400 | |
11167 | DVIS | 0 | 0 | |||||||
11168 | DVLG | 1000 | 2 1/4 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 3/8 | 2000 | |
11169 | DVLN | 1200 | 0.2700 | 0.2700 | 0.3125 | 0 | ||||
11170 | DVMSX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
11171 | DVN | 100 | 36 3/8 | 36 3/8 | 36 3/8 | 36 3/8 | 35 3/4 | 36 1/4 | 100 | |
11172 | DVNE | 0 | 0 | |||||||
11173 | DVNI | 0 | 0 | |||||||
11174 | DVNL | 0 | 0 | |||||||
11175 | DVNN | 0 | 0 | |||||||
11176 | DVNNF | 0 | 1.5000 | 0 | ||||||
11177 | DVNO | 0 | 0 | |||||||
11178 | DVNS | 0 | 0 | |||||||
11179 | DVNX | 0 | 0 | |||||||
11180 | DVO | 0 | 0 | |||||||
11181 | DVOO | 5000 | 0.3750 | 0.3750 | 0.4687 | 0 | ||||
11182 | DVPEX | 0 | 17.12 | 17.12 | 17.12 | 0 | ||||
11183 | DVRY | 0 | 0 | |||||||
11184 | DVSG | 0 | 0 | |||||||
11185 | DW | 300 | 23 1/2 | 0 | ||||||
11186 | DWAH | 0 | 0 | |||||||
11187 | DWAZX | 0 | 10.55 | 10.55 | 10.99 | 0 | ||||
11188 | DWBGX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
11189 | DWBIX | 0 | 11.96 | 11.96 | 11.96 | 0 | ||||
11190 | DWBLX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
11191 | DWC.W | 0 | 0 | |||||||
11192 | DWCAX | 0 | 10.76 | 10.76 | 11.21 | 0 | ||||
11193 | DWCGX | 0 | 17.65 | 17.65 | 17.65 | 0 | ||||
11194 | DWCH | 4000 | 5 3/4 | 7 | 7 1/8 | 5 5/32 | 5 5/8 | 5 3/4 | 944400 | |
11195 | DWCTX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
11196 | DWD | 500 | 67 7/8 | 68 1/4 | 68 1/2 | 67 | 67 7/8 | 68 1/4 | 4400 | |
11197 | DWDA | 0 | 0 | |||||||
11198 | DWDC | 0 | 0 | |||||||
11199 | DWDD | 0 | 0 | |||||||
11200 | DWDGX | 0 | 26.89 | 26.89 | 26.89 | 0 | ||||
11201 | DWDIX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
11202 | DWDK | 0 | 0 | |||||||
11203 | DWDN | 0 | 0 | |||||||
11204 | DWDO | 0 | 0 | |||||||
11205 | DWDT | 0 | 0 | |||||||
11206 | DWDVX | 0 | 46.31 | 46.31 | 46.31 | 0 | ||||
11207 | DWDXX | 0 | 0.76 | 4.81 | 4.88 | 19802 | ||||
11208 | DWEB | 500 | 3.3750 | 3.6250 | 3.6250 | 3.3750 | 3.2500 | 3.6250 | 14500 | |
11209 | DWEGX | 0 | 17.53 | 17.53 | 17.53 | 0 | ||||
11210 | DWFI | 3000 | 8.6250 | 8.5000 | 8.8750 | 0 | ||||
11211 | DWFLX | 0 | 10.82 | 10.82 | 11.27 | 0 | ||||
11212 | DWGAX | 0 | 12.52 | 12.52 | 12.52 | 0 | ||||
11213 | DWGDX | 0 | 13.92 | 13.92 | 13.92 | 0 | ||||
11214 | DWGSX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
11215 | DWGUX | 0 | 12.12 | 12.12 | 12.12 | 0 | ||||
11216 | DWGX | 0 | 0 | |||||||
11217 | DWGXX | 0 | 0.67 | 4.35 | 4.47 | 9308 | ||||
11218 | DWHIX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
11219 | DWHSX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
11220 | DWHYX | 0 | 6.76 | 6.76 | 7.15 | 0 | ||||
11221 | DWIC | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
11222 | DWIIX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
11223 | DWINX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
11224 | DWISX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
11225 | DWITX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
11226 | DWIVX | 0 | 28.91 | 28.91 | 28.91 | 0 | ||||
11227 | DWJ | 0 | 0 | |||||||
11228 | DWJPX | 0 | 8.71 | 8.71 | 8.71 | 0 | ||||
11229 | DWL | 0 | 5 1/4 | 5 5/8 | 0 | |||||
11230 | DWLTX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
11231 | DWLXX | 0 | 0.72 | 4.96 | 5.08 | 119484 | ||||
11232 | DWMGX | 0 | 14.78 | 14.78 | 14.78 | 0 | ||||
11233 | DWNAX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
11234 | DWNJX | 0 | 10.66 | 10.66 | 11.10 | 0 | ||||
11235 | DWNMX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
11236 | DWNXX | 0 | 0.47 | 2.56 | 2.52 | 441 | ||||
11237 | DWNYX | 0 | 11.76 | 11.76 | 11.76 | 0 | ||||
11238 | DWOHX | 0 | 10.73 | 10.73 | 11.18 | 0 | ||||
11239 | DWPAX | 0 | 10.81 | 10.81 | 11.26 | 0 | ||||
11240 | DWPGX | 0 | 19.94 | 19.94 | 19.94 | 0 | ||||
11241 | DWPIX | 0 | 8.76 | 8.76 | 9.03 | 0 | ||||
11242 | DWPMX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
11243 | DWRX | 800 | 21 3/4 | 23 | 23 | 21 3/4 | 21 1/2 | 23 | 14700 | |
11244 | DWSBX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
11245 | DWSC | 1000 | 4.3750 | 4.2500 | 4.3750 | 3.6250 | 3.6250 | 4.3750 | 34200 | |
11246 | DWSCX | 0 | 12.97 | 12.97 | 12.97 | 0 | ||||
11247 | DWSHX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
11248 | DWSN | 200 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 200 | |
11249 | DWSTX | 0 | 17.83 | 17.83 | 17.83 | 0 | ||||
11250 | DWTEX | 0 | 11.84 | 11.84 | 12.33 | 0 | ||||
11251 | DWTI | 1000 | 3 3/4 | 3 5/8 | 4 | 3 1/2 | 3 1/2 | 3 7/8 | 64000 | |
11252 | DWUSX | 0 | 9.03 | 9.03 | 9.03 | 0 | ||||
11253 | DWUTX | 0 | 15.49 | 15.49 | 15.49 | 0 | ||||
11254 | DWVAX | 0 | 29.78 | 29.78 | 29.78 | 0 | ||||
11255 | DWW | 100 | 32 1/4 | 35 1/2 | 36 1/4 | 0 | ||||
11256 | DWWH | 0 | 0 | |||||||
11257 | DWWI | 0 | 0 | |||||||
11258 | DWWS | 0 | 0 | |||||||
11259 | DWWWX | 0 | 18.94 | 18.94 | 18.94 | 0 | ||||
11260 | DWYR | 500 | 1 3/4 | 2 1/16 | 2 1/16 | 1 3/4 | 1 5/8 | 1 7/8 | 11500 | |
11261 | DXCCX | 0 | 11.01 | 11.01 | 11.32 | 0 | ||||
11262 | DXK | 0 | 0 | |||||||
11263 | DXMM | 0 | 0 | |||||||
11264 | DXN | 0 | 0 | |||||||
11265 | DXNGY | 0 | 28.5000 | 0 | ||||||
11266 | DXNR | 0 | 0 | |||||||
11267 | DXNS | 0 | 0 | |||||||
11268 | DXO | 27000 | 23 1/4 | 24 1/2 | 25 1/2 | 0 | ||||
11269 | DXOA | 0 | 0 | |||||||
11270 | DXOE | 0 | 0 | |||||||
11271 | DXOG | 0 | 0 | |||||||
11272 | DXOI | 0 | 0 | |||||||
11273 | DXOM | 0 | 0 | |||||||
11274 | DXOP | 0 | 0 | |||||||
11275 | DXOR | 0 | 0 | |||||||
11276 | DXOT | 0 | 0 | |||||||
11277 | DXOX | 0 | 0 | |||||||
11278 | DXOZ | 0 | 0 | |||||||
11279 | DXR | 1200 | 14 3/4 | 13 7/8 | 14 1/4 | 0 | ||||
11280 | DXRC | 0 | 0 | |||||||
11281 | DXSI | 0 | 0 | |||||||
11282 | DXT | 1000 | 7 3/8 | 7 | 7 5/8 | 0 | ||||
11283 | DXX | 0 | 0 | |||||||
11284 | DXXS | 0 | 0 | |||||||
11285 | DXYN | 1200 | 6 3/8 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 68200 | |
11286 | DXYNG | 20 | 82 | 77 | 82 | 0 | ||||
11287 | DY | 200 | 10 3/4 | 10 | 10 5/8 | 0 | ||||
11288 | DYA | 200 | 28 7/8 | 0 | ||||||
11289 | DYAS | 1100 | 3.0625 | 2.6250 | 3.2500 | 2.6250 | 3.0000 | 3.2500 | 39800 | |
11290 | DYC | 3000 | 9/16 | 0 | ||||||
11291 | DYCO | 100 | 1.7500 | 1.7500 | 2.7500 | 0 | ||||
11292 | DYEC | 0 | 0 | |||||||
11293 | DYES | 2500 | 0.6875 | 0.6875 | 0.9375 | 0 | ||||
11294 | DYG/WS | 0 | 9/16 | 1 1/16 | 0 | |||||
11295 | DYGN | 7500 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 102100 | |
11296 | DYGNW | 400 | 5/8 | 5/8 | 7/8 | 0 | ||||
11297 | DYHM | 5000 | 2 23/32 | 2 5/8 | 2 7/8 | 0 | ||||
11298 | DYII | 2500 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 7/8 | 1 1/8 | 12000 | |
11299 | DYLC | 0 | 0 | |||||||
11300 | DYLX | 0 | 0 | |||||||
11301 | DYMC | 0 | 0 | |||||||
11302 | DYMO | 1000 | 1 15/16 | 1 7/8 | 1 15/16 | 0 | ||||
11303 | DYMOP | 1100 | 2 1/2 | 2 1/4 | 2 1/2 | 0 | ||||
11304 | DYMOZ | 4900 | 3/16 | 1/8 | 5/16 | 0 | ||||
11305 | DYMT | 0 | 0 | |||||||
11306 | DYMTF | 600 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 | 5 5/8 | 1600 | |
11307 | DYMX | 100 | 9 3/4 | 9 1/2 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 106800 | |
11308 | DYMXF | 11000 | 8 1/2 | 8 1/4 | 8 1/2 | 0 | ||||
11309 | DYN/WS/B | 0 | 1/8 | 5/16 | 0 | |||||
11310 | DYNA | 0 | 0 | |||||||
11311 | DYNI | 0 | 0 | |||||||
11312 | DYNK | 0 | 0 | |||||||
11313 | DYNM | 0 | 0 | |||||||
11314 | DYNO | 0 | 0 | |||||||
11315 | DYNS | 1000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11316 | DYNT | 1000 | 31/32 | 1 | 1 | 31/32 | 31/32 | 1 | 26500 | |
11317 | DYNX | 100 | 4 1/8 | 3 1/4 | 4 1/8 | 0 | ||||
11318 | DYNp | 1000 | 2 | 1 7/8 | 2 3/8 | 0 | ||||
11319 | DYOLF | 1000 | 7/8 | 15/16 | 1 | 7/8 | 7/8 | 1 | 15500 | |
11320 | DYOM | 0 | 0 | |||||||
11321 | DYPR | 100 | 4 1/2 | 4 3/4 | 5 | 4 1/2 | 4 1/2 | 4 3/4 | 31100 | |
11322 | DYSL | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 3.7500 | 1000 | |
11323 | DYTC | 700 | 49 3/4 | 52 | 52 1/4 | 49 | 49 5/8 | 49 3/4 | 308800 | |
11324 | DYTM | 5000 | 0.2750 | 0.2187 | 0.4375 | 0 | ||||
11325 | DYVNF | 0 | 0.3850 | 0 | ||||||
11326 | DZTK | 500 | 35 3/8 | 36 1/4 | 36 1/4 | 34 3/4 | 34 3/4 | 36 | 7300 | |
11327 | E | 200 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 51 5/8 | 52 1/4 | 14200 | |
11328 | E-W | 0 | 0 | |||||||
11329 | E.ACA | 0 | 0 | |||||||
11330 | E.ACL | 0 | 0 | |||||||
11331 | E.ACX | 0 | 0 | |||||||
11332 | E.AGT | 0 | 0 | |||||||
11333 | E.AHM | 0 | 0 | |||||||
11334 | E.AHV | 0 | 0 | |||||||
11335 | E.AIA | 0 | 0 | |||||||
11336 | E.AND | 0 | 0 | |||||||
11337 | E.APA | 0 | 0 | |||||||
11338 | E.ARG | 0 | 0 | |||||||
11339 | E.ARO | 0 | 0 | |||||||
11340 | E.BAC | 0 | 0 | |||||||
11341 | E.BAE | 0 | 0 | |||||||
11342 | E.BBC | 0 | 0 | |||||||
11343 | E.BBR | 0 | 0 | |||||||
11344 | E.BBV | 0 | 0 | |||||||
11345 | E.BCE | 0 | 0 | |||||||
11346 | E.BCH | 0 | 0 | |||||||
11347 | E.BCP | 0 | 0 | |||||||
11348 | E.BCR | 0 | 0 | |||||||
11349 | E.BDA | 0 | 0 | |||||||
11350 | E.BDB | 0 | 0 | |||||||
11351 | E.BDC | 0 | 0 | |||||||
11352 | E.BEC | 0 | 0 | |||||||
11353 | E.BEE | 0 | 0 | |||||||
11354 | E.BEP | 0 | 0 | |||||||
11355 | E.BFR | 0 | 0 | |||||||
11356 | E.BGA | 0 | 0 | |||||||
11357 | E.BGI | 0 | 0 | |||||||
11358 | E.BGY | 0 | 0 | |||||||
11359 | E.BHG | 0 | 0 | |||||||
11360 | E.BIE | 0 | 0 | |||||||
11361 | E.BIN | 0 | 0 | |||||||
11362 | E.BIT | 0 | 0 | |||||||
11363 | E.BKN | 0 | 0 | |||||||
11364 | E.BMR | 0 | 0 | |||||||
11365 | E.BMX | 0 | 0 | |||||||
11366 | E.BOS | 0 | 0 | |||||||
11367 | E.BPE | 0 | 0 | |||||||
11368 | E.BPG | 0 | 0 | |||||||
11369 | E.BPI | 0 | 0 | |||||||
11370 | E.BPU | 0 | 0 | |||||||
11371 | E.BSC | 0 | 0 | |||||||
11372 | E.BUF | 0 | 0 | |||||||
11373 | E.BVL | 0 | 0 | |||||||
11374 | E.BVZ | 0 | 0 | |||||||
11375 | E.BWP | 0 | 0 | |||||||
11376 | E.CAP | 0 | 0 | |||||||
11377 | E.CCF | 0 | 0 | |||||||
11378 | E.CCM | 0 | 0 | |||||||
11379 | E.CCP | 0 | 0 | |||||||
11380 | E.CCT | 0 | 0 | |||||||
11381 | E.CDP | 0 | 0 | |||||||
11382 | E.CEB | 0 | 0 | |||||||
11383 | E.CEI | 0 | 0 | |||||||
11384 | E.CES | 0 | 0 | |||||||
11385 | E.CFA | 0 | 0 | |||||||
11386 | E.CFE | 0 | 0 | |||||||
11387 | E.CHG | 0 | 0 | |||||||
11388 | E.CHQ | 0 | 0 | |||||||
11389 | E.CIF | 0 | 0 | |||||||
11390 | E.CLA | 0 | 0 | |||||||
11391 | E.CLM | 0 | 0 | |||||||
11392 | E.CLT | 0 | 0 | |||||||
11393 | E.CMX | 0 | 0 | |||||||
11394 | E.CNP | 0 | 0 | |||||||
11395 | E.COR | 0 | 0 | |||||||
11396 | E.CPQ | 0 | 0 | |||||||
11397 | E.CPR | 0 | 0 | |||||||
11398 | E.CPS | 0 | 0 | |||||||
11399 | E.CPX | 0 | 0 | |||||||
11400 | E.CRV | 0 | 0 | |||||||
11401 | E.CSA | 0 | 0 | |||||||
11402 | E.CSD | 0 | 0 | |||||||
11403 | E.CST | 0 | 0 | |||||||
11404 | E.CTG | 0 | 0 | |||||||
11405 | E.CYM | 0 | 0 | |||||||
11406 | E.DES | 0 | 0 | |||||||
11407 | E.DIN | 0 | 0 | |||||||
11408 | E.EBA | 0 | 0 | |||||||
11409 | E.ECO | 0 | 0 | |||||||
11410 | E.ELE | 0 | 0 | |||||||
11411 | E.EMG | 0 | 0 | |||||||
11412 | E.ENP | 0 | 0 | |||||||
11413 | E.ENT | 0 | 0 | |||||||
11414 | E.EOC | 0 | 0 | |||||||
11415 | E.EPD | 0 | 0 | |||||||
11416 | E.EPL | 0 | 0 | |||||||
11417 | E.ESF | 0 | 0 | |||||||
11418 | E.ETA | 0 | 0 | |||||||
11419 | E.ETC | 0 | 0 | |||||||
11420 | E.FBN | 0 | 0 | |||||||
11421 | E.FCC | 0 | 0 | |||||||
11422 | E.FEC | 0 | 0 | |||||||
11423 | E.FEM | 0 | 0 | |||||||
11424 | E.FEN | 0 | 0 | |||||||
11425 | E.FVA | 0 | 0 | |||||||
11426 | E.GAL | 0 | 0 | |||||||
11427 | E.GBX | 0 | 0 | |||||||
11428 | E.GCL | 0 | 0 | |||||||
11429 | E.GCP | 0 | 0 | |||||||
11430 | E.GEM | 0 | 0 | |||||||
11431 | E.GFB | 0 | 0 | |||||||
11432 | E.GFI | 0 | 0 | |||||||
11433 | E.GGG | 0 | 0 | |||||||
11434 | E.GIA | 0 | 0 | |||||||
11435 | E.GID | 0 | 0 | |||||||
11436 | E.GMX | 0 | 0 | |||||||
11437 | E.GPT | 0 | 0 | |||||||
11438 | E.GRD | 0 | 0 | |||||||
11439 | E.GRU | 0 | 0 | |||||||
11440 | E.GSD | 0 | 0 | |||||||
11441 | E.GSN | 0 | 0 | |||||||
11442 | E.GTR | 0 | 0 | |||||||
11443 | E.GTV | 0 | 0 | |||||||
11444 | E.HMX | 0 | 0 | |||||||
11445 | E.IBR | 0 | 0 | |||||||
11446 | E.ICA | 0 | 0 | |||||||
11447 | E.ICE | 0 | 0 | |||||||
11448 | E.ICL | 0 | 0 | |||||||
11449 | E.IDP | 0 | 0 | |||||||
11450 | E.IIP | 0 | 0 | |||||||
11451 | E.ILA | 0 | 0 | |||||||
11452 | E.IPN | 0 | 0 | |||||||
11453 | E.IRA | 0 | 0 | |||||||
11454 | E.IRM | 0 | 0 | |||||||
11455 | E.KMB | 0 | 0 | |||||||
11456 | E.LBC | 0 | 0 | |||||||
11457 | E.LSE | 0 | 0 | |||||||
11458 | E.MAD | 0 | 0 | |||||||
11459 | E.MCP | 0 | 0 | |||||||
11460 | E.MJS | 0 | 0 | |||||||
11461 | E.MLV | 0 | 0 | |||||||
11462 | E.MNB | 0 | 0 | |||||||
11463 | E.MOD | 0 | 0 | |||||||
11464 | E.MPF | 0 | 0 | |||||||
11465 | E.MRG | 0 | 0 | |||||||
11466 | E.MRP | 0 | 0 | |||||||
11467 | E.MSK | 0 | 0 | |||||||
11468 | E.MVS | 0 | 0 | |||||||
11469 | E.MYS | 0 | 0 | |||||||
11470 | E.NAF | 0 | 0 | |||||||
11471 | E.NPS | 0 | 0 | |||||||
11472 | E.PBV | 0 | 0 | |||||||
11473 | E.PCD | 0 | 0 | |||||||
11474 | E.PEM | 0 | 0 | |||||||
11475 | E.PET | 0 | 0 | |||||||
11476 | E.PFR | 0 | 0 | |||||||
11477 | E.PNP | 0 | 0 | |||||||
11478 | E.POS | 0 | 0 | |||||||
11479 | E.PTB | 0 | 0 | |||||||
11480 | E.PVD | 0 | 0 | |||||||
11481 | E.PVZ | 0 | 0 | |||||||
11482 | E.REP | 0 | 0 | |||||||
11483 | E.RFG | 0 | 0 | |||||||
11484 | E.RNH | 0 | 0 | |||||||
11485 | E.SBM | 0 | 0 | |||||||
11486 | E.SCP | 0 | 0 | |||||||
11487 | E.SDG | 0 | 0 | |||||||
11488 | E.SEE | 0 | 0 | |||||||
11489 | E.SFN | 0 | 0 | |||||||
11490 | E.SIM | 0 | 0 | |||||||
11491 | E.SNT | 0 | 0 | |||||||
11492 | E.STR | 0 | 0 | |||||||
11493 | E.SVC | 0 | 0 | |||||||
11494 | E.SVL | 0 | 0 | |||||||
11495 | E.SVS | 0 | 0 | |||||||
11496 | E.SYK | 0 | 0 | |||||||
11497 | E.SZC | 0 | 0 | |||||||
11498 | E.TAB | 0 | 0 | |||||||
11499 | E.TAM | 0 | 0 | |||||||
11500 | E.TAR | 0 | 0 | |||||||
11501 | E.TAS | 0 | 0 | |||||||
11502 | E.TCB | 0 | 0 | |||||||
11503 | E.TCH | 0 | 0 | |||||||
11504 | E.TEF | 0 | 0 | |||||||
11505 | E.TEM | 0 | 0 | |||||||
11506 | E.TMA | 0 | 0 | |||||||
11507 | E.TMM | 0 | 0 | |||||||
11508 | E.TSP | 0 | 0 | |||||||
11509 | E.UUB | 0 | 0 | |||||||
11510 | E.VAL | 0 | 0 | |||||||
11511 | E.VAR | 0 | 0 | |||||||
11512 | E.VCT | 0 | 0 | |||||||
11513 | E.VIN | 0 | 0 | |||||||
11514 | E.VRD | 0 | 0 | |||||||
11515 | E.VTO | 0 | 0 | |||||||
11516 | E.W | 0 | 0 | |||||||
11517 | E.YPF | 0 | 0 | |||||||
11518 | EA | 1200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 1/4 | 1200 | |
11519 | EAA | 0 | 110.67 | 0 | ||||||
11520 | EAB | 0 | 109.38 | 0 | ||||||
11521 | EACI | 5000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.4375 | 20000 | |
11522 | EACO | 400 | 1 3/4 | 1 3/4 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/4 | 38500 | |
11523 | EAGAX | 0 | 21.15 | 21.15 | 22.20 | 0 | ||||
11524 | EAGBX | 0 | 20.98 | 20.98 | 20.98 | 0 | ||||
11525 | EAGL | 100 | 24 1/2 | 24 3/4 | 24 7/8 | 23 7/8 | 24 1/2 | 24 3/4 | 327800 | |
11526 | EAGLG | 10 | 140 3/4 | 140 3/4 | 140 3/4 | 140 3/4 | 141 | 144 | 10 | |
11527 | EAGLX | 0 | 12.51 | 12.51 | 13.13 | 0 | ||||
11528 | EAGT | 200 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
11529 | EAGV | 1000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0400 | 1000 | |
11530 | EAGYX | 0 | 21.19 | 21.19 | 21.19 | 0 | ||||
11531 | EAII | 500 | 24 1/2 | 23 1/2 | 24 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 2200 | |
11532 | EAIN | 200 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 1700 | |
11533 | EAIpA | 100 | 25 1/2 | 0 | ||||||
11534 | EALC | 0 | 0 | |||||||
11535 | EALN | 0 | 0 | |||||||
11536 | EALNL | 0 | 0 | |||||||
11537 | EAMAX | 0 | 13.99 | 13.99 | 14.69 | 0 | ||||
11538 | EAMBX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
11539 | EAMRX | 0 | 13.99 | 13.99 | 13.99 | 0 | ||||
11540 | EANAX | 0 | 10.75 | 10.75 | 11.17 | 0 | ||||
11541 | EAR | 3000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 1 13/16 | 2 | 3000 | |
11542 | EARC | 0 | 0 | |||||||
11543 | EARG | 0 | 0 | |||||||
11544 | EARM | 0 | 0 | |||||||
11545 | EARO | 0 | 0 | |||||||
11546 | EARR | 0 | 0 | |||||||
11547 | EART | 0 | 0 | |||||||
11548 | EARW | 0 | 0 | |||||||
11549 | EASA | 0 | 0 | |||||||
11550 | EASB | 800 | 11.0000 | 0 | ||||||
11551 | EASE | 0 | 0 | |||||||
11552 | EASEO | 0 | 0 | |||||||
11553 | EASGX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
11554 | EASI | 1000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 | 10 1/8 | 10 3/8 | 11300 | |
11555 | EASMX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
11556 | EASY | 5000 | 8 1/2 | 9 | 9 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 57500 | |
11557 | EAT | 200 | 18 5/8 | 18 3/8 | 18 5/8 | 18 3/8 | 18 1/4 | 18 3/4 | 1800 | |
11558 | EATA | 0 | 0 | |||||||
11559 | EATB | 0 | 0 | |||||||
11560 | EATD | 0 | 0 | |||||||
11561 | EATI | 0 | 0 | |||||||
11562 | EATL | 0 | 0 | |||||||
11563 | EATN | 0 | 0 | |||||||
11564 | EATR | 0 | 0 | |||||||
11565 | EATS | 400 | 3 1/4 | 3 1/4 | 3 1/4 | 3 3/32 | 3 | 3 1/4 | 13700 | |
11566 | EAU | 0 | 0 | |||||||
11567 | EAVN | 900 | 39 | 39 | 39 1/2 | 0 | ||||
11568 | EAW | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
11569 | EAX | 0 | 110.12 | 0 | ||||||
11570 | EB | 0 | 0 | |||||||
11571 | EBALX | 0 | 22.73 | 22.73 | 22.73 | 0 | ||||
11572 | EBAY | 100 | 19 | 18 1/4 | 19 1/4 | 18 1/4 | 18 | 19 | 7200 | |
11573 | EBCP | 600 | 21 7/8 | 21 7/8 | 22 3/4 | 21 7/8 | 21 7/8 | 22 3/4 | 9600 | |
11574 | EBERX | 0 | 20.23 | 20.23 | 21.46 | 0 | ||||
11575 | EBF | 500 | 10 1/8 | 10 1/2 | 10 5/8 | 10 | 10 1/4 | 10 5/8 | 9000 | |
11576 | EBFIX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
11577 | EBGLX | 0 | 12.46 | 12.46 | 12.46 | 0 | ||||
11578 | EBI | 0 | 0 | |||||||
11579 | EBIC | 400 | 0.0100 | 0 | ||||||
11580 | EBIpA | 600 | 32 | 0 | ||||||
11581 | EBMI | 0 | 0 | |||||||
11582 | EBP | 200 | 20 1/8 | 19 3/4 | 20 1/2 | 0 | ||||
11583 | EBRVF | 0 | 0 | |||||||
11584 | EBS | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 1/2 | 200 | |
11585 | EBSE | 0 | 0 | |||||||
11586 | EBSI | 200 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 3/4 | 15 1/8 | 23000 | |
11587 | EBSN | 0 | 0 | |||||||
11588 | EBSO | 0 | 0 | |||||||
11589 | EBSS | 0 | 0 | |||||||
11590 | EBST | 0 | 0 | |||||||
11591 | EBY | 100 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 1/2 | 100 | |
11592 | EBYE | 0 | 0 | |||||||
11593 | EBYI | 0 | 0 | |||||||
11594 | EBYN | 0 | 0 | |||||||
11595 | EBYO | 0 | 0 | |||||||
11596 | EC | 500 | 19 1/8 | 19 1/2 | 19 1/2 | 19 1/8 | 18 7/8 | 19 3/8 | 700 | |
11597 | ECAB | 0 | 0 | |||||||
11598 | ECABX | 0 | 39.06 | 39.06 | 39.06 | 0 | ||||
11599 | ECAGF | 0 | 151.4398 | 0 | ||||||
11600 | ECAR | 15000 | 0.1700 | 0.1700 | 0.1900 | 0.1000 | 0.1500 | 0.1700 | 424900 | |
11601 | ECC | 100 | 9 1/4 | 8 3/8 | 8 7/8 | 0 | ||||
11602 | ECCE | 0 | 0 | |||||||
11603 | ECCGX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
11604 | ECCR | 0 | 0 | |||||||
11605 | ECCS | 2000 | 2 7/8 | 2 7/8 | 3 1/8 | 903300 | ||||
11606 | ECD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
11607 | ECDRF | 0 | 0 | |||||||
11608 | ECF | 500 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 500 | |
11609 | ECG | 2000 | 3 11/16 | 0 | ||||||
11610 | ECGC | 200 | 25 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 2400 | |
11611 | ECGO | 0 | 0 | |||||||
11612 | ECGOF | 1000 | 6 15/16 | 7 1/4 | 7 3/8 | 6 7/8 | 6 7/8 | 6 15/16 | 81800 | |
11613 | ECGOX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
11614 | ECH | 2000 | 33 7/8 | 33 5/8 | 34 | 0 | ||||
11615 | ECHA | 0 | 0 | |||||||
11616 | ECHC | 0 | 0 | |||||||
11617 | ECHG | 1500 | 0.0200 | 0 | ||||||
11618 | ECHK | 0 | 0 | |||||||
11619 | ECHMX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
11620 | ECHO | 2500 | 1 15/32 | 1 1/2 | 1 1/2 | 1 15/32 | 1 13/32 | 1 15/32 | 20700 | |
11621 | ECHR | 0 | 0 | |||||||
11622 | ECHT | 0 | 0 | |||||||
11623 | ECHTA | 1000 | 4 1/4 | 4 1/4 | 5 | 0 | ||||
11624 | ECHTU | 1000 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 7/8 | 19900 | |
11625 | ECHTW | 2500 | 1 | 7/8 | 1 3/8 | 0 | ||||
11626 | ECHTZ | 3000 | 3/8 | 1/2 | 5/8 | 0 | ||||
11627 | ECI | 100 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 24 3/4 | 25 7/8 | 100 | |
11628 | ECIC | 0 | 0 | |||||||
11629 | ECII | 100 | 21 1/4 | 21 1/2 | 21 3/4 | 20 1/2 | 20 1/2 | 21 1/4 | 31400 | |
11630 | ECIL | 0 | 0 | |||||||
11631 | ECILF | 10000 | 19 3/4 | 19 5/8 | 20 1/4 | 19 1/2 | 19 5/8 | 19 3/4 | 204700 | |
11632 | ECIM | 0 | 0 | |||||||
11633 | ECIN | 2500 | 6 1/2 | 7 1/4 | 7 1/2 | 3440000 | ||||
11634 | ECIR | 0 | 0 | |||||||
11635 | ECIRF | 0 | 0 | |||||||
11636 | ECK | 300 | 34 | 34 | 34 3/8 | 0 | ||||
11637 | ECKA | 0 | 0 | |||||||
11638 | ECKB | 0 | 0 | |||||||
11639 | ECKC | 0 | 0 | |||||||
11640 | ECKD | 0 | 0 | |||||||
11641 | ECKE | 0 | 0 | |||||||
11642 | ECKG | 0 | 0 | |||||||
11643 | ECKH | 0 | 0 | |||||||
11644 | ECKK | 0 | 0 | |||||||
11645 | ECKL | 300 | 4 3/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 2400 | |
11646 | ECKLW | 4000 | 3/4 | 13/16 | 13/16 | 3/4 | 5/8 | 25/32 | 8000 | |
11647 | ECKN | 0 | 0 | |||||||
11648 | ECKR | 0 | 0 | |||||||
11649 | ECKS | 0 | 0 | |||||||
11650 | ECKT | 0 | 0 | |||||||
11651 | ECKW | 0 | 0 | |||||||
11652 | ECKX | 0 | 0 | |||||||
11653 | ECKw | 0 | 23 | 25 1/8 | 0 | |||||
11654 | ECL/WD | 0 | 0 | |||||||
11655 | ECLAF | 0 | 1.1300 | 0 | ||||||
11656 | ECLC | 0 | 0 | |||||||
11657 | ECLI | 0 | 0 | |||||||
11658 | ECLK | 0 | 0 | |||||||
11659 | ECLL | 0 | 0 | |||||||
11660 | ECLR | 0 | 0 | |||||||
11661 | ECLS | 0 | 0 | |||||||
11662 | ECLY | 0 | 0 | |||||||
11663 | ECLZ | 0 | 0 | |||||||
11664 | ECM | 0 | 0 | |||||||
11665 | ECN/WS | 0 | 0 | |||||||
11666 | ECNC | 0 | 0 | |||||||
11667 | ECNN | 0 | 0 | |||||||
11668 | ECO | 1000 | 6 1/8 | 6 5/16 | 6 7/16 | 6 1/8 | 6 1/8 | 6 5/16 | 79300 | |
11669 | ECOA | 0 | 0 | |||||||
11670 | ECOC | 0 | 0 | |||||||
11671 | ECOE | 0 | 0 | |||||||
11672 | ECOF | 0 | 0 | |||||||
11673 | ECOG | 0 | 0 | |||||||
11674 | ECOI | 0 | 0 | |||||||
11675 | ECOK | 0 | 0 | |||||||
11676 | ECOL | 300 | 1 1/8 | 1 1/8 | 1 3/16 | 1 1/16 | 1 | 1 3/16 | 16000 | |
11677 | ECOLE | 2000 | 1 7/16 | 1 5/16 | 1 7/16 | 0 | ||||
11678 | ECOM | 0 | 0 | |||||||
11679 | ECON | 0 | 0 | |||||||
11680 | ECOO | 0 | 0 | |||||||
11681 | ECOR | 0 | 0 | |||||||
11682 | ECOS | 6000 | 0.1289 | 0 | ||||||
11683 | ECOSE | 0 | 0 | |||||||
11684 | ECOT | 0 | 0 | |||||||
11685 | ECOU | 0 | 0 | |||||||
11686 | ECOV | 0 | 0 | |||||||
11687 | ECOW | 0 | 0 | |||||||
11688 | ECOY | 0 | 0 | |||||||
11689 | ECP | 100 | 41 7/8 | 43 3/8 | 43 3/4 | 0 | ||||
11690 | ECPB | 0 | 0 | |||||||
11691 | ECPC | 0 | 0 | |||||||
11692 | ECPF | 0 | 0 | |||||||
11693 | ECPI | 0 | 0 | |||||||
11694 | ECPL | 7000 | 4.0000 | 4.0625 | 4.1250 | 4.0000 | 3.5000 | 4.2500 | 13000 | |
11695 | ECPR | 0 | 0 | |||||||
11696 | ECSC | 1000 | 31/32 | 31/32 | 1 1/16 | 31/32 | 31/32 | 1 1/16 | 77400 | |
11697 | ECTH | 7000 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 7000 | |
11698 | ECTI | 0 | 0 | |||||||
11699 | ECTL | 17000 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 5/8 | 6 7/8 | 45300 | |
11700 | ECTMX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
11701 | ECU | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11702 | ECW | 0 | 1.2662 | 1.2701 | 1.2717 | 1.2647 | 0 | |||
11703 | ECX | 0 | 0 | |||||||
11704 | ECXO | 0 | 0 | |||||||
11705 | ED | 400 | 29 1/2 | 29 5/8 | 29 5/8 | 29 1/2 | 29 1/4 | 29 5/8 | 1400 | |
11706 | EDA | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
11707 | EDAC | 3100 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/8 | 24200 | |
11708 | EDBS | 0 | 0 | |||||||
11709 | EDBSP | 0 | 0 | |||||||
11710 | EDC | 0 | 0 | |||||||
11711 | EDCG | 0 | 0 | |||||||
11712 | EDCO | 1000 | 5 1/4 | 4 3/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 3/4 | 16000 | |
11713 | EDE | 500 | 19 | 19 | 19 1/16 | 19 | 1700 | |||
11714 | EDEL | 800 | 16 | 15 3/4 | 16 1/4 | 0 | ||||
11715 | EDEpA | 6930 | 6 3/8 | 6 5/8 | 7 1/8 | 0 | ||||
11716 | EDEpB | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 400 | |||
11717 | EDF | 1200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 1200 | |
11718 | EDFD | 0 | 0 | |||||||
11719 | EDFE | 0 | 0 | |||||||
11720 | EDFM | 0 | 0 | |||||||
11721 | EDFMF | 0 | 2.6410 | 0 | ||||||
11722 | EDFY | 3500 | 13 11/16 | 13 5/8 | 13 7/8 | 13 1/2 | 13 1/2 | 13 3/4 | 53500 | |
11723 | EDG | 400 | 4 3/8 | 4 1/2 | 4 3/4 | 0 | ||||
11724 | EDGC | 0 | 0 | |||||||
11725 | EDGE | 10700 | 7 1/2 | 7 1/8 | 7 1/2 | 7 1/8 | 7 1/4 | 7 1/2 | 102100 | |
11726 | EDGEW | 9000 | 3 5/32 | 2 5/8 | 3 5/32 | 2 5/8 | 3 | 3 3/8 | 78400 | |
11727 | EDGG | 0 | 0 | |||||||
11728 | EDGIX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
11729 | EDI | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 2000 | |||
11730 | EDIF | 0 | 0 | |||||||
11731 | EDIM | 0 | 0 | |||||||
11732 | EDIN | 1000 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
11733 | EDIS | 1000 | 0.2100 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2500 | 219000 | |
11734 | EDIT | 3000 | 9 | 9 | 9 1/8 | 0 | ||||
11735 | EDIX | 1000 | 3 5/8 | 3 1/2 | 3 5/8 | 3 3/8 | 3 7/16 | 3 5/8 | 21100 | |
11736 | EDIXW | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 7/16 | 1/2 | 8300 | |
11737 | EDL | 400 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 1000 | |||
11738 | EDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
11739 | EDMC | 2000 | 18 1/8 | 19 | 19 1/4 | 18 | 18 | 18 3/4 | 45000 | |
11740 | EDMD | 100 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 3/4 | 10400 | |
11741 | EDMK | 100 | 15 1/4 | 15 1/4 | 15 1/2 | 15 1/4 | 15 1/4 | 15 1/2 | 40900 | |
11742 | EDN | 0 | 0 | |||||||
11743 | EDNT | 0 | 0 | |||||||
11744 | EDNTF | 0 | 0 | |||||||
11745 | EDO | 3000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 4000 | |||
11746 | EDR/WS | 0 | 0 | |||||||
11747 | EDRM | 0 | 0 | |||||||
11748 | EDRMF | 0 | 1.5700 | 0 | ||||||
11749 | EDS | 200 | 48 3/8 | 47 | 48 3/8 | 46 3/8 | 46 7/8 | 48 3/8 | 15500 | |
11750 | EDS.W | 0 | 0 | |||||||
11751 | EDS/WS | 300 | 5/16 | 0 | ||||||
11752 | EDSB | 0 | 0 | |||||||
11753 | EDSC | 0 | 0 | |||||||
11754 | EDSE | 100 | 25 3/4 | 24 | 25 3/4 | 0 | ||||
11755 | EDSG | 0 | 0 | |||||||
11756 | EDSH | 0 | 0 | |||||||
11757 | EDSI | 0 | 0 | |||||||
11758 | EDSK | 0 | 0 | |||||||
11759 | EDSL | 0 | 0 | |||||||
11760 | EDSM | 0 | 0 | |||||||
11761 | EDSP | 0 | 0 | |||||||
11762 | EDSR | 0 | 0 | |||||||
11763 | EDSS | 0 | 0 | |||||||
11764 | EDST | 0 | 0 | |||||||
11765 | EDSX | 0 | 0 | |||||||
11766 | EDT/WS | 5000 | 1/16 | 0 | ||||||
11767 | EDTA | 10000 | 1.7500 | 1.5000 | 1.8750 | 0 | ||||
11768 | EDTAC | 0 | 0 | |||||||
11769 | EDTB | 0 | 0 | |||||||
11770 | EDTL | 0 | 0 | |||||||
11771 | EDTS | 0 | 0 | |||||||
11772 | EDUC | 300 | 8 1/8 | 7 | 8 1/2 | 7 | 8 | 8 1/4 | 145800 | |
11773 | EDUS | 0 | 0 | |||||||
11774 | EDUSF | 1500 | 2 3/8 | 2 5/8 | 2 5/8 | 2 3/8 | 2 3/8 | 2 3/4 | 3800 | |
11775 | EDVC | 0 | 0 | |||||||
11776 | EDW | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11777 | EDYN | 1000 | 5 1/4 | 5 31/64 | 5 31/64 | 5 1/8 | 5 1/8 | 5 1/2 | 5900 | |
11778 | EDYNW | 3200 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.1000 | 3200 | |
11779 | EDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
11780 | EDpA | 100 | 67 7/8 | 67 7/8 | 67 7/8 | 67 7/8 | 100 | |||
11781 | EDpB | 100 | 346 1/4 | 301 | 401 | 0 | ||||
11782 | EDpC | 360 | 70 3/4 | 0 | ||||||
11783 | EE | 5500 | 5 1/2 | 5 11/16 | 6 1/8 | 0 | ||||
11784 | EEC | 2400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2400 | |||
11785 | EECN | 2000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 13800 | |
11786 | EECND | 0 | 0 | |||||||
11787 | EECNW | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 5000 | |
11788 | EEE | 0 | 0 | |||||||
11789 | EEEE | 2000 | 3.5000 | 2.6250 | 3.6250 | 0 | ||||
11790 | EEI | 1400 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 1900 | |||
11791 | EEIG | 0 | 0 | |||||||
11792 | EENT | 0 | 0 | |||||||
11793 | EENTU | 0 | 0 | |||||||
11794 | EENTW | 0 | 0 | |||||||
11795 | EEQFX | 0 | 16.99 | 16.99 | 16.99 | 0 | ||||
11796 | EESI | 200 | 9 1/8 | 9 1/8 | 9 3/8 | 9 1/16 | 9 1/8 | 9 1/4 | 109800 | |
11797 | EET | 0 | 0 | |||||||
11798 | EEX | 200 | 11 1/8 | 11 | 11 3/8 | 0 | ||||
11799 | EEXK | 0 | 0 | |||||||
11800 | EEXL | 0 | 0 | |||||||
11801 | EEXM | 0 | 0 | |||||||
11802 | EEXO | 0 | 0 | |||||||
11803 | EEXS | 0 | 0 | |||||||
11804 | EEXX | 0 | 0 | |||||||
11805 | EEY/WS | 0 | 1/16 | 1/8 | 0 | |||||
11806 | EEw | 0 | 5 3/16 | 5 3/8 | 0 | |||||
11807 | EF | 600 | 16 5/8 | 16 3/4 | 17 1/4 | 0 | ||||
11808 | EFBI | 10000 | 15 1/4 | 15 | 15 3/4 | 0 | ||||
11809 | EFCW | 200 | 5 3/4 | 6 | 6 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 12800 | |
11810 | EFCX | 10000 | 6 1/8 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/4 | 52900 | |
11811 | EFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
11812 | EFG | 600 | 36 1/2 | 0 | ||||||
11813 | EFHAX | 0 | 10.64 | 10.64 | 11.17 | 0 | ||||
11814 | EFHBX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
11815 | EFIAX | 0 | 9.99 | 9.99 | 10.33 | 0 | ||||
11816 | EFIBX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
11817 | EFIC | 1500 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 1 5/16 | 1500 | |
11818 | EFII | 300 | 81 | 79 3/4 | 82 | 79 1/2 | 80 1/2 | 81 | 347700 | |
11819 | EFIPX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
11820 | EFIYX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
11821 | EFL | 200 | 15 7/8 | 0 | ||||||
11822 | EFMAX | 0 | 9.95 | 9.95 | 10.45 | 0 | ||||
11823 | EFMBX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
11824 | EFOAX | 0 | 16.54 | 16.54 | 17.36 | 0 | ||||
11825 | EFOBX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
11826 | EFOCX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
11827 | EFOI | 10000 | 0.1250 | 0.0937 | 0.1875 | 0 | ||||
11828 | EFONX | 0 | 16.57 | 16.57 | 16.57 | 0 | ||||
11829 | EFS | 500 | 33 3/4 | 33 1/2 | 34 1/8 | 0 | ||||
11830 | EFTC | 200 | 3 3/8 | 3 1/2 | 3 3/4 | 3 3/8 | 3 3/8 | 3 1/2 | 8800 | |
11831 | EFTK | 1000 | 1.2500 | 1.3125 | 1.3125 | 1.2500 | 1.2500 | 1.5000 | 18000 | |
11832 | EFU | 1000 | 37 1/2 | 37 | 37 3/4 | 0 | ||||
11833 | EFUA | 0 | 0 | |||||||
11834 | EFUL | 0 | 0 | |||||||
11835 | EFUO | 0 | 0 | |||||||
11836 | EFX | 200 | 33 1/4 | 33 | 33 1/4 | 33 | 32 3/4 | 33 1/4 | 1000 | |
11837 | EFXC | 0 | 0 | |||||||
11838 | EFXD | 0 | 0 | |||||||
11839 | EFXF | 0 | 0 | |||||||
11840 | EFXH | 0 | 0 | |||||||
11841 | EFXI | 0 | 0 | |||||||
11842 | EFXL | 0 | 0 | |||||||
11843 | EFXO | 0 | 0 | |||||||
11844 | EFXP | 0 | 0 | |||||||
11845 | EFXR | 0 | 0 | |||||||
11846 | EFXS | 0 | 0 | |||||||
11847 | EFXT | 0 | 0 | |||||||
11848 | EFXw | 0 | 19 7/8 | 20 1/2 | 0 | |||||
11849 | EG | 0 | 0 | |||||||
11850 | EGABX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
11851 | EGAS | 500 | 3.5000 | 3.6250 | 3.6250 | 3.2500 | 3.3750 | 3.5000 | 221800 | |
11852 | EGC | 0 | 0 | |||||||
11853 | EGCS | 0 | 0 | |||||||
11854 | EGE | 0 | 0 | |||||||
11855 | EGEX | 0 | 0 | |||||||
11856 | EGEXF | 0 | 0 | |||||||
11857 | EGFC | 900 | 27 1/2 | 28 1/2 | 28 1/2 | 27 1/2 | 27 1/2 | 28 1/2 | 6000 | |
11858 | EGG | 300 | 18 1/2 | 18 7/8 | 18 7/8 | 18 1/2 | 18 1/8 | 18 7/8 | 700 | |
11859 | EGGA | 0 | 0 | |||||||
11860 | EGGS | 500 | 6 1/4 | 6 1/2 | 6 5/8 | 6 1/8 | 6 3/16 | 6 1/4 | 393300 | |
11861 | EGIAX | 0 | 22.67 | 22.67 | 23.80 | 0 | ||||
11862 | EGIBX | 0 | 22.55 | 22.55 | 22.55 | 0 | ||||
11863 | EGICX | 0 | 22.55 | 22.55 | 22.55 | 0 | ||||
11864 | EGII | 0 | 0 | |||||||
11865 | EGIL | 200 | 4.0000 | 3.0000 | 4.0000 | 0 | ||||
11866 | EGLA | 10000 | 0.1200 | 0.0500 | 0.1200 | 0.0500 | 15000 | |||
11867 | EGLAC | 0 | 0 | |||||||
11868 | EGLB | 0 | 0 | |||||||
11869 | EGLBX | 0 | 19.38 | 19.38 | 19.38 | 0 | ||||
11870 | EGLE | 1000 | 4 1/8 | 3 3/4 | 4 1/4 | 3 3/4 | 4 | 4 1/4 | 64800 | |
11871 | EGLRX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
11872 | EGLS | 1000 | 17 1/2 | 17 5/8 | 17 5/8 | 16 5/8 | 17 1/4 | 17 5/8 | 489600 | |
11873 | EGMLY | 0 | 5.0000 | 0 | ||||||
11874 | EGMXX | 0 | 0.67 | 5.11 | 5.24 | 8380 | ||||
11875 | EGN | 200 | 26 1/4 | 26 3/4 | 27 1/8 | 0 | ||||
11876 | EGNO | 0 | 0 | |||||||
11877 | EGNR | 0 | 0 | |||||||
11878 | EGNS | 9000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.4375 | 9000 | |
11879 | EGNT | 0 | 0 | |||||||
11880 | EGOR | 0 | 0 | |||||||
11881 | EGP | 2700 | 25 7/8 | 25 3/4 | 25 7/8 | 25 5/8 | 13200 | |||
11882 | EGPM | 0 | 0 | |||||||
11883 | EGPT | 500 | 4 7/8 | 5 1/4 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 14500 | |
11884 | EGR | 100 | 52 5/8 | 50 1/4 | 51 1/4 | 0 | ||||
11885 | EGR.V | 0 | 0 | |||||||
11886 | EGRC | 0 | 0 | |||||||
11887 | EGRE | 0 | 0 | |||||||
11888 | EGRG | 0 | 0 | |||||||
11889 | EGRKH | 100 | 58.5000 | 0 | ||||||
11890 | EGRKI | 100 | 61.1000 | 0 | ||||||
11891 | EGRKM | 100 | 60.6000 | 0 | ||||||
11892 | EGRKN | 300 | 58.2500 | 0 | ||||||
11893 | EGRKO | 100 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | 100 | |||
11894 | EGRP | 5000 | 10 5/8 | 11 | 11 | 10 5/8 | 10 5/8 | 11 | 69300 | |
11895 | EGRR | 0 | 0 | |||||||
11896 | EGRS | 0 | 0 | |||||||
11897 | EGRWX | 0 | 13.70 | 13.70 | 14.97 | 0 | ||||
11898 | EGRw | 0 | 30 1/4 | 30 3/4 | 0 | |||||
11899 | EGTC | 1800 | 0.5000 | 0.0625 | 0.5000 | 0 | ||||
11900 | EGVAX | 0 | 24.35 | 24.35 | 25.56 | 0 | ||||
11901 | EGVBX | 0 | 24.33 | 24.33 | 24.33 | 0 | ||||
11902 | EGVR | 600 | 0.3125 | 0.0312 | 0.1562 | 0 | ||||
11903 | EGVYX | 0 | 24.36 | 24.36 | 24.36 | 0 | ||||
11904 | EGX | 600 | 10 5/8 | 0 | ||||||
11905 | EGXP | 500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.3750 | 500 | |
11906 | EGY | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 100 | |||
11907 | EGYI | 0 | 0 | |||||||
11908 | EGYKM | 400 | 24.8750 | 24.9500 | 24.9500 | 24.8750 | 9000 | |||
11909 | EGYKN | 100 | 98.0000 | 0 | ||||||
11910 | EGYKO | 200 | 100.1250 | 0 | ||||||
11911 | EGYKP | 100 | 77.0000 | 0 | ||||||
11912 | EGYLH | 200 | 25.0000 | 0 | ||||||
11913 | EGYLO | 200 | 94.2500 | 0 | ||||||
11914 | EGYLP | 100 | 104.5000 | 0 | ||||||
11915 | EGYPP | 28100 | 25.3200 | 0 | ||||||
11916 | EHCXX | 0 | 0.36 | 4.65 | 4.76 | 1029 | ||||
11917 | EHGAX | 0 | 11.06 | 11.06 | 11.61 | 0 | ||||
11918 | EHGBX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
11919 | EHGYX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
11920 | EHST | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/8 | 4 1/8 | 4 1/2 | 14200 | |
11921 | EHSTX | 0 | 15.10 | 15.10 | 15.85 | 0 | ||||
11922 | EI | 400 | 20 1/8 | 20 1/2 | 21 1/8 | 0 | ||||
11923 | EIAN | 0 | 0 | |||||||
11924 | EIB | 0 | 0 | |||||||
11925 | EIC | 100 | 44 7/8 | 0 | ||||||
11926 | EICO | 100 | 1.0000 | 0 | ||||||
11927 | EICT | 0 | 0 | |||||||
11928 | EICpT | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 900 | |||
11929 | EIDOF | 0 | 12.7500 | 0 | ||||||
11930 | EIEAX | 0 | 10.95 | 10.95 | 11.50 | 0 | ||||
11931 | EIEBX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
11932 | EIEYX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
11933 | EIF | 200 | 3/4 | 0 | ||||||
11934 | EIFH | 2000 | 0.5000 | 0.5200 | 0.5000 | 0.4400 | 0.4400 | 0.5000 | 8800 | |
11935 | EIFHL | 0 | 0 | |||||||
11936 | EIFI | 0 | 0 | |||||||
11937 | EIGBX | 0 | 17.92 | 17.92 | 17.92 | 0 | ||||
11938 | EIHYX | 0 | 7.87 | 7.87 | 8.26 | 0 | ||||
11939 | EIITX | 0 | 14.04 | 14.04 | 14.74 | 0 | ||||
11940 | EILL | 3000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 8500 | |
11941 | EINFX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
11942 | EIPM | 7000 | 4 | 4 | 5 1/2 | 0 | ||||
11943 | EIRE | 300 | 18 1/4 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 22000 | |
11944 | EIS | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 100 | |||
11945 | EISC | 0 | 0 | |||||||
11946 | EISI | 1000 | 8 3/4 | 8 7/8 | 9 1/8 | 8 5/8 | 8 5/8 | 8 7/8 | 64300 | |
11947 | EITAX | 0 | 10.36 | 10.36 | 10.71 | 0 | ||||
11948 | EITBX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
11949 | EITEF | 0 | 4.2300 | 0 | ||||||
11950 | EITGX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
11951 | EITXX | 0 | 0 | |||||||
11952 | EIX | 1000 | 19 3/8 | 19 3/8 | 19 1/2 | 19 3/8 | 19 1/4 | 19 5/8 | 44100 | |
11953 | EIXC | 0 | 0 | |||||||
11954 | EIXD | 0 | 0 | |||||||
11955 | EIXE | 0 | 0 | |||||||
11956 | EIXL | 0 | 0 | |||||||
11957 | EIXN | 0 | 0 | |||||||
11958 | EIXY | 0 | 0 | |||||||
11959 | EJ | 300 | 2 3/8 | 0 | ||||||
11960 | EJD | 200 | 16 1/8 | 16 1/2 | 16 7/8 | 0 | ||||
11961 | EJDE | 0 | 0 | |||||||
11962 | EJDN | 0 | 0 | |||||||
11963 | EJDP | 0 | 0 | |||||||
11964 | EJDW | 0 | 0 | |||||||
11965 | EJPTZ | 400 | 2.5000 | 2.5000 | 2.7500 | 0 | ||||
11966 | EJTX | 50000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
11967 | EJU | 0 | 0 | |||||||
11968 | EJX | 0 | 0 | |||||||
11969 | EJY | 0 | 0 | |||||||
11970 | EJZ | 0 | 0 | |||||||
11971 | EK | 100 | 82 1/8 | 82 1/4 | 82 5/8 | 82 | 82 | 82 3/8 | 5000 | |
11972 | EKC | 500 | 7 | 7 1/4 | 7 5/8 | 0 | ||||
11973 | EKCK | 0 | 0 | |||||||
11974 | EKCSU | 6300 | 0.0100 | 0 | ||||||
11975 | EKD | 0 | 0 | |||||||
11976 | EKL/U | 0 | 3 1/2 | 4 1/2 | 0 | |||||
11977 | EKL/WS | 0 | 1/4 | 7/8 | 0 | |||||
11978 | EKO | 200 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
11979 | EKOI | 0 | 0 | |||||||
11980 | EKOL | 0 | 0 | |||||||
11981 | EKP | 0 | 0 | |||||||
11982 | EKPp | 200 | 27 | 27 | 27 | 27 | 26 7/8 | 27 3/8 | 200 | |
11983 | EKR | 1100 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1100 | |||
11984 | EKSIA | 2000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
11985 | EKT | 200 | 13 3/8 | 15 1/8 | 15 7/8 | 0 | ||||
11986 | EKTAF | 0 | 36.2500 | 0 | ||||||
11987 | EL | 100 | 48 7/8 | 50 | 50 | 48 7/8 | 49 | 49 1/2 | 400 | |
11988 | EL.X | 0 | 0 | |||||||
11989 | EL.Y | 0 | 0 | |||||||
11990 | ELAM | 0 | 0 | |||||||
11991 | ELAMF | 300 | 9 3/4 | 9 3/8 | 9 3/4 | 0 | ||||
11992 | ELAN | 0 | 0 | |||||||
11993 | ELAV | 0 | 0 | |||||||
11994 | ELB | 200 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 200 | |||
11995 | ELBB | 0 | 0 | |||||||
11996 | ELBE | 0 | 0 | |||||||
11997 | ELBI | 0 | 0 | |||||||
11998 | ELBL | 0 | 0 | |||||||
11999 | ELBR | 0 | 0 | |||||||
12000 | ELBT | 0 | 0 | |||||||
12001 | ELBTF | 6900 | 12 7/8 | 12 7/8 | 13 1/4 | 12 3/4 | 12 7/8 | 13 | 52900 | |
12002 | ELBWF | 0 | 0 | |||||||
12003 | ELC/WS | 4500 | 1/2 | 11/16 | 1 1/16 | 0 | ||||
12004 | ELCAX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
12005 | ELCC | 10000 | 1 31/32 | 1 7/8 | 1 31/32 | 1 7/8 | 1 7/8 | 1 31/32 | 80000 | |
12006 | ELCCW | 7000 | 25/32 | 15/16 | 15/16 | 25/32 | 25/32 | 13/16 | 82700 | |
12007 | ELCH | 200 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 7/8 | 3600 | |
12008 | ELCO | 100 | 8 3/8 | 8 1/2 | 8 5/8 | 8 1/8 | 8 1/8 | 8 3/8 | 88700 | |
12009 | ELCTX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
12010 | ELD | 0 | 0 | |||||||
12011 | ELDFX | 0 | 18.32 | 18.32 | 18.32 | 0 | ||||
12012 | ELE | 200 | 60 1/2 | 64 1/8 | 64 3/4 | 0 | ||||
12013 | ELED | 0 | 0 | |||||||
12014 | ELEDY | 0 | 0 | |||||||
12015 | ELEK | 800 | 4 3/4 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 6100 | |
12016 | ELET | 1000 | 5 1/8 | 5 3/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/2 | 29200 | |
12017 | ELEU | 0 | 0 | |||||||
12018 | ELEX | 1000 | 14 7/8 | 14 1/8 | 15 | 14 1/8 | 14 5/8 | 15 | 76100 | |
12019 | ELF | 100 | 44 1/2 | 43 1/2 | 44 | 0 | ||||
12020 | ELFA | 0 | 0 | |||||||
12021 | ELFB | 0 | 0 | |||||||
12022 | ELFD | 0 | 0 | |||||||
12023 | ELFE | 0 | 0 | |||||||
12024 | ELFF | 0 | 0 | |||||||
12025 | ELFI | 0 | 0 | |||||||
12026 | ELFL | 0 | 0 | |||||||
12027 | ELFLX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
12028 | ELFN | 0 | 0 | |||||||
12029 | ELFNX | 0 | 50.33 | 50.33 | 50.33 | 0 | ||||
12030 | ELFP | 0 | 0 | |||||||
12031 | ELFS | 0 | 0 | |||||||
12032 | ELFTX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
12033 | ELFW | 0 | 0 | |||||||
12034 | ELGC | 1000 | 2.5625 | 2.0000 | 3.0000 | 0 | ||||
12035 | ELGIX | 0 | 21.76 | 21.76 | 21.76 | 0 | ||||
12036 | ELGT | 7200 | 3/4 | 15/16 | 15/16 | 5/8 | 5/8 | 7/8 | 955200 | |
12037 | ELH$ | 0 | 0 | |||||||
12038 | ELI | 0 | 0 | |||||||
12039 | ELINX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
12040 | ELJ | 1000 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 | 12 3/4 | 1500 | |
12041 | ELJO | 0 | 0 | |||||||
12042 | ELJT | 0 | 0 | |||||||
12043 | ELK | 100 | 18 3/4 | 20 3/4 | 21 1/4 | 0 | ||||
12044 | ELKD | 0 | 0 | |||||||
12045 | ELKM | 0 | 0 | |||||||
12046 | ELM | 500 | 18 1/4 | 18 1/8 | 18 7/8 | 0 | ||||
12047 | ELMAX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
12048 | ELMG | 100 | 20 1/2 | 20 3/8 | 20 11/16 | 20 1/8 | 20 1/4 | 20 1/2 | 75400 | |
12049 | ELMHX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
12050 | ELML | 0 | 0 | |||||||
12051 | ELMR | 700 | 0.0625 | 0 | ||||||
12052 | ELMS | 10000 | 2 1/16 | 2 1/8 | 2 1/8 | 2 | 2 1/8 | 2 3/8 | 21100 | |
12053 | ELMXX | 0 | 0.54 | 5.14 | 5.28 | 1337 | ||||
12054 | ELN | 400 | 30 | 30 | 30 | 29 7/8 | 29 1/2 | 30 | 2100 | |
12055 | ELN.W | 0 | 0 | |||||||
12056 | ELN.WA | 0 | 0 | |||||||
12057 | ELN/WS/A | 100 | 22 7/8 | 0 | ||||||
12058 | ELNA | 0 | 0 | |||||||
12059 | ELNAX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
12060 | ELNJX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
12061 | ELNK | 0 | 0 | |||||||
12062 | ELNL | 0 | 0 | |||||||
12063 | ELNM | 0 | 0 | |||||||
12064 | ELNN | 0 | 0 | |||||||
12065 | ELNO | 0 | 0 | |||||||
12066 | ELNS | 0 | 0 | |||||||
12067 | ELNT | 2200 | 5 1/16 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 1/4 | 18600 | |
12068 | ELNVY | 0 | 0 | |||||||
12069 | ELNX | 0 | 0 | |||||||
12070 | ELNYX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
12071 | ELOHX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
12072 | ELPA | 0 | 0 | |||||||
12073 | ELPAJ | 0 | 0 | |||||||
12074 | ELPE | 0 | 0 | |||||||
12075 | ELPNX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
12076 | ELPS | 0 | 0 | |||||||
12077 | ELPSI | 0 | 0 | |||||||
12078 | ELPT | 0 | 0 | |||||||
12079 | ELRC | 1300 | 22 3/4 | 22 3/4 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 2300 | |
12080 | ELRN | 0 | 0 | |||||||
12081 | ELRNF | 1000 | 10 3/4 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 6800 | |
12082 | ELRW | 0 | 0 | |||||||
12083 | ELRWF | 1500 | 3 7/8 | 3 3/8 | 3 3/4 | 0 | ||||
12084 | ELS | 0 | 0 | |||||||
12085 | ELSBY | 0 | 0 | |||||||
12086 | ELSC | 0 | 0 | |||||||
12087 | ELSE | 1000 | 4 1/4 | 3 7/8 | 4 3/8 | 0 | ||||
12088 | ELSI | 1000 | 6 7/8 | 7 3/16 | 7 3/8 | 6 7/8 | 6 7/8 | 7 | 19200 | |
12089 | ELSID | 3600 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
12090 | ELSO | 1000 | 0.1400 | 0.1300 | 0.1400 | 0.1100 | 0.1100 | 0.1400 | 59300 | |
12091 | ELST | 15000 | 0.2900 | 0.2300 | 0.3437 | 0 | ||||
12092 | ELT | 200 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 5/8 | 200 | |
12093 | ELTCX | 0 | 0 | |||||||
12094 | ELTD | 0 | 0 | |||||||
12095 | ELTL | 0 | 0 | |||||||
12096 | ELTN | 300 | 29 3/4 | 31 1/2 | 31 3/4 | 29 1/2 | 29 3/4 | 30 | 55500 | |
12097 | ELTP | 700 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
12098 | ELTT | 0 | 0 | |||||||
12099 | ELTX | 200 | 5 5/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 10800 | |
12100 | ELUX | 0 | 0 | |||||||
12101 | ELUXF | 0 | 58.6000 | 0 | ||||||
12102 | ELUXY | 200 | 58 7/8 | 58 7/8 | 58 7/8 | 58 1/2 | 58 1/2 | 58 7/8 | 3100 | |
12103 | ELXC | 3600 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
12104 | ELXS | 100 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 3/8 | 1900 | |
12105 | ELY | 300 | 30 | 29 1/8 | 30 1/8 | 28 5/8 | 29 5/8 | 30 | 7200 | |
12106 | ELYA | 0 | 0 | |||||||
12107 | ELYB | 0 | 0 | |||||||
12108 | ELYC | 0 | 0 | |||||||
12109 | ELYE | 0 | 0 | |||||||
12110 | ELYK | 0 | 0 | |||||||
12111 | ELYN | 0 | 0 | |||||||
12112 | ELYP | 0 | 0 | |||||||
12113 | ELYR | 0 | 0 | |||||||
12114 | ELYS | 0 | 0 | |||||||
12115 | ELYY | 0 | 0 | |||||||
12116 | EMAC | 500 | 5.3750 | 5.1250 | 5.3750 | 0 | ||||
12117 | EMACU | 10000 | 7.0000 | 6.0000 | 8.0000 | 0 | ||||
12118 | EMACW | 4000 | 1.3000 | 1.0625 | 1.3750 | 0 | ||||
12119 | EMAK | 100 | 23 | 23 1/2 | 23 3/4 | 22 1/2 | 22 1/2 | 23 | 15100 | |
12120 | EMALY | 0 | 5.6500 | 0 | ||||||
12121 | EMAP | 0 | 0 | |||||||
12122 | EMAXX | 0 | 0.67 | 4.82 | 4.93 | 18630 | ||||
12123 | EMBIX | 0 | 13.09 | 13.09 | 13.09 | 0 | ||||
12124 | EMBM | 200 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | 35.5000 | 37.0000 | 400 | |
12125 | EMBR | 1000 | 13/16 | 29/32 | 1 | 3/4 | 13/16 | 15/16 | 50200 | |
12126 | EMBTX | 0 | 17.85 | 17.85 | 17.85 | 0 | ||||
12127 | EMBU | 200 | 5.2500 | 5.1250 | 5.2500 | 5.1250 | 5.1250 | 5.3750 | 300 | |
12128 | EMBX | 2000 | 6 3/4 | 6 5/8 | 6 7/8 | 6 5/8 | 6 11/16 | 6 7/8 | 46000 | |
12129 | EMBXW | 5000 | 1/32 | 1/32 | 1/16 | 0 | ||||
12130 | EMBXX | 0 | 0.67 | 4.11 | 4.19 | 99 | ||||
12131 | EMC | 600 | 29 1/4 | 29 1/2 | 29 7/8 | 29 1/4 | 29 1/8 | 29 1/2 | 8300 | |
12132 | EMCA | 0 | 0 | |||||||
12133 | EMCC | 0 | 0 | |||||||
12134 | EMCF | 0 | 0 | |||||||
12135 | EMCG | 20000 | 13 5/8 | 13 3/4 | 13 3/4 | 13 1/2 | 13 3/8 | 13 3/4 | 51000 | |
12136 | EMCGW | 100 | 5.6250 | 2.8750 | 5.1250 | 0 | ||||
12137 | EMCGX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
12138 | EMCGZ | 13300 | 3.0000 | 2.6250 | 3.6250 | 0 | ||||
12139 | EMCI | 100 | 12 | 12 1/8 | 12 1/8 | 11 1/2 | 11 1/2 | 11 3/4 | 9000 | |
12140 | EMCL | 0 | 0 | |||||||
12141 | EMCM | 1000 | 19.2500 | 18.5000 | 19.5000 | 0 | ||||
12142 | EMCO | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 3/4 | 500 | |
12143 | EMCR | 200 | 19 3/4 | 20 1/4 | 20 3/4 | 19 1/4 | 19 3/8 | 19 3/4 | 122600 | |
12144 | EMCS | 0 | 0 | |||||||
12145 | EMCT | 0 | 0 | |||||||
12146 | EMCW | 0 | 0 | |||||||
12147 | EMCX | 0 | 0 | |||||||
12148 | EMCY | 0 | 0 | |||||||
12149 | EMD | 500 | 18 | 18 | 18 | 18 | 17 7/8 | 18 1/4 | 500 | |
12150 | EMDFX | 0 | 11.27 | 11.27 | 11.71 | 0 | ||||
12151 | EMDGF | 0 | 0.3000 | 0 | ||||||
12152 | EME | 700 | 12 3/4 | 12 7/8 | 13 3/8 | 0 | ||||
12153 | EMED | 1000 | 2 3/4 | 3 1/8 | 3 1/8 | 2 5/8 | 15500 | |||
12154 | EMEIX | 0 | 16.38 | 16.38 | 16.38 | 0 | ||||
12155 | EMEL | 0 | 0 | |||||||
12156 | EMELY | 0 | 20.8000 | 0 | ||||||
12157 | EMEM | 0 | 0 | |||||||
12158 | EMEQX | 0 | 16.32 | 16.32 | 16.32 | 0 | ||||
12159 | EMF | 100 | 19 1/4 | 19 5/8 | 19 5/8 | 19 1/4 | 19 1/8 | 19 3/8 | 2700 | |
12160 | EMFIX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
12161 | EMFK | 0 | 0 | |||||||
12162 | EMFLX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
12163 | EMG | 300 | 11 | 10 5/8 | 11 | 0 | ||||
12164 | EMGAX | 0 | 8.80 | 8.80 | 9.24 | 0 | ||||
12165 | EMGBX | 0 | 8.73 | 8.73 | 8.73 | 0 | ||||
12166 | EMGFX | 0 | 14.78 | 14.78 | 14.78 | 0 | ||||
12167 | EMGG | 200 | 14.5000 | 10.0000 | 12.5000 | 0 | ||||
12168 | EMGIX | 0 | 5.88 | 5.88 | 5.88 | 0 | ||||
12169 | EMGOX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
12170 | EMGRX | 0 | 13.34 | 13.34 | 13.97 | 0 | ||||
12171 | EMGSX | 0 | 5.37 | 5.37 | 5.37 | 0 | ||||
12172 | EMGYX | 0 | 8.82 | 8.82 | 8.82 | 0 | ||||
12173 | EMI | 100 | 7/8 | 0 | ||||||
12174 | EMIAX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
12175 | EMIC | 500 | 0.4375 | 0.4375 | 1.0625 | 0 | ||||
12176 | EMICP | 5000 | 1.1250 | 1.1250 | 1.2500 | 1.1250 | 1.0000 | 1.5000 | 21800 | |
12177 | EMIEC | 2000 | 0.7500 | 0 | ||||||
12178 | EMIFX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
12179 | EMIP | 0 | 0 | |||||||
12180 | EMIS | 500 | 14 9/16 | 14 3/8 | 14 5/8 | 13 3/4 | 14 3/8 | 14 5/8 | 87300 | |
12181 | EMIp | 100 | 1 7/8 | 0 | ||||||
12182 | EML | 500 | 13 | 0 | ||||||
12183 | EMLA | 0 | 0 | |||||||
12184 | EMLD | 0 | 0 | |||||||
12185 | EMLR | 0 | 0 | |||||||
12186 | EMLT | 0 | 0 | |||||||
12187 | EMLTF | 2000 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 3/8 | 7900 | |
12188 | EMLX | 1000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/2 | 19800 | |
12189 | EMMAX | 0 | 11.07 | 11.07 | 11.71 | 0 | ||||
12190 | EMMBX | 0 | 11.01 | 11.01 | 11.01 | 0 | ||||
12191 | EMMCX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
12192 | EMMIX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
12193 | EMML | 0 | 0 | |||||||
12194 | EMMS | 1000 | 34 1/8 | 36 1/2 | 37 | 34 | 34 | 34 3/4 | 711100 | |
12195 | EMN | 2000 | 57 3/8 | 56 3/4 | 57 3/8 | 56 | 56 3/4 | 57 1/2 | 4000 | |
12196 | EMNC | 0 | 0 | |||||||
12197 | EMNE | 0 | 0 | |||||||
12198 | EMNI | 0 | 0 | |||||||
12199 | EMNL | 0 | 0 | |||||||
12200 | EMNS | 0 | 0 | |||||||
12201 | EMNT | 0 | 0 | |||||||
12202 | EMO | 1000 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
12203 | EMON | 100 | 3 | 3 | 3 1/16 | 2 7/8 | 3 | 3 1/8 | 18200 | |
12204 | EMP | 200 | 6 7/16 | 6 5/8 | 6 5/8 | 6 3/8 | 2100 | |||
12205 | EMP.A | 0 | 0 | |||||||
12206 | EMPA | 0 | 0 | |||||||
12207 | EMPDO | 100 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 100 | |||
12208 | EMPE | 5000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1250 | 0.4375 | 5000 | |
12209 | EMPG | 8000 | 0.6562 | 0.6250 | 1.2500 | 0 | ||||
12210 | EMPI | 100 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 18 3/4 | 33800 | |
12211 | EMPJF | 0 | 4.5000 | 0 | ||||||
12212 | EMPK | 0 | 0 | |||||||
12213 | EMPMY | 0 | 1.7500 | 0 | ||||||
12214 | EMPR | 0 | 0 | |||||||
12215 | EMR | 100 | 98 3/4 | 99 3/4 | 100 3/8 | 98 3/4 | 98 1/8 | 98 3/4 | 3600 | |
12216 | EMRA | 0 | 0 | |||||||
12217 | EMRB | 0 | 0 | |||||||
12218 | EMRC | 0 | 0 | |||||||
12219 | EMRD | 0 | 0 | |||||||
12220 | EMRE | 0 | 0 | |||||||
12221 | EMRI | 0 | 0 | |||||||
12222 | EMRN | 0 | 0 | |||||||
12223 | EMRR | 0 | 0 | |||||||
12224 | EMRT | 0 | 0 | |||||||
12225 | EMRX | 0 | 0 | |||||||
12226 | EMRY | 0 | 0 | |||||||
12227 | EMSCX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
12228 | EMSG | 1800 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
12229 | EMSI | 300 | 7 | 7 1/4 | 7 1/4 | 7 | 7 | 7 3/4 | 500 | |
12230 | EMSIW | 4100 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 4100 | |
12231 | EMT | 7900 | 29 1/8 | 29 | 31 1/8 | 0 | ||||
12232 | EMTGX | 0 | 11.92 | 11.92 | 11.92 | 0 | ||||
12233 | EMTL | 0 | 0 | |||||||
12234 | EMTLF | 0 | 0 | |||||||
12235 | EMTMX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
12236 | EMTN | 0 | 0 | |||||||
12237 | EMTPX | 0 | 17.85 | 17.85 | 17.85 | 0 | ||||
12238 | EMTR | 0 | 0 | |||||||
12239 | EMTS | 0 | 0 | |||||||
12240 | EMTW | 0 | 0 | |||||||
12241 | EMUAX | 0 | 10.19 | 10.19 | 10.53 | 0 | ||||
12242 | EMUCX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
12243 | EMUIX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
12244 | EMUNX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
12245 | EMUSX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
12246 | EMW | 0 | 0 | |||||||
12247 | EN | 0 | 0 | |||||||
12248 | ENA | 1000 | 22 3/8 | 22 1/4 | 22 3/8 | 22 1/4 | 22 1/8 | 22 1/2 | 6000 | |
12249 | ENAD | 0 | 0 | |||||||
12250 | ENAG | 0 | 0 | |||||||
12251 | ENAL | 0 | 0 | |||||||
12252 | ENAM | 0 | 0 | |||||||
12253 | ENAP | 0 | 0 | |||||||
12254 | ENAPQ | 0 | 0 | |||||||
12255 | ENAR | 0 | 0 | |||||||
12256 | ENBC | 500 | 6 1/4 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 1/4 | 6700 | |
12257 | ENBM | 0 | 0 | |||||||
12258 | ENBX | 200 | 31 | 32 | 32 | 30 7/8 | 30 3/4 | 31 | 36900 | |
12259 | ENBXX | 0 | 0.57 | 3.88 | 3.95 | 16 | ||||
12260 | ENC | 300 | 9 1/4 | 0 | ||||||
12261 | ENCAX | 0 | 39.40 | 39.40 | 41.36 | 0 | ||||
12262 | ENCBX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
12263 | ENCC | 1000 | 1 5/16 | 1 11/32 | 1 3/8 | 1 1/4 | 1 9/32 | 1 11/32 | 99200 | |
12264 | ENCD | 200 | 37 1/2 | 40 | 40 1/2 | 37 1/2 | 37 1/2 | 38 1/8 | 451600 | |
12265 | ENCH | 0 | 0 | |||||||
12266 | ENCHQ | 0 | 0 | |||||||
12267 | ENCMX | 0 | 10.22 | 10.22 | 10.73 | 0 | ||||
12268 | ENCP | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/4 | 300 | |
12269 | ENCR | 0 | 0 | |||||||
12270 | ENCRF | 4500 | 23/32 | 23/32 | 23/32 | 23/32 | 23/32 | 13/16 | 4500 | |
12271 | ENCV | 0 | 0 | |||||||
12272 | ENDG | 300 | 4 1/2 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 3300 | |
12273 | ENDIX | 0 | 21.09 | 21.09 | 21.09 | 0 | ||||
12274 | ENDO | 200 | 4.5000 | 4.4375 | 4.5000 | 4.3750 | 4.3750 | 4.5000 | 6600 | |
12275 | ENDU | 2100 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9375 | 5800 | |
12276 | ENDUW | 100 | 0.1500 | 0.1500 | 0.4062 | 0 | ||||
12277 | ENDY | 500 | 0.1250 | 0 | ||||||
12278 | ENE | 1000 | 46 1/2 | 47 1/4 | 47 1/2 | 46 1/2 | 46 1/4 | 46 3/4 | 14000 | |
12279 | ENEA | 0 | 0 | |||||||
12280 | ENEB | 0 | 0 | |||||||
12281 | ENEC | 0 | 0 | |||||||
12282 | ENED | 0 | 0 | |||||||
12283 | ENEE | 0 | 0 | |||||||
12284 | ENEF | 0 | 0 | |||||||
12285 | ENEG | 0 | 0 | |||||||
12286 | ENEH | 0 | 0 | |||||||
12287 | ENEHA | 0 | 0 | |||||||
12288 | ENEI | 0 | 0 | |||||||
12289 | ENEK | 0 | 0 | |||||||
12290 | ENEL | 0 | 0 | |||||||
12291 | ENELY | 0 | 0 | |||||||
12292 | ENEM | 0 | 0 | |||||||
12293 | ENEN | 0 | 0 | |||||||
12294 | ENEO | 0 | 0 | |||||||
12295 | ENEP | 0 | 0 | |||||||
12296 | ENER | 3000 | 15 1/2 | 15 3/8 | 15 5/8 | 15 1/8 | 15 3/8 | 15 5/8 | 29000 | |
12297 | ENES | 0 | 0 | |||||||
12298 | ENET | 500 | 2 1/8 | 2 1/16 | 2 3/8 | 2 | 2 1/4 | 2 3/8 | 21900 | |
12299 | ENEU | 0 | 0 | |||||||
12300 | ENEW | 0 | 0 | |||||||
12301 | ENEX | 1000 | 9 1/4 | 8 7/8 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/4 | 1200 | |
12302 | ENEpA | 400 | 26 | 0 | ||||||
12303 | ENEpC | 200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 2400 | |||
12304 | ENEpJ | 200 | 501 | 0 | ||||||
12305 | ENG | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/8 | 15 3/4 | 100 | |
12306 | ENGBX | 0 | 14.06 | 14.06 | 14.06 | 0 | ||||
12307 | ENGC | 0 | 0 | |||||||
12308 | ENGI | 0 | 0 | |||||||
12309 | ENGIX | 0 | 24.57 | 24.57 | 25.80 | 0 | ||||
12310 | ENGL | 5000 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/2 | 12300 | |
12311 | ENGN | 0 | 0 | |||||||
12312 | ENGNY | 0 | 5.5000 | 0 | ||||||
12313 | ENGO | 0 | 0 | |||||||
12314 | ENGR | 0 | 0 | |||||||
12315 | ENGRX | 0 | 14.18 | 14.18 | 14.89 | 0 | ||||
12316 | ENGSQ | 0 | 0 | |||||||
12317 | ENGT | 0 | 0 | |||||||
12318 | ENGVX | 0 | 11.83 | 11.83 | 12.42 | 0 | ||||
12319 | ENGX | 0 | 0 | |||||||
12320 | ENHBX | 0 | 11.73 | 11.73 | 11.73 | 0 | ||||
12321 | ENHYX | 0 | 11.73 | 11.73 | 12.31 | 0 | ||||
12322 | ENI | 300 | 31 1/8 | 28 3/4 | 29 1/2 | 0 | ||||
12323 | ENIBX | 0 | 24.41 | 24.41 | 24.41 | 0 | ||||
12324 | ENID | 0 | 0 | |||||||
12325 | ENIGX | 0 | 18.07 | 18.07 | 18.97 | 0 | ||||
12326 | ENIR | 110500 | 0.0150 | 0.0100 | 0.0600 | 0 | ||||
12327 | ENIS | 0 | 0 | |||||||
12328 | ENISF | 0 | 4.8900 | 0 | ||||||
12329 | ENIU | 0 | 0 | |||||||
12330 | ENJAX | 0 | 10.97 | 10.97 | 11.52 | 0 | ||||
12331 | ENJXX | 0 | 0.62 | 2.62 | 2.60 | 584 | ||||
12332 | ENL | 100 | 33 5/8 | 0 | ||||||
12333 | ENLI | 0 | 0 | |||||||
12334 | ENMBX | 0 | 8.13 | 8.13 | 8.13 | 0 | ||||
12335 | ENMD | 500 | 15 | 15 1/4 | 15 1/4 | 14 3/4 | 14 3/4 | 15 3/4 | 12300 | |
12336 | ENML | 200 | 5 3/4 | 5 1/2 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 4000 | |
12337 | ENMPX | 0 | 8.19 | 8.19 | 8.60 | 0 | ||||
12338 | ENMXX | 0 | 0.57 | 4.43 | 4.52 | 526 | ||||
12339 | ENMYX | 0 | 8.22 | 8.22 | 8.22 | 0 | ||||
12340 | ENN | 23400 | 11 3/4 | 11 3/4 | 11 3/4 | 11 5/8 | 59300 | |||
12341 | ENNI | 0 | 0 | |||||||
12342 | ENP | 700 | 26 3/8 | 25 5/8 | 26 | 0 | ||||
12343 | ENPC | 0 | 0 | |||||||
12344 | ENPQ | 0 | 0 | |||||||
12345 | ENPT | 500 | 11 3/4 | 12 1/8 | 12 1/8 | 11 1/4 | 11 1/4 | 12 | 25200 | |
12346 | ENQ/WS | 15000 | 1/32 | 0 | ||||||
12347 | ENQM | 0 | 0 | |||||||
12348 | ENRC | 0 | 0 | |||||||
12349 | ENRE | 0 | 0 | |||||||
12350 | ENRF | 0 | 0 | |||||||
12351 | ENRG | 0 | 0 | |||||||
12352 | ENRGA | 0 | 0 | |||||||
12353 | ENRI | 0 | 0 | |||||||
12354 | ENRO | 3700 | 0.0312 | 0.0100 | 0.5000 | 0 | ||||
12355 | ENRT | 0 | 0 | |||||||
12356 | ENRTF | 0 | 4.3300 | 0 | ||||||
12357 | ENS | 4000 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/8 | 23 3/8 | 24 | 38000 | |
12358 | ENSB | 0 | 0 | |||||||
12359 | ENSC | 800 | 6 1/2 | 6 1/2 | 6 5/8 | 6 31/64 | 6 1/2 | 6 5/8 | 23800 | |
12360 | ENSCW | 800 | 1 1/2 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 5/8 | 23800 | |
12361 | ENSD | 0 | 0 | |||||||
12362 | ENSE | 0 | 0 | |||||||
12363 | ENSF | 0 | 0 | |||||||
12364 | ENSG | 0 | 0 | |||||||
12365 | ENSI | 0 | 0 | |||||||
12366 | ENSIP | 0 | 0 | |||||||
12367 | ENSK | 0 | 0 | |||||||
12368 | ENSL | 0 | 0 | |||||||
12369 | ENSM | 0 | 0 | |||||||
12370 | ENSO | 1000 | 2 11/16 | 2 11/16 | 2 3/4 | 2 11/16 | 2 5/8 | 2 11/16 | 14400 | |
12371 | ENSOP | 0 | 0 | |||||||
12372 | ENSPX | 0 | 6.02 | 6.02 | 6.32 | 0 | ||||
12373 | ENSR | 0 | 0 | |||||||
12374 | ENSS | 0 | 0 | |||||||
12375 | ENSY | 100 | 1 49/64 | 1 3/4 | 1 49/64 | 1 3/4 | 1 3/4 | 2 | 300 | |
12376 | ENSpE | 100 | 99 1/2 | 100 | 100 | 99 1/2 | 291800 | |||
12377 | ENSpF | 201000 | 23 5/32 | 0 | ||||||
12378 | ENT/U | 0 | 0 | |||||||
12379 | ENT/WS | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 1 | 3000 | |
12380 | ENTBX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
12381 | ENTC | 500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1100 | 1000 | |
12382 | ENTG | 6200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 6200 | |
12383 | ENTGE | 0 | 0 | |||||||
12384 | ENTN | 0 | 0 | |||||||
12385 | ENTR | 1100 | 2 1/2 | 2 3/8 | 2 5/8 | 2 3/8 | 2 1/2 | 2 5/8 | 37600 | |
12386 | ENTRW | 1000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 7/8 | 1000 | |
12387 | ENV | 1800 | 5 | 5 | 5 | 5 | 1800 | |||
12388 | ENVA | 1000 | 1.7500 | 1.7500 | 5.7500 | 0 | ||||
12389 | ENVC | 0 | 0.0050 | 0.0700 | 0 | |||||
12390 | ENVD | 0 | 0 | |||||||
12391 | ENVFF | 0 | 1.1800 | 0 | ||||||
12392 | ENVG | 1000 | 2 7/8 | 2 15/16 | 3 1/4 | 2 3/4 | 2 3/4 | 3 | 132500 | |
12393 | ENVGU | 1000 | 3 3/8 | 3 | 3 3/8 | 0 | ||||
12394 | ENVGW | 5000 | 1/4 | 3/16 | 9/32 | 0 | ||||
12395 | ENVH | 100 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
12396 | ENVI | 5000 | 2 1/8 | 2 1/4 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 26900 | |
12397 | ENVQ | 200 | 1.3750 | 1.2500 | 1.6250 | 0 | ||||
12398 | ENVR | 130 | 2 1/4 | 1 7/8 | 2 1/2 | 0 | ||||
12399 | ENVRD | 10000 | 0.2100 | 0.1562 | 0.1875 | 0.1400 | 0.1400 | 0.1700 | 1824100 | |
12400 | ENVRU | 500 | 7/16 | 1/4 | 1/2 | 0 | ||||
12401 | ENVRW | 2000 | 1/8 | 1/8 | 3/16 | 0 | ||||
12402 | ENVS | 300 | 45.3750 | 0 | ||||||
12403 | ENVY | 4100 | 36 1/4 | 37 1/4 | 37 1/4 | 36 1/4 | 36 1/4 | 36 3/4 | 15700 | |
12404 | ENXI | 1000 | 3.2500 | 0 | ||||||
12405 | ENZ | 800 | 18 3/8 | 18 1/2 | 19 | 0 | ||||
12406 | ENZD | 0 | 0 | |||||||
12407 | ENZE | 0 | 0 | |||||||
12408 | ENZH | 50000 | 0.0030 | 0.0030 | 0.0050 | 0 | ||||
12409 | ENZN | 900 | 2 5/16 | 2 5/16 | 2 1/2 | 2 5/16 | 2 5/16 | 2 7/16 | 94500 | |
12410 | EOC | 100 | 17 1/2 | 16 5/8 | 17 | 0 | ||||
12411 | EOCU | 0 | 0 | |||||||
12412 | EOG | 200 | 27 3/4 | 27 7/8 | 27 7/8 | 27 5/8 | 27 1/4 | 27 1/2 | 600 | |
12413 | EOGB | 0 | 0 | |||||||
12414 | EOGC | 0 | 0 | |||||||
12415 | EOGE | 0 | 0 | |||||||
12416 | EOGI | 0 | 0 | |||||||
12417 | EOGO | 0 | 0 | |||||||
12418 | EOGT | 0 | 0 | |||||||
12419 | EOGX | 0 | 0 | |||||||
12420 | EOLA | 0 | 0 | |||||||
12421 | EOLpA | 200 | 26 3/8 | 0 | ||||||
12422 | EOLpB | 800 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 800 | |||
12423 | EON | 0 | 0 | |||||||
12424 | EONC | 0 | 0 | |||||||
12425 | EONCQ | 0 | 0 | |||||||
12426 | EONE | 300 | 5 1/2 | 5 1/2 | 5 3/4 | 0 | ||||
12427 | EOPT | 500 | 0.0700 | 0.0700 | 0.1000 | 0 | ||||
12428 | EOT | 100 | 20 1/2 | 20 | 20 3/8 | 0 | ||||
12429 | EOTT | 0 | 0 | |||||||
12430 | EPAR | 5000 | 1.4375 | 1.3750 | 1.4375 | 1.3750 | 1.2187 | 1.4375 | 6300 | |
12431 | EPASZ | 1000 | 0.0200 | 0 | ||||||
12432 | EPAXX | 0 | 0.36 | 3.06 | 3.13 | 273 | ||||
12433 | EPC | 0 | 0 | |||||||
12434 | EPEA | 100000 | 0.0300 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0350 | 842500 | |
12435 | EPG | 200 | 49 5/8 | 50 1/8 | 50 1/8 | 49 5/8 | 49 3/8 | 49 7/8 | 500 | |
12436 | EPGC | 0 | 0 | |||||||
12437 | EPGF | 0 | 0 | |||||||
12438 | EPGG | 0 | 0 | |||||||
12439 | EPGI | 0 | 0 | |||||||
12440 | EPGP | 0 | 0 | |||||||
12441 | EPGS | 0 | 0 | |||||||
12442 | EPGT | 0 | 0 | |||||||
12443 | EPHI | 1000 | 3 7/8 | 4 3/8 | 4 3/8 | 3 7/8 | 3 7/8 | 4 3/8 | 3000 | |
12444 | EPHIW | 1000 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
12445 | EPI | 0 | 0 | |||||||
12446 | EPIC | 1000 | 24 1/8 | 24 1/16 | 24 3/4 | 23 3/4 | 24 1/8 | 25 | 35200 | |
12447 | EPID | 0 | 0 | |||||||
12448 | EPIE | 600 | 10 | 10 1/2 | 11 | 10 | 10 | 10 3/4 | 77000 | |
12449 | EPIH | 0 | 0 | |||||||
12450 | EPIHQ | 1000 | 0.0700 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | 0.1000 | 149000 | |
12451 | EPII | 3000 | 2 7/8 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 8600 | |
12452 | EPIL | 0 | 0 | |||||||
12453 | EPILF | 0 | 0.7200 | 0 | ||||||
12454 | EPLN | 100000 | 0.0650 | 0.1500 | 0.2500 | 0 | ||||
12455 | EPLT | 0 | 0 | |||||||
12456 | EPLTF | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 5/16 | 3900 | |
12457 | EPMD | 500 | 4 1/2 | 4 1/2 | 5 1/4 | 0 | ||||
12458 | EPN | 0 | 0 | |||||||
12459 | EPNB | 200 | 33.2500 | 30.7500 | 32.0000 | 0 | ||||
12460 | EPNE | 0 | 0 | |||||||
12461 | EPNR | 0 | 0 | |||||||
12462 | EPO | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
12463 | EPP | 500 | 28 1/4 | 28 5/8 | 29 1/8 | 0 | ||||
12464 | EPPA | 0 | 0 | |||||||
12465 | EPPC | 0 | 0 | |||||||
12466 | EPPH | 1000 | 0.9375 | 0.9375 | 1.0000 | 0 | ||||
12467 | EPPHW | 20000 | 0.1875 | 0.1562 | 0.2812 | 0 | ||||
12468 | EPPI | 0 | 0 | |||||||
12469 | EPPT | 0 | 0 | |||||||
12470 | EPQS | 0 | 0 | |||||||
12471 | EPR | 0 | 0 | |||||||
12472 | EPR.A | 0 | 0 | |||||||
12473 | EPT | 100 | 12 1/2 | 13 | 13 | 12 1/2 | 11 7/8 | 12 1/4 | 200 | |
12474 | EPTC | 2500 | 4.6250 | 4.8125 | 4.8125 | 4.5000 | 4.5000 | 4.8750 | 15500 | |
12475 | EPTG | 5000 | 5.6250 | 0 | ||||||
12476 | EPTM | 0 | 0 | |||||||
12477 | EPTO | 0 | 0 | |||||||
12478 | EPTS | 0 | 0 | |||||||
12479 | EPTY | 0 | 0 | |||||||
12480 | EPU | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12481 | EPUR | 50000 | 0.0300 | 0.0300 | 0.0500 | 0.0300 | 0.0300 | 0.0500 | 65200 | |
12482 | EPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12483 | EPZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
12484 | EQ | 1000 | 24 3/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 1/8 | 24 1/2 | 6100 | |
12485 | EQAU | 2000 | 0.0080 | 0.0080 | 0.0150 | 0 | ||||
12486 | EQBG | 2000 | 0.5625 | 0 | ||||||
12487 | EQF | 0 | 25 1/4 | 0 | ||||||
12488 | EQIH | 0 | 0 | |||||||
12489 | EQM | 4000 | 5/32 | 0 | ||||||
12490 | EQMD | 2500 | 4 3/8 | 4 3/8 | 5 | 4 3/8 | 4 3/8 | 4 3/4 | 180300 | |
12491 | EQNC | 0 | 0 | |||||||
12492 | EQNX | 1000 | 11 1/2 | 11 1/2 | 11 39/64 | 11 1/2 | 11 1/2 | 11 3/4 | 11000 | |
12493 | EQPGX | 0 | 45.47 | 45.47 | 45.47 | 0 | ||||
12494 | EQPIX | 0 | 22.99 | 22.99 | 22.99 | 0 | ||||
12495 | EQR | 300 | 39 7/8 | 39 7/8 | 40 3/8 | 0 | ||||
12496 | EQRB | 0 | 0 | |||||||
12497 | EQRN | 0 | 0 | |||||||
12498 | EQRS | 0 | 0 | |||||||
12499 | EQRpA | 800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 26 | 800 | |
12500 | EQRpB | 500 | 26 | 25 7/8 | 26 | 25 7/8 | 1000 | |||
12501 | EQRpC | 600 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 1100 | |||
12502 | EQS | 100 | 17 | 17 | 17 | 17 | 400 | |||
12503 | EQSA | 0 | 0 | |||||||
12504 | EQSB | 100 | 26 1/2 | 26 1/2 | 27 1/2 | 0 | ||||
12505 | EQSr | 1000 | 9/16 | 0 | ||||||
12506 | EQT | 400 | 30 1/4 | 30 | 30 1/4 | 30 | 30 1/8 | 30 5/8 | 600 | |
12507 | EQTC | 0 | 0 | |||||||
12508 | EQTL | 2000 | 0.7500 | 0.5000 | 1.3750 | 0 | ||||
12509 | EQTM | 0 | 0 | |||||||
12510 | EQTX | 1700 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/8 | 8000 | |
12511 | EQTY | 1000 | 3 1/4 | 2 15/16 | 3 1/4 | 2 15/16 | 3 1/8 | 3 1/4 | 132200 | |
12512 | EQUI | 5000 | 0.4375 | 0.3750 | 0.5000 | 0 | ||||
12513 | EQUM | 100000 | 0.2500 | 0 | ||||||
12514 | EQUU | 0 | 0 | |||||||
12515 | EQUUS | 200 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/8 | 200 | |
12516 | EQV | 1000 | 5 3/4 | 5 5/8 | 6 1/8 | 0 | ||||
12517 | EQVN | 0 | 0 | |||||||
12518 | ER | 2200 | 39 15/16 | 39 15/16 | 39 15/16 | 39 15/16 | 2200 | |||
12519 | ERAR | 0 | 0 | |||||||
12520 | ERCA | 1000 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.1250 | 1.5625 | 1000 | |
12521 | ERCC | 100 | 10 1/8 | 10 1/4 | 10 1/4 | 9 7/8 | 9 7/8 | 10 1/8 | 11200 | |
12522 | ERCI | 1000 | 2 1/8 | 2 5/16 | 2 5/16 | 1 15/16 | 2 1/16 | 2 3/16 | 123600 | |
12523 | ERDBF | 0 | 2.0400 | 0 | ||||||
12524 | ERDC | 0 | 0 | |||||||
12525 | ERDCF | 0 | 0 | |||||||
12526 | ERDDF | 0 | 2.1110 | 0 | ||||||
12527 | ERDI | 200 | 2 5/8 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 2 11/16 | 6200 | |
12528 | ERDR | 0 | 0 | |||||||
12529 | ERES | 11400 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5625 | 0.6875 | 11400 | |
12530 | ERF | 0 | 0 | |||||||
12531 | ERF.G | 0 | 0 | |||||||
12532 | ERGO | 1000 | 12 | 12 5/8 | 12 3/4 | 12 | 12 | 12 3/8 | 33400 | |
12533 | ERHC | 1000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.0000 | 3.0000 | 1500 | |
12534 | ERI | 0 | 234.32 | 234.32 | 234.32 | 234.32 | 0 | |||
12535 | ERIC | 0 | 0 | |||||||
12536 | ERICY | 6200 | 30 1/2 | 30 7/8 | 31 | 30 1/4 | 30 3/8 | 30 1/2 | 916400 | |
12537 | ERICZ | 200 | 4 3/16 | 4 1/4 | 4 11/32 | 4 3/16 | 4 3/16 | 4 5/16 | 11100 | |
12538 | ERIE | 200 | 30 3/4 | 31 | 31 | 30 | 27 | 31 | 1400 | |
12539 | ERIG | 6000 | 0.0200 | 0 | ||||||
12540 | ERIV | 200 | 6 | 5 7/8 | 6 1/4 | 5 1/2 | 5 1/2 | 6 | 24900 | |
12541 | ERLC | 0 | 0.0625 | 0.9375 | 0 | |||||
12542 | ERLWF | 0 | 0 | |||||||
12543 | ERLY | 200 | 9 | 9 1/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 6400 | |
12544 | ERND | 0 | 0 | |||||||
12545 | ERNDF | 0 | 0.3000 | 0 | ||||||
12546 | ERNDY | 0 | 0.3500 | 0 | ||||||
12547 | ERNS | 0 | 0 | |||||||
12548 | ERNSQ | 500 | 0.0100 | 1.1875 | 1.3750 | 0 | ||||
12549 | ERO | 0 | 0 | |||||||
12550 | EROI | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 1/4 | 6 1/2 | 6 3/4 | 11800 | |
12551 | EROQ | 0 | 0 | |||||||
12552 | EROWF | 0 | 0.2300 | 0 | ||||||
12553 | EROX | 100 | 4 7/16 | 4 1/4 | 4 7/16 | 4 3/16 | 4 3/16 | 4 5/16 | 21500 | |
12554 | ERSI | 1000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 3500 | |
12555 | ERT | 0 | 1858.19 | 1858.27 | 1861.06 | 1856.89 | 0 | |||
12556 | ERTH | 2000 | 0.0312 | 0.0625 | 0.4062 | 0 | ||||
12557 | ERTS | 1000 | 32 7/8 | 32 5/8 | 33 1/4 | 31 3/4 | 32 7/8 | 33 1/8 | 1241400 | |
12558 | ERVFF | 0 | 2.7100 | 0 | ||||||
12559 | ES | 100 | 3 3/8 | 2 1/8 | 3 1/8 | 0 | ||||
12560 | ESAC | 0 | 0.2500 | 2.2500 | 0 | |||||
12561 | ESAL | 0 | 0 | |||||||
12562 | ESALF | 0 | 18.7500 | 0 | ||||||
12563 | ESBA | 0 | 0 | |||||||
12564 | ESBK | 1000 | 16 3/4 | 16 | 18 | 15 1/4 | 16 | 18 | 7000 | |
12565 | ESBpA | 500 | 25 3/4 | 0 | ||||||
12566 | ESC | 1000 | 11 1/8 | 10 7/8 | 11 1/8 | 10 7/8 | 1800 | |||
12567 | ESCA | 100 | 8 | 8 | 8 1/2 | 0 | ||||
12568 | ESCAX | 0 | 18.67 | 18.67 | 19.55 | 0 | ||||
12569 | ESCBX | 0 | 5.96 | 5.96 | 5.96 | 0 | ||||
12570 | ESCC | 200 | 25 3/8 | 25 3/4 | 25 3/4 | 25 | 25 | 25 3/4 | 63500 | |
12571 | ESCCG | 20 | 86 | 86 | 90 | 0 | ||||
12572 | ESCDF | 0 | 154.1428 | 0 | ||||||
12573 | ESCEX | 0 | 13.15 | 13.15 | 13.15 | 0 | ||||
12574 | ESCI | 1700 | 3 1/8 | 3 | 3 5/16 | 3 | 3 1/8 | 3 3/16 | 321800 | |
12575 | ESCL | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.6250 | 200 | |
12576 | ESCM | 0 | 0 | |||||||
12577 | ESCMF | 400 | 27 3/4 | 27 3/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 45400 | |
12578 | ESCN | 0 | 0 | |||||||
12579 | ESCO | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/2 | 5 3/4 | 71200 | |
12580 | ESCP | 3500 | 4 1/4 | 4 1/4 | 4 1/2 | 4 1/4 | 4 1/4 | 4 1/2 | 28900 | |
12581 | ESCR | 0 | 0 | |||||||
12582 | ESCS | 0 | 0 | |||||||
12583 | ESE | 500 | 9 3/4 | 9 3/4 | 10 1/8 | 0 | ||||
12584 | ESES | 0 | 0 | |||||||
12585 | ESEX | 100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1 7/8 | 2 1/8 | 100 | |
12586 | ESF | 1000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 12 1/8 | 13 3/8 | 1000 | |
12587 | ESFA | 0 | 0 | |||||||
12588 | ESFC | 0 | 0 | |||||||
12589 | ESGP | 0 | 0 | |||||||
12590 | ESH | 100 | 6 3/4 | 0 | ||||||
12591 | ESI | 200 | 18 3/4 | 19 3/8 | 19 1/2 | 18 3/4 | 18 1/2 | 19 | 1800 | |
12592 | ESIAX | 0 | 10.07 | 10.07 | 10.54 | 0 | ||||
12593 | ESICF | 0 | 0 | |||||||
12594 | ESIH | 0 | 0 | |||||||
12595 | ESII | 0 | 0 | |||||||
12596 | ESIJ | 0 | 0 | |||||||
12597 | ESIL | 0 | 0 | |||||||
12598 | ESIO | 100 | 24 3/8 | 25 1/2 | 25 1/2 | 24 | 24 3/8 | 25 | 85000 | |
12599 | ESIS | 100000 | 0.0010 | 0 | ||||||
12600 | ESIX | 500 | 16 1/4 | 17 1/2 | 17 1/2 | 16 1/4 | 16 1/4 | 17 | 438000 | |
12601 | ESIw | 0 | 23 1/4 | 25 1/2 | 0 | |||||
12602 | ESL | 1000 | 22 7/8 | 24 7/8 | 25 3/8 | 0 | ||||
12603 | ESLE | 0 | 0 | |||||||
12604 | ESLO | 0 | 0 | |||||||
12605 | ESLR | 0 | 0 | |||||||
12606 | ESLT | 0 | 0 | |||||||
12607 | ESMC | 3000 | 1 1/4 | 1 7/32 | 1 9/32 | 1 7/32 | 1 7/32 | 1 9/32 | 40200 | |
12608 | ESMCL | 100 | 3/16 | 3/16 | 1/4 | 0 | ||||
12609 | ESMCW | 400 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 400 | |
12610 | ESMI | 0 | 0 | |||||||
12611 | ESMO | 0 | 0 | |||||||
12612 | ESMR | 100 | 15 3/4 | 15 3/4 | 16 1/4 | 0 | ||||
12613 | ESMRW | 1000 | 9 1/4 | 8 1/2 | 9 3/4 | 0 | ||||
12614 | ESNG | 125000 | 0.0030 | 0.0050 | 0.1000 | 0 | ||||
12615 | ESOA | 0 | 0 | |||||||
12616 | ESOL | 1000 | 17 5/8 | 34 1/4 | 34 3/4 | 102644900 | ||||
12617 | ESON | 100 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 1/2 | 11 3/4 | 86500 | |
12618 | ESP | 100 | 17 | 0 | ||||||
12619 | ESPT | 0 | 0 | |||||||
12620 | ESPW | 760 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
12621 | ESPY | 0 | 0 | |||||||
12622 | ESQ/WS | 0 | 7/16 | 5/8 | 0 | |||||
12623 | ESQS | 2000 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 26300 | |
12624 | ESQSW | 300 | 7/16 | 7/16 | 11/16 | 0 | ||||
12625 | ESRC | 0 | 0 | |||||||
12626 | ESRS | 1000 | 3.6250 | 3.7500 | 3.7500 | 3.6250 | 3.6250 | 3.8750 | 9300 | |
12627 | ESRX | 200 | 35 | 32 1/8 | 35 1/4 | 32 | 34 1/4 | 35 1/4 | 208400 | |
12628 | ESS | 200 | 27 1/8 | 27 1/2 | 27 1/2 | 27 1/8 | 27 | 27 5/8 | 500 | |
12629 | ESSAX | 0 | 15.23 | 15.23 | 15.95 | 0 | ||||
12630 | ESSB | 0 | 0 | |||||||
12631 | ESSE | 0 | 0 | |||||||
12632 | ESSF | 700 | 18 1/2 | 17 1/2 | 18 1/2 | 0 | ||||
12633 | ESSI | 0 | 0 | |||||||
12634 | ESSK | 0 | 0 | |||||||
12635 | ESSRF | 0 | 1.4500 | 0 | ||||||
12636 | ESST | 9200 | 18 7/8 | 18 7/8 | 19 1/4 | 18 1/2 | 18 3/4 | 18 7/8 | 218800 | |
12637 | ESSX | 0 | 0 | |||||||
12638 | EST/WS/B | 0 | 1/8 | 3/8 | 0 | |||||
12639 | ESTI | 50000 | 2.0000 | 0 | ||||||
12640 | ESTO | 200 | 5 | 5 | 5 | 5 | 5 | 5 3/8 | 200 | |
12641 | ESTOW | 9000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 14000 | |
12642 | ESTR | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/4 | 2100 | |
12643 | ESU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12644 | ESV | 100 | 47 1/2 | 47 1/2 | 47 1/2 | 47 1/2 | 46 5/8 | 47 | 100 | |
12645 | ESVG | 0 | 0 | |||||||
12646 | ESVL | 0 | 0 | |||||||
12647 | ESVM | 0 | 0 | |||||||
12648 | ESVR | 0 | 0 | |||||||
12649 | ESVS | 5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 6.2500 | 7000 | |
12650 | ESW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
12651 | ESX | 300 | 1 15/16 | 0 | ||||||
12652 | ESXT | 0 | 0 | |||||||
12653 | ESXX | 0 | 0 | |||||||
12654 | ESYCP | 4500 | 15.5000 | 0 | ||||||
12655 | ESZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
12656 | ETAXX | 0 | 0.41 | 4.66 | 4.92 | 25955 | ||||
12657 | ETC | 100 | 6 1/2 | 0 | ||||||
12658 | ETCC | 1100 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
12659 | ETCH | 1000 | 0.7500 | 0.6250 | 1.1250 | 0 | ||||
12660 | ETCI | 0 | 0 | |||||||
12661 | ETCIA | 2500 | 2 | 1 7/8 | 2 3/8 | 0 | ||||
12662 | ETCN | 1400 | 8.2500 | 0 | ||||||
12663 | ETCP | 500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.3750 | 500 | |
12664 | ETCUF | 0 | 0 | |||||||
12665 | ETCY | 0 | 0 | |||||||
12666 | ETEC | 10000 | 26 1/4 | 25 7/8 | 26 1/4 | 25 | 25 3/4 | 26 1/4 | 215400 | |
12667 | ETF | 200 | 16 3/4 | 16 3/8 | 17 | 0 | ||||
12668 | ETFS | 2000 | 15 1/4 | 15 | 15 1/2 | 0 | ||||
12669 | ETGIX | 0 | 6.01 | 6.01 | 6.31 | 0 | ||||
12670 | ETH | 4300 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 32 1/2 | 33 3/8 | 4300 | |
12671 | ETHC | 0 | 0 | |||||||
12672 | ETHCY | 500 | 5 3/4 | 5 7/8 | 5 7/8 | 5 3/4 | 5 3/4 | 5 7/8 | 20000 | |
12673 | ETHE | 0 | 0 | |||||||
12674 | ETHIF | 0 | 9.5000 | 0 | ||||||
12675 | ETHN | 0 | 0 | |||||||
12676 | ETHP | 0 | 0 | |||||||
12677 | ETHS | 0 | 0 | |||||||
12678 | ETHSX | 0 | 13.08 | 13.08 | 13.73 | 0 | ||||
12679 | ETHYX | 0 | 10.69 | 10.69 | 11.11 | 0 | ||||
12680 | ETI | 0 | 1915.55 | 1910.24 | 1915.55 | 1909.02 | 0 | |||
12681 | ETIAX | 0 | 12.01 | 12.01 | 12.61 | 0 | ||||
12682 | ETKA | 1000 | 9/16 | 9/16 | 11/16 | 0 | ||||
12683 | ETL | 0 | 0 | |||||||
12684 | ETLF | 0 | 0 | |||||||
12685 | ETLN | 0 | 0 | |||||||
12686 | ETN | 300 | 65 7/8 | 68 5/8 | 69 | 0 | ||||
12687 | ETNA | 0 | 0 | |||||||
12688 | ETNB | 0 | 0 | |||||||
12689 | ETNC | 0 | 0 | |||||||
12690 | ETNE | 0 | 0 | |||||||
12691 | ETNH | 0 | 0 | |||||||
12692 | ETNI | 0 | 0 | |||||||
12693 | ETNK | 0 | 0 | |||||||
12694 | ETNL | 0 | 0 | |||||||
12695 | ETNLY | 0 | 2.8750 | 0 | ||||||
12696 | ETNN | 0 | 0 | |||||||
12697 | ETNO | 0 | 0 | |||||||
12698 | ETNP | 0 | 0 | |||||||
12699 | ETNR | 0 | 0 | |||||||
12700 | ETNS | 500 | 1.5000 | 1.1250 | 1.5000 | 0 | ||||
12701 | ETNT | 0 | 0 | |||||||
12702 | ETNU | 0 | 0 | |||||||
12703 | ETNW | 0 | 0 | |||||||
12704 | ETNX | 0 | 0 | |||||||
12705 | ETNY | 0 | 0 | |||||||
12706 | ETP/Aw | 0 | 0 | |||||||
12707 | ETP/WSw | 0 | 0 | |||||||
12708 | ETPI | 1000 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
12709 | ETPM | 0 | 0 | |||||||
12710 | ETPV | 0 | 0 | |||||||
12711 | ETPp | 300 | 25 3/4 | 25 3/4 | 26 1/8 | 0 | ||||
12712 | ETPpB | 500 | 25 | 25 | 25 | 25 | 500 | |||
12713 | ETR | 2000 | 27 3/4 | 28 1/8 | 28 1/4 | 27 3/4 | 27 3/8 | 27 3/4 | 9100 | |
12714 | ETRA | 0 | 0 | |||||||
12715 | ETRAX | 0 | 21.42 | 21.42 | 22.49 | 0 | ||||
12716 | ETRB | 0 | 0 | |||||||
12717 | ETRBX | 0 | 21.33 | 21.33 | 21.33 | 0 | ||||
12718 | ETRC | 2000 | 10 1/2 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 3/4 | 74100 | |
12719 | ETRE | 0 | 0 | |||||||
12720 | ETRH | 0 | 0 | |||||||
12721 | ETRL | 0 | 0 | |||||||
12722 | ETRO | 0 | 0 | |||||||
12723 | ETRP | 0 | 0 | |||||||
12724 | ETRXX | 0 | 0.30 | 3.03 | 3.07 | 637 | ||||
12725 | ETS | 100 | 13/16 | 0 | ||||||
12726 | ETSBX | 0 | 13.84 | 13.84 | 13.84 | 0 | ||||
12727 | ETSE | 0 | 0 | |||||||
12728 | ETSEC | 0 | 0 | |||||||
12729 | ETSF | 0 | 0 | |||||||
12730 | ETSI | 0 | 0 | |||||||
12731 | ETTEX | 0 | 13.91 | 13.91 | 14.60 | 0 | ||||
12732 | ETTGX | 0 | 11.95 | 11.95 | 12.55 | 0 | ||||
12733 | ETTI | 2000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 | 1 1/8 | 23400 | |
12734 | ETTIW | 2500 | 1/2 | 1/2 | 5/8 | 0 | ||||
12735 | ETVI | 0 | 0.0100 | 1.0000 | 0 | |||||
12736 | ETW | 100 | 30 1/4 | 30 1/4 | 30 1/4 | 30 1/4 | 100 | |||
12737 | ETWG | 0 | 0 | |||||||
12738 | ETWN | 0 | 0 | |||||||
12739 | ETYXX | 0 | 0.41 | 4.96 | 5.23 | 8535 | ||||
12740 | ETZ/A | 500 | 4 7/8 | 0 | ||||||
12741 | ETZA | 0 | 0 | |||||||
12742 | ETZL | 0 | 0 | |||||||
12743 | EU | 0 | 0 | |||||||
12744 | EUA | 100 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 1/2 | 17 1/8 | 200 | |
12745 | EUAA | 0 | 0 | |||||||
12746 | EUAC | 0 | 0 | |||||||
12747 | EUAE | 0 | 0 | |||||||
12748 | EUAL | 0 | 0 | |||||||
12749 | EUAM | 16900 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 18900 | |
12750 | EUAS | 0 | 0 | |||||||
12751 | EUAW | 0 | 0 | |||||||
12752 | EUD | 0 | 0 | |||||||
12753 | EUEYX | 0 | 13.47 | 13.47 | 13.47 | 0 | ||||
12754 | EUFA | 500 | 22 1/2 | 22 | 24 1/2 | 0 | ||||
12755 | EUHI | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0625 | 7000 | |
12756 | EUPH | 100 | 4 3/4 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 | 14000 | |
12757 | EUR | 0 | 156.59 | 156.59 | 157.05 | 156.46 | 0 | |||
12758 | EURAX | 0 | 11.76 | 11.76 | 12.44 | 0 | ||||
12759 | EURBX | 0 | 11.70 | 11.70 | 11.70 | 0 | ||||
12760 | EURCX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
12761 | EURO | 1000 | 5.1250 | 5.4375 | 5.4375 | 4.5625 | 4.9375 | 5.1250 | 163100 | |
12762 | EUROP | 0 | 0 | |||||||
12763 | EURP | 0 | 0 | |||||||
12764 | EUSA | 1000 | 26 1/2 | 26 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 27 1/2 | 29700 | |
12765 | EUSAX | 0 | 9.65 | 9.65 | 10.13 | 0 | ||||
12766 | EUSBX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
12767 | EUSYX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
12768 | EUTM | 0 | 0 | |||||||
12769 | EUTO | 10000 | 0.1500 | 0.1900 | 0.1900 | 0.1500 | 0.1400 | 0.1500 | 103800 | |
12770 | EUV | 0 | 153.56 | 0 | ||||||
12771 | EV | 25000 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 25000 | |||
12772 | EVALX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
12773 | EVAN | 1000 | 1 7/8 | 2 1/8 | 2 1/8 | 1 7/8 | 1 3/4 | 2 1/8 | 3300 | |
12774 | EVARX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
12775 | EVAZX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
12776 | EVBAX | 0 | 14.39 | 14.39 | 15.11 | 0 | ||||
12777 | EVBBX | 0 | 14.38 | 14.38 | 14.38 | 0 | ||||
12778 | EVBYX | 0 | 14.39 | 14.39 | 14.39 | 0 | ||||
12779 | EVC | 0 | 0 | |||||||
12780 | EVCAX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
12781 | EVCGX | 0 | 16.30 | 16.30 | 17.11 | 0 | ||||
12782 | EVCI | 0 | 0 | |||||||
12783 | EVCLX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
12784 | EVCN | 0 | 0 | |||||||
12785 | EVCTX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
12786 | EVEN | 1000 | 9/16 | 5/8 | 5/8 | 9/16 | 9/16 | 11/16 | 7200 | |
12787 | EVENW | 2000 | 1/8 | 1/8 | 5/16 | 0 | ||||
12788 | EVER | 2000 | 6 3/8 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 1/2 | 10800 | |
12789 | EVFIX | 0 | 3.48 | 3.48 | 3.48 | 0 | ||||
12790 | EVFLX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
12791 | EVFSF | 0 | 0.4700 | 0 | ||||||
12792 | EVGAX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
12793 | EVGFX | 0 | 10.27 | 10.27 | 10.78 | 0 | ||||
12794 | EVGM | 6000 | 25 | 25 3/4 | 26 1/4 | 24 1/4 | 25 | 25 1/4 | 225200 | |
12795 | EVGMP | 100 | 80 3/4 | 76 | 81 | 0 | ||||
12796 | EVGN | 200 | 15 3/4 | 16 | 16 1/4 | 15 5/8 | 15 3/4 | 15 7/8 | 31800 | |
12797 | EVGOX | 0 | 10.78 | 10.78 | 11.20 | 0 | ||||
12798 | EVGRX | 0 | 18.58 | 18.58 | 18.58 | 0 | ||||
12799 | EVGS | 0 | 0 | |||||||
12800 | EVHIX | 0 | 7.26 | 7.26 | 7.26 | 0 | ||||
12801 | EVHMX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
12802 | EVHWX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
12803 | EVHYX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
12804 | EVI | 500 | 49 1/8 | 48 3/8 | 49 3/8 | 0 | ||||
12805 | EVIBX | 0 | 8.14 | 8.14 | 8.46 | 0 | ||||
12806 | EVIFX | 0 | 9.03 | 9.03 | 9.48 | 0 | ||||
12807 | EVIG | 0 | 0 | |||||||
12808 | EVII | 0 | 0 | |||||||
12809 | EVIT | 0 | 0 | |||||||
12810 | EVKYX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
12811 | EVLAX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
12812 | EVLMX | 0 | 18.21 | 18.21 | 18.21 | 0 | ||||
12813 | EVLXX | 0 | 0.36 | 4.51 | 4.63 | 206 | ||||
12814 | EVMAX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
12815 | EVMBX | 0 | 10.10 | 10.10 | 10.49 | 0 | ||||
12816 | EVMD | 200 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 5900 | |
12817 | EVMIX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
12818 | EVMNX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
12819 | EVMOX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
12820 | EVMSX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
12821 | EVMT | 10000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
12822 | EVMYX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
12823 | EVNCX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
12824 | EVNJX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
12825 | EVNRX | 0 | 23.16 | 23.16 | 23.16 | 0 | ||||
12826 | EVNVY | 0 | 28.7500 | 0 | ||||||
12827 | EVNYX | 0 | 11.07 | 11.07 | 11.07 | 0 | ||||
12828 | EVO | 0 | 0 | |||||||
12829 | EVOHX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
12830 | EVOI | 500 | 2.7500 | 2.0000 | 3.0000 | 0 | ||||
12831 | EVORX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
12832 | EVPAX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
12833 | EVR | 100 | 22 1/8 | 22 1/8 | 22 1/8 | 22 1/8 | 22 3/8 | 22 7/8 | 100 | |
12834 | EVRAX | 0 | 18.50 | 18.50 | 19.42 | 0 | ||||
12835 | EVRBX | 0 | 18.31 | 18.31 | 18.31 | 0 | ||||
12836 | EVRC | 0 | 0 | |||||||
12837 | EVRCX | 0 | 18.29 | 18.29 | 18.29 | 0 | ||||
12838 | EVRG | 1000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
12839 | EVRIX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
12840 | EVRK | 0 | 0 | |||||||
12841 | EVRLF | 0 | 0 | |||||||
12842 | EVRM | 4600 | 7/8 | 7/8 | 1 1/4 | 0 | ||||
12843 | EVRMC | 700 | 9/16 | 7/16 | 9/16 | 7/16 | 3/8 | 9/16 | 12200 | |
12844 | EVRMW | 200 | 1/8 | 1/8 | 1/2 | 0 | ||||
12845 | EVRN | 0 | 0 | |||||||
12846 | EVRQ | 0 | 0 | |||||||
12847 | EVRQE | 0 | 0 | |||||||
12848 | EVRWV | 0 | 0 | |||||||
12849 | EVRpA | 100 | 23 3/4 | 27 | 27 5/8 | 0 | ||||
12850 | EVS | 0 | 159.69 | 0 | ||||||
12851 | EVSA | 500 | 1.7500 | 0 | ||||||
12852 | EVSCX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
12853 | EVSEX | 0 | 9.93 | 9.93 | 10.43 | 0 | ||||
12854 | EVSF | 200 | 4.0000 | 3.7500 | 4.0000 | 3.7500 | 3.7500 | 4.0000 | 38000 | |
12855 | EVSGX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
12856 | EVSI | 300 | 4 7/8 | 5 | 5 | 4 7/8 | 4 7/8 | 5 1/8 | 6100 | |
12857 | EVSN | 0 | 0 | |||||||
12858 | EVSNF | 700 | 6 1/4 | 5 1/2 | 6 1/4 | 0 | ||||
12859 | EVTC | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 6 5/8 | 6 7/8 | 2500 | |
12860 | EVTEX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
12861 | EVTI | 10000 | 9 1/4 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 3/8 | 118100 | |
12862 | EVTMX | 0 | 9.46 | 9.46 | 9.93 | 0 | ||||
12863 | EVTN | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 2.0000 | 1000 | |
12864 | EVTNX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
12865 | EVTRF | 0 | 0.2500 | 0 | ||||||
12866 | EVTRX | 0 | 21.45 | 21.45 | 21.45 | 0 | ||||
12867 | EVTS | 5000 | 0.1000 | 0.1000 | 0.5000 | 0 | ||||
12868 | EVTXX | 0 | 0.51 | 3.38 | 3.41 | 5927 | ||||
12869 | EVTYX | 0 | 64.02 | 64.02 | 64.02 | 0 | ||||
12870 | EVUAX | 0 | 10.93 | 10.93 | 11.48 | 0 | ||||
12871 | EVUBX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
12872 | EVVAX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
12873 | EVVTX | 0 | 22.70 | 22.70 | 22.70 | 0 | ||||
12874 | EVWVX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
12875 | EVX | 0 | 163.92 | 163.53 | 164.12 | 162.25 | 163.23 | 164.51 | 0 | |
12876 | EVY | 0 | 0 | |||||||
12877 | EWA | 100 | 11 | 11 | 11 | 11 | 1200 | |||
12878 | EWB | 1000 | 19 | 0 | ||||||
12879 | EWBG | 0 | 0 | |||||||
12880 | EWBI | 0 | 0 | |||||||
12881 | EWBS | 0 | 0 | |||||||
12882 | EWC | 1000 | 12 13/16 | 12 11/16 | 12 13/16 | 12 11/16 | 2000 | |||
12883 | EWD | 1000 | 16 3/4 | 0 | ||||||
12884 | EWF | 500 | 11 7/8 | 11 5/8 | 12 | 0 | ||||
12885 | EWG | 700 | 14 3/8 | 14 7/16 | 14 7/16 | 14 3/8 | 5900 | |||
12886 | EWH | 100 | 16 | 16 | 16 | 15 7/8 | 7800 | |||
12887 | EWI | 600 | 15 | 14 7/8 | 15 | 14 7/8 | 700 | |||
12888 | EWJ | 3300 | 14 5/16 | 14 5/16 | 14 5/16 | 14 5/16 | 4500 | |||
12889 | EWK | 1700 | 15 | 0 | ||||||
12890 | EWKSF | 0 | 1.2500 | 0 | ||||||
12891 | EWL | 100 | 12 | 0 | ||||||
12892 | EWM | 200 | 14 7/8 | 0 | ||||||
12893 | EWN | 300 | 19 5/16 | 0 | ||||||
12894 | EWND | 600 | 10.2500 | 0 | ||||||
12895 | EWO | 100 | 10 7/16 | 0 | ||||||
12896 | EWP | 1000 | 15 3/4 | 0 | ||||||
12897 | EWQ | 700 | 14 5/16 | 14 5/16 | 14 5/16 | 14 5/16 | 1400 | |||
12898 | EWR | 100 | 20 1/4 | 20 1/4 | 20 5/8 | 0 | ||||
12899 | EWRR | 0 | 0 | |||||||
12900 | EWS | 700 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 700 | |||
12901 | EWST | 100 | 8 5/16 | 8 3/4 | 8 3/4 | 8 5/16 | 8 1/4 | 8 3/4 | 300 | |
12902 | EWU | 100 | 14 1/2 | 0 | ||||||
12903 | EWW | 300 | 11 3/16 | 11 3/16 | 11 3/16 | 11 3/16 | 300 | |||
12904 | EX | 300 | 26 5/8 | 25 1/4 | 25 3/4 | 0 | ||||
12905 | EXA/WS | 100 | 10 1/4 | 0 | ||||||
12906 | EXAC | 500 | 10 | 11 | 11 1/4 | 10 | 9 7/8 | 10 1/4 | 23500 | |
12907 | EXAM | 400 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 3/8 | 1200 | |
12908 | EXAR | 100 | 15 3/4 | 16 1/8 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/4 | 46900 | |
12909 | EXAXX | 0 | 0.51 | 3.07 | 3.09 | 6474 | ||||
12910 | EXBT | 1000 | 14 | 14 1/2 | 14 3/4 | 13 7/8 | 13 7/8 | 14 1/8 | 391800 | |
12911 | EXC | 200 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
12912 | EXCA | 100 | 16 1/4 | 17 | 17 | 15 1/2 | 15 3/4 | 16 1/4 | 23600 | |
12913 | EXCC | 0 | 0 | |||||||
12914 | EXCHX | 0 | 328.38 | 328.38 | 328.38 | 0 | ||||
12915 | EXCI | 0 | 0 | |||||||
12916 | EXCIA | 600 | 3.7500 | 3.7500 | 6.5000 | 0 | ||||
12917 | EXCL | 1000 | 2.1250 | 2.1250 | 2.1875 | 0 | ||||
12918 | EXCO | 1000 | 2.7500 | 2.7500 | 3.5000 | 0 | ||||
12919 | EXCX | 0 | 0 | |||||||
12920 | EXCY | 0 | 0 | |||||||
12921 | EXDN | 0 | 0 | |||||||
12922 | EXE/A | 1000 | 13 | 0 | ||||||
12923 | EXEA | 0 | 0 | |||||||
12924 | EXEG | 3400 | 1.7500 | 1.3750 | 1.7500 | 0 | ||||
12925 | EXEP | 0 | 0 | |||||||
12926 | EXEQX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
12927 | EXG | 4500 | 23 15/16 | 0 | ||||||
12928 | EXGN | 1500 | 4 1/8 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 17700 | |
12929 | EXGP | 1200 | 5.8750 | 5.8750 | 7.5000 | 0 | ||||
12930 | EXHE | 0 | 0 | |||||||
12931 | EXIBX | 0 | 8.68 | 8.68 | 8.68 | 0 | ||||
12932 | EXIEX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
12933 | EXIIX | 0 | 9.32 | 9.32 | 9.32 | 0 | ||||
12934 | EXINX | 0 | 7.22 | 7.22 | 7.22 | 0 | ||||
12935 | EXIXX | 0 | 0.82 | 5.26 | 5.49 | 3664 | ||||
12936 | EXL | 100 | 28 1/2 | 27 | 31 | 0 | ||||
12937 | EXLC | 0 | 0 | |||||||
12938 | EXLN | 0 | 0 | |||||||
12939 | EXLR | 3000 | 0.3437 | 0.3437 | 0.4375 | 0 | ||||
12940 | EXOL | 300 | 28.5000 | 0 | ||||||
12941 | EXPD | 1000 | 44 3/4 | 44 1/2 | 46 | 44 1/2 | 44 3/4 | 45 1/4 | 118100 | |
12942 | EXPG | 0 | 0 | |||||||
12943 | EXSO | 1000 | 1 7/8 | 2 | 2 1/16 | 1 7/8 | 1 7/8 | 2 1/16 | 65400 | |
12944 | EXSR | 200 | 65.0000 | 63.7500 | 65.0000 | 0 | ||||
12945 | EXTBX | 0 | 7.48 | 7.48 | 7.48 | 0 | ||||
12946 | EXTH | 300 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
12947 | EXTHC | 0 | 0 | |||||||
12948 | EXTI | 5000 | 0.0650 | 0.0600 | 0.0650 | 0.0500 | 0.0600 | 0.0650 | 186000 | |
12949 | EXTL | 200 | 6 7/8 | 7 | 7 1/8 | 6 5/8 | 6 7/8 | 7 | 137900 | |
12950 | EXTM | 0 | 0 | |||||||
12951 | EXTR | 10000 | 0.1950 | 0 | ||||||
12952 | EXV | 0 | 0 | |||||||
12953 | EXVI | 0 | 0 | |||||||
12954 | EXX/A | 500 | 3 1/8 | 2 1/2 | 3 1/2 | 2 1/2 | 2600 | |||
12955 | EXX/B | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 200 | |||
12956 | EXXA | 0 | 0 | |||||||
12957 | EXXB | 0 | 0 | |||||||
12958 | EY | 200 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 1/2 | 9 1/4 | 3500 | |
12959 | EYDY | 2000 | 0.0625 | 0.0625 | 0.4375 | 0 | ||||
12960 | EYE | 4000 | 4 1/8 | 4 3/8 | 4 7/8 | 0 | ||||
12961 | EYEC | 0 | 0 | |||||||
12962 | EYEE | 0 | 0 | |||||||
12963 | EYEM | 2200 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.8750 | 12400 | |
12964 | EYES | 2000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
12965 | EYET | 0 | 0 | |||||||
12966 | EYGFH | 2100 | 102.0000 | 0 | ||||||
12967 | EYGFM | 300 | 97.2500 | 0 | ||||||
12968 | EYGFN | 200 | 86.0000 | 0 | ||||||
12969 | EYGFO | 100 | 55.5000 | 0 | ||||||
12970 | EYGLX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
12971 | EYGUO | 8500 | 77.3600 | 0 | ||||||
12972 | EYLAH | 100 | 87.3250 | 0 | ||||||
12973 | EYLAN | 200 | 64.6500 | 0 | ||||||
12974 | EYLAO | 100 | 59.0000 | 0 | ||||||
12975 | EYLAP | 100 | 54.0000 | 0 | ||||||
12976 | EYLT | 800 | 0.1000 | 0.1250 | 0.1300 | 0.1000 | 0.1000 | 0.1400 | 60200 | |
12977 | EYMIO | 20000 | 102.0000 | 0 | ||||||
12978 | EYMSM | 100 | 59.0000 | 0 | ||||||
12979 | EYMSN | 100 | 57.5500 | 0 | ||||||
12980 | EYMSP | 100 | 57.3750 | 0 | ||||||
12981 | EYNON | 1200 | 67.5000 | 0 | ||||||
12982 | EYNOO | 400 | 60.5000 | 0 | ||||||
12983 | EYTC | 1000 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1250 | 0.3125 | 1000 | |
12984 | EZCI | 0 | 0 | |||||||
12985 | EZCIA | 200 | 35 3/4 | 36 1/4 | 37 1/4 | 35 3/4 | 35 3/4 | 36 3/4 | 8900 | |
12986 | EZCO | 0 | 0 | |||||||
12987 | EZCOF | 1500 | 2 3/8 | 2 1/4 | 2 3/8 | 2 1/4 | 2 9/32 | 2 3/8 | 3100 | |
12988 | EZEL | 0 | 0 | |||||||
12989 | EZFLX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
12990 | EZM.A | 0 | 0 | |||||||
12991 | EZM/A | 300 | 10 7/8 | 0 | ||||||
12992 | EZM/B | 100 | 11 5/8 | 0 | ||||||
12993 | EZMA | 0 | 0 | |||||||
12994 | EZMB | 0 | 0 | |||||||
12995 | EZNAX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
12996 | EZPNX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
12997 | EZPW | 1000 | 7 1/2 | 7 5/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 13600 | |
12998 | EZS | 1000 | 1 3/16 | 0 | ||||||
12999 | Epw | 0 | 47 1/2 | 47 7/8 | 0 | |||||
13000 | Ew | 0 | 32 3/4 | 33 1/8 | 0 | |||||
13001 | F | 100 | 32 3/8 | 32 5/8 | 32 7/8 | 32 3/8 | 32 1/8 | 32 5/8 | 46100 | |
13002 | F.ABI | 0 | 0 | |||||||
13003 | F.ACB | 0 | 0 | |||||||
13004 | F.ACC | 0 | 0 | |||||||
13005 | F.AFR | 0 | 0 | |||||||
13006 | F.AGA | 0 | 0 | |||||||
13007 | F.AGF | 0 | 0 | |||||||
13008 | F.AIF | 0 | 0 | |||||||
13009 | F.AIR | 0 | 0 | |||||||
13010 | F.ALA | 0 | 0 | |||||||
13011 | F.AQU | 0 | 0 | |||||||
13012 | F.ARS | 0 | 0 | |||||||
13013 | F.ASP | 0 | 0 | |||||||
13014 | F.ATO | 0 | 0 | |||||||
13015 | F.AXA | 0 | 0 | |||||||
13016 | F.AXM | 0 | 0 | |||||||
13017 | F.BB | 0 | 0 | |||||||
13018 | F.BEL | 0 | 0 | |||||||
13019 | F.BFC | 0 | 0 | |||||||
13020 | F.BIO | 0 | 0 | |||||||
13021 | F.BIS | 0 | 0 | |||||||
13022 | F.BMI | 0 | 0 | |||||||
13023 | F.BNI | 0 | 0 | |||||||
13024 | F.BNP | 0 | 0 | |||||||
13025 | F.BON | 0 | 0 | |||||||
13026 | F.BOU | 0 | 0 | |||||||
13027 | F.BPB | 0 | 0 | |||||||
13028 | F.BPF | 0 | 0 | |||||||
13029 | F.BSA | 0 | 0 | |||||||
13030 | F.BTD | 0 | 0 | |||||||
13031 | F.BUT | 0 | 0 | |||||||
13032 | F.BWM | 0 | 0 | |||||||
13033 | F.CAP | 0 | 0 | |||||||
13034 | F.CAR | 0 | 0 | |||||||
13035 | F.CBA | 0 | 0 | |||||||
13036 | F.CBX | 0 | 0 | |||||||
13037 | F.CCF | 0 | 0 | |||||||
13038 | F.CEA | 0 | 0 | |||||||
13039 | F.CER | 0 | 0 | |||||||
13040 | F.CFE | 0 | 0 | |||||||
13041 | F.CFF | 0 | 0 | |||||||
13042 | F.CFM | 0 | 0 | |||||||
13043 | F.CFP | 0 | 0 | |||||||
13044 | F.CFS | 0 | 0 | |||||||
13045 | F.CGD | 0 | 0 | |||||||
13046 | F.CGG | 0 | 0 | |||||||
13047 | F.CGU | 0 | 0 | |||||||
13048 | F.CGV | 0 | 0 | |||||||
13049 | F.CHG | 0 | 0 | |||||||
13050 | F.CIC | 0 | 0 | |||||||
13051 | F.CIM | 0 | 0 | |||||||
13052 | F.CLC | 0 | 0 | |||||||
13053 | F.CLF | 0 | 0 | |||||||
13054 | F.CLP | 0 | 0 | |||||||
13055 | F.CLR | 0 | 0 | |||||||
13056 | F.CLU | 0 | 0 | |||||||
13057 | F.CMN | 0 | 0 | |||||||
13058 | F.CN | 0 | 0 | |||||||
13059 | F.CNC | 0 | 0 | |||||||
13060 | F.CNM | 0 | 0 | |||||||
13061 | F.CPO | 0 | 0 | |||||||
13062 | F.CSF | 0 | 0 | |||||||
13063 | F.DAV | 0 | 0 | |||||||
13064 | F.DIO | 0 | 0 | |||||||
13065 | F.DIS | 0 | 0 | |||||||
13066 | F.DOF | 0 | 0 | |||||||
13067 | F.DON | 0 | 0 | |||||||
13068 | F.DUM | 0 | 0 | |||||||
13069 | F.ECS | 0 | 0 | |||||||
13070 | F.EDF | 0 | 0 | |||||||
13071 | F.ESI | 0 | 0 | |||||||
13072 | F.ESO | 0 | 0 | |||||||
13073 | F.ETT | 0 | 0 | |||||||
13074 | F.EUC | 0 | 0 | |||||||
13075 | F.EUT | 0 | 0 | |||||||
13076 | F.EX | 0 | 0 | |||||||
13077 | F.EXR | 0 | 0 | |||||||
13078 | F.FCU | 0 | 0 | |||||||
13079 | F.FII | 0 | 0 | |||||||
13080 | F.FIV | 0 | 0 | |||||||
13081 | F.FNC | 0 | 0 | |||||||
13082 | F.FRM | 0 | 0 | |||||||
13083 | F.FTL | 0 | 0 | |||||||
13084 | F.GAF | 0 | 0 | |||||||
13085 | F.GAN | 0 | 0 | |||||||
13086 | F.GLA | 0 | 0 | |||||||
13087 | F.GRB | 0 | 0 | |||||||
13088 | F.GTM | 0 | 0 | |||||||
13089 | F.GUR | 0 | 0 | |||||||
13090 | F.HAC | 0 | 0 | |||||||
13091 | F.HAV | 0 | 0 | |||||||
13092 | F.HME | 0 | 0 | |||||||
13093 | F.HUT | 0 | 0 | |||||||
13094 | F.IME | 0 | 0 | |||||||
13095 | F.LAF | 0 | 0 | |||||||
13096 | F.LEA | 0 | 0 | |||||||
13097 | F.LGR | 0 | 0 | |||||||
13098 | F.LVH | 0 | 0 | |||||||
13099 | F.MAT | 0 | 0 | |||||||
13100 | F.MET | 0 | 0 | |||||||
13101 | F.MIC | 0 | 0 | |||||||
13102 | F.MMB | 0 | 0 | |||||||
13103 | F.MOU | 0 | 0 | |||||||
13104 | F.ORE | 0 | 0 | |||||||
13105 | F.PCP | 0 | 0 | |||||||
13106 | F.PEH | 0 | 0 | |||||||
13107 | F.PEI | 0 | 0 | |||||||
13108 | F.PER | 0 | 0 | |||||||
13109 | F.PEU | 0 | 0 | |||||||
13110 | F.POL | 0 | 0 | |||||||
13111 | F.PPR | 0 | 0 | |||||||
13112 | F.PRC | 0 | 0 | |||||||
13113 | F.PRG | 0 | 0 | |||||||
13114 | F.PRO | 0 | 0 | |||||||
13115 | F.PUL | 0 | 0 | |||||||
13116 | F.RAD | 0 | 0 | |||||||
13117 | F.RHP | 0 | 0 | |||||||
13118 | F.RNA | 0 | 0 | |||||||
13119 | F.ROS | 0 | 0 | |||||||
13120 | F.ROU | 0 | 0 | |||||||
13121 | F.SAG | 0 | 0 | |||||||
13122 | F.SAL | 0 | 0 | |||||||
13123 | F.SAN | 0 | 0 | |||||||
13124 | F.SBI | 0 | 0 | |||||||
13125 | F.SCI | 0 | 0 | |||||||
13126 | F.SCN | 0 | 0 | |||||||
13127 | F.SDL | 0 | 0 | |||||||
13128 | F.SDX | 0 | 0 | |||||||
13129 | F.SEB | 0 | 0 | |||||||
13130 | F.SEF | 0 | 0 | |||||||
13131 | F.SFG | 0 | 0 | |||||||
13132 | F.SGF | 0 | 0 | |||||||
13133 | F.SNC | 0 | 0 | |||||||
13134 | F.SNM | 0 | 0 | |||||||
13135 | F.SOM | 0 | 0 | |||||||
13136 | F.SOP | 0 | 0 | |||||||
13137 | F.STA | 0 | 0 | |||||||
13138 | F.STG | 0 | 0 | |||||||
13139 | F.STL | 0 | 0 | |||||||
13140 | F.SYN | 0 | 0 | |||||||
13141 | F.TAT | 0 | 0 | |||||||
13142 | F.TCE | 0 | 0 | |||||||
13143 | F.TCF | 0 | 0 | |||||||
13144 | F.TFF | 0 | 0 | |||||||
13145 | F.UAF | 0 | 0 | |||||||
13146 | F.UAP | 0 | 0 | |||||||
13147 | F.UFC | 0 | 0 | |||||||
13148 | F.UNB | 0 | 0 | |||||||
13149 | F.USS | 0 | 0 | |||||||
13150 | F.VAL | 0 | 0 | |||||||
13151 | F.VIE | 0 | 0 | |||||||
13152 | F.VLR | 0 | 0 | |||||||
13153 | F.VVL | 0 | 0 | |||||||
13154 | F.WRA | 0 | 0 | |||||||
13155 | F.WRM | 0 | 0 | |||||||
13156 | FA | 2000 | 16 | 16 | 16 | 16 | 16 3/8 | 16 7/8 | 2000 | |
13157 | FAAAX | 0 | 18.25 | 18.25 | 19.16 | 0 | ||||
13158 | FAABX | 0 | 18.16 | 18.16 | 18.16 | 0 | ||||
13159 | FAACX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
13160 | FAAHX | 0 | 18.15 | 18.15 | 18.15 | 0 | ||||
13161 | FAAIX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
13162 | FAAKX | 0 | 18.10 | 18.10 | 18.10 | 0 | ||||
13163 | FAB | 100 | 18 | 0 | ||||||
13164 | FABAX | 0 | 14.08 | 14.08 | 14.74 | 0 | ||||
13165 | FABC | 700 | 19 3/4 | 18 3/4 | 20 1/4 | 0 | ||||
13166 | FABP | 1900 | 44.0000 | 0 | ||||||
13167 | FABUX | 0 | 16.44 | 16.44 | 16.44 | 0 | ||||
13168 | FAC | 1000 | 7 5/8 | 7 1/2 | 8 1/8 | 0 | ||||
13169 | FACAX | 0 | 34.25 | 34.25 | 35.96 | 0 | ||||
13170 | FACB | 0 | 0 | |||||||
13171 | FACBX | 0 | 33.91 | 33.91 | 33.91 | 0 | ||||
13172 | FACCX | 0 | 33.92 | 33.92 | 33.92 | 0 | ||||
13173 | FACHX | 0 | 33.93 | 33.93 | 33.93 | 0 | ||||
13174 | FACIX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
13175 | FACL | 1000 | 1.0000 | 0 | ||||||
13176 | FACN | 0 | 0 | |||||||
13177 | FACO | 22200 | 29 1/4 | 28 3/4 | 29 1/4 | 28 1/2 | 28 1/2 | 29 1/4 | 68600 | |
13178 | FACT | 6500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 3/4 | 9 3/4 | 6500 | |
13179 | FAD | 500 | 5 3/8 | 0 | ||||||
13180 | FADGX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
13181 | FADJX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
13182 | FAE | 100 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 5/8 | 15 | 100 | |
13183 | FAEGX | 0 | 44.77 | 44.77 | 46.39 | 0 | ||||
13184 | FAEIX | 0 | 17.05 | 17.05 | 17.85 | 0 | ||||
13185 | FAEMX | 0 | 12.06 | 12.06 | 12.50 | 0 | ||||
13186 | FAERX | 0 | 16.12 | 16.12 | 16.70 | 0 | ||||
13187 | FAESX | 0 | 18.24 | 18.24 | 18.24 | 0 | ||||
13188 | FAF | 1000 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/4 | 36 3/8 | 37 | 1000 | |
13189 | FAFG | 0 | 0 | |||||||
13190 | FAFI | 0 | 0 | |||||||
13191 | FAFIX | 0 | 10.99 | 10.99 | 11.42 | 0 | ||||
13192 | FAFN | 0 | 0 | |||||||
13193 | FAFO | 300 | 0.1250 | 0 | ||||||
13194 | FAFR | 0 | 0 | |||||||
13195 | FAFXX | 0 | 0.53 | 4.62 | 4.70 | 2274 | ||||
13196 | FAGBX | 0 | 9.32 | 9.32 | 9.61 | 0 | ||||
13197 | FAGCX | 0 | 38.16 | 38.16 | 38.16 | 0 | ||||
13198 | FAGIX | 0 | 9.31 | 9.31 | 9.31 | 0 | ||||
13199 | FAGNX | 0 | 26.76 | 26.76 | 27.73 | 0 | ||||
13200 | FAGOX | 0 | 38.08 | 38.08 | 39.46 | 0 | ||||
13201 | FAGVX | 0 | 9.57 | 9.57 | 9.92 | 0 | ||||
13202 | FAHBX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
13203 | FAHC | 4000 | 3 7/8 | 3 3/4 | 4 | 600 | ||||
13204 | FAHCX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
13205 | FAHIX | 0 | 11.84 | 11.84 | 12.27 | 0 | ||||
13206 | FAHN | 0 | 0 | |||||||
13207 | FAHNF | 800 | 14 3/16 | 14 | 14 1/4 | 0 | ||||
13208 | FAHSU | 200 | 7.3750 | 0 | ||||||
13209 | FAHYX | 0 | 12.37 | 12.37 | 12.82 | 0 | ||||
13210 | FAI | 500 | 2 3/4 | 0 | ||||||
13211 | FAIAX | 0 | 10.62 | 10.62 | 11.12 | 0 | ||||
13212 | FAIBX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
13213 | FAICX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
13214 | FAID | 0 | 0 | |||||||
13215 | FAIGX | 0 | 16.92 | 16.92 | 17.53 | 0 | ||||
13216 | FAIIX | 0 | 10.09 | 10.09 | 10.48 | 0 | ||||
13217 | FAIL | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 5/8 | 5 7/8 | 12100 | |
13218 | FAIMX | 0 | 28.96 | 28.96 | 28.96 | 0 | ||||
13219 | FAIO | 0 | 0 | |||||||
13220 | FAIR | 2000 | 5 5/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/4 | 33100 | |
13221 | FAIRW | 2000 | 3 7/16 | 3 7/16 | 3 7/16 | 3 7/16 | 3 1/2 | 4 | 4000 | |
13222 | FAIRZ | 1300 | 3 3/8 | 3 | 3 3/8 | 0 | ||||
13223 | FAITX | 0 | 10.43 | 10.43 | 10.89 | 0 | ||||
13224 | FAIXX | 0 | 0.41 | 5.06 | 5.19 | 33884 | ||||
13225 | FAJ | 100 | 3 3/8 | 0 | ||||||
13226 | FAK | 500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 5/8 | 900 | |
13227 | FAL | 1000 | 9 1/16 | 0 | ||||||
13228 | FALBX | 0 | 22.42 | 22.42 | 22.42 | 0 | ||||
13229 | FALC | 0 | 0 | |||||||
13230 | FALCF | 0 | 0 | |||||||
13231 | FALCX | 0 | 22.43 | 22.43 | 22.43 | 0 | ||||
13232 | FALDX | 0 | 22.46 | 22.46 | 23.77 | 0 | ||||
13233 | FALFX | 0 | 22.45 | 22.45 | 22.68 | 0 | ||||
13234 | FALL | 500 | 16.0000 | 16.0000 | 17.7500 | 0 | ||||
13235 | FALN | 5000 | 14.3750 | 0 | ||||||
13236 | FALRX | 0 | 10.38 | 10.38 | 10.67 | 0 | ||||
13237 | FALS | 0 | 0 | |||||||
13238 | FALTX | 0 | 9.91 | 9.91 | 10.11 | 0 | ||||
13239 | FAM | 300 | 16 3/4 | 15 3/4 | 16 1/8 | 0 | ||||
13240 | FAMAX | 0 | 10.00 | 10.00 | 10.31 | 0 | ||||
13241 | FAMBX | 0 | 10.74 | 10.74 | 11.07 | 0 | ||||
13242 | FAMC | 0 | 0 | |||||||
13243 | FAMCA | 2000 | 20 1/4 | 20 1/4 | 22 1/2 | 0 | ||||
13244 | FAMCK | 2000 | 19 3/8 | 19 1/4 | 21 3/4 | 0 | ||||
13245 | FAMD | 0 | 0 | |||||||
13246 | FAME | 1000 | 4 1/2 | 4 1/4 | 4 7/8 | 0 | ||||
13247 | FAMG | 0 | 0 | |||||||
13248 | FAMI | 0 | 0 | |||||||
13249 | FAMQ | 0 | 0 | |||||||
13250 | FAMQF | 0 | 1.5700 | 0 | ||||||
13251 | FAMT | 0 | 0 | |||||||
13252 | FAMTX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
13253 | FAMVF | 0 | 32.2500 | 0 | ||||||
13254 | FAMVX | 0 | 26.55 | 26.55 | 26.55 | 0 | ||||
13255 | FAMVY | 0 | 33.5000 | 0 | ||||||
13256 | FAMXX | 0 | 0 | |||||||
13257 | FAMw | 0 | 13 3/8 | 14 5/8 | 0 | |||||
13258 | FANBX | 0 | 14.04 | 14.04 | 14.04 | 0 | ||||
13259 | FANRX | 0 | 26.49 | 26.49 | 26.49 | 0 | ||||
13260 | FAP | 0 | 0 | |||||||
13261 | FAPB | 100 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 24.6592 | 28.1824 | 100 | |
13262 | FAPPX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
13263 | FAQIX | 0 | 12.97 | 12.97 | 12.97 | 0 | ||||
13264 | FAR | 0 | 0 | |||||||
13265 | FARBX | 0 | 17.76 | 17.76 | 17.76 | 0 | ||||
13266 | FARC | 500 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 29500 | |
13267 | FAREX | 0 | 18.01 | 18.01 | 18.86 | 0 | ||||
13268 | FARG | 0 | 0 | |||||||
13269 | FARL | 2000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 3 1/8 | 2000 | |
13270 | FARM | 500 | 148 | 147 | 148 | 147 | 147 | 156 | 900 | |
13271 | FASAX | 0 | 11.95 | 11.95 | 12.51 | 0 | ||||
13272 | FASBX | 0 | 24.42 | 24.42 | 24.42 | 0 | ||||
13273 | FASC | 5000 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4062 | 0.4400 | 5500 | |
13274 | FASCX | 0 | 26.24 | 26.24 | 26.24 | 0 | ||||
13275 | FASEX | 0 | 18.38 | 18.38 | 19.25 | 0 | ||||
13276 | FASFX | 0 | 9.39 | 9.39 | 9.53 | 0 | ||||
13277 | FASGX | 0 | 18.09 | 18.09 | 18.09 | 0 | ||||
13278 | FASIX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
13279 | FASKX | 0 | 24.91 | 24.91 | 26.08 | 0 | ||||
13280 | FASMX | 0 | 17.66 | 17.66 | 17.66 | 0 | ||||
13281 | FASOX | 0 | 24.88 | 24.88 | 24.88 | 0 | ||||
13282 | FASPX | 0 | 24.86 | 24.86 | 25.76 | 0 | ||||
13283 | FASS | 100 | 2.5000 | 2.5000 | 5.0000 | 0 | ||||
13284 | FASSX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
13285 | FAST | 1300 | 43 1/8 | 43 5/8 | 44 | 43 | 43 1/8 | 43 1/4 | 131300 | |
13286 | FATBX | 0 | 24.80 | 24.80 | 24.80 | 0 | ||||
13287 | FATCX | 0 | 16.98 | 16.98 | 16.98 | 0 | ||||
13288 | FATFX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
13289 | FATN | 1000 | 57 | 55 7/8 | 57 3/4 | 55 1/2 | 56 7/8 | 57 1/8 | 422600 | |
13290 | FATXX | 0 | 0 | |||||||
13291 | FAUL | 200 | 6 3/8 | 6 1/2 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 31000 | |
13292 | FAUM | 0 | 0 | |||||||
13293 | FAUSF | 0 | 0 | |||||||
13294 | FAUX | 0 | 0 | |||||||
13295 | FAX | 500 | 9 1/8 | 9 1/16 | 9 1/8 | 9 1/16 | 9 | 9 3/16 | 3800 | |
13296 | FAXC | 0 | 0 | |||||||
13297 | FAXN | 0 | 0 | |||||||
13298 | FAXR | 0 | 0 | |||||||
13299 | FAXT | 0 | 0 | |||||||
13300 | FAXX | 1700 | 5 3/4 | 5 5/8 | 5 7/8 | 5 5/8 | 5 3/4 | 5 7/8 | 20700 | |
13301 | FAY | 100 | 12 7/8 | 12 3/8 | 12 7/8 | 0 | ||||
13302 | FAYB | 0 | 0 | |||||||
13303 | FAYD | 0 | 0 | |||||||
13304 | FAYI | 0 | 0 | |||||||
13305 | FAYO | 0 | 0 | |||||||
13306 | FAYP | 0 | 0 | |||||||
13307 | FAYS | 0 | 0 | |||||||
13308 | FAYW | 0 | 0 | |||||||
13309 | FAYX | 0 | 0 | |||||||
13310 | FAZTX | 0 | 11.08 | 11.08 | 11.57 | 0 | ||||
13311 | FB | 300 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 300 | |||
13312 | FBA | 200 | 10 | 9 7/8 | 10 1/4 | 0 | ||||
13313 | FBAC | 0 | 0 | |||||||
13314 | FBAE | 0 | 0 | |||||||
13315 | FBAIX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
13316 | FBALX | 0 | 14.42 | 14.42 | 14.42 | 0 | ||||
13317 | FBAN | 400 | 23 1/8 | 23 | 23 1/2 | 23 | 22 3/4 | 23 1/2 | 13200 | |
13318 | FBANP | 1000 | 47 | 45 5/8 | 47 3/4 | 0 | ||||
13319 | FBAR | 1500 | 1 9/16 | 1 19/32 | 1 19/32 | 1 1/2 | 1 1/2 | 1 19/32 | 32000 | |
13320 | FBARG | 0 | 0 | |||||||
13321 | FBARP | 500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 11600 | |
13322 | FBAY | 0 | 0 | |||||||
13323 | FBAYF | 4000 | 3 9/32 | 3 1/8 | 3 1/2 | 0 | ||||
13324 | FBBC | 200 | 17 | 17 | 17 3/8 | 16 7/8 | 17 | 17 3/8 | 59300 | |
13325 | FBBLX | 0 | 30.28 | 30.28 | 30.28 | 0 | ||||
13326 | FBBU | 3600 | 25.5000 | 0 | ||||||
13327 | FBC | 200 | 30 3/8 | 0 | ||||||
13328 | FBC.A | 0 | 0 | |||||||
13329 | FBCBX | 0 | 20.77 | 20.77 | 0 | |||||
13330 | FBCE | 500 | 3.6250 | 3.2500 | 3.6250 | 3.2500 | 2.8750 | 3.6250 | 4700 | |
13331 | FBCG | 500 | 24 | 23 1/4 | 24 | 23 1/4 | 23 | 24 5/8 | 900 | |
13332 | FBCI | 100 | 17 | 17 1/8 | 17 1/8 | 17 | 17 | 17 1/8 | 1000 | |
13333 | FBCO | 0 | 0 | |||||||
13334 | FBCR | 0 | 0 | |||||||
13335 | FBCV | 200 | 30 3/8 | 29 1/2 | 30 1/2 | 0 | ||||
13336 | FBD | 200 | 33 7/8 | 34 3/8 | 34 7/8 | 0 | ||||
13337 | FBDFX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
13338 | FBDGX | 0 | 7.55 | 7.55 | 7.55 | 0 | ||||
13339 | FBDH | 0 | 0 | |||||||
13340 | FBDO | 0 | 0 | |||||||
13341 | FBDP | 0 | 0 | |||||||
13342 | FBDSX | 0 | 6.61 | 6.61 | 6.61 | 0 | ||||
13343 | FBER | 5000 | 11 7/8 | 11 3/8 | 11 7/8 | 11 3/8 | 11 5/8 | 12 | 32600 | |
13344 | FBF | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 1/4 | 7 5/8 | 4700 | |
13345 | FBFK | 0 | 0 | |||||||
13346 | FBFV | 0 | 0 | |||||||
13347 | FBGA | 400 | 15 | 16 1/4 | 16 1/4 | 15 | 14 1/2 | 16 1/2 | 1100 | |
13348 | FBGI | 0 | 0 | |||||||
13349 | FBGIB | 0 | 0 | |||||||
13350 | FBGRX | 0 | 33.58 | 33.58 | 34.62 | 0 | ||||
13351 | FBGWF | 500 | 1.8000 | 0 | ||||||
13352 | FBHBX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
13353 | FBHC | 500 | 25 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/2 | 25 1/4 | 3100 | |
13354 | FBI | 300 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
13355 | FBIC | 2400 | 33 3/4 | 34 1/8 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 5200 | |
13356 | FBIDX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
13357 | FBIN | 0 | 0 | |||||||
13358 | FBIOX | 0 | 33.79 | 33.79 | 34.84 | 0 | ||||
13359 | FBIP | 200 | 61.0000 | 0 | ||||||
13360 | FBKP | 1400 | 2 5/8 | 2 5/8 | 3 1/4 | 0 | ||||
13361 | FBKS | 0 | 0 | |||||||
13362 | FBKSP | 0 | 0 | |||||||
13363 | FBL/WS | 100 | 1 7/8 | 2 1/8 | 2 5/8 | 0 | ||||
13364 | FBLXX | 0 | 0.21 | 3.85 | 3.88 | 246 | ||||
13365 | FBMGX | 0 | 14.25 | 14.25 | 14.25 | 0 | ||||
13366 | FBMI | 200 | 36.0000 | 0 | ||||||
13367 | FBMPX | 0 | 26.54 | 26.54 | 27.36 | 0 | ||||
13368 | FBMS | 0 | 0 | |||||||
13369 | FBMT | 400 | 9.5000 | 0 | ||||||
13370 | FBN | 100 | 12 | 12 | 12 | 12 | 12 | 12 3/8 | 2300 | |
13371 | FBNA | 0 | 0 | |||||||
13372 | FBNC | 500 | 17 | 17 | 17 | 16 1/4 | 16 1/2 | 17 1/2 | 4900 | |
13373 | FBNDX | 0 | 7.20 | 7.20 | 7.20 | 0 | ||||
13374 | FBNIW | 100 | 5.1250 | 0 | ||||||
13375 | FBNK | 0 | 0 | |||||||
13376 | FBNKP | 300 | 25 3/8 | 25 | 26 | 0 | ||||
13377 | FBNP | 0 | 0 | |||||||
13378 | FBO | 100 | 55 1/8 | 54 3/4 | 55 1/4 | 0 | ||||
13379 | FBOC | 0 | 0 | |||||||
13380 | FBOI | 0 | 0 | |||||||
13381 | FBOR | 0 | 0 | |||||||
13382 | FBOpB | 200 | 260 5/8 | 255 | 285 | 0 | ||||
13383 | FBP | 600 | 25 1/4 | 25 5/8 | 25 5/8 | 25 1/4 | 7400 | |||
13384 | FBPBX | 0 | 16.18 | 16.18 | 16.18 | 0 | ||||
13385 | FBR | 100 | 27 3/8 | 27 5/8 | 28 | 0 | ||||
13386 | FBRB | 0 | 0 | |||||||
13387 | FBRC | 0 | 0 | |||||||
13388 | FBRD | 0 | 0 | |||||||
13389 | FBRH | 0 | 0 | |||||||
13390 | FBRK | 1700 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.5000 | 5.2500 | 1700 | |
13391 | FBRL | 0 | 0 | |||||||
13392 | FBRN | 1000 | 0.0075 | 0 | ||||||
13393 | FBRR | 1000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.3750 | 5300 | |
13394 | FBRW | 0 | 0 | |||||||
13395 | FBRWY | 0 | 1.8200 | 0 | ||||||
13396 | FBRX | 0 | 0 | |||||||
13397 | FBRw | 0 | 25 3/8 | 26 1/8 | 0 | |||||
13398 | FBS | 100 | 72 1/4 | 73 3/4 | 73 3/4 | 72 1/4 | 72 5/8 | 73 | 5200 | |
13399 | FBSC | 0 | 0 | |||||||
13400 | FBSD | 0 | 0 | |||||||
13401 | FBSH | 300 | 30.2000 | 0 | ||||||
13402 | FBSI | 1200 | 16 1/2 | 16 | 16 7/8 | 16 | 16 1/4 | 17 | 9200 | |
13403 | FBSK | 0 | 0 | |||||||
13404 | FBSL | 0 | 0 | |||||||
13405 | FBSN | 0 | 0 | |||||||
13406 | FBSO | 0 | 0 | |||||||
13407 | FBSS | 0 | 0 | |||||||
13408 | FBST | 200 | 4 3/4 | 4 3/4 | 4 13/16 | 4 3/4 | 4 3/4 | 4 7/8 | 14800 | |
13409 | FBSW | 0 | 0 | |||||||
13410 | FBSWW | 200 | 59 | 59 | 59 | 59 | 58 1/2 | 60 | 600 | |
13411 | FBSX | 0 | 0 | |||||||
13412 | FBSY | 0 | 0 | |||||||
13413 | FBSYA | 1500 | 21.7500 | 0 | ||||||
13414 | FBSpX | 200 | 119 3/4 | 0 | ||||||
13415 | FBT | 0 | 0 | |||||||
13416 | FBTB | 0 | 0 | |||||||
13417 | FBTR | 100 | 13 | 13 | 15 1/2 | 0 | ||||
13418 | FBTXX | 0 | 0 | |||||||
13419 | FBUS | 1000 | 2.1250 | 2.0000 | 2.1875 | 0 | ||||
13420 | FBUSC | 0 | 0 | |||||||
13421 | FBUXX | 0 | 0 | |||||||
13422 | FBWGY | 0 | 0 | |||||||
13423 | FBWP | 0 | 0 | |||||||
13424 | FBYBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
13425 | FC | 0 | 0 | |||||||
13426 | FCA/A | 200 | 12 3/4 | 14 5/8 | 15 1/4 | 0 | ||||
13427 | FCA/B | 200 | 14 | 14 | 14 | 14 | 200 | |||
13428 | FCAA | 0 | 0 | |||||||
13429 | FCAMX | 0 | 10.15 | 10.15 | 10.60 | 0 | ||||
13430 | FCAR | 200 | 40.0000 | 39.5000 | 43.0000 | 0 | ||||
13431 | FCATX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
13432 | FCAXX | 0 | 0.40 | 2.97 | 3.01 | 1174 | ||||
13433 | FCB | 100 | 14 | 0 | ||||||
13434 | FCBA | 0 | 0 | |||||||
13435 | FCBF | 200 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 900 | |
13436 | FCBI | 0 | 0 | |||||||
13437 | FCBIA | 200 | 28 | 28 | 28 | 28 | 25 | 28 | 200 | |
13438 | FCBIB | 300 | 18 | 18 | 18 | 18 | 16 | 18 | 800 | |
13439 | FCBK | 200 | 0.1562 | 0.5000 | 0.6875 | 877300 | ||||
13440 | FCBKJ | 0 | 0 | |||||||
13441 | FCBN | 100 | 190.0000 | 165.0000 | 195.0000 | 0 | ||||
13442 | FCBS | 100 | 21 | 21 1/2 | 24 1/2 | 0 | ||||
13443 | FCC | 2000 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 2000 | |||
13444 | FCC.A | 0 | 0 | |||||||
13445 | FCCC | 1000 | 0.3125 | 0.3125 | 0.5000 | 0 | ||||
13446 | FCCPX | 0 | 23.75 | 23.75 | 24.11 | 0 | ||||
13447 | FCDXX | 0 | 0.45 | 5.03 | 5.17 | 594 | ||||
13448 | FCE | 0 | 0 | |||||||
13449 | FCE.A | 0 | 0 | |||||||
13450 | FCE.B | 0 | 0 | |||||||
13451 | FCE/A | 200 | 48 1/8 | 0 | ||||||
13452 | FCE/B | 100 | 50 1/2 | 0 | ||||||
13453 | FCEA | 0 | 0 | |||||||
13454 | FCEB | 0 | 0 | |||||||
13455 | FCEN | 0 | 0 | |||||||
13456 | FCENA | 1000 | 3 | 3 | 3 5/32 | 3 | 2 3/4 | 3 1/8 | 16500 | |
13457 | FCENU | 100 | 5 | 5 1/2 | 5 49/64 | 5 | 5 | 5 3/4 | 8000 | |
13458 | FCENW | 1500 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 7/8 | 1 3/8 | 1500 | |
13459 | FCENZ | 2000 | 1 1/2 | 3/4 | 1 1/2 | 0 | ||||
13460 | FCEXX | 0 | 0.41 | 5.02 | 5.31 | 482 | ||||
13461 | FCF | 400 | 18 | 17 7/8 | 18 | 17 7/8 | 1000 | |||
13462 | FCFC | 1000 | 28 1/4 | 28 1/2 | 29 1/4 | 28 1/4 | 28 | 29 1/4 | 14600 | |
13463 | FCFCL | 1000 | 24.7500 | 24.5000 | 25.5000 | 0 | ||||
13464 | FCFCP | 1000 | 23 1/8 | 23 | 23 1/4 | 23 | 23 | 23 1/2 | 6400 | |
13465 | FCFCW | 2500 | 5.8750 | 6.0000 | 6.0000 | 5.8750 | 5.8750 | 6.1250 | 7500 | |
13466 | FCFDF | 0 | 1.5937 | 0 | ||||||
13467 | FCFN | 600 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.5312 | 1100 | |
13468 | FCFNU | 1000 | 0.2812 | 0.2812 | 0.6250 | 0 | ||||
13469 | FCFT | 100 | 33.5000 | 33.5000 | 36.2500 | 0 | ||||
13470 | FCFXX | 0 | 0.58 | 2.90 | 2.97 | 7563 | ||||
13471 | FCGFX | 0 | 20.63 | 20.63 | 20.63 | 0 | ||||
13472 | FCGVX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
13473 | FCGXX | 0 | 0.43 | 5.02 | 5.18 | 4847 | ||||
13474 | FCH | 13500 | 34 1/2 | 34 3/4 | 35 1/4 | 0 | ||||
13475 | FCHB | 0 | 0 | |||||||
13476 | FCHE | 0 | 0 | |||||||
13477 | FCHI | 0 | 0 | |||||||
13478 | FCHK | 0 | 0 | |||||||
13479 | FCHL | 0 | 0 | |||||||
13480 | FCHN | 0 | 0 | |||||||
13481 | FCHR | 0 | 0 | |||||||
13482 | FCHS | 0 | 0 | |||||||
13483 | FCHW | 0 | 0 | |||||||
13484 | FCHpA | 1000 | 27 3/8 | 27 1/2 | 27 1/2 | 27 3/8 | 3500 | |||
13485 | FCI | 200 | 40 | 38 | 43 | 0 | ||||
13486 | FCII | 3000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0625 | 0.1200 | 4000 | |
13487 | FCIQE | 0 | 0 | |||||||
13488 | FCIR | 0 | 0.0100 | 0.2500 | 0 | |||||
13489 | FCISX | 0 | 2.37 | 2.37 | 2.39 | 0 | ||||
13490 | FCIT | 3000 | 18 1/2 | 18 1/4 | 18 3/4 | 0 | ||||
13491 | FCIXX | 0 | 0.54 | 5.16 | 5.31 | 476 | ||||
13492 | FCJ | 0 | 0 | |||||||
13493 | FCKE | 500 | 15.3750 | 15.0000 | 17.0000 | 0 | ||||
13494 | FCL | 23800 | 36 | 36 | 36 | 36 | 35 5/8 | 36 3/8 | 56000 | |
13495 | FCLC | 0 | 0 | |||||||
13496 | FCLG | 0 | 0 | |||||||
13497 | FCLI | 0 | 0 | |||||||
13498 | FCLK | 0 | 0 | |||||||
13499 | FCLL | 0 | 0 | |||||||
13500 | FCLM | 0 | 0 | |||||||
13501 | FCLN | 0 | 0 | |||||||
13502 | FCLO | 0 | 0 | |||||||
13503 | FCLP | 0 | 0 | |||||||
13504 | FCLR | 100 | 36 | 37 1/2 | 37 1/2 | 36 | 36 | 36 1/2 | 36100 | |
13505 | FCLS | 0 | 0 | |||||||
13506 | FCLT | 0 | 0 | |||||||
13507 | FCLXX | 0 | 0.38 | 2.78 | 2.71 | 6520 | ||||
13508 | FCM | 0 | 0 | |||||||
13509 | FCM.A | 0 | 0 | |||||||
13510 | FCM.B | 0 | 0 | |||||||
13511 | FCMC | 700 | 1.7500 | 1.7500 | 2.5000 | 0 | ||||
13512 | FCME | 500 | 7 9/16 | 7 1/2 | 7 9/16 | 7 1/2 | 7 1/2 | 7 3/4 | 1600 | |
13513 | FCMF | 0 | 0 | |||||||
13514 | FCMFF | 0 | 0 | |||||||
13515 | FCMIX | 0 | 10.54 | 10.54 | 10.65 | 0 | ||||
13516 | FCMXX | 0 | 0.55 | 2.91 | 2.97 | 3276 | ||||
13517 | FCN | 100 | 56 3/8 | 56 1/4 | 56 5/8 | 0 | ||||
13518 | FCNA | 0 | 0 | |||||||
13519 | FCNB | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 | 20 3/4 | 400 | |
13520 | FCNC | 0 | 0 | |||||||
13521 | FCNCA | 500 | 78 | 78 1/4 | 78 1/4 | 77 | 78 | 80 1/2 | 8100 | |
13522 | FCND | 0 | 0 | |||||||
13523 | FCNE | 0 | 0 | |||||||
13524 | FCNH | 0 | 0 | |||||||
13525 | FCNK | 0 | 0 | |||||||
13526 | FCNL | 0 | 0 | |||||||
13527 | FCNM | 0 | 0 | |||||||
13528 | FCNN | 0 | 0 | |||||||
13529 | FCNO | 0 | 0 | |||||||
13530 | FCNR | 0 | 0 | |||||||
13531 | FCNS | 0 | 0 | |||||||
13532 | FCNT | 0 | 0 | |||||||
13533 | FCNTX | 0 | 44.50 | 44.50 | 45.88 | 0 | ||||
13534 | FCNU | 0 | 0 | |||||||
13535 | FCNY | 2000 | 26.0000 | 25.7500 | 26.0000 | 25.7500 | 25.7500 | 26.5000 | 4000 | |
13536 | FCNpB | 100 | 94 | 0 | ||||||
13537 | FCNpC | 100 | 96 | 0 | ||||||
13538 | FCNpE | 600 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 3100 | |||
13539 | FCNpU | 2900 | 24 1/8 | 0 | ||||||
13540 | FCNpV | 10300 | 76 1/64 | 0 | ||||||
13541 | FCO | 1500 | 12 3/8 | 12 1/4 | 12 5/8 | 0 | ||||
13542 | FCOB | 40000 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 86300 | |
13543 | FCOGF | 3000 | 4.3750 | 0 | ||||||
13544 | FCOL | 0 | 0 | |||||||
13545 | FCOLP | 0 | 0 | |||||||
13546 | FCOM | 200 | 39 1/4 | 39 1/2 | 39 7/8 | 39 1/4 | 39 1/4 | 39 1/2 | 96800 | |
13547 | FCOMN | 0 | 0 | |||||||
13548 | FCOMP | 500 | 45 | 45 1/4 | 46 1/8 | 0 | ||||
13549 | FCON | 0 | 0 | |||||||
13550 | FCOTX | 0 | 10.19 | 10.19 | 10.64 | 0 | ||||
13551 | FCOXX | 0 | 0.54 | 5.07 | 5.21 | 5509 | ||||
13552 | FCP | 300 | 15 1/4 | 14 1/4 | 14 3/4 | 0 | ||||
13553 | FCPB | 0 | 0 | |||||||
13554 | FCPK | 0 | 0 | |||||||
13555 | FCPO | 0 | 0 | |||||||
13556 | FCPP | 0 | 0 | |||||||
13557 | FCPR | 0 | 0 | |||||||
13558 | FCPXX | 0 | 0.45 | 4.93 | 5.08 | 2645 | ||||
13559 | FCRE | 2800 | 0.1875 | 0.1875 | 1.1250 | 0 | ||||
13560 | FCRSF | 0 | 3.7800 | 0 | ||||||
13561 | FCRXX | 0 | 0.56 | 2.69 | 2.75 | 1318 | ||||
13562 | FCS/WS | 0 | 1/8 | 1/2 | 0 | |||||
13563 | FCSE | 900 | 2 1/16 | 2 1/16 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/16 | 26100 | |
13564 | FCSEW | 1000 | 13/32 | 11/32 | 13/32 | 0 | ||||
13565 | FCSI | 10000 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.1875 | 10000 | |
13566 | FCSXX | 0 | 0.41 | 4.92 | 5.21 | 29021 | ||||
13567 | FCT | 100 | 25 1/4 | 26 5/8 | 28 1/8 | 0 | ||||
13568 | FCTD | 0 | 0 | |||||||
13569 | FCTFX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
13570 | FCTR | 100 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 100 | |
13571 | FCTTX | 0 | 10.54 | 10.54 | 11.00 | 0 | ||||
13572 | FCTW | 0 | 0 | |||||||
13573 | FCTXX | 0 | 0.53 | 2.88 | 2.93 | 2471 | ||||
13574 | FCUS | 8700 | 0.0375 | 0.0375 | 0.0375 | 0.0370 | 0.0375 | 0.0475 | 13200 | |
13575 | FCUXX | 0 | 0.43 | 4.36 | 4.65 | 2397 | ||||
13576 | FCVA | 3000 | 0.0200 | 0.1250 | 0.2000 | 0 | ||||
13577 | FCVL | 2000 | 1.5000 | 1.3750 | 4.0000 | 1.3750 | 1.3750 | 3.8750 | 30200 | |
13578 | FCVSX | 0 | 18.58 | 18.58 | 18.58 | 0 | ||||
13579 | FCVXX | 0 | 0.43 | 5.12 | 5.29 | 547 | ||||
13580 | FCW/WS | 200 | 1/64 | 0 | ||||||
13581 | FCWI | 500 | 16 3/4 | 17 1/2 | 18 | 16 3/4 | 16 3/4 | 17 | 11700 | |
13582 | FCX | 400 | 32 1/4 | 31 5/8 | 32 1/8 | 0 | ||||
13583 | FCX.A | 0 | 0 | |||||||
13584 | FCX/A | 100 | 31 1/8 | 29 7/8 | 30 1/2 | 0 | ||||
13585 | FCX/B | 100 | 23 5/8 | 24 1/4 | 24 3/4 | 0 | ||||
13586 | FCXA | 0 | 0 | |||||||
13587 | FCXI | 0 | 0 | |||||||
13588 | FCXIX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
13589 | FCXK | 0 | 0 | |||||||
13590 | FCXP | 0 | 0 | |||||||
13591 | FCXV | 0 | 0 | |||||||
13592 | FCXp | 400 | 32 | 0 | ||||||
13593 | FCXpA | 200 | 28 | 28 | 28 | 28 | 200 | |||
13594 | FCXpB | 500 | 32 1/4 | 32 1/8 | 32 1/4 | 32 1/8 | 32 1/4 | 32 1/2 | 2200 | |
13595 | FCXpC | 1000 | 30 3/4 | 30 3/4 | 30 3/4 | 30 3/4 | 1000 | |||
13596 | FCXpD | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 5/8 | 18 1/8 | 2500 | |
13597 | FCY | 200 | 19 7/8 | 0 | ||||||
13598 | FCYC | 0 | 0 | |||||||
13599 | FCYE | 0 | 0 | |||||||
13600 | FCYL | 0 | 0 | |||||||
13601 | FCYP | 2500 | 26.0000 | 25.0000 | 26.5000 | 0 | ||||
13602 | FCYY | 0 | 0 | |||||||
13603 | FCZA | 200 | 28.0000 | 0 | ||||||
13604 | FD | 300 | 34 5/8 | 34 | 34 3/4 | 34 | 34 1/2 | 34 7/8 | 28700 | |
13605 | FD.WC | 0 | 0 | |||||||
13606 | FD/WS/C | 100 | 13 1/2 | 13 1/8 | 13 5/8 | 0 | ||||
13607 | FD/WS/D | 100 | 13 5/8 | 12 7/8 | 13 1/2 | 0 | ||||
13608 | FDACF | 0 | 4.2000 | 0 | ||||||
13609 | FDAXX | 0 | 0.55 | 4.81 | 4.94 | 26125 | ||||
13610 | FDB | 1000 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
13611 | FDBAX | 0 | 9.84 | 9.84 | 10.30 | 0 | ||||
13612 | FDBBX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
13613 | FDBCX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
13614 | FDBG | 0 | 0 | |||||||
13615 | FDBI | 0 | 0 | |||||||
13616 | FDBK | 300 | 0.0010 | 0 | ||||||
13617 | FDC | 100 | 40 3/4 | 40 1/2 | 40 3/4 | 40 1/2 | 40 3/4 | 41 1/8 | 400 | |
13618 | FDCA | 0 | 0 | |||||||
13619 | FDCAX | 0 | 19.24 | 19.24 | 19.84 | 0 | ||||
13620 | FDCB | 0 | 0 | |||||||
13621 | FDCC | 0 | 0 | |||||||
13622 | FDCE | 0 | 0 | |||||||
13623 | FDCF | 0 | 0 | |||||||
13624 | FDCG | 0 | 0 | |||||||
13625 | FDCH | 0 | 0 | |||||||
13626 | FDCI | 0 | 0 | |||||||
13627 | FDCL | 0 | 0 | |||||||
13628 | FDCN | 0 | 0 | |||||||
13629 | FDCO | 0 | 0 | |||||||
13630 | FDCP | 0 | 0 | |||||||
13631 | FDCPX | 0 | 50.70 | 50.70 | 52.27 | 0 | ||||
13632 | FDCR | 0 | 0 | |||||||
13633 | FDCS | 0 | 0 | |||||||
13634 | FDCT | 0 | 0 | |||||||
13635 | FDCV | 0 | 0 | |||||||
13636 | FDCX | 0 | 0 | |||||||
13637 | FDCXX | 0 | 0.68 | 4.53 | 4.63 | 13508 | ||||
13638 | FDCY | 0 | 0 | |||||||
13639 | FDCw | 0 | 41 5/8 | 42 5/8 | 0 | |||||
13640 | FDDB | 200 | 86.0000 | 0 | ||||||
13641 | FDEC | 600 | 21.0000 | 20.2500 | 21.7500 | 0 | ||||
13642 | FDEF | 200 | 12 | 12 1/4 | 12 3/8 | 12 | 12 | 12 1/2 | 7400 | |
13643 | FDEGX | 0 | 26.30 | 26.30 | 27.11 | 0 | ||||
13644 | FDEQX | 0 | 24.24 | 24.24 | 24.24 | 0 | ||||
13645 | FDESX | 0 | 22.73 | 22.73 | 19.58 | 0 | ||||
13646 | FDETX | 0 | 12.90 | 12.90 | 11.15 | 0 | ||||
13647 | FDEXX | 0 | 0.58 | 2.95 | 3.01 | 5116 | ||||
13648 | FDFAX | 0 | 43.50 | 43.50 | 44.85 | 0 | ||||
13649 | FDFB | 0 | 0 | |||||||
13650 | FDFFX | 0 | 20.03 | 20.03 | 20.03 | 0 | ||||
13651 | FDGFX | 0 | 20.04 | 20.04 | 20.04 | 0 | ||||
13652 | FDGI | 0 | 0 | |||||||
13653 | FDGRX | 0 | 43.48 | 43.48 | 43.48 | 0 | ||||
13654 | FDGT | 100 | 8 1/4 | 7 3/4 | 9 | 7 3/4 | 8 1/4 | 9 | 3500 | |
13655 | FDHG | 1000 | 4.6250 | 4.3750 | 4.6250 | 4.3750 | 4.3750 | 4.7500 | 1500 | |
13656 | FDIR | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 5/8 | 13/16 | 500 | |
13657 | FDISX | 0 | 25.00 | 25.00 | 25.00 | 0 | ||||
13658 | FDIVX | 0 | 15.19 | 15.19 | 15.19 | 0 | ||||
13659 | FDIX | 900 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 22.0000 | 23.0000 | 4000 | |
13660 | FDLEX | 0 | 165.29 | 165.29 | 165.29 | 0 | ||||
13661 | FDLI | 0 | 0 | |||||||
13662 | FDLN | 0 | 0 | |||||||
13663 | FDLNA | 900 | 8 7/8 | 8 3/4 | 8 15/16 | 8 3/4 | 8 3/4 | 8 15/16 | 139500 | |
13664 | FDLNB | 200 | 8 3/4 | 8 3/4 | 8 7/8 | 8 5/8 | 8 3/4 | 8 7/8 | 227300 | |
13665 | FDLSX | 0 | 48.96 | 48.96 | 50.47 | 0 | ||||
13666 | FDLXX | 0 | 0.79 | 4.81 | 4.93 | 18600 | ||||
13667 | FDM | 0 | 0 | |||||||
13668 | FDMMX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
13669 | FDMXX | 0 | 0.70 | 2.93 | 2.97 | 8893 | ||||
13670 | FDO | 200 | 18 5/8 | 18 1/2 | 18 3/4 | 18 1/2 | 18 3/8 | 18 3/4 | 3000 | |
13671 | FDOI | 0 | 0 | |||||||
13672 | FDOL | 0 | 0 | |||||||
13673 | FDON | 0 | 0 | |||||||
13674 | FDOO | 0 | 0 | |||||||
13675 | FDOS | 0 | 0 | |||||||
13676 | FDOT | 0 | 0 | |||||||
13677 | FDOX | 0 | 0 | |||||||
13678 | FDOY | 0 | 0 | |||||||
13679 | FDPC | 200 | 14 1/2 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 2200 | |
13680 | FDPMX | 0 | 18.71 | 18.71 | 19.29 | 0 | ||||
13681 | FDQI | 100 | 0.2800 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | 0.3500 | 17600 | |
13682 | FDRI | 0 | 0 | |||||||
13683 | FDRXX | 0 | 0.66 | 5.00 | 5.12 | 211440 | ||||
13684 | FDS | 300 | 24 | 23 3/8 | 23 7/8 | 0 | ||||
13685 | FDSCX | 0 | 13.29 | 13.29 | 13.70 | 0 | ||||
13686 | FDSI | 0 | 0 | |||||||
13687 | FDSIU | 0 | 0 | |||||||
13688 | FDSL | 0 | 0 | |||||||
13689 | FDSSX | 0 | 26.61 | 26.61 | 26.61 | 0 | ||||
13690 | FDST | 0 | 0 | |||||||
13691 | FDSXX | 0 | 0.26 | 4.54 | 4.62 | 6595 | ||||
13692 | FDTP | 0 | 0 | |||||||
13693 | FDTS | 0 | 0 | |||||||
13694 | FDTXX | 0 | 0.61 | 4.98 | 5.10 | 23172 | ||||
13695 | FDUXX | 0 | 0.41 | 4.69 | 4.97 | 18090 | ||||
13696 | FDVLX | 0 | 58.08 | 58.08 | 58.08 | 0 | ||||
13697 | FDX | 300 | 45 | 45 | 45 | 45 | 44 5/8 | 45 1/8 | 1300 | |
13698 | FDXA | 0 | 0 | |||||||
13699 | FDXB | 0 | 0 | |||||||
13700 | FDXC | 0 | 0 | |||||||
13701 | FDXD | 0 | 0 | |||||||
13702 | FDXE | 0 | 0 | |||||||
13703 | FDXG | 0 | 0 | |||||||
13704 | FDXH | 0 | 0 | |||||||
13705 | FDXI | 0 | 0 | |||||||
13706 | FDXK | 0 | 0 | |||||||
13707 | FDXL | 0 | 0 | |||||||
13708 | FDXN | 0 | 0 | |||||||
13709 | FDXO | 0 | 0 | |||||||
13710 | FDXP | 0 | 0 | |||||||
13711 | FDXR | 0 | 0 | |||||||
13712 | FDXS | 0 | 0 | |||||||
13713 | FDXT | 0 | 0 | |||||||
13714 | FDXU | 0 | 0 | |||||||
13715 | FDXX | 0 | 0 | |||||||
13716 | FDXw | 0 | 41 1/8 | 42 1/8 | 0 | |||||
13717 | FDYM | 0 | 0 | |||||||
13718 | FDYMF | 1500 | 3 | 3 | 3 | 3 | 2 7/8 | 3 | 2300 | |
13719 | FE | 0 | 0 | |||||||
13720 | FEAFX | 0 | 18.27 | 18.27 | 18.27 | 0 | ||||
13721 | FEB | 200 | 13 | 0 | ||||||
13722 | FEBA | 0 | 0 | |||||||
13723 | FEBR | 0 | 0 | |||||||
13724 | FECAX | 0 | 14.92 | 14.92 | 15.38 | 0 | ||||
13725 | FECBX | 0 | 24.92 | 24.92 | 24.92 | 0 | ||||
13726 | FECHX | 0 | 24.92 | 24.92 | 24.92 | 0 | ||||
13727 | FECLX | 0 | 25.19 | 25.19 | 26.45 | 0 | ||||
13728 | FECPF | 0 | 0 | |||||||
13729 | FECXX | 0 | 0 | |||||||
13730 | FED | 100 | 23 1/2 | 23 1/4 | 23 1/2 | 23 1/4 | 1600 | |||
13731 | FEDBX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
13732 | FEDEX | 0 | 102.98 | 102.98 | 108.97 | 0 | ||||
13733 | FEDN | 0 | 0 | |||||||
13734 | FEDP | 9700 | 0.2187 | 0.2187 | 0.3437 | 0 | ||||
13735 | FEDX | 0 | 0 | |||||||
13736 | FEET | 2700 | 23 3/4 | 24 1/8 | 24 3/8 | 23 1/2 | 23 5/8 | 23 7/8 | 454200 | |
13737 | FEG | 100 | 30 7/8 | 30 5/8 | 30 7/8 | 30 5/8 | 600 | |||
13738 | FEGCX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
13739 | FEGOF | 0 | 2.8600 | 0 | ||||||
13740 | FEGw | 0 | 21 7/8 | 23 | 0 | |||||
13741 | FEI | 100 | 10 | 9 3/4 | 10 3/8 | 0 | ||||
13742 | FEIBX | 0 | 22.72 | 22.72 | 22.72 | 0 | ||||
13743 | FEIC | 1000 | 10 7/8 | 11 | 11 | 10 7/8 | 10 7/8 | 11 3/8 | 9300 | |
13744 | FEIFX | 0 | 15.61 | 15.61 | 15.61 | 0 | ||||
13745 | FEIIX | 0 | 17.04 | 17.04 | 17.04 | 0 | ||||
13746 | FEIRX | 0 | 22.82 | 22.82 | 23.65 | 0 | ||||
13747 | FELE | 100 | 41 1/2 | 41 1/2 | 41 1/2 | 41 1/2 | 39 3/4 | 41 1/2 | 100 | |
13748 | FELV | 0 | 0 | |||||||
13749 | FEMKX | 0 | 17.50 | 17.50 | 18.04 | 0 | ||||
13750 | FEMMX | 0 | 12.62 | 12.62 | 12.62 | 0 | ||||
13751 | FEMXX | 0 | 0.47 | 3.29 | 3.37 | 2167 | ||||
13752 | FEN | 0 | 0 | |||||||
13753 | FENH | 0 | 0 | |||||||
13754 | FENI | 0 | 0 | |||||||
13755 | FENT | 500 | 10 1/2 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 11 | 11500 | |
13756 | FENpA | 400 | 44 1/4 | 45 | 46 | 0 | ||||
13757 | FENpC | 300 | 45 1/4 | 45 | 46 | 0 | ||||
13758 | FEP | 4000 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 6000 | |||
13759 | FEPB | 0 | 0 | |||||||
13760 | FEPC | 0 | 0 | |||||||
13761 | FEPD | 0 | 0 | |||||||
13762 | FEPF | 0 | 0 | |||||||
13763 | FEPI | 0 | 0 | |||||||
13764 | FEPL | 0 | 0 | |||||||
13765 | FEPM | 0 | 0 | |||||||
13766 | FEPN | 0 | 0 | |||||||
13767 | FEPS | 0 | 0 | |||||||
13768 | FEQFX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
13769 | FEQIX | 0 | 44.90 | 44.90 | 44.90 | 0 | ||||
13770 | FEQTX | 0 | 25.13 | 25.13 | 25.13 | 0 | ||||
13771 | FEQVX | 0 | 16.26 | 16.26 | 16.26 | 0 | ||||
13772 | FER | 700 | 13/32 | 0 | ||||||
13773 | FERO | 400 | 9 1/8 | 9 3/8 | 9 9/16 | 9 1/8 | 9 1/8 | 9 3/8 | 14400 | |
13774 | FERT | 0 | 0 | |||||||
13775 | FERTP | 2500 | 162.0000 | 170.0000 | 187.0000 | 0 | ||||
13776 | FERX | 2000 | 1.3750 | 1.2500 | 1.6250 | 0 | ||||
13777 | FES | 1000 | 273 3/4 | 0 | ||||||
13778 | FESB | 0 | 0 | |||||||
13779 | FESC | 0 | 0 | |||||||
13780 | FESD | 0 | 0 | |||||||
13781 | FESN | 0 | 0 | |||||||
13782 | FESW | 0 | 0 | |||||||
13783 | FESX | 100 | 14 | 14 1/4 | 14 3/8 | 13 3/4 | 13 3/4 | 14 | 52500 | |
13784 | FET | 0 | 0 | |||||||
13785 | FETI | 2817 | 0.9600 | 0.8992 | 1.0816 | 0 | ||||
13786 | FEUG | 0 | 0 | |||||||
13787 | FEUGX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
13788 | FEURX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
13789 | FEUTX | 0 | 13.21 | 13.21 | 13.34 | 0 | ||||
13790 | FEXC | 0 | 0 | |||||||
13791 | FEXCM | 0 | 0 | |||||||
13792 | FEXPX | 0 | 17.06 | 17.06 | 17.59 | 0 | ||||
13793 | FF | 200 | 14 | 14 1/8 | 14 1/8 | 13 3/8 | 13 3/4 | 14 1/8 | 12700 | |
13794 | FFA | 200 | 25 | 24 7/8 | 25 1/4 | 0 | ||||
13795 | FFAA | 0 | 0 | |||||||
13796 | FFAC | 10000 | 0.1700 | 0.1700 | 0.1800 | 0.1600 | 0.1562 | 0.1800 | 90000 | |
13797 | FFAL | 800 | 10.8750 | 11.0000 | 11.0000 | 10.8750 | 10.5000 | 11.0000 | 1600 | |
13798 | FFAXX | 0 | 0 | |||||||
13799 | FFB | 200 | 75 | 75 1/8 | 75 3/4 | 0 | ||||
13800 | FFBA | 1000 | 17 1/2 | 17 1/2 | 17 3/4 | 17 1/4 | 17 1/4 | 17 1/2 | 69600 | |
13801 | FFBC | 1000 | 31 1/4 | 31 | 31 1/4 | 31 | 30 1/2 | 31 1/4 | 14700 | |
13802 | FFBG | 700 | 77 1/2 | 77 | 79 | 77 | 77 | 80 | 5000 | |
13803 | FFBH | 2000 | 16 | 16 1/8 | 16 3/8 | 16 | 16 | 16 1/4 | 205600 | |
13804 | FFBI | 2000 | 16 | 15 3/4 | 16 | 15 1/2 | 15 1/2 | 16 1/2 | 25000 | |
13805 | FFBS | 2000 | 21 3/4 | 21 1/2 | 23 | 0 | ||||
13806 | FFBZ | 200 | 15 1/2 | 14 1/2 | 15 1/2 | 0 | ||||
13807 | FFBpB | 400 | 58 1/4 | 58 1/4 | 59 1/4 | 0 | ||||
13808 | FFBpD | 50 | 97 | 96 | 98 | 0 | ||||
13809 | FFBpF | 100 | 25 7/8 | 25 5/8 | 25 7/8 | 0 | ||||
13810 | FFC/WD | 0 | 0 | |||||||
13811 | FFCC | 0 | 0 | |||||||
13812 | FFCH | 500 | 24 | 23 1/2 | 24 | 22 1/4 | 22 3/4 | 24 | 31900 | |
13813 | FFCN | 0 | 0 | |||||||
13814 | FFCQ | 500 | 0.1800 | 0.1800 | 0.4375 | 0 | ||||
13815 | FFCS | 0 | 0 | |||||||
13816 | FFCT | 0 | 0 | |||||||
13817 | FFCw | 0 | 0 | |||||||
13818 | FFD | 1300 | 25 | 24 1/4 | 24 3/4 | 0 | ||||
13819 | FFDB | 300 | 25.0000 | 0 | ||||||
13820 | FFDBX | 0 | 41.83 | 41.83 | 41.83 | 0 | ||||
13821 | FFDC | 0 | 0 | |||||||
13822 | FFDF | 800 | 13 | 13 | 13 1/2 | 13 | 13 | 13 1/2 | 14000 | |
13823 | FFDFX | 0 | 42.47 | 42.47 | 44.59 | 0 | ||||
13824 | FFDGX | 0 | 14.43 | 14.43 | 15.11 | 0 | ||||
13825 | FFDHX | 0 | 41.83 | 41.83 | 41.83 | 0 | ||||
13826 | FFDO | 0 | 0 | |||||||
13827 | FFDP | 1000 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 | 4000 | |
13828 | FFEC | 200 | 18 1/8 | 18 | 18 1/8 | 18 | 18 | 18 1/4 | 400 | |
13829 | FFED | 200 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 | 10 1/2 | 1800 | |
13830 | FFEIX | 0 | 12.96 | 12.96 | 13.57 | 0 | ||||
13831 | FFES | 1000 | 23 | 22 3/4 | 23 1/8 | 22 3/4 | 22 3/4 | 23 1/2 | 19000 | |
13832 | FFEX | 800 | 9 1/2 | 9 1/4 | 9 3/4 | 9 1/4 | 9 1/2 | 9 3/4 | 13700 | |
13833 | FFFB | 300 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 300 | |||
13834 | FFFC | 400 | 20 3/4 | 20 | 21 1/4 | 20 | 20 3/4 | 21 1/2 | 35400 | |
13835 | FFFD | 3000 | 13 7/16 | 13 3/8 | 13 3/4 | 13 1/4 | 13 1/4 | 13 1/2 | 54700 | |
13836 | FFFG | 500 | 3 | 3 | 3 | 3 | 2 3/4 | 3 | 2200 | |
13837 | FFFL | 500 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 600 | |
13838 | FFG | 500 | 24 | 24 | 24 | 24 | 23 3/4 | 24 1/4 | 500 | |
13839 | FFGC | 0 | 0 | |||||||
13840 | FFGI | 100 | 5 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 | 23000 | |
13841 | FFGXX | 0 | 0 | |||||||
13842 | FFH | 700 | 19 7/8 | 0 | ||||||
13843 | FFHC | 1000 | 29 1/2 | 30 1/4 | 30 3/8 | 29 1/2 | 29 1/2 | 30 | 113700 | |
13844 | FFHE | 0 | 0 | |||||||
13845 | FFHH | 1000 | 14 1/16 | 13 7/8 | 14 1/4 | 13 7/8 | 13 7/8 | 14 1/4 | 5500 | |
13846 | FFHK | 0 | 0 | |||||||
13847 | FFHM | 0 | 0 | |||||||
13848 | FFHN | 0 | 0 | |||||||
13849 | FFHP | 0 | 0 | |||||||
13850 | FFHQ | 0 | 0 | |||||||
13851 | FFHS | 1300 | 16 1/2 | 16 1/2 | 17 1/4 | 0 | ||||
13852 | FFHT | 0 | 0 | |||||||
13853 | FFIC | 1000 | 17 3/4 | 18 | 18 | 17 5/8 | 17 3/4 | 18 | 110400 | |
13854 | FFID | 0 | 0 | |||||||
13855 | FFIDX | 0 | 25.65 | 25.65 | 25.65 | 0 | ||||
13856 | FFIFX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
13857 | FFIH | 100 | 1.5000 | 0 | ||||||
13858 | FFIHX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
13859 | FFIIX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
13860 | FFIN | 100 | 37 | 37 | 37 | 37 | 35 1/2 | 37 | 200 | |
13861 | FFIXX | 0 | 0.79 | 5.32 | 5.49 | 2568 | ||||
13862 | FFKT | 200 | 40 1/4 | 39 1/4 | 40 3/4 | 0 | ||||
13863 | FFKY | 100 | 19 3/4 | 19 3/4 | 21 1/4 | 0 | ||||
13864 | FFLB | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0150 | 12000 | |
13865 | FFLC | 200 | 20 | 19 1/2 | 20 1/4 | 19 1/2 | 19 1/2 | 20 1/4 | 2000 | |
13866 | FFLIX | 0 | 11.19 | 11.19 | 11.19 | 0 | ||||
13867 | FFLM | 50000 | 0.0001 | 0.0001 | 0.0075 | 0 | ||||
13868 | FFLN | 100 | 16.0000 | 0 | ||||||
13869 | FFLTX | 0 | 10.06 | 10.06 | 10.51 | 0 | ||||
13870 | FFM | 100 | 100 1/2 | 100 | 102 | 0 | ||||
13871 | FFMA | 0 | 0 | |||||||
13872 | FFMD | 200 | 21.8750 | 0 | ||||||
13873 | FFMG | 0 | 0 | |||||||
13874 | FFMGW | 0 | 0 | |||||||
13875 | FFML | 2000 | 22 1/2 | 22 | 23 3/4 | 0 | ||||
13876 | FFMXX | 0 | 0.79 | 5.17 | 5.35 | 1270 | ||||
13877 | FFOD | 0 | 0 | |||||||
13878 | FFOH | 1500 | 11 1/4 | 11 | 11 3/8 | 11 | 11 | 11 3/8 | 7100 | |
13879 | FFOX | 800 | 7 1/8 | 7 | 7 1/4 | 0 | ||||
13880 | FFP | 10000 | 6 | 0 | ||||||
13881 | FFPA | 0 | 0 | |||||||
13882 | FFPB | 1300 | 25 1/8 | 24 7/8 | 25 1/4 | 24 7/8 | 25 1/8 | 25 1/4 | 57400 | |
13883 | FFPC | 300 | 11 3/8 | 11 3/8 | 11 5/8 | 0 | ||||
13884 | FFPE | 0 | 0 | |||||||
13885 | FFR | 0 | 0 | |||||||
13886 | FFRV | 600 | 24 7/8 | 25 | 25 | 24 7/8 | 24 7/8 | 26 | 700 | |
13887 | FFRXX | 0 | 0.50 | 2.89 | 2.92 | 527 | ||||
13888 | FFS | 400 | 16 | 16 | 16 | 16 | 700 | |||
13889 | FFSH | 0 | 0 | |||||||
13890 | FFSI | 7000 | 6 3/8 | 6 1/4 | 6 1/2 | 0 | ||||
13891 | FFSIW | 3000 | 1/8 | 3/32 | 1/8 | 0 | ||||
13892 | FFSL | 500 | 19 5/8 | 19 1/2 | 20 1/4 | 0 | ||||
13893 | FFSN | 0 | 0 | |||||||
13894 | FFSRX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
13895 | FFST | 200 | 7 | 6 3/8 | 7 1/2 | 0 | ||||
13896 | FFSTX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
13897 | FFSW | 2500 | 38 1/2 | 37 1/2 | 38 1/2 | 37 1/2 | 37 1/4 | 38 1/2 | 4600 | |
13898 | FFSWO | 200 | 47 1/2 | 47 1/2 | 50 1/2 | 0 | ||||
13899 | FFSWP | 100 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 85 1/2 | 90 1/2 | 100 | |
13900 | FFSX | 100 | 27 1/4 | 27 | 29 1/4 | 0 | ||||
13901 | FFTXX | 0 | 0.59 | 2.75 | 2.68 | 184 | ||||
13902 | FFTY | 3000 | 29.7500 | 0 | ||||||
13903 | FFTYX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
13904 | FFW | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
13905 | FFWC | 1000 | 21 1/4 | 20 3/4 | 21 1/4 | 0 | ||||
13906 | FFWD | 500 | 17 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
13907 | FFWHX | 0 | 11.31 | 11.31 | 11.31 | 0 | ||||
13908 | FFWL | 0 | 0 | |||||||
13909 | FFWLN | 0 | 0 | |||||||
13910 | FFWM | 200 | 28 3/4 | 27 3/4 | 28 3/4 | 27 3/4 | 300 | |||
13911 | FFWS | 0 | 0 | |||||||
13912 | FFWWX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
13913 | FFXF | 0 | 0 | |||||||
13914 | FFXSX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
13915 | FFY | 0 | 0 | |||||||
13916 | FFYF | 1100 | 25 1/2 | 25 1/2 | 25 7/8 | 0 | ||||
13917 | FG | 300 | 19 3/4 | 20 1/4 | 20 1/4 | 19 3/4 | 19 1/2 | 20 1/8 | 9100 | |
13918 | FGACX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
13919 | FGAS | 400 | 30 1/2 | 30 | 31 | 30 | 30 1/4 | 30 1/2 | 345900 | |
13920 | FGATX | 0 | 10.60 | 10.60 | 11.06 | 0 | ||||
13921 | FGAXX | 0 | 0.43 | 4.89 | 4.99 | 1283 | ||||
13922 | FGBDX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
13923 | FGBIX | 0 | 9.31 | 9.31 | 9.31 | 0 | ||||
13924 | FGBLX | 0 | 13.56 | 13.56 | 13.56 | 0 | ||||
13925 | FGCI | 100 | 31 | 31 | 31 3/4 | 30 3/4 | 31 | 31 3/4 | 26000 | |
13926 | FGCXX | 0 | 0 | |||||||
13927 | FGDXX | 0 | 0.34 | 4.81 | 5.02 | 3403 | ||||
13928 | FGHC | 700 | 7 5/8 | 8 | 9 1/4 | 0 | ||||
13929 | FGI | 200 | 31 1/4 | 29 1/4 | 30 3/8 | 0 | ||||
13930 | FGIAX | 0 | 11.85 | 11.85 | 12.44 | 0 | ||||
13931 | FGIBX | 0 | 9.92 | 9.92 | 0 | |||||
13932 | FGINX | 0 | 10.00 | 10.00 | 10.67 | 0 | ||||
13933 | FGL | 26800 | 4 | 3 7/8 | 4 1/4 | 0 | ||||
13934 | FGLAX | 0 | 9.45 | 9.45 | 9.90 | 0 | ||||
13935 | FGLC | 0 | 0 | |||||||
13936 | FGLD | 1000 | 1.9375 | 1.8750 | 2.1250 | 0 | ||||
13937 | FGLDX | 0 | 7.99 | 7.99 | 7.99 | 0 | ||||
13938 | FGLF | 5000 | 0.4062 | 0.3125 | 0.4375 | 0 | ||||
13939 | FGLFW | 3000 | 0.0100 | 0 | ||||||
13940 | FGLG | 0 | 0 | |||||||
13941 | FGLIX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
13942 | FGLOX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
13943 | FGLS | 0 | 0 | |||||||
13944 | FGMAX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
13945 | FGMNX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
13946 | FGMXX | 0 | 0.42 | 5.12 | 5.30 | 26506 | ||||
13947 | FGNO | 100 | 15.0000 | 0 | ||||||
13948 | FGOAX | 0 | 8.82 | 8.82 | 9.24 | 0 | ||||
13949 | FGOBX | 0 | 8.81 | 8.81 | 8.81 | 0 | ||||
13950 | FGOCX | 0 | 8.82 | 8.82 | 8.82 | 0 | ||||
13951 | FGOIX | 0 | 8.82 | 8.82 | 8.91 | 0 | ||||
13952 | FGOPX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
13953 | FGOVX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
13954 | FGP | 500 | 22 1/8 | 22 3/8 | 22 3/4 | 0 | ||||
13955 | FGPC | 0 | 0 | |||||||
13956 | FGPL | 0 | 0 | |||||||
13957 | FGPO | 0 | 0 | |||||||
13958 | FGPS | 0 | 0 | |||||||
13959 | FGRBX | 0 | 36.40 | 36.40 | 36.40 | 0 | ||||
13960 | FGRCX | 0 | 36.40 | 36.40 | 36.40 | 0 | ||||
13961 | FGRHX | 0 | 36.40 | 36.40 | 36.40 | 0 | ||||
13962 | FGRIX | 0 | 31.28 | 31.28 | 31.28 | 0 | ||||
13963 | FGRP | 0 | 0 | |||||||
13964 | FGRWX | 0 | 36.92 | 36.92 | 38.76 | 0 | ||||
13965 | FGRXX | 0 | 0.43 | 4.90 | 5.06 | 12437 | ||||
13966 | FGRZX | 0 | 36.99 | 36.99 | 36.99 | 0 | ||||
13967 | FGSAX | 0 | 27.44 | 27.44 | 29.04 | 0 | ||||
13968 | FGSBX | 0 | 27.22 | 27.22 | 27.22 | 0 | ||||
13969 | FGSCX | 0 | 27.25 | 27.25 | 27.25 | 0 | ||||
13970 | FGSSX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
13971 | FGSXX | 0 | 0.08 | 5.08 | 5.28 | 1278 | ||||
13972 | FGTBX | 0 | 27.43 | 27.43 | 27.43 | 0 | ||||
13973 | FGTXX | 0 | 0.35 | 5.29 | 5.46 | 14469 | ||||
13974 | FGVIX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
13975 | FGVSX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
13976 | FGVUX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
13977 | FGVXX | 0 | 0.34 | 4.96 | 5.18 | 9306 | ||||
13978 | FGYH | 0 | 0 | |||||||
13979 | FGpA | 100 | 50 3/4 | 0 | ||||||
13980 | FH | 200 | 29 3/8 | 28 7/8 | 29 1/4 | 0 | ||||
13981 | FHAF | 0 | 0 | |||||||
13982 | FHBBX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
13983 | FHC | 300 | 4 9/16 | 4 | 4 1/2 | 0 | ||||
13984 | FHCI | 400 | 0.0350 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0450 | 5100 | |
13985 | FHFRF | 0 | 1.6400 | 0 | ||||||
13986 | FHGBX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
13987 | FHHA | 0 | 0 | |||||||
13988 | FHHLF | 0 | 0.4000 | 0 | ||||||
13989 | FHICX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
13990 | FHIGX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
13991 | FHIIX | 0 | 11.39 | 11.39 | 11.93 | 0 | ||||
13992 | FHIp | 700 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13993 | FHIpB | 200 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13994 | FHIpC | 3900 | 25 1/8 | 25 1/8 | 25 1/4 | 0 | ||||
13995 | FHKCX | 0 | 14.20 | 14.20 | 14.64 | 0 | ||||
13996 | FHLS | 0 | 0 | |||||||
13997 | FHLSX | 0 | 56.84 | 56.84 | 56.84 | 0 | ||||
13998 | FHMBX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
13999 | FHPB | 0 | 0 | |||||||
14000 | FHPC | 7000 | 36 5/16 | 36 3/8 | 36 5/8 | 36 1/8 | 36 1/4 | 36 1/2 | 780300 | |
14001 | FHPCA | 25000 | 29 31/32 | 29 31/32 | 30 3/8 | 29 31/32 | 29 7/8 | 30 1/8 | 1288000 | |
14002 | FHPCB | 0 | 0 | |||||||
14003 | FHRI | 500 | 3 5/8 | 3 1/2 | 3 5/8 | 3 1/2 | 3 1/2 | 3 3/4 | 3000 | |
14004 | FHRIW | 2500 | 11/16 | 11/16 | 7/8 | 0 | ||||
14005 | FHRT | 3000 | 0.2500 | 0 | ||||||
14006 | FHSI | 100 | 0.0200 | 0.0200 | 0.8500 | 0 | ||||
14007 | FHT | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 | 12 1/2 | 100 | |
14008 | FHTA | 0 | 0 | |||||||
14009 | FHTC | 0 | 0 | |||||||
14010 | FHTFX | 0 | 10.54 | 10.54 | 10.65 | 0 | ||||
14011 | FHTO | 0 | 0 | |||||||
14012 | FHTW | 0 | 0 | |||||||
14013 | FHV.A | 0 | 0 | |||||||
14014 | FHVN | 0 | 0 | |||||||
14015 | FHWN | 100 | 32 | 32 3/8 | 33 | 32 | 32 | 32 3/8 | 62500 | |
14016 | FHYBX | 0 | 7.64 | 7.64 | 7.64 | 0 | ||||
14017 | FHYCX | 0 | 7.63 | 7.63 | 7.63 | 0 | ||||
14018 | FHYHX | 0 | 7.64 | 7.64 | 7.64 | 0 | ||||
14019 | FHYIX | 0 | 11.28 | 11.28 | 11.39 | 0 | ||||
14020 | FHYPX | 0 | 7.06 | 7.06 | 7.06 | 0 | ||||
14021 | FHYTX | 0 | 9.23 | 9.23 | 9.23 | 0 | ||||
14022 | FI | 100 | 51 5/8 | 0 | ||||||
14023 | FIA | 400 | 15 1/4 | 14 3/8 | 15 1/4 | 0 | ||||
14024 | FIAC | 0 | 0 | |||||||
14025 | FIAI | 0 | 0 | |||||||
14026 | FIAL | 0 | 0 | |||||||
14027 | FIAN | 0 | 0 | |||||||
14028 | FIAPF | 0 | 1.5500 | 0 | ||||||
14029 | FIARX | 0 | 9.88 | 9.88 | 10.11 | 0 | ||||
14030 | FIATF | 0 | 3.0371 | 0 | ||||||
14031 | FIAX | 0 | 0 | |||||||
14032 | FIAXX | 0 | 0.39 | 2.99 | 3.07 | 405 | ||||
14033 | FIAZX | 0 | 13.03 | 13.03 | 13.90 | 0 | ||||
14034 | FIAp | 200 | 7 1/2 | 0 | ||||||
14035 | FIApA | 900 | 8 1/8 | 6 | 16 1/8 | 0 | ||||
14036 | FIBC | 1000 | 15 | 14 3/4 | 15 | 14 1/2 | 14 1/2 | 15 | 19600 | |
14037 | FIBCX | 0 | 20.89 | 20.89 | 22.28 | 0 | ||||
14038 | FIBGX | 0 | 7.41 | 7.41 | 0 | |||||
14039 | FIBM | 500 | 49.7500 | 0 | ||||||
14040 | FIBN | 0 | 0 | |||||||
14041 | FIBNP | 0 | 0 | |||||||
14042 | FIBR | 2000 | 8 3/32 | 8 5/8 | 8 21/32 | 8 | 8 1/16 | 8 3/16 | 249900 | |
14043 | FIBS | 800 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.3750 | 9.0000 | 800 | |
14044 | FIC | 500 | 34 1/2 | 0 | ||||||
14045 | FICAX | 0 | 11.92 | 11.92 | 12.71 | 0 | ||||
14046 | FICC | 0 | 0 | |||||||
14047 | FICDX | 0 | 23.01 | 23.01 | 23.72 | 0 | ||||
14048 | FICMX | 0 | 10.25 | 10.25 | 10.25 | 17100 | ||||
14049 | FICNX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
14050 | FICTX | 0 | 12.79 | 12.79 | 13.64 | 0 | ||||
14051 | FICXX | 0 | 0.45 | 4.75 | 4.84 | 1288 | ||||
14052 | FIDA | 0 | 0 | |||||||
14053 | FIDCX | 0 | 233.96 | 233.96 | 233.96 | 0 | ||||
14054 | FIDSX | 0 | 81.93 | 81.93 | 84.46 | 0 | ||||
14055 | FIDXX | 0 | 0.45 | 5.29 | 5.44 | 12628 | ||||
14056 | FIDY | 0 | 0 | |||||||
14057 | FIDYX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
14058 | FIEBX | 0 | 17.06 | 17.06 | 17.06 | 0 | ||||
14059 | FIECX | 0 | 16.88 | 16.88 | 16.88 | 0 | ||||
14060 | FIEGX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
14061 | FIEUX | 0 | 28.09 | 28.09 | 28.96 | 0 | ||||
14062 | FIF | 400 | 15 1/2 | 14 7/8 | 15 3/8 | 0 | ||||
14063 | FIFG | 0 | 0 | |||||||
14064 | FIFIX | 0 | 4.28 | 4.28 | 4.57 | 0 | ||||
14065 | FIFLX | 0 | 13.21 | 13.21 | 14.09 | 0 | ||||
14066 | FIFN | 0 | 0 | |||||||
14067 | FIFS | 1000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 | 9 1/2 | 19500 | |
14068 | FIG | 0 | 0 | |||||||
14069 | FIGA | 200 | 25.2500 | 0 | ||||||
14070 | FIGBX | 0 | 12.54 | 12.54 | 12.54 | 0 | ||||
14071 | FIGF | 0 | 0 | |||||||
14072 | FIGFX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
14073 | FIGI | 100 | 12 | 11 1/2 | 12 1/4 | 11 1/2 | 11 3/4 | 12 1/4 | 7100 | |
14074 | FIGIA | 6500 | 13 45/64 | 13 5/8 | 13 3/4 | 13 1/4 | 13 1/8 | 13 3/8 | 91400 | |
14075 | FIGIX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
14076 | FIGP | 0 | 0 | |||||||
14077 | FIGPX | 0 | 9.10 | 9.10 | 9.50 | 0 | ||||
14078 | FIGR | 0 | 0 | |||||||
14079 | FIGRX | 0 | 20.07 | 20.07 | 20.07 | 0 | ||||
14080 | FIGS | 0 | 0 | |||||||
14081 | FIGTX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
14082 | FIGVX | 0 | 11.17 | 11.17 | 11.91 | 0 | ||||
14083 | FIGXX | 0 | 0.43 | 5.27 | 5.44 | 30619 | ||||
14084 | FIGpA | 500 | 25 3/4 | 25 3/4 | 25 7/8 | 25 5/8 | 4600 | |||
14085 | FIGpB | 400 | 25 3/8 | 25 1/2 | 25 1/2 | 25 3/8 | 800 | |||
14086 | FIHYX | 0 | 5.37 | 5.37 | 5.73 | 0 | ||||
14087 | FIIF | 1500 | 2.8125 | 2.5625 | 2.8125 | 0 | ||||
14088 | FIIFX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
14089 | FIIGX | 0 | 10.08 | 10.08 | 10.75 | 0 | ||||
14090 | FIIIX | 0 | 14.69 | 14.69 | 14.69 | 0 | ||||
14091 | FIISX | 0 | 7.51 | 7.51 | 8.01 | 0 | ||||
14092 | FIITX | 0 | 5.83 | 5.83 | 6.22 | 0 | ||||
14093 | FIL | 10000 | 47 3/8 | 46 1/4 | 46 5/8 | 0 | ||||
14094 | FILC | 0 | 0 | |||||||
14095 | FILE | 500 | 32 5/8 | 32 3/4 | 32 3/4 | 32 | 32 1/2 | 32 5/8 | 354300 | |
14096 | FILL | 0 | 0 | |||||||
14097 | FILM | 100 | 8 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 33700 | |
14098 | FILMW | 3400 | 4 7/8 | 4 7/8 | 5 | 4 3/4 | 4 3/4 | 5 1/8 | 29500 | |
14099 | FILO | 0 | 0 | |||||||
14100 | FILR | 0 | 0 | |||||||
14101 | FILS | 0 | 0 | |||||||
14102 | FILT | 0 | 0 | |||||||
14103 | FIMAX | 0 | 12.05 | 12.05 | 12.85 | 0 | ||||
14104 | FIMDX | 0 | 12.97 | 12.97 | 13.83 | 0 | ||||
14105 | FIMG | 1500 | 6 5/8 | 6 1/2 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 57800 | |
14106 | FIMIX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
14107 | FIMNX | 0 | 11.35 | 11.35 | 12.11 | 0 | ||||
14108 | FIMTX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
14109 | FIMXX | 0 | 0.55 | 3.24 | 3.31 | 25342 | ||||
14110 | FIN | 100 | 6 | 5 3/4 | 6 1/8 | 0 | ||||
14111 | FINAX | 0 | 9.18 | 9.18 | 9.66 | 0 | ||||
14112 | FINBX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
14113 | FINE | 5000 | 15 1/4 | 16 3/8 | 16 3/8 | 14 3/4 | 14 3/4 | 15 1/2 | 22300 | |
14114 | FINEX | 0 | 14.55 | 14.55 | 15.24 | 0 | ||||
14115 | FING | 0 | 0 | |||||||
14116 | FINIX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
14117 | FINJX | 0 | 13.09 | 13.09 | 13.96 | 0 | ||||
14118 | FINL | 10000 | 18 9/16 | 19 1/8 | 19 1/8 | 18 3/8 | 18 3/8 | 18 5/8 | 216400 | |
14119 | FINN | 5 | 3475.00 | 3505.00 | 3505.00 | 3425.00 | 3400.00 | 4000.00 | 20 | |
14120 | FINTX | 0 | 10.62 | 10.62 | 10.95 | 0 | ||||
14121 | FINX | 100 | 1.8125 | 1.9375 | 1.9375 | 1.8120 | 1.8125 | 2.0625 | 8900 | |
14122 | FINXP | 0 | 0 | |||||||
14123 | FINXW | 500 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
14124 | FIOHX | 0 | 12.50 | 12.50 | 13.33 | 0 | ||||
14125 | FIOW | 500 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | 29.2500 | 30.7500 | 500 | |
14126 | FIPBX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
14127 | FIPXX | 0 | 0 | |||||||
14128 | FIR | 400 | 46 1/2 | 0 | ||||||
14129 | FIRM | 3600 | 4 | 3 1/2 | 4 | 3 1/2 | 3 1/2 | 4 | 4400 | |
14130 | FIRS | 0 | 0 | |||||||
14131 | FIS | 0 | 0 | |||||||
14132 | FISAX | 0 | 9.35 | 9.35 | 9.57 | 0 | ||||
14133 | FISB | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 25 3/8 | 25 5/8 | 9400 | |
14134 | FISBX | 0 | 21.01 | 21.01 | 0 | |||||
14135 | FISCX | 0 | 13.81 | 13.81 | 14.46 | 0 | ||||
14136 | FISEX | 0 | 17.17 | 17.17 | 17.98 | 0 | ||||
14137 | FISN | 0 | 0 | |||||||
14138 | FISNY | 0 | 0 | |||||||
14139 | FISPX | 0 | 16.65 | 16.65 | 16.65 | 0 | ||||
14140 | FISSX | 0 | 21.27 | 21.27 | 22.69 | 0 | ||||
14141 | FIST | 0 | 0 | |||||||
14142 | FISV | 100 | 38 1/8 | 39 1/8 | 39 1/2 | 38 1/8 | 38 1/8 | 38 1/2 | 111900 | |
14143 | FISXX | 0 | 0.41 | 5.17 | 5.48 | 70581 | ||||
14144 | FIT | 300 | 27 | 26 5/8 | 27 3/8 | 0 | ||||
14145 | FITAX | 0 | 10.20 | 10.20 | 10.88 | 0 | ||||
14146 | FITB | 300 | 73 3/4 | 71 3/4 | 74 | 71 1/8 | 73 1/2 | 73 3/4 | 352500 | |
14147 | FITC | 100 | 28 1/2 | 28 13/64 | 28 1/2 | 28 13/64 | 27 3/4 | 28 1/2 | 1100 | |
14148 | FITK | 0 | 0.0100 | 0.1000 | 0 | |||||
14149 | FITRX | 0 | 14.18 | 14.18 | 15.13 | 0 | ||||
14150 | FITS | 0 | 0 | |||||||
14151 | FITSX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
14152 | FITT | 500 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
14153 | FITTW | 5000 | 0.0025 | 0.0100 | 0.0937 | 0 | ||||
14154 | FITV | 300 | 54.5000 | 0 | ||||||
14155 | FITXX | 0 | 0.62 | 4.69 | 4.80 | 1010 | ||||
14156 | FITZ | 0 | 0 | |||||||
14157 | FIUAX | 0 | 9.13 | 9.13 | 9.56 | 0 | ||||
14158 | FIUBX | 0 | 6.59 | 6.59 | 0 | |||||
14159 | FIUGX | 0 | 9.13 | 9.13 | 9.56 | 0 | ||||
14160 | FIUHX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
14161 | FIUIX | 0 | 17.45 | 17.45 | 17.45 | 0 | ||||
14162 | FIUSX | 0 | 15.95 | 15.95 | 17.01 | 0 | ||||
14163 | FIUTX | 0 | 6.65 | 6.65 | 7.09 | 0 | ||||
14164 | FIVAX | 0 | 12.89 | 12.89 | 13.75 | 0 | ||||
14165 | FIVD | 1000 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 1000 | |
14166 | FIVFX | 0 | 11.95 | 11.95 | 11.95 | 0 | ||||
14167 | FIVXX | 0 | 0.41 | 4.81 | 4.93 | 1390 | ||||
14168 | FIWF | 1200 | 17.5000 | 0 | ||||||
14169 | FIWO | 0 | 0 | |||||||
14170 | FIXC | 3000 | 0.7187 | 0.7500 | 0.7500 | 0.7187 | 0.6875 | 0.7187 | 61000 | |
14171 | FIXXX | 0 | 0.45 | 2.86 | 2.97 | 241 | ||||
14172 | FIZ | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 1000 | |||
14173 | FIZD | 0 | 0 | |||||||
14174 | FIZw | 0 | 8 1/4 | 8 3/4 | 0 | |||||
14175 | FJA | 200 | 4 7/8 | 4 5/8 | 5 | 0 | ||||
14176 | FJAG | 0 | 0 | |||||||
14177 | FJAL | 0 | 0 | |||||||
14178 | FJAO | 0 | 0 | |||||||
14179 | FJAPX | 0 | 12.12 | 12.12 | 12.49 | 0 | ||||
14180 | FJAp | 200 | 5 7/8 | 0 | ||||||
14181 | FJC | 100 | 5 7/8 | 5 3/8 | 5 7/8 | 0 | ||||
14182 | FJCG | 0 | 0 | |||||||
14183 | FJCS | 0 | 0 | |||||||
14184 | FJEC | 4000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
14185 | FJIN | 0 | 0 | |||||||
14186 | FJMY | 300 | 43.5000 | 0 | ||||||
14187 | FJQ.AV | 0 | 0 | |||||||
14188 | FJSCX | 0 | 9.04 | 9.04 | 9.32 | 0 | ||||
14189 | FJSPF | 0 | 9.3750 | 0 | ||||||
14190 | FJTS | 0 | 0 | |||||||
14191 | FJTSF | 0 | 9.2208 | 0 | ||||||
14192 | FJTSY | 0 | 48.0000 | 0 | ||||||
14193 | FKBC | 500 | 28 1/4 | 28 | 28 1/4 | 28 | 26 1/2 | 28 1/4 | 1000 | |
14194 | FKBRX | 0 | 8.46 | 8.46 | 8.86 | 0 | ||||
14195 | FKCC | 0 | 0 | |||||||
14196 | FKCCP | 0 | 0 | |||||||
14197 | FKCGX | 0 | 20.61 | 20.61 | 21.58 | 0 | ||||
14198 | FKCIX | 0 | 10.90 | 10.90 | 11.15 | 0 | ||||
14199 | FKCM | 50000 | 1/8 | 5/64 | 1/8 | 1/16 | 1/16 | 1/8 | 246800 | |
14200 | FKDNX | 0 | 15.52 | 15.52 | 16.25 | 0 | ||||
14201 | FKFS | 15000 | 19 1/2 | 19 1/4 | 19 1/2 | 19 1/4 | 19 1/4 | 20 | 28200 | |
14202 | FKGHX | 0 | 17.50 | 17.50 | 18.32 | 0 | ||||
14203 | FKGRX | 0 | 24.42 | 24.42 | 25.57 | 0 | ||||
14204 | FKI | 0 | 0 | |||||||
14205 | FKINX | 0 | 2.37 | 2.37 | 2.48 | 0 | ||||
14206 | FKITX | 0 | 10.95 | 10.95 | 11.20 | 0 | ||||
14207 | FKKY | 100 | 11 | 11 1/2 | 11 1/2 | 11 | 11 | 11 1/2 | 2700 | |
14208 | FKL | 200 | 11 1/2 | 0 | ||||||
14209 | FKLAX | 0 | 11.37 | 11.37 | 11.87 | 0 | ||||
14210 | FKLN | 15000 | 0.9500 | 1.0000 | 1.0000 | 0.9062 | 0.9062 | 1.0000 | 21100 | |
14211 | FKLNU | 1000 | 1.7500 | 1.0625 | 1.7500 | 0 | ||||
14212 | FKLNW | 5000 | 0.0700 | 0.0500 | 0.0700 | 0 | ||||
14213 | FKNIX | 0 | 10.32 | 10.32 | 10.56 | 0 | ||||
14214 | FKPGX | 0 | 15.38 | 15.38 | 16.10 | 0 | ||||
14215 | FKRCX | 0 | 14.29 | 14.29 | 14.96 | 0 | ||||
14216 | FKREX | 0 | 9.34 | 9.34 | 9.78 | 0 | ||||
14217 | FKSTX | 0 | 10.18 | 10.18 | 10.63 | 0 | ||||
14218 | FKTFX | 0 | 7.23 | 7.23 | 7.55 | 0 | ||||
14219 | FKTIX | 0 | 12.05 | 12.05 | 12.58 | 0 | ||||
14220 | FKUSX | 0 | 6.85 | 6.85 | 7.15 | 0 | ||||
14221 | FKUTX | 0 | 10.22 | 10.22 | 10.67 | 0 | ||||
14222 | FKYCX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
14223 | FKYS | 100 | 34.5000 | 0 | ||||||
14224 | FKYTX | 0 | 11.13 | 11.13 | 11.62 | 0 | ||||
14225 | FL | 0 | 0 | |||||||
14226 | FLA | 200 | 87 3/8 | 87 3/8 | 87 3/8 | 87 3/8 | 200 | |||
14227 | FLAA | 0 | 0 | |||||||
14228 | FLAAX | 0 | 11.06 | 11.06 | 11.54 | 0 | ||||
14229 | FLABX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
14230 | FLAG | 500 | 11 | 11 | 11 3/4 | 0 | ||||
14231 | FLAI | 400 | 0.1500 | 0.1500 | 0.3750 | 0 | ||||
14232 | FLAM | 0 | 0 | |||||||
14233 | FLAN | 0 | 0 | |||||||
14234 | FLAO | 0 | 0 | |||||||
14235 | FLAS | 0 | 0 | |||||||
14236 | FLATX | 0 | 12.81 | 12.81 | 13.21 | 0 | ||||
14237 | FLB | 100 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 100 | |||
14238 | FLBG | 0 | 0 | |||||||
14239 | FLBGF | 0 | 0 | |||||||
14240 | FLBw | 0 | 25 1/8 | 26 | 0 | |||||
14241 | FLC | 500 | 23 | 23 1/8 | 23 7/8 | 0 | ||||
14242 | FLCGX | 0 | 16.77 | 16.77 | 16.77 | 0 | ||||
14243 | FLCN | 1600 | 39 1/2 | 39 1/4 | 39 15/16 | 38 7/8 | 39 1/2 | 39 7/8 | 295700 | |
14244 | FLCR | 0 | 0.0100 | 0.1000 | 0 | |||||
14245 | FLCRU | 50000 | 0.0150 | 0.0100 | 0.1000 | 0 | ||||
14246 | FLCSX | 0 | 12.98 | 12.98 | 12.98 | 0 | ||||
14247 | FLCXX | 0 | 0.52 | 2.82 | 2.86 | 437 | ||||
14248 | FLD | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 300 | |
14249 | FLDC | 0 | 0 | |||||||
14250 | FLDCP | 20000 | 38 1/8 | 37 1/2 | 38 1/4 | 0 | ||||
14251 | FLDL | 0 | 0 | |||||||
14252 | FLDN | 0 | 0 | |||||||
14253 | FLDR | 1000 | 9 11/16 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 1400 | |
14254 | FLDV | 500 | 4.5000 | 2.0000 | 5.0000 | 0 | ||||
14255 | FLE | 100 | 32 5/8 | 36 1/4 | 36 1/4 | 32 5/8 | 31 1/2 | 32 1/8 | 4100 | |
14256 | FLEA | 0 | 0 | |||||||
14257 | FLEC | 0 | 0 | |||||||
14258 | FLEGX | 0 | 19.43 | 19.43 | 20.35 | 0 | ||||
14259 | FLEH | 0 | 0 | |||||||
14260 | FLEI | 0 | 0 | |||||||
14261 | FLEK | 0 | 0 | |||||||
14262 | FLEN | 0 | 0 | |||||||
14263 | FLEO | 0 | 0 | |||||||
14264 | FLEPX | 0 | 15.36 | 15.36 | 16.08 | 0 | ||||
14265 | FLES | 0 | 0 | |||||||
14266 | FLET | 0 | 0 | |||||||
14267 | FLEX | 0 | 0 | |||||||
14268 | FLEXF | 500 | 33 | 32 7/8 | 33 | 32 3/4 | 32 7/8 | 33 | 103600 | |
14269 | FLEw | 0 | 0 | |||||||
14270 | FLFC | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/4 | 20 1/2 | 2000 | |
14271 | FLFCO | 1100 | 24.5000 | 0 | ||||||
14272 | FLG | 0 | 0 | |||||||
14273 | FLH | 3000 | 75 1/2 | 75 1/2 | 75 1/2 | 75 1/2 | 73 7/8 | 75 1/8 | 3000 | |
14274 | FLHE | 0 | 0 | |||||||
14275 | FLHI | 1000 | 4.7500 | 0 | ||||||
14276 | FLHL | 0 | 0 | |||||||
14277 | FLHO | 0 | 0 | |||||||
14278 | FLHP | 0 | 0 | |||||||
14279 | FLHV | 0 | 0 | |||||||
14280 | FLI | 500 | 4 3/8 | 3 5/8 | 4 1/2 | 0 | ||||
14281 | FLIA | 0 | 0 | |||||||
14282 | FLIC | 200 | 34 | 34 | 34 | 34 | 33 1/2 | 36 | 200 | |
14283 | FLID | 0 | 0 | |||||||
14284 | FLIM | 0 | 0 | |||||||
14285 | FLIN | 0 | 0 | |||||||
14286 | FLINX | 0 | 10.41 | 10.41 | 10.57 | 0 | ||||
14287 | FLIR | 100 | 13 9/16 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 13 7/8 | 4700 | |
14288 | FLISX | 0 | 23.63 | 23.63 | 23.63 | 0 | ||||
14289 | FLITX | 0 | 15.14 | 15.14 | 15.85 | 0 | ||||
14290 | FLIVF | 0 | 2.5000 | 0 | ||||||
14291 | FLK | 100 | 42 1/4 | 42 | 42 1/4 | 42 | 1100 | |||
14292 | FLKC | 0 | 0 | |||||||
14293 | FLKI | 0 | 0 | |||||||
14294 | FLKN | 0 | 0 | |||||||
14295 | FLKO | 0 | 0 | |||||||
14296 | FLKP | 0 | 0 | |||||||
14297 | FLKT | 0 | 0 | |||||||
14298 | FLKY | 500 | 16 | 15 3/4 | 16 | 15 3/4 | 15 5/8 | 16 1/4 | 600 | |
14299 | FLLC | 100 | 9.5000 | 9.5000 | 10.2500 | 0 | ||||
14300 | FLM | 100 | 15 3/4 | 16 1/8 | 16 1/4 | 15 3/4 | 15 5/8 | 16 | 300 | |
14301 | FLMCX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
14302 | FLME | 0 | 0 | |||||||
14303 | FLMF | 0 | 0 | |||||||
14304 | FLMFX | 0 | 6.17 | 6.17 | 6.17 | 0 | ||||
14305 | FLMGX | 0 | 9.43 | 9.43 | 9.43 | 0 | ||||
14306 | FLMK | 1000 | 2 3/8 | 2 9/16 | 2 3/4 | 2 3/8 | 2 5/16 | 2 9/16 | 44100 | |
14307 | FLML | 0 | 0 | |||||||
14308 | FLMLY | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 5/8 | 14200 | |
14309 | FLMMX | 0 | 10.68 | 10.68 | 11.18 | 0 | ||||
14310 | FLMO | 0 | 0 | |||||||
14311 | FLMR | 0 | 0 | |||||||
14312 | FLMS | 0 | 0 | |||||||
14313 | FLMT | 0 | 0 | |||||||
14314 | FLMXX | 0 | 0.52 | 3.08 | 3.13 | 4700 | ||||
14315 | FLNCX | 0 | 10.31 | 10.31 | 10.76 | 0 | ||||
14316 | FLNYX | 0 | 10.82 | 10.82 | 11.29 | 0 | ||||
14317 | FLO | 100 | 23 1/8 | 23 1/4 | 23 1/4 | 23 1/8 | 23 1/4 | 23 3/4 | 300 | |
14318 | FLOA | 0 | 0 | |||||||
14319 | FLOAP | 100 | 102.0000 | 0 | ||||||
14320 | FLOC | 0 | 0 | |||||||
14321 | FLOF | 0 | 0 | |||||||
14322 | FLOG | 13000 | 0.0500 | 0.0500 | 0.0800 | 0 | ||||
14323 | FLOH | 0 | 0 | |||||||
14324 | FLON | 0 | 0 | |||||||
14325 | FLOO | 0 | 0 | |||||||
14326 | FLOS | 500 | 2.3750 | 2.6250 | 2.6250 | 2.3750 | 2.3750 | 2.6250 | 25400 | |
14327 | FLOSW | 5000 | 3.1250 | 3.6250 | 3.7500 | 3.0000 | 3.2500 | 3.3750 | 26500 | |
14328 | FLOTX | 0 | 10.70 | 10.70 | 11.17 | 0 | ||||
14329 | FLOW | 1000 | 8 5/16 | 7 5/8 | 8 5/8 | 7 5/8 | 8 1/8 | 8 3/8 | 243200 | |
14330 | FLOw | 0 | 13 7/8 | 14 5/8 | 0 | |||||
14331 | FLP | 300 | 17 7/8 | 18 | 18 1/8 | 17 3/4 | 2000 | |||
14332 | FLPB | 200 | 17 3/16 | 17 3/16 | 17 3/16 | 17 3/16 | 16 1/4 | 17 1/2 | 200 | |
14333 | FLPFF | 0 | 1.8693 | 0 | ||||||
14334 | FLPO | 0 | 0 | |||||||
14335 | FLPSX | 0 | 20.97 | 20.97 | 21.62 | 0 | ||||
14336 | FLPTP | 300 | 65.6000 | 0 | ||||||
14337 | FLPW | 0 | 0 | |||||||
14338 | FLPWN | 300 | 66.0500 | 0 | ||||||
14339 | FLPX | 0 | 0 | |||||||
14340 | FLPXM | 100 | 67.1100 | 0 | ||||||
14341 | FLPXO | 0 | 0 | |||||||
14342 | FLPw | 0 | 20 | 21 1/8 | 0 | |||||
14343 | FLQD | 2000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
14344 | FLR | 100 | 68 1/4 | 68 1/4 | 68 1/4 | 68 1/4 | 67 7/8 | 68 3/4 | 100 | |
14345 | FLRA | 0 | 0 | |||||||
14346 | FLRB | 0 | 0 | |||||||
14347 | FLRC | 0 | 0 | |||||||
14348 | FLRD | 0 | 0 | |||||||
14349 | FLRF | 0 | 0 | |||||||
14350 | FLRFX | 0 | 6.23 | 6.23 | 6.23 | 0 | ||||
14351 | FLRG | 0 | 0 | |||||||
14352 | FLRI | 0 | 0 | |||||||
14353 | FLRL | 0 | 0 | |||||||
14354 | FLRM | 0 | 0 | |||||||
14355 | FLRN | 0 | 0 | |||||||
14356 | FLRO | 500 | 12 13/16 | 12 3/4 | 13 | 0 | ||||
14357 | FLROJ | 0 | 0 | |||||||
14358 | FLROW | 16000 | 2 3/4 | 2 1/2 | 3 1/8 | 0 | ||||
14359 | FLRP | 0 | 0 | |||||||
14360 | FLRR | 0 | 0 | |||||||
14361 | FLRS | 0 | 0 | |||||||
14362 | FLRT | 0 | 0 | |||||||
14363 | FLRU | 0 | 0 | |||||||
14364 | FLRW | 0 | 0 | |||||||
14365 | FLRY | 0 | 0 | |||||||
14366 | FLS | 0 | 0 | |||||||
14367 | FLSC | 1000 | 4 7/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 35000 | |
14368 | FLSH | 0 | 0 | |||||||
14369 | FLSHF | 5400 | 5 1/8 | 4 5/8 | 5 3/8 | 4 3/8 | 5 1/8 | 5 1/4 | 384600 | |
14370 | FLST | 100 | 1 7/32 | 1 1/4 | 1 1/4 | 1 5/32 | 1 3/16 | 1 7/32 | 307800 | |
14371 | FLSTP | 5000 | 2 7/8 | 3 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 104100 | |
14372 | FLT | 100 | 55 3/8 | 54 3/4 | 55 3/4 | 54 3/4 | 55 3/8 | 56 1/4 | 8000 | |
14373 | FLT.W | 0 | 0 | |||||||
14374 | FLT/WS/A | 1200 | 13 5/8 | 12 3/8 | 13 7/8 | 0 | ||||
14375 | FLTB | 0 | 0 | |||||||
14376 | FLTC | 0 | 0 | |||||||
14377 | FLTCF | 0 | 4.5000 | 0 | ||||||
14378 | FLTCX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
14379 | FLTDX | 0 | 10.76 | 10.76 | 11.04 | 0 | ||||
14380 | FLTE | 0 | 0 | |||||||
14381 | FLTFX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
14382 | FLTG | 0 | 0 | |||||||
14383 | FLTH | 0 | 0 | |||||||
14384 | FLTHP | 100 | 43.2500 | 0 | ||||||
14385 | FLTI | 0 | 0 | |||||||
14386 | FLTIX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
14387 | FLTK | 0 | 0 | |||||||
14388 | FLTM | 0 | 0 | |||||||
14389 | FLTMX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
14390 | FLTN | 0 | 0 | |||||||
14391 | FLTS | 0 | 0 | |||||||
14392 | FLTSX | 0 | 9.98 | 9.98 | 10.45 | 0 | ||||
14393 | FLTT | 0 | 0 | |||||||
14394 | FLTU | 0 | 0 | |||||||
14395 | FLTW | 0 | 0 | |||||||
14396 | FLTX | 0 | 0 | |||||||
14397 | FLTpB | 100 | 26 1/2 | 0 | ||||||
14398 | FLTpC | 600 | 25 | 25 | 25 | 25 | 600 | |||
14399 | FLTpD | 1000 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 4000 | |||
14400 | FLTpE | 1500 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 1500 | |||
14401 | FLTpF | 800 | 26 3/8 | 26 1/2 | 26 5/8 | 26 3/8 | 186600 | |||
14402 | FLTpG | 20000 | 52 7/8 | 52 7/8 | 52 7/8 | 52 7/8 | 20000 | |||
14403 | FLUCX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
14404 | FLVB | 2000 | 0.5000 | 0.3750 | 1.2500 | 0 | ||||
14405 | FLVBX | 0 | 16.85 | 16.85 | 17.64 | 0 | ||||
14406 | FLWR | 800 | 3 17/64 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 9800 | |
14407 | FLXA | 0 | 0 | |||||||
14408 | FLXAF | 0 | 0 | |||||||
14409 | FLXBX | 0 | 21.03 | 21.03 | 21.03 | 0 | ||||
14410 | FLXS | 300 | 13 | 13 | 13 | 13 | 12 3/4 | 13 3/4 | 4000 | |
14411 | FLXT | 0 | 0 | |||||||
14412 | FLY | 200 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 800 | |||
14413 | FLY.A | 0 | 0 | |||||||
14414 | FLY.B | 0 | 0 | |||||||
14415 | FLYA | 0 | 0 | |||||||
14416 | FLYAF | 1000 | 4 29/32 | 4 29/32 | 4 29/32 | 4 13/16 | 4 5/8 | 5 | 2000 | |
14417 | FLYD | 0 | 0 | |||||||
14418 | FLYE | 3000 | 0.3750 | 0.4375 | 0.5312 | 0.2500 | 0.2500 | 0.4375 | 70400 | |
14419 | FLYM | 375 | 4.0000 | 0 | ||||||
14420 | FLYN | 0 | 0 | |||||||
14421 | FLYP | 8000 | 0.6250 | 0 | ||||||
14422 | FLYT | 2000 | 10 5/8 | 10 5/8 | 10 3/4 | 10 3/8 | 10 1/2 | 10 5/8 | 36300 | |
14423 | FLYTU | 500 | 33 | 0 | ||||||
14424 | FLYTW | 100 | 7 1/4 | 0 | ||||||
14425 | FLYTZ | 1000 | 3 1/8 | 3 3/16 | 3 1/4 | 3 | 3 1/8 | 3 5/16 | 59200 | |
14426 | FLw | 0 | 0 | |||||||
14427 | FM | 200 | 9 1/2 | 9 1/4 | 9 5/8 | 0 | ||||
14428 | FMAC | 500 | 20 3/4 | 21 1/4 | 21 3/4 | 20 3/4 | 20 5/8 | 21 1/8 | 102200 | |
14429 | FMAF | 5000 | 27.0000 | 0 | ||||||
14430 | FMAFX | 0 | 15.77 | 15.77 | 15.77 | 0 | ||||
14431 | FMAG | 0 | 0 | |||||||
14432 | FMAGX | 0 | 82.97 | 82.97 | 85.54 | 0 | ||||
14433 | FMASX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
14434 | FMAXF | 0 | 0.5500 | 0 | ||||||
14435 | FMB | 0 | 0 | |||||||
14436 | FMB+ | 0 | 0 | |||||||
14437 | FMBA | 0 | 0 | |||||||
14438 | FMBC | 200 | 28 1/8 | 28 1/2 | 29 | 28 | 28 1/8 | 28 1/2 | 73500 | |
14439 | FMBD | 900 | 14 9/16 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 5700 | |
14440 | FMBDX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
14441 | FMBG | 0 | 0 | |||||||
14442 | FMBH | 800 | 39.2500 | 0 | ||||||
14443 | FMBI | 200 | 36 1/8 | 36 1/4 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/8 | 51400 | |
14444 | FMBIX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
14445 | FMBK | 100 | 30 3/4 | 30 1/2 | 30 3/4 | 30 1/2 | 30 1/2 | 30 3/4 | 700 | |
14446 | FMBL | 5 | 1847.00 | 1847.00 | 1847.00 | 1847.00 | 1847.00 | 1875.00 | 5 | |
14447 | FMBN | 600 | 23 | 23 1/2 | 23 1/2 | 23 | 23 | 23 1/2 | 4200 | |
14448 | FMBO | 700 | 42.5000 | 0 | ||||||
14449 | FMBR | 500 | 13.0000 | 0 | ||||||
14450 | FMBXX | 0 | 0.52 | 4.76 | 4.90 | 1466 | ||||
14451 | FMBp | 600 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 2100 | |||
14452 | FMC | 200 | 77 3/4 | 77 3/4 | 77 3/4 | 77 3/4 | 77 | 77 7/8 | 200 | |
14453 | FMCAX | 0 | 11.68 | 11.68 | 12.10 | 0 | ||||
14454 | FMCBX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
14455 | FMCC | 0 | 0 | |||||||
14456 | FMCE | 0 | 0 | |||||||
14457 | FMCG | 0 | 0 | |||||||
14458 | FMCH | 0 | 0 | |||||||
14459 | FMCL | 0 | 0 | |||||||
14460 | FMCM | 0 | 0 | |||||||
14461 | FMCN | 0 | 0 | |||||||
14462 | FMCO | 100 | 17 | 17 | 17 | 17 | 17 | 17 1/2 | 100 | |
14463 | FMCP | 0 | 0 | |||||||
14464 | FMCPX | 0 | 14.91 | 14.91 | 14.91 | 0 | ||||
14465 | FMCR | 0 | 0 | |||||||
14466 | FMCS | 0 | 0 | |||||||
14467 | FMCSX | 0 | 15.60 | 15.60 | 15.60 | 0 | ||||
14468 | FMCT | 100 | 31 5/8 | 0 | ||||||
14469 | FMCUF | 0 | 11.1000 | 0 | ||||||
14470 | FMCW | 0 | 0 | |||||||
14471 | FMCX | 0 | 0 | |||||||
14472 | FMCXX | 0 | 0.52 | 4.51 | 4.64 | 198 | ||||
14473 | FMDA | 0 | 0 | |||||||
14474 | FMDAY | 30000 | 5/16 | 1/4 | 5/16 | 305700 | ||||
14475 | FMDCX | 0 | 14.56 | 14.56 | 14.56 | 0 | ||||
14476 | FMDD | 0 | 0 | |||||||
14477 | FMDDQ | 900 | 0.0100 | 0 | ||||||
14478 | FMDEX | 0 | 10.96 | 10.96 | 11.54 | 0 | ||||
14479 | FMDS | 0 | 0 | |||||||
14480 | FMDTX | 0 | 11.38 | 11.38 | 11.89 | 0 | ||||
14481 | FMDXX | 0 | 0.51 | 5.26 | 5.41 | 3001 | ||||
14482 | FMDYN | 0 | 0 | |||||||
14483 | FMDYW | 1000 | 1/32 | 1/16 | 1/4 | 24400 | ||||
14484 | FMEIX | 0 | 17.76 | 17.76 | 17.76 | 0 | ||||
14485 | FMEQX | 0 | 10.28 | 10.28 | 10.71 | 0 | ||||
14486 | FMER | 300 | 34 3/4 | 34 3/4 | 35 1/4 | 34 3/4 | 34 3/4 | 35 1/4 | 13600 | |
14487 | FMFA | 0 | 0 | |||||||
14488 | FMFC | 0 | 0 | |||||||
14489 | FMFDX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
14490 | FMFEF | 0 | 4.7500 | 0 | ||||||
14491 | FMFK | 5000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 10000 | |
14492 | FMFXX | 0 | 0.42 | 4.72 | 4.77 | 12190 | ||||
14493 | FMG | 100 | 8 1/2 | 8 1/2 | 8 3/4 | 8 1/2 | 8 3/8 | 8 5/8 | 3500 | |
14494 | FMGCX | 0 | 10.11 | 10.11 | 10.42 | 0 | ||||
14495 | FMGFX | 0 | 12.21 | 12.21 | 12.21 | 0 | ||||
14496 | FMGGX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
14497 | FMGIX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
14498 | FMGM | 0 | 0 | |||||||
14499 | FMGXX | 0 | 0 | |||||||
14500 | FMHTX | 0 | 11.41 | 11.41 | 11.41 | 0 | ||||
14501 | FMI | 200 | 9 7/8 | 9 3/8 | 9 7/8 | 0 | ||||
14502 | FMICX | 0 | 10.76 | 10.76 | 11.09 | 0 | ||||
14503 | FMIEX | 0 | 10.67 | 10.67 | 11.23 | 0 | ||||
14504 | FMIFX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
14505 | FMIIX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
14506 | FMILX | 0 | 20.72 | 20.72 | 21.36 | 0 | ||||
14507 | FMINX | 0 | 12.06 | 12.06 | 12.60 | 0 | ||||
14508 | FMISX | 0 | 11.59 | 11.59 | 12.10 | 0 | ||||
14509 | FMITX | 0 | 11.76 | 11.76 | 12.28 | 0 | ||||
14510 | FMIXX | 0 | 0.41 | 2.99 | 3.04 | 2508 | ||||
14511 | FMJE | 200 | 32.0000 | 30.0000 | 35.0000 | 0 | ||||
14512 | FMLN | 0 | 0 | |||||||
14513 | FMLY | 1000 | 34 | 32 7/8 | 34 1/8 | 32 7/8 | 33 7/8 | 34 1/4 | 18000 | |
14514 | FMMN | 0 | 0 | |||||||
14515 | FMMXX | 0 | 0.47 | 4.63 | 4.57 | 1125 | ||||
14516 | FMN | 200 | 19 3/4 | 19 3/8 | 19 7/8 | 0 | ||||
14517 | FMNB | 100 | 48.0000 | 46.0000 | 48.0000 | 46.0000 | 2000 | |||
14518 | FMNCX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
14519 | FMND | 0 | 0 | |||||||
14520 | FMNG | 0 | 0 | |||||||
14521 | FMNI | 0 | 0 | |||||||
14522 | FMNXX | 0 | 0.08 | 4.52 | 4.51 | 1263 | ||||
14523 | FMO | 200 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 22 1/4 | 22 5/8 | 200 | |
14524 | FMOAX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
14525 | FMOBX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
14526 | FMOC | 0 | 0 | |||||||
14527 | FMOE | 0 | 0 | |||||||
14528 | FMOL | 0 | 0 | |||||||
14529 | FMON | 0 | 0 | |||||||
14530 | FMOR | 25000 | 4 3/16 | 4 1/8 | 5 1/8 | 0 | ||||
14531 | FMOS | 0 | 0 | |||||||
14532 | FMOTX | 0 | 10.85 | 10.85 | 11.33 | 0 | ||||
14533 | FMPO | 1000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 31100 | |
14534 | FMPXX | 0 | 0.54 | 5.32 | 5.47 | 94447 | ||||
14535 | FMR | 300 | 3 | 2 7/8 | 3 1/4 | 0 | ||||
14536 | FMRI | 0 | 0 | |||||||
14537 | FMRIX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
14538 | FMRR | 0 | 0 | |||||||
14539 | FMRX | 10000 | 6 | 5 1/2 | 6 1/4 | 4 3/4 | 5 3/4 | 6 1/4 | 67600 | |
14540 | FMS | 5700 | 30 1/2 | 30 | 30 1/2 | 0 | ||||
14541 | FMS.A | 0 | 0 | |||||||
14542 | FMS.C | 0 | 0 | |||||||
14543 | FMSB | 200 | 18 | 18 | 18 | 18 | 18 | 19 | 1100 | |
14544 | FMSFX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
14545 | FMSPX | 0 | 9.94 | 9.94 | 10.46 | 0 | ||||
14546 | FMST | 100 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 5/8 | 2000 | |
14547 | FMSXX | 0 | 0.69 | 3.06 | 3.12 | 6411 | ||||
14548 | FMSw | 0 | 23 1/8 | 23 1/2 | 0 | |||||
14549 | FMT | 200 | 31 1/2 | 30 7/8 | 31 5/8 | 0 | ||||
14550 | FMTAX | 0 | 11.61 | 11.61 | 12.16 | 0 | ||||
14551 | FMTC | 100 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
14552 | FMTEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
14553 | FMTG | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0150 | 3000 | |
14554 | FMTK | 0 | 0 | |||||||
14555 | FMTRX | 0 | 11.91 | 11.91 | 11.91 | 0 | ||||
14556 | FMTT | 0 | 0 | |||||||
14557 | FMTW | 100 | 31.5000 | 0 | ||||||
14558 | FMTXX | 0 | 0.49 | 5.00 | 5.16 | 6418 | ||||
14559 | FMTp | 500 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 1300 | |||
14560 | FMTw | 0 | 24 1/8 | 25 3/8 | 0 | |||||
14561 | FMUIX | 0 | 11.96 | 11.96 | 11.96 | 0 | ||||
14562 | FMUXX | 0 | 0 | |||||||
14563 | FMWF | 0 | 0 | |||||||
14564 | FMXB | 300 | 31.1250 | 32.7500 | 33.5000 | 31.1250 | 1000 | |||
14565 | FMXI | 1000 | 15 7/8 | 15 1/2 | 15 7/8 | 15 3/8 | 15 5/8 | 15 7/8 | 57300 | |
14566 | FMXSX | 0 | 16.62 | 16.62 | 16.62 | 0 | ||||
14567 | FMY | 1000 | 33 3/4 | 31 3/8 | 31 7/8 | 0 | ||||
14568 | FMYC | 0 | 0 | |||||||
14569 | FMYE | 0 | 0 | |||||||
14570 | FMYF | 0 | 0 | |||||||
14571 | FMYH | 0 | 0 | |||||||
14572 | FMYI | 0 | 0 | |||||||
14573 | FMYL | 0 | 0 | |||||||
14574 | FMYM | 0 | 0 | |||||||
14575 | FMYP | 0 | 0 | |||||||
14576 | FMYR | 0 | 0 | |||||||
14577 | FMYS | 0 | 0 | |||||||
14578 | FMYT | 0 | 0 | |||||||
14579 | FMYU | 0 | 0 | |||||||
14580 | FNAN | 10 | 1650.00 | 1650.00 | 1650.00 | 1650.00 | 1620.00 | 1690.00 | 40 | |
14581 | FNAT | 700 | 5/32 | 3/32 | 5/32 | 1/16 | 3/32 | 5/32 | 55000 | |
14582 | FNB | 100 | 70 1/8 | 69 1/4 | 69 5/8 | 0 | ||||
14583 | FNBA | 0 | 0 | |||||||
14584 | FNBC | 2000 | 9 | 9 | 9 | 8 3/4 | 8 3/4 | 9 | 7200 | |
14585 | FNBD | 100 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 100 | |||
14586 | FNBF | 500 | 22 | 21 | 23 | 0 | ||||
14587 | FNBM | 600 | 29.5000 | 0 | ||||||
14588 | FNBN | 100 | 26 | 26 | 29 | 0 | ||||
14589 | FNBO | 0 | 0 | |||||||
14590 | FNBR | 600 | 12 1/8 | 12 1/8 | 12 1/2 | 12 1/8 | 12 1/8 | 12 1/2 | 3100 | |
14591 | FNBS | 0 | 0 | |||||||
14592 | FNBT | 0 | 0 | |||||||
14593 | FNBpB | 300 | 91 1/2 | 90 | 92 | 0 | ||||
14594 | FNBpC | 100 | 99 | 99 | 99 7/8 | 0 | ||||
14595 | FNBpE | 400 | 25 3/4 | 26 1/4 | 26 1/2 | 0 | ||||
14596 | FNBpV | 40700 | 65 | 65 | 66 1/4 | 0 | ||||
14597 | FNCA | 0 | 0 | |||||||
14598 | FNCO | 6000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 8 1/2 | 8 7/8 | 6000 | |
14599 | FNCP | 0 | 0 | |||||||
14600 | FND | 1000 | 15 | 15 | 15 | 15 | 1000 | |||
14601 | FNDO | 0 | 0 | |||||||
14602 | FNDR | 100 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 7.0000 | 8.5000 | 100 | |
14603 | FNDT | 0 | 0 | |||||||
14604 | FNDU | 0 | 0 | |||||||
14605 | FNDX | 0 | 0 | |||||||
14606 | FNDZ | 0 | 0 | |||||||
14607 | FNEEX | 0 | 36.43 | 36.43 | 36.43 | 0 | ||||
14608 | FNEFF | 0 | 0.5400 | 0 | ||||||
14609 | FNERF | 0 | 2.6250 | 0 | ||||||
14610 | FNET | 800 | 3.6250 | 4.1250 | 4.1250 | 3.6250 | 3.6250 | 4.1250 | 8100 | |
14611 | FNF | 400 | 15 7/8 | 15 3/8 | 15 7/8 | 0 | ||||
14612 | FNFB | 0 | 0 | |||||||
14613 | FNFC | 0 | 0 | |||||||
14614 | FNFI | 0 | 0 | |||||||
14615 | FNFN | 500 | 20.5000 | 0 | ||||||
14616 | FNFY | 0 | 0 | |||||||
14617 | FNGB | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 1/4 | 1200 | |
14618 | FNGC | 3000 | 2 1/16 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/8 | 52600 | |
14619 | FNGCP | 500 | 8 5/8 | 8 5/8 | 10 3/8 | 0 | ||||
14620 | FNGCW | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/8 | 7/32 | 1000 | |
14621 | FNGCZ | 3000 | 13/16 | 1 | 1 | 13/16 | 13/16 | 15/16 | 33600 | |
14622 | FNGP | 0 | 0 | |||||||
14623 | FNGPL | 3000 | 52.1250 | 0 | ||||||
14624 | FNGPO | 0 | 0 | |||||||
14625 | FNH | 0 | 19 | 19 7/8 | 0 | |||||
14626 | FNHC | 3000 | 1.7500 | 1.0000 | 1.7500 | 0 | ||||
14627 | FNHR | 0 | 0 | |||||||
14628 | FNIIX | 0 | 11.71 | 11.71 | 11.83 | 0 | ||||
14629 | FNIN | 2100 | 11 5/8 | 12 3/4 | 12 3/4 | 11 1/4 | 11 1/4 | 12 | 8300 | |
14630 | FNIP | 0 | 0 | |||||||
14631 | FNJHX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
14632 | FNJIX | 0 | 10.34 | 10.34 | 10.66 | 0 | ||||
14633 | FNJTX | 0 | 10.28 | 10.28 | 10.73 | 0 | ||||
14634 | FNJXX | 0 | 0.58 | 2.85 | 2.90 | 4212 | ||||
14635 | FNKM | 500 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 500 | |||
14636 | FNL | 2600 | 6 3/8 | 0 | ||||||
14637 | FNLY | 1100 | 14 1/2 | 14 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 9700 | |
14638 | FNM | 300 | 40 1/2 | 39 7/8 | 40 7/8 | 39 7/8 | 40 1/8 | 40 7/8 | 4500 | |
14639 | FNMB | 0 | 0 | |||||||
14640 | FNMC | 0 | 0 | |||||||
14641 | FNMCF | 0 | 42.3000 | 0 | ||||||
14642 | FNMG | 0 | 0 | |||||||
14643 | FNMH | 0 | 0 | |||||||
14644 | FNMI | 0 | 0 | |||||||
14645 | FNMIX | 0 | 12.98 | 12.98 | 12.98 | 0 | ||||
14646 | FNMK | 0 | 0 | |||||||
14647 | FNML | 0 | 0 | |||||||
14648 | FNMM | 0 | 0 | |||||||
14649 | FNMN | 0 | 0 | |||||||
14650 | FNMO | 0 | 0 | |||||||
14651 | FNMP | 0 | 0 | |||||||
14652 | FNMQ | 0 | 0 | |||||||
14653 | FNMR | 0 | 0 | |||||||
14654 | FNMS | 0 | 0 | |||||||
14655 | FNMT | 0 | 0 | |||||||
14656 | FNMTX | 0 | 10.19 | 10.19 | 10.64 | 0 | ||||
14657 | FNMU | 0 | 0 | |||||||
14658 | FNMV | 0 | 0 | |||||||
14659 | FNMW | 0 | 0 | |||||||
14660 | FNMXP | 700 | 50.3750 | 0 | ||||||
14661 | FNMXX | 0 | 0.53 | 4.95 | 5.08 | 7940 | ||||
14662 | FNMY | 0 | 0 | |||||||
14663 | FNMZ | 0 | 0 | |||||||
14664 | FNMpA | 25800 | 51 5/8 | 0 | ||||||
14665 | FNMpB | 20000 | 51 7/8 | 0 | ||||||
14666 | FNMpC | 40000 | 52 | 0 | ||||||
14667 | FNNF | 0 | 0 | |||||||
14668 | FNNG | 0 | 0 | |||||||
14669 | FNPEX | 0 | 31.06 | 31.06 | 31.06 | 0 | ||||
14670 | FNQ | 100 | 21 5/8 | 20 7/8 | 21 3/8 | 0 | ||||
14671 | FNQA | 0 | 0 | |||||||
14672 | FNQC | 0 | 0 | |||||||
14673 | FNQE | 0 | 0 | |||||||
14674 | FNQG | 0 | 0 | |||||||
14675 | FNQK | 0 | 0 | |||||||
14676 | FNQL | 0 | 0 | |||||||
14677 | FNQM | 0 | 0 | |||||||
14678 | FNQO | 0 | 0 | |||||||
14679 | FNQY | 0 | 0 | |||||||
14680 | FNR | 200 | 49 5/8 | 48 3/4 | 49 1/4 | 0 | ||||
14681 | FNRE | 0 | 0 | |||||||
14682 | FNRP | 0 | 0 | |||||||
14683 | FNRR | 0 | 0 | |||||||
14684 | FNRS | 0 | 0 | |||||||
14685 | FNRT | 0 | 0 | |||||||
14686 | FNRXX | 0 | 0.37 | 4.78 | 4.94 | 8103 | ||||
14687 | FNRZ | 36000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.0625 | 0.6250 | 36000 | |
14688 | FNSIX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
14689 | FNSMX | 0 | 15.61 | 15.61 | 15.61 | 0 | ||||
14690 | FNTI | 0 | 0 | |||||||
14691 | FNTIX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
14692 | FNTXX | 0 | 0.47 | 3.12 | 3.17 | 3816 | ||||
14693 | FNUIX | 0 | 12.83 | 12.83 | 13.36 | 0 | ||||
14694 | FNUXX | 0 | 0.56 | 4.60 | 4.71 | 2099 | ||||
14695 | FNV | 100 | 64 3/4 | 66 1/8 | 66 1/2 | 0 | ||||
14696 | FNVB | 0 | 0 | |||||||
14697 | FNVG | 0 | 0 | |||||||
14698 | FNVI | 0 | 0 | |||||||
14699 | FNVK | 0 | 0 | |||||||
14700 | FNVL | 0 | 0 | |||||||
14701 | FNVO | 0 | 0 | |||||||
14702 | FNVR | 0 | 0 | |||||||
14703 | FNVT | 0 | 0 | |||||||
14704 | FNWXX | 0 | 0 | |||||||
14705 | FNWp | 25000 | 114 27/64 | 0 | ||||||
14706 | FNYFX | 0 | 14.73 | 14.73 | 15.71 | 0 | ||||
14707 | FNYIX | 0 | 11.73 | 11.73 | 11.85 | 0 | ||||
14708 | FNYTX | 0 | 11.74 | 11.74 | 12.26 | 0 | ||||
14709 | FNYXX | 0 | 0.62 | 3.00 | 3.04 | 8176 | ||||
14710 | FOA | 100 | 59 7/8 | 60 1/8 | 60 1/2 | 0 | ||||
14711 | FOAC | 0 | 0 | |||||||
14712 | FOAN | 0 | 0 | |||||||
14713 | FOAO | 0 | 0 | |||||||
14714 | FOAP | 0 | 0 | |||||||
14715 | FOAS | 0 | 0 | |||||||
14716 | FOAT | 0 | 0 | |||||||
14717 | FOBB | 100 | 24.0000 | 0 | ||||||
14718 | FOBBA | 100 | 21 1/8 | 21 1/8 | 21 3/4 | 0 | ||||
14719 | FOBC | 100 | 16 | 15 3/8 | 16 | 15 3/8 | 15 3/8 | 16 | 2200 | |
14720 | FOBT | 100 | 24.0000 | 0 | ||||||
14721 | FOCC | 0 | 0 | |||||||
14722 | FOCPX | 0 | 34.21 | 34.21 | 35.27 | 0 | ||||
14723 | FOCS | 4000 | 13/16 | 3/4 | 15/16 | 3/4 | 13/16 | 7/8 | 202500 | |
14724 | FOCXX | 0 | 0.33 | 4.88 | 4.99 | 3652 | ||||
14725 | FOD | 300 | 1/4 | 1/8 | 1/2 | 0 | ||||
14726 | FODX | 2000 | 3.5000 | 3.3750 | 3.5000 | 3.3750 | 3.5000 | 3.7500 | 9200 | |
14727 | FODXX | 0 | 0.18 | 4.76 | 4.87 | 403 | ||||
14728 | FOE | 500 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/8 | 29 1/2 | 500 | |
14729 | FOEC | 0 | 0 | |||||||
14730 | FOED | 0 | 0 | |||||||
14731 | FOEE | 0 | 0 | |||||||
14732 | FOEL | 0 | 0 | |||||||
14733 | FOEQX | 0 | 14.53 | 14.53 | 14.53 | 0 | ||||
14734 | FOEX | 0 | 0 | |||||||
14735 | FOFFQ | 500 | 1/8 | 1/8 | 5/32 | 1/8 | 1/8 | 5/32 | 30200 | |
14736 | FOFIX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
14737 | FOGIX | 0 | 12.16 | 12.16 | 12.16 | 0 | ||||
14738 | FOGXX | 0 | 0.62 | 4.69 | 4.86 | 1183 | ||||
14739 | FOH | 0 | 0 | |||||||
14740 | FOH.A | 0 | 0 | |||||||
14741 | FOH/A | 100 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | ||||
14742 | FOH/B | 100 | 4 3/4 | 4 1/2 | 5 | 0 | ||||
14743 | FOHA | 0 | 0 | |||||||
14744 | FOHB | 0 | 0 | |||||||
14745 | FOHCX | 0 | 11.52 | 11.52 | 11.52 | 0 | ||||
14746 | FOHFX | 0 | 11.55 | 11.55 | 11.55 | 0 | ||||
14747 | FOHTX | 0 | 11.52 | 11.52 | 12.03 | 0 | ||||
14748 | FOHXX | 0 | 0.57 | 2.84 | 2.88 | 2149 | ||||
14749 | FOHYX | 0 | 7.65 | 7.65 | 8.01 | 0 | ||||
14750 | FOIBX | 0 | 10.30 | 10.30 | 10.70 | 0 | ||||
14751 | FOIEX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
14752 | FOIIF | 0 | 0.2900 | 0 | ||||||
14753 | FOIL | 2000 | 15 3/4 | 16 | 16 | 15 1/2 | 15 5/8 | 15 7/8 | 72900 | |
14754 | FOILB | 0 | 0 | |||||||
14755 | FOILO | 500 | 11 5/8 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 11 3/4 | 3400 | |
14756 | FOILT | 0 | 0 | |||||||
14757 | FOKKY | 0 | 0 | |||||||
14758 | FOLL | 0 | 0 | |||||||
14759 | FOLLD | 0 | 0 | |||||||
14760 | FOM | 100 | 55 3/8 | 55 1/4 | 56 | 0 | ||||
14761 | FOMBX | 0 | 10.87 | 10.87 | 11.29 | 0 | ||||
14762 | FOMXX | 0 | 0.67 | 3.08 | 3.16 | 3099 | ||||
14763 | FOMZ | 0 | 0 | |||||||
14764 | FON | 1000 | 41 5/8 | 41 1/4 | 42 1/4 | 41 1/4 | 41 1/2 | 41 7/8 | 20200 | |
14765 | FONA | 0 | 0 | |||||||
14766 | FONB | 0 | 0 | |||||||
14767 | FONC | 0 | 0 | |||||||
14768 | FONE | 100 | 4 3/8 | 4 1/8 | 4 3/8 | 0 | ||||
14769 | FONEU | 1000 | 1/2 | 3/8 | 3/4 | 0 | ||||
14770 | FONEW | 500 | 1 1/4 | 5/8 | 1 7/8 | 0 | ||||
14771 | FONF | 0 | 0 | |||||||
14772 | FONG | 0 | 0 | |||||||
14773 | FONGX | 0 | 14.59 | 14.59 | 14.59 | 0 | ||||
14774 | FONHX | 0 | 10.50 | 10.50 | 10.91 | 0 | ||||
14775 | FONI | 0 | 0 | |||||||
14776 | FONK | 0 | 0 | |||||||
14777 | FONL | 0 | 0 | |||||||
14778 | FONM | 0 | 0 | |||||||
14779 | FONMW | 3000 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
14780 | FONN | 0 | 0 | |||||||
14781 | FONP | 0 | 0 | |||||||
14782 | FONR | 4000 | 2 29/64 | 2 17/32 | 2 19/32 | 2 7/16 | 2 7/16 | 2 17/32 | 112000 | |
14783 | FONS | 0 | 0 | |||||||
14784 | FONT | 0 | 0 | |||||||
14785 | FONV | 0 | 0 | |||||||
14786 | FONW | 0 | 0 | |||||||
14787 | FONX | 2000 | 10.0625 | 0 | ||||||
14788 | FONY | 0 | 0 | |||||||
14789 | FONZ | 0 | 0 | |||||||
14790 | FONp | 0 | 0 | |||||||
14791 | FONpA | 200 | 123 1/2 | 123 | 135 | 0 | ||||
14792 | FONw | 0 | 36 3/8 | 36 5/8 | 0 | |||||
14793 | FOOD | 100 | 0.1875 | 0.1875 | 0.2500 | 970200 | ||||
14794 | FOODG | 0 | 0 | |||||||
14795 | FOODP | 300 | 1.0000 | 0 | ||||||
14796 | FOOQ | 1000 | 0.0100 | 0.1250 | 0.2500 | 86800 | ||||
14797 | FOOT | 1100 | 10 1/2 | 10 1/2 | 10 5/8 | 10 1/2 | 10 1/2 | 11 | 5000 | |
14798 | FOR | 3300 | 8 3/8 | 8 1/4 | 8 3/8 | 8 1/4 | 8 | 8 5/8 | 3900 | |
14799 | FORA | 0 | 0 | |||||||
14800 | FORD | 500 | 13/16 | 7/8 | 1 1/16 | 13/16 | 13/16 | 1 1/16 | 40500 | |
14801 | FORDL | 500 | 1.0000 | 2.0000 | 3.0000 | 0 | ||||
14802 | FORDV | 0 | 0 | |||||||
14803 | FORDW | 0 | 3.0000 | 6.0000 | 0 | |||||
14804 | FORE | 800 | 39 | 40 1/4 | 40 1/4 | 38 1/8 | 38 5/8 | 39 | 1373200 | |
14805 | FORL | 1000 | 6 5/8 | 6 11/16 | 6 3/4 | 6 9/16 | 6 5/8 | 6 11/16 | 99200 | |
14806 | FORLL | 1000 | 1/8 | 1/8 | 7/16 | 0 | ||||
14807 | FORM | 0 | 0 | |||||||
14808 | FORMF | 500 | 17 1/2 | 17 3/4 | 18 | 17 3/8 | 17 1/4 | 17 5/8 | 68200 | |
14809 | FORS | 0 | 0 | |||||||
14810 | FORT | 500 | 29 | 27 5/8 | 29 1/8 | 27 5/8 | 28 7/8 | 29 1/8 | 358000 | |
14811 | FORXX | 0 | 0.67 | 4.72 | 4.80 | 1245 | ||||
14812 | FORZF | 0 | 396.7600 | 0 | ||||||
14813 | FOSFX | 0 | 32.77 | 32.77 | 32.77 | 0 | ||||
14814 | FOSIX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
14815 | FOSL | 5000 | 13 1/2 | 13 1/2 | 14 | 13 3/8 | 13 3/8 | 13 1/2 | 30500 | |
14816 | FOTDF | 0 | 0.3500 | 0 | ||||||
14817 | FOTM | 0 | 0 | |||||||
14818 | FOTO | 100 | 19 7/8 | 20 1/8 | 20 1/8 | 19 1/2 | 19 1/2 | 19 7/8 | 36700 | |
14819 | FOTSX | 0 | 10.70 | 10.70 | 11.12 | 0 | ||||
14820 | FOTV | 1000 | 0.0100 | 0 | ||||||
14821 | FOUD | 0 | 0 | |||||||
14822 | FOUN | 1200 | 11.1250 | 0 | ||||||
14823 | FOUNX | 0 | 34.85 | 34.85 | 34.85 | 0 | ||||
14824 | FOX | 300 | 2 1/8 | 2 1/4 | 2 5/8 | 0 | ||||
14825 | FOX.A | 0 | 0 | |||||||
14826 | FOX.B | 0 | 0 | |||||||
14827 | FOXA | 0 | 0 | |||||||
14828 | FOXB | 0 | 0 | |||||||
14829 | FOXC | 0 | 0 | |||||||
14830 | FOXD | 0 | 0 | |||||||
14831 | FOXE | 0 | 0 | |||||||
14832 | FOXI | 100 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 | 1800 | |
14833 | FOXN | 0 | 0 | |||||||
14834 | FOXP | 0 | 0 | |||||||
14835 | FOXS | 0 | 0 | |||||||
14836 | FOXX | 0 | 0 | |||||||
14837 | FOXp | 100 | 27 7/8 | 0 | ||||||
14838 | FOXpA | 100 | 10 3/4 | 0 | ||||||
14839 | FOZK | 300 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 13.7500 | 14.7500 | 300 | |
14840 | FPACX | 0 | 13.75 | 13.75 | 13.75 | 0 | ||||
14841 | FPAF | 0 | 0 | |||||||
14842 | FPAFF | 0 | 1.3500 | 0 | ||||||
14843 | FPAM | 1000 | 19 1/4 | 19 1/8 | 20 | 19 1/8 | 19 1/4 | 19 1/2 | 470100 | |
14844 | FPAXX | 0 | 0.63 | 3.06 | 3.11 | 2348 | ||||
14845 | FPBAX | 0 | 15.82 | 15.82 | 16.48 | 0 | ||||
14846 | FPBBX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
14847 | FPBCX | 0 | 15.83 | 15.83 | 15.83 | 0 | ||||
14848 | FPBFX | 0 | 15.34 | 15.34 | 15.81 | 0 | ||||
14849 | FPBIX | 0 | 12.13 | 12.13 | 12.51 | 0 | ||||
14850 | FPBK | 1000 | 13 | 13 3/4 | 13 3/4 | 13 | 13 | 13 3/4 | 3400 | |
14851 | FPBLX | 0 | 12.51 | 12.51 | 13.13 | 0 | ||||
14852 | FPBN | 100 | 12 1/4 | 11 3/4 | 12 1/4 | 0 | ||||
14853 | FPBSF | 0 | 64.2500 | 0 | ||||||
14854 | FPBSX | 0 | 14.82 | 14.82 | 14.82 | 0 | ||||
14855 | FPC | 200 | 33 3/8 | 32 7/8 | 33 3/8 | 32 7/8 | 33 | 33 3/8 | 500 | |
14856 | FPCC | 0 | 0 | |||||||
14857 | FPCCC | 0 | 0 | |||||||
14858 | FPCM | 0 | 0 | |||||||
14859 | FPCO | 5000 | 0.4375 | 0 | ||||||
14860 | FPCR | 0 | 0 | |||||||
14861 | FPCS | 0 | 0 | |||||||
14862 | FPCU | 0 | 0 | |||||||
14863 | FPCW | 0 | 0 | |||||||
14864 | FPCX | 0 | 0 | |||||||
14865 | FPCXX | 0 | 0 | |||||||
14866 | FPD | 400 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 600 | |||
14867 | FPDAX | 0 | 15.62 | 15.62 | 16.44 | 0 | ||||
14868 | FPDC | 0 | 0 | |||||||
14869 | FPDN | 0 | 0 | |||||||
14870 | FPDW | 0 | 0 | |||||||
14871 | FPDXX | 0 | 0.41 | 4.91 | 5.02 | 1873 | ||||
14872 | FPEIX | 0 | 13.86 | 13.86 | 14.55 | 0 | ||||
14873 | FPET | 100 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.0625 | 2.3750 | 200 | |
14874 | FPETX | 0 | 14.66 | 14.66 | 15.39 | 0 | ||||
14875 | FPF | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 15 7/8 | 100 | |
14876 | FPFC | 0 | 0 | |||||||
14877 | FPFCF | 0 | 0 | |||||||
14878 | FPFM | 0 | 0 | |||||||
14879 | FPFTX | 0 | 10.34 | 10.34 | 10.86 | 0 | ||||
14880 | FPGIX | 0 | 15.21 | 15.21 | 15.21 | 0 | ||||
14881 | FPGOF | 0 | 0.7000 | 0 | ||||||
14882 | FPGP | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.7500 | 2.0000 | 1000 | |
14883 | FPGSX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
14884 | FPGXX | 0 | 0 | |||||||
14885 | FPHI | 5500 | 0.1200 | 0.1250 | 0.1400 | 0.1200 | 0.1200 | 0.1450 | 30100 | |
14886 | FPHN | 500 | 52.0000 | 0 | ||||||
14887 | FPHO | 0 | 0 | |||||||
14888 | FPI | 500 | 11 3/4 | 0 | ||||||
14889 | FPIC | 1000 | 13 1/2 | 13 1/2 | 14 1/4 | 0 | ||||
14890 | FPIXX | 0 | 0.62 | 4.29 | 4.38 | 423 | ||||
14891 | FPL | 500 | 45 3/4 | 46 | 46 | 45 3/4 | 45 5/8 | 46 | 112300 | |
14892 | FPLA | 0 | 0 | |||||||
14893 | FPLE | 0 | 0 | |||||||
14894 | FPLF | 600 | 56.0000 | 0 | ||||||
14895 | FPLGX | 0 | 9.95 | 9.95 | 10.31 | 0 | ||||
14896 | FPLH | 0 | 0 | |||||||
14897 | FPLR | 0 | 0 | |||||||
14898 | FPLS | 0 | 0 | |||||||
14899 | FPLT | 0 | 0 | |||||||
14900 | FPLX | 0 | 0 | |||||||
14901 | FPLpA | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 1000 | |||
14902 | FPM | 0 | 0 | |||||||
14903 | FPMGX | 0 | 16.64 | 16.64 | 16.64 | 0 | ||||
14904 | FPMI | 1000 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0000 | 3000 | |
14905 | FPMXX | 0 | 0 | |||||||
14906 | FPNIX | 0 | 11.07 | 11.07 | 11.59 | 0 | ||||
14907 | FPNTX | 0 | 10.29 | 10.29 | 10.74 | 0 | ||||
14908 | FPNX | 226500 | 13/32 | 13/32 | 1/2 | 3/8 | 7/16 | 1/2 | 1339200 | |
14909 | FPO | 1000 | 1 1/16 | 0 | ||||||
14910 | FPOXX | 0 | 0.44 | 5.34 | 5.51 | 57065 | ||||
14911 | FPP | 0 | 267.62 | 269.44 | 269.57 | 265.42 | 0 | |||
14912 | FPPFX | 0 | 21.89 | 21.89 | 23.41 | 0 | ||||
14913 | FPPTX | 0 | 33.60 | 33.60 | 35.94 | 0 | ||||
14914 | FPRAX | 0 | 17.68 | 17.68 | 18.91 | 0 | ||||
14915 | FPRTX | 0 | 11.67 | 11.67 | 12.19 | 0 | ||||
14916 | FPS | 0 | 262.65 | 0 | ||||||
14917 | FPSSX | 0 | 13.98 | 13.98 | 13.98 | 0 | ||||
14918 | FPSXX | 0 | 0.27 | 5.16 | 5.40 | 806 | ||||
14919 | FPT | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 3/8 | 400 | |
14920 | FPTCX | 0 | 14.16 | 14.16 | 14.16 | 0 | ||||
14921 | FPTXX | 0 | 0.53 | 3.18 | 3.24 | 2348 | ||||
14922 | FPU | 100 | 20 1/8 | 19 | 20 1/2 | 0 | ||||
14923 | FPUB | 0 | 0 | |||||||
14924 | FPURX | 0 | 17.72 | 17.72 | 17.72 | 0 | ||||
14925 | FPWL | 0 | 0 | |||||||
14926 | FPWLN | 0 | 0 | |||||||
14927 | FPWR | 1000 | 14 1/8 | 14 7/8 | 14 7/8 | 14 | 14 | 14 1/4 | 28100 | |
14928 | FPX | 2000 | 2 5/8 | 2 3/4 | 3 3/16 | 0 | ||||
14929 | FPX.W | 0 | 0 | |||||||
14930 | FPX/WS | 4200 | 1 1/2 | 0 | ||||||
14931 | FPXG | 0 | 0 | |||||||
14932 | FPXI | 0 | 0 | |||||||
14933 | FPXTX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
14934 | FPXW | 0 | 0 | |||||||
14935 | FPXX | 0 | 0 | |||||||
14936 | FPXXX | 0 | 0 | |||||||
14937 | FQBK | 400 | 23.2500 | 0 | ||||||
14938 | FQE | 300 | 23 5/8 | 0 | ||||||
14939 | FQEM | 0 | 0 | |||||||
14940 | FQGXX | 0 | 0.45 | 4.86 | 4.98 | 1568 | ||||
14941 | FQJ/Aw | 0 | 0 | |||||||
14942 | FQTXX | 0 | 0.42 | 4.94 | 5.21 | 4440 | ||||
14943 | FR | 400 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 29 | 400 | |
14944 | FRA | 40000 | 6 7/8 | 6 1/2 | 6 7/8 | 0 | ||||
14945 | FRAC | 1000 | 12 | 12 | 12 | 11 3/4 | 11 3/4 | 12 | 82200 | |
14946 | FRAF | 300 | 32.5000 | 31.2500 | 33.0000 | 0 | ||||
14947 | FRAG | 500 | 8 3/8 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 9500 | |
14948 | FRAI | 0 | 0 | |||||||
14949 | FRAIX | 0 | 2.86 | 2.86 | 2.89 | 0 | ||||
14950 | FRAL | 0 | 0 | |||||||
14951 | FRALX | 0 | 11.77 | 11.77 | 12.29 | 0 | ||||
14952 | FRAN | 0 | 0 | |||||||
14953 | FRAX | 0 | 0 | |||||||
14954 | FRAXX | 0 | 0 | |||||||
14955 | FRBA | 0 | 0 | |||||||
14956 | FRBAX | 0 | 36.38 | 36.38 | 38.29 | 0 | ||||
14957 | FRBC | 0 | 0 | |||||||
14958 | FRBFX | 0 | 36.19 | 36.19 | 36.19 | 0 | ||||
14959 | FRBK | 12000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
14960 | FRBN | 0 | 0 | |||||||
14961 | FRBSX | 0 | 30.20 | 30.20 | 30.66 | 0 | ||||
14962 | FRC/B | 0 | 93 1/8 | 96 1/2 | 0 | |||||
14963 | FRC/C | 0 | 85 | 95 1/4 | 0 | |||||
14964 | FRCAX | 0 | 12.39 | 12.39 | 12.52 | 0 | ||||
14965 | FRCC | 100 | 27 3/4 | 27 | 27 3/4 | 27 | 27 | 27 3/4 | 1200 | |
14966 | FRCD | 0 | 0 | |||||||
14967 | FRCH | 200 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2.0000 | 300 | |
14968 | FRCIX | 0 | 12.32 | 12.32 | 12.87 | 0 | ||||
14969 | FRCM | 1000 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.2500 | 2000 | |
14970 | FRCOX | 0 | 11.85 | 11.85 | 12.38 | 0 | ||||
14971 | FRCR | 300 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
14972 | FRCTX | 0 | 7.22 | 7.22 | 7.29 | 0 | ||||
14973 | FRCXX | 0 | 0.49 | 4.78 | 4.89 | 16238 | ||||
14974 | FRD | 400 | 6 | 6 | 6 | 6 | 500 | |||
14975 | FRDA | 0 | 9.2500 | 11.0000 | 0 | |||||
14976 | FRDAX | 0 | 15.51 | 15.51 | 16.33 | 0 | ||||
14977 | FRDI | 0 | 0 | |||||||
14978 | FRDIX | 0 | 14.87 | 14.87 | 14.87 | 0 | ||||
14979 | FRDM | 200 | 13 5/8 | 14 1/8 | 14 1/8 | 13 1/2 | 13 1/2 | 13 3/4 | 178600 | |
14980 | FRDPX | 0 | 21.93 | 21.93 | 22.96 | 0 | ||||
14981 | FRDTX | 0 | 21.86 | 21.86 | 22.08 | 0 | ||||
14982 | FRE | 400 | 111 1/4 | 113 5/8 | 114 3/8 | 0 | ||||
14983 | FREA | 0 | 0 | |||||||
14984 | FREB | 0 | 0 | |||||||
14985 | FREC | 0 | 0 | |||||||
14986 | FRECC | 0 | 0 | |||||||
14987 | FRED | 2000 | 8 7/8 | 9 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 6600 | |
14988 | FREE | 0 | 0 | |||||||
14989 | FREEX | 0 | 14.67 | 14.67 | 15.36 | 0 | ||||
14990 | FREF | 0 | 0 | |||||||
14991 | FREH | 0 | 0 | |||||||
14992 | FREI | 0 | 0 | |||||||
14993 | FREIX | 0 | 18.06 | 18.06 | 18.06 | 0 | ||||
14994 | FREK | 0 | 0 | |||||||
14995 | FREL | 0 | 0 | |||||||
14996 | FREN | 0 | 0 | |||||||
14997 | FREO | 0 | 0 | |||||||
14998 | FREP | 0 | 0 | |||||||
14999 | FREQX | 0 | 9.28 | 9.28 | 9.37 | 0 | ||||
15000 | FRER | 0 | 0 | |||||||
15001 | FRES | 1500 | 16 1/2 | 16 | 16 1/2 | 16 | 16 1/8 | 16 1/2 | 65200 | |
15002 | FREST | 0 | 0 | |||||||
15003 | FRESX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
15004 | FRET | 0 | 0 | |||||||
15005 | FRETX | 0 | 17.14 | 17.14 | 17.31 | 0 | ||||
15006 | FREU | 0 | 0 | |||||||
15007 | FREVS | 1000 | 22.5000 | 0 | ||||||
15008 | FREW | 0 | 0 | |||||||
15009 | FREX | 0 | 0 | |||||||
15010 | FREXX | 0 | 0.03 | 4.99 | 5.31 | 2764 | ||||
15011 | FREY | 0 | 0 | |||||||
15012 | FREZ | 0 | 0 | |||||||
15013 | FREp | 600 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 2600 | |||
15014 | FREpA | 100 | 25 5/8 | 25 3/4 | 25 7/8 | 25 5/8 | 700 | |||
15015 | FREpB | 250000 | 49 29/64 | 49 29/64 | 49 29/64 | 49 29/64 | 250000 | |||
15016 | FRF | 500 | 10 3/4 | 10 3/4 | 11 1/8 | 0 | ||||
15017 | FRFIX | 0 | 11.73 | 11.73 | 11.85 | 0 | ||||
15018 | FRFLX | 0 | 11.66 | 11.66 | 12.18 | 0 | ||||
15019 | FRFTX | 0 | 12.05 | 12.05 | 12.17 | 0 | ||||
15020 | FRG | 500 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 | 8 3/8 | 500 | |
15021 | FRGB | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/4 | 100 | |
15022 | FRGLX | 0 | 8.79 | 8.79 | 9.18 | 0 | ||||
15023 | FRGO | 0 | 0 | |||||||
15024 | FRGOX | 0 | 14.21 | 14.21 | 14.35 | 0 | ||||
15025 | FRGR | 0 | 0 | |||||||
15026 | FRGRX | 0 | 17.75 | 17.75 | 17.75 | 0 | ||||
15027 | FRGSX | 0 | 24.15 | 24.15 | 24.39 | 0 | ||||
15028 | FRGUX | 0 | 15.56 | 15.56 | 16.29 | 0 | ||||
15029 | FRGVX | 0 | 10.31 | 10.31 | 10.55 | 0 | ||||
15030 | FRGXX | 0 | 0.52 | 4.67 | 4.78 | 3319 | ||||
15031 | FRHAX | 0 | 10.90 | 10.90 | 11.38 | 0 | ||||
15032 | FRHIX | 0 | 11.23 | 11.23 | 11.73 | 0 | ||||
15033 | FRI | 600 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
15034 | FRIBX | 0 | 12.57 | 12.57 | 13.13 | 0 | ||||
15035 | FRINX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
15036 | FRIRF | 0 | 0 | |||||||
15037 | FRIS | 0 | 0 | |||||||
15038 | FRITX | 0 | 12.27 | 12.27 | 12.39 | 0 | ||||
15039 | FRIXX | 0 | 0.42 | 4.11 | 4.19 | 69 | ||||
15040 | FRJAX | 0 | 8.97 | 8.97 | 9.52 | 0 | ||||
15041 | FRJN | 0 | 0 | |||||||
15042 | FRK | 100 | 29 3/4 | 0 | ||||||
15043 | FRKK | 0 | 0 | |||||||
15044 | FRKYX | 0 | 11.09 | 11.09 | 11.58 | 0 | ||||
15045 | FRL | 2000 | 3 1/2 | 0 | ||||||
15046 | FRLM | 0 | 0 | |||||||
15047 | FRLN | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/8 | 200 | |
15048 | FRLO | 27500 | 12.2500 | 0 | ||||||
15049 | FRLR | 0 | 0 | |||||||
15050 | FRLY | 0 | 0 | |||||||
15051 | FRM | 500 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 5/8 | 29 | 500 | |
15052 | FRMA | 0 | 0 | |||||||
15053 | FRMCX | 0 | 18.86 | 18.86 | 19.75 | 0 | ||||
15054 | FRME | 600 | 25 3/4 | 26 1/2 | 26 1/2 | 25 1/2 | 25 1/2 | 26 1/2 | 5400 | |
15055 | FRMI | 300 | 9.0000 | 0 | ||||||
15056 | FRML | 0 | 0 | |||||||
15057 | FRMLQ | 5000 | 0.0200 | 0.0010 | 0.0500 | 0 | ||||
15058 | FRMN | 0 | 0 | |||||||
15059 | FRMOX | 0 | 11.93 | 11.93 | 12.46 | 0 | ||||
15060 | FRMP | 0 | 0 | |||||||
15061 | FRMR | 0 | 0 | |||||||
15062 | FRMS | 0 | 0 | |||||||
15063 | FRMT | 0 | 0 | |||||||
15064 | FRMTX | 0 | 12.14 | 12.14 | 12.26 | 0 | ||||
15065 | FRMUX | 0 | 8.40 | 8.40 | 8.40 | 0 | ||||
15066 | FRMX | 0 | 0 | |||||||
15067 | FRMXX | 0 | 0.68 | 5.12 | 5.26 | 3448 | ||||
15068 | FRMZ | 0 | 0 | |||||||
15069 | FRN | 100 | 26 1/8 | 26 3/8 | 26 3/4 | 0 | ||||
15070 | FRNC | 1000 | 0.5100 | 0.5100 | 0.8125 | 0 | ||||
15071 | FRNG | 0 | 0 | |||||||
15072 | FRNJX | 0 | 11.67 | 11.67 | 12.19 | 0 | ||||
15073 | FRNL | 0 | 0 | |||||||
15074 | FRNN | 0 | 0 | |||||||
15075 | FRNP | 0 | 0 | |||||||
15076 | FRNRX | 0 | 15.12 | 15.12 | 15.83 | 0 | ||||
15077 | FRNS | 800 | 38.2500 | 37.2500 | 40.2500 | 0 | ||||
15078 | FRNT | 100 | 4 7/16 | 4 5/16 | 4 5/8 | 4 1/4 | 4 1/4 | 4 7/16 | 35300 | |
15079 | FRNTW | 200 | 4 15/16 | 0 | ||||||
15080 | FRNXX | 0 | 0.40 | 2.83 | 2.78 | 593 | ||||
15081 | FRNYX | 0 | 11.35 | 11.35 | 11.85 | 0 | ||||
15082 | FRNZ | 0 | 0 | |||||||
15083 | FRO | 100 | 26 | 26 3/8 | 26 3/8 | 25 7/8 | 25 3/4 | 26 1/4 | 9300 | |
15084 | FROA | 0 | 0 | |||||||
15085 | FROB | 0 | 0 | |||||||
15086 | FROC | 0 | 0 | |||||||
15087 | FROI | 0 | 0 | |||||||
15088 | FROK | 0 | 0 | |||||||
15089 | FROL | 0 | 0 | |||||||
15090 | FROM | 0 | 0 | |||||||
15091 | FRONP | 100 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | 62.2500 | 65.0000 | 200 | |
15092 | FROP | 0 | 0 | |||||||
15093 | FRORF | 3000 | 3.8500 | 0 | ||||||
15094 | FRORX | 0 | 11.59 | 11.59 | 12.10 | 0 | ||||
15095 | FROT | 0 | 0 | |||||||
15096 | FROTX | 0 | 13.77 | 13.77 | 13.91 | 0 | ||||
15097 | FROUF | 0 | 0.2950 | 0 | ||||||
15098 | FROV | 0 | 0 | |||||||
15099 | FRP | 1500 | 17 1/4 | 16 3/4 | 17 1/4 | 0 | ||||
15100 | FRPA | 0 | 0 | |||||||
15101 | FRPAX | 0 | 10.42 | 10.42 | 10.88 | 0 | ||||
15102 | FRPC | 200 | 34.8750 | 30.0000 | 35.0000 | 0 | ||||
15103 | FRPI | 0 | 0 | |||||||
15104 | FRPP | 2700 | 21 1/4 | 20 1/2 | 21 1/4 | 20 1/2 | 20 1/2 | 21 1/2 | 13300 | |
15105 | FRPTX | 0 | 10.46 | 10.46 | 10.57 | 0 | ||||
15106 | FRPY | 0 | 0 | |||||||
15107 | FRRF | 10000 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1300 | 0.1600 | 10000 | |
15108 | FRRSX | 0 | 14.51 | 14.51 | 14.66 | 0 | ||||
15109 | FRRYF | 0 | 11.1800 | 0 | ||||||
15110 | FRS | 300 | 13 3/4 | 13 | 13 7/8 | 0 | ||||
15111 | FRSE | 0 | 0 | |||||||
15112 | FRSGX | 0 | 21.02 | 21.02 | 22.01 | 0 | ||||
15113 | FRSH | 600 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 1700 | |
15114 | FRSIX | 0 | 20.83 | 20.83 | 21.04 | 0 | ||||
15115 | FRSPX | 0 | 8.20 | 8.20 | 8.20 | 0 | ||||
15116 | FRST | 200 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7500 | 1.2500 | 200 | |
15117 | FRSTX | 0 | 11.36 | 11.36 | 11.86 | 0 | ||||
15118 | FRSU | 0 | 0 | |||||||
15119 | FRSW | 0 | 0 | |||||||
15120 | FRSWX | 0 | 8.50 | 8.50 | 8.50 | 0 | ||||
15121 | FRT | 100 | 25 7/8 | 26 | 26 | 25 7/8 | 25 3/4 | 26 1/8 | 700 | |
15122 | FRTAX | 0 | 10.64 | 10.64 | 11.11 | 0 | ||||
15123 | FRTE | 100 | 33 1/4 | 35 1/4 | 35 3/4 | 33 | 33 | 33 3/8 | 153200 | |
15124 | FRTG | 500 | 6 1/4 | 4969600 | ||||||
15125 | FRTI | 0 | 0 | |||||||
15126 | FRTIX | 0 | 10.78 | 10.78 | 11.26 | 0 | ||||
15127 | FRTK | 2000 | 13.8750 | 0 | ||||||
15128 | FRTP | 0 | 0 | |||||||
15129 | FRTXX | 0 | 0.58 | 5.19 | 5.32 | 55531 | ||||
15130 | FRTZ | 1000 | 15 1/8 | 14 3/4 | 15 1/8 | 14 3/4 | 14 7/8 | 15 1/8 | 194200 | |
15131 | FRUGX | 0 | 6.83 | 6.83 | 6.90 | 0 | ||||
15132 | FRUSX | 0 | 10.20 | 10.20 | 10.30 | 0 | ||||
15133 | FRUTX | 0 | 15.48 | 15.48 | 15.64 | 0 | ||||
15134 | FRUXX | 0 | 0.50 | 5.04 | 5.17 | 518 | ||||
15135 | FRVAX | 0 | 11.71 | 11.71 | 12.23 | 0 | ||||
15136 | FRVLX | 0 | 18.18 | 18.18 | 19.04 | 0 | ||||
15137 | FRVXX | 0 | 0.57 | 4.82 | 4.98 | 276 | ||||
15138 | FRW | 100 | 21 5/8 | 21 3/4 | 21 3/4 | 21 5/8 | 13800 | |||
15139 | FRWp | 2000 | 26 1/8 | 26 1/2 | 27 1/2 | 0 | ||||
15140 | FRX | 600 | 39 1/8 | 39 3/8 | 39 3/8 | 39 1/8 | 38 7/8 | 39 3/8 | 1000 | |
15141 | FRXA | 0 | 0 | |||||||
15142 | FRXE | 0 | 0 | |||||||
15143 | FRXF | 0 | 0 | |||||||
15144 | FRXH | 0 | 0 | |||||||
15145 | FRXL | 0 | 0 | |||||||
15146 | FRXM | 0 | 0 | |||||||
15147 | FRXN | 0 | 0 | |||||||
15148 | FRXO | 0 | 0 | |||||||
15149 | FRXS | 0 | 0 | |||||||
15150 | FRXW | 0 | 0 | |||||||
15151 | FRXXX | 0 | 0.37 | 2.89 | 2.93 | 2803 | ||||
15152 | FRpA | 1000 | 25 3/4 | 26 1/8 | 26 1/8 | 25 3/4 | 1100 | |||
15153 | FSA | 200 | 29 1/2 | 31 3/8 | 31 3/4 | 0 | ||||
15154 | FSAC | 0 | 0 | |||||||
15155 | FSACF | 1000 | 4 15/16 | 4 3/4 | 4 31/32 | 4 3/4 | 4 1/2 | 5 | 11000 | |
15156 | FSAGX | 0 | 27.57 | 27.57 | 28.42 | 0 | ||||
15157 | FSAIX | 0 | 19.37 | 19.37 | 19.97 | 0 | ||||
15158 | FSAK | 0 | 0 | |||||||
15159 | FSAL | 0 | 0 | |||||||
15160 | FSAR | 0 | 0 | |||||||
15161 | FSAT | 7500 | 3 3/8 | 3 1/8 | 3 1/2 | 2 7/8 | 3 1/4 | 3 5/8 | 64400 | |
15162 | FSATU | 0 | 6.0000 | 8.0000 | 0 | |||||
15163 | FSATW | 1500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 7/8 | 2500 | |
15164 | FSAU | 0 | 0 | |||||||
15165 | FSAUF | 2000 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/8 | 9 | 6300 | |
15166 | FSAVX | 0 | 25.32 | 25.32 | 26.10 | 0 | ||||
15167 | FSAW | 0 | 0 | |||||||
15168 | FSAWF | 500 | 2 5/8 | 2 1/2 | 2 5/8 | 2 1/2 | 2 1/2 | 2 3/4 | 10500 | |
15169 | FSAXX | 0 | 0.56 | 3.26 | 3.33 | 834 | ||||
15170 | FSAZ | 0 | 0 | |||||||
15171 | FSAZF | 5000 | 1 53/64 | 1 3/4 | 1 53/64 | 1 3/4 | 1 1/2 | 2 | 10000 | |
15172 | FSB | 0 | 0 | |||||||
15173 | FSBA | 0 | 0 | |||||||
15174 | FSBB | 0 | 0 | |||||||
15175 | FSBBX | 0 | 19.83 | 19.83 | 19.83 | 0 | ||||
15176 | FSBCX | 0 | 19.82 | 19.82 | 19.82 | 0 | ||||
15177 | FSBF | 0 | 0 | |||||||
15178 | FSBFX | 0 | 13.12 | 13.12 | 13.74 | 0 | ||||
15179 | FSBI | 800 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 18 1/2 | 20 | 800 | |
15180 | FSBN | 0 | 0 | |||||||
15181 | FSBT | 400 | 26 | 26 | 29 | 0 | ||||
15182 | FSCAX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
15183 | FSCGX | 0 | 27.64 | 27.64 | 28.49 | 0 | ||||
15184 | FSCHX | 0 | 44.80 | 44.80 | 46.19 | 0 | ||||
15185 | FSCI | 30 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | 99.2500 | 101.0000 | 80 | |
15186 | FSCMX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
15187 | FSCN | 0 | 0 | |||||||
15188 | FSCNY | 100 | 8 | 8 | 8 1/8 | 7 13/16 | 8 | 8 1/8 | 47500 | |
15189 | FSCO | 500 | 32 1/2 | 33 3/8 | 33 3/4 | 32 1/2 | 32 1/2 | 32 5/8 | 304900 | |
15190 | FSCPX | 0 | 20.10 | 20.10 | 20.72 | 0 | ||||
15191 | FSCR | 100 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 29 | 100 | |
15192 | FSCS | 0 | 0 | |||||||
15193 | FSCSX | 0 | 42.24 | 42.24 | 43.55 | 0 | ||||
15194 | FSCX | 1000 | 8 3/8 | 8 1/8 | 8 3/8 | 8 | 8 1/8 | 8 3/8 | 62400 | |
15195 | FSCXU | 0 | 0 | |||||||
15196 | FSDAX | 0 | 30.06 | 30.06 | 30.99 | 0 | ||||
15197 | FSDCX | 0 | 21.69 | 21.69 | 22.36 | 0 | ||||
15198 | FSDK | 0 | 0 | |||||||
15199 | FSDPX | 0 | 28.06 | 28.06 | 28.93 | 0 | ||||
15200 | FSEA | 0 | 0 | |||||||
15201 | FSEAX | 0 | 15.78 | 15.78 | 16.27 | 0 | ||||
15202 | FSEI | 1500 | 0.0200 | 0 | ||||||
15203 | FSEIX | 0 | 18.40 | 18.40 | 18.40 | 0 | ||||
15204 | FSELX | 0 | 35.89 | 35.89 | 37.00 | 0 | ||||
15205 | FSEN | 0 | 0 | |||||||
15206 | FSENX | 0 | 24.44 | 24.44 | 25.20 | 0 | ||||
15207 | FSEQX | 0 | 25.13 | 25.13 | 25.13 | 0 | ||||
15208 | FSESX | 0 | 22.61 | 22.61 | 23.31 | 0 | ||||
15209 | FSEVX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
15210 | FSFC | 1000 | 10 | 10 | 10 3/32 | 10 | 10 | 10 3/8 | 2400 | |
15211 | FSFI | 4500 | 15 3/8 | 14 1/2 | 15 3/4 | 14 1/2 | 15 3/8 | 15 7/8 | 107700 | |
15212 | FSFLX | 0 | 24.88 | 24.88 | 24.88 | 0 | ||||
15213 | FSFS | 0 | 0 | |||||||
15214 | FSFSX | 0 | 24.61 | 24.61 | 24.61 | 0 | ||||
15215 | FSFT | 200 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/4 | 5 3/8 | 5 3/4 | 135800 | |
15216 | FSFXX | 0 | 0.51 | 3.15 | 3.21 | 3709 | ||||
15217 | FSGIX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
15218 | FSGSX | 0 | 9.74 | 9.74 | 10.20 | 0 | ||||
15219 | FSGVX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
15220 | FSGXX | 0 | 0.48 | 4.71 | 4.94 | 553 | ||||
15221 | FSH | 200 | 46 3/4 | 45 3/4 | 46 1/2 | 0 | ||||
15222 | FSHBX | 0 | 8.76 | 8.76 | 8.76 | 0 | ||||
15223 | FSHC | 0 | 0 | |||||||
15224 | FSHCX | 0 | 28.03 | 28.03 | 28.90 | 0 | ||||
15225 | FSHIF | 0 | 19.7000 | 0 | ||||||
15226 | FSHIX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
15227 | FSHJ | 0 | 0 | |||||||
15228 | FSHOX | 0 | 21.84 | 21.84 | 22.52 | 0 | ||||
15229 | FSHPF | 0 | 8.9300 | 0 | ||||||
15230 | FSHSX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
15231 | FSHT | 0 | 0 | |||||||
15232 | FSHWX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
15233 | FSHZ | 0 | 0 | |||||||
15234 | FSI | 100 | 49 5/8 | 49 5/8 | 49 5/8 | 49 5/8 | 49 3/8 | 49 3/4 | 200 | |
15235 | FSIAX | 0 | 11.52 | 11.52 | 11.94 | 0 | ||||
15236 | FSIB | 0 | 0 | |||||||
15237 | FSIBX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
15238 | FSID | 0 | 0 | |||||||
15239 | FSIEX | 0 | 11.50 | 11.50 | 12.04 | 0 | ||||
15240 | FSIG | 0 | 0 | |||||||
15241 | FSIGX | 0 | 17.49 | 17.49 | 17.49 | 0 | ||||
15242 | FSII | 100 | 14 5/8 | 14 3/8 | 14 3/4 | 14 1/4 | 14 1/2 | 14 5/8 | 615700 | |
15243 | FSIL | 0 | 0 | |||||||
15244 | FSIMX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
15245 | FSINX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
15246 | FSIR | 0 | 0 | |||||||
15247 | FSIS | 0 | 0 | |||||||
15248 | FSISX | 0 | 8.77 | 8.77 | 8.77 | 0 | ||||
15249 | FSIXX | 0 | 0.73 | 5.06 | 5.19 | 11738 | ||||
15250 | FSJXX | 0 | 0.57 | 3.16 | 3.21 | 5120 | ||||
15251 | FSKIX | 0 | 24.91 | 24.91 | 24.91 | 0 | ||||
15252 | FSL | 3000 | 1 11/32 | 0 | ||||||
15253 | FSLA | 500 | 18 3/4 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/4 | 4100 | |
15254 | FSLB | 100 | 16.2500 | 16.2500 | 17.2500 | 0 | ||||
15255 | FSLBX | 0 | 22.77 | 22.77 | 23.47 | 0 | ||||
15256 | FSLEX | 0 | 14.02 | 14.02 | 14.45 | 0 | ||||
15257 | FSLF | 5500 | 2.8125 | 2.7500 | 2.8125 | 2.7500 | 2.6875 | 2.8750 | 7700 | |
15258 | FSLN | 600 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 600 | |
15259 | FSLSX | 0 | 25.20 | 25.20 | 26.11 | 0 | ||||
15260 | FSM | 200 | 15 | 0 | ||||||
15261 | FSMAX | 0 | 10.20 | 10.20 | 10.36 | 0 | ||||
15262 | FSMCX | 0 | 14.03 | 14.03 | 14.69 | 0 | ||||
15263 | FSMEP | 200 | 0.1200 | 0.1200 | 0.1600 | 0.1200 | 129200 | |||
15264 | FSMIX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
15265 | FSMKX | 0 | 54.99 | 54.99 | 54.99 | 0 | ||||
15266 | FSMO | 0 | 0 | |||||||
15267 | FSMXX | 0 | 0.51 | 5.36 | 5.53 | 39925 | ||||
15268 | FSN | 2000 | 4 13/16 | 4 7/8 | 4 7/8 | 4 13/16 | 3200 | |||
15269 | FSNGX | 0 | 15.49 | 15.49 | 15.97 | 0 | ||||
15270 | FSNJ | 100 | 17 | 16 1/4 | 17 | 0 | ||||
15271 | FSNM | 300 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/2 | 15 | 12800 | |
15272 | FSNMX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
15273 | FSNXX | 0 | 0.60 | 3.08 | 3.13 | 7256 | ||||
15274 | FSNYX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
15275 | FSOL | 0 | 0 | |||||||
15276 | FSOLF | 3000 | 18 1/4 | 18 1/8 | 18 1/4 | 18 1/8 | 18 1/8 | 18 1/2 | 9400 | |
15277 | FSON | 5100 | 4 5/16 | 4 1/2 | 4 3/4 | 4 1/4 | 4 1/4 | 4 1/2 | 39500 | |
15278 | FSOTX | 0 | 10.14 | 10.14 | 10.62 | 0 | ||||
15279 | FSPBX | 0 | 12.64 | 12.64 | 13.59 | 0 | ||||
15280 | FSPCX | 0 | 31.88 | 31.88 | 32.87 | 0 | ||||
15281 | FSPFX | 0 | 21.59 | 21.59 | 22.26 | 0 | ||||
15282 | FSPG | 2500 | 18 1/2 | 18 | 19 | 0 | ||||
15283 | FSPHX | 0 | 107.97 | 107.97 | 111.31 | 0 | ||||
15284 | FSPKF | 0 | 3.9000 | 0 | ||||||
15285 | FSPO | 0 | 0 | |||||||
15286 | FSPOQ | 0 | 0 | |||||||
15287 | FSPTX | 0 | 59.87 | 59.87 | 61.72 | 0 | ||||
15288 | FSPXX | 0 | 0.61 | 3.18 | 3.25 | 13571 | ||||
15289 | FSQBX | 0 | 9.80 | 9.80 | 10.26 | 0 | ||||
15290 | FSQGX | 0 | 15.29 | 15.29 | 16.01 | 0 | ||||
15291 | FSR | 100 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 52 5/8 | 53 | 200 | |
15292 | FSRB | 0 | 0 | |||||||
15293 | FSRBX | 0 | 30.99 | 30.99 | 31.95 | 0 | ||||
15294 | FSRC | 0 | 0 | |||||||
15295 | FSRFX | 0 | 22.98 | 22.98 | 23.69 | 0 | ||||
15296 | FSRI | 0 | 0 | |||||||
15297 | FSRN | 0 | 0 | |||||||
15298 | FSRP | 0 | 0 | |||||||
15299 | FSRPX | 0 | 34.15 | 34.15 | 35.21 | 0 | ||||
15300 | FSRPZ | 500 | 56 1/2 | 54 1/8 | 57 | 0 | ||||
15301 | FSRS | 0 | 0 | |||||||
15302 | FSRT | 0 | 0 | |||||||
15303 | FSRV | 0 | 0 | |||||||
15304 | FSRVF | 3000 | 4 17/64 | 4 17/64 | 4 3/8 | 4 17/64 | 4 | 4 3/8 | 19000 | |
15305 | FSS | 1000 | 22 5/8 | 27 3/8 | 27 7/8 | 0 | ||||
15306 | FSSB | 500 | 9 | 9 | 10 | 0 | ||||
15307 | FSSC | 0 | 0 | |||||||
15308 | FSSD | 0 | 0 | |||||||
15309 | FSSG | 0 | 0 | |||||||
15310 | FSSI | 0 | 0 | |||||||
15311 | FSSS | 0 | 0 | |||||||
15312 | FSSX | 0 | 0 | |||||||
15313 | FSTBX | 0 | 19.83 | 19.83 | 20.98 | 0 | ||||
15314 | FSTCX | 0 | 43.83 | 43.83 | 45.19 | 0 | ||||
15315 | FSTEX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
15316 | FSTFX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
15317 | FSTGX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
15318 | FSTH | 800 | 12 1/2 | 13 1/4 | 13 1/4 | 12 1/2 | 12 1/2 | 13 1/4 | 3900 | |
15319 | FSTIX | 0 | 8.77 | 8.77 | 8.77 | 0 | ||||
15320 | FSTKX | 0 | 36.59 | 36.59 | 36.59 | 0 | ||||
15321 | FSTM | 0 | 0 | |||||||
15322 | FSTMQ | 1100 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4062 | 2400 | |
15323 | FSTR | 0 | 0 | |||||||
15324 | FSTRA | 1600 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 11/16 | 3 15/16 | 3200 | |
15325 | FSTUX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
15326 | FSTXX | 0 | 0 | |||||||
15327 | FSUB | 0 | 0 | |||||||
15328 | FSUPY | 0 | 0 | |||||||
15329 | FSURY | 0 | 0 | |||||||
15330 | FSUTX | 0 | 44.93 | 44.93 | 46.32 | 0 | ||||
15331 | FSUXX | 0 | 0.38 | 4.92 | 5.20 | 6017 | ||||
15332 | FSV | 0 | 0 | |||||||
15333 | FSVB | 100 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 5/8 | 12 | 800 | |
15334 | FSVC | 0 | 0 | |||||||
15335 | FSVF | 1000 | 13.0000 | 12.0000 | 12.7500 | 0 | ||||
15336 | FSVLX | 0 | 42.75 | 42.75 | 44.07 | 0 | ||||
15337 | FSVP | 200 | 2 1/4 | 2 3/16 | 2 5/16 | 2 3/16 | 2 1/4 | 2 3/8 | 8200 | |
15338 | FT | 300 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 | 9 3/8 | 300 | |
15339 | FTAB | 4100 | 5.2500 | 5.5000 | 5.7500 | 0 | ||||
15340 | FTAGX | 0 | 17.21 | 17.21 | 17.21 | 0 | ||||
15341 | FTAR | 0 | 0 | |||||||
15342 | FTAT | 0 | 0 | |||||||
15343 | FTATP | 0 | 0 | |||||||
15344 | FTAZX | 0 | 11.32 | 11.32 | 11.82 | 0 | ||||
15345 | FTBBX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
15346 | FTBDX | 0 | 9.08 | 9.08 | 9.08 | 0 | ||||
15347 | FTBRX | 0 | 10.59 | 10.59 | 10.89 | 0 | ||||
15348 | FTC | 1000 | 3/8 | 0 | ||||||
15349 | FTCFQ | 3000 | 0.0700 | 0.0400 | 0.0800 | 0.0200 | 54200 | |||
15350 | FTCG | 200 | 19 | 19 | 19 | 19 | 19 | 19 3/4 | 200 | |
15351 | FTCHX | 0 | 36.05 | 36.05 | 36.05 | 0 | ||||
15352 | FTCI | 0 | 0 | |||||||
15353 | FTCN | 2500 | 0.8750 | 0.3750 | 1.0000 | 0 | ||||
15354 | FTCXX | 0 | 0.54 | 3.39 | 3.45 | 19413 | ||||
15355 | FTD | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 100 | |||
15356 | FTDXX | 0 | 0.33 | 4.73 | 4.83 | 19308 | ||||
15357 | FTEC | 500 | 1 5/16 | 1 7/16 | 1 7/16 | 1 3/16 | 1 1/4 | 1 3/8 | 16500 | |
15358 | FTEK | 0 | 0 | |||||||
15359 | FTEKF | 2000 | 2 5/16 | 2 3/8 | 2 3/8 | 2 5/16 | 2 7/32 | 2 3/8 | 3400 | |
15360 | FTEL | 800 | 1.3125 | 1.4062 | 1.4062 | 1.3125 | 1.3125 | 1.3750 | 41300 | |
15361 | FTEN | 100 | 38 5/8 | 38 1/8 | 38 3/4 | 37 7/8 | 38 3/8 | 38 5/8 | 381500 | |
15362 | FTET | 2700 | 27/32 | 29/32 | 29/32 | 13/16 | 27/32 | 1 | 24700 | |
15363 | FTEXX | 0 | 0.67 | 3.11 | 3.17 | 37128 | ||||
15364 | FTF | 200 | 14 | 0 | ||||||
15365 | FTFC | 200 | 23 3/4 | 23 1/4 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 3600 | |
15366 | FTFIX | 0 | 12.22 | 12.22 | 12.76 | 0 | ||||
15367 | FTFMX | 0 | 12.41 | 12.41 | 12.41 | 0 | ||||
15368 | FTFN | 200 | 10 1/4 | 9 3/4 | 10 1/4 | 9 3/4 | 10 | 10 1/2 | 500 | |
15369 | FTFR | 700 | 3.4900 | 3.3750 | 3.4900 | 3.3750 | 3.3750 | 3.5000 | 3900 | |
15370 | FTFXX | 0 | 0.53 | 3.08 | 3.16 | 7744 | ||||
15371 | FTG/U | 5000 | 4 3/4 | 0 | ||||||
15372 | FTG/WS | 1000 | 3/4 | 0 | ||||||
15373 | FTGAX | 0 | 11.89 | 11.89 | 12.42 | 0 | ||||
15374 | FTGFX | 0 | 16.15 | 16.15 | 16.15 | 0 | ||||
15375 | FTGIX | 0 | 17.97 | 17.97 | 17.97 | 0 | ||||
15376 | FTHC | 4000 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
15377 | FTHI | 1100 | 46.0000 | 0 | ||||||
15378 | FTHR | 700 | 5 3/8 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 1/2 | 9300 | |
15379 | FTHRX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
15380 | FTHYX | 0 | 8.84 | 8.84 | 9.23 | 0 | ||||
15381 | FTI | 0 | 4068.40 | 4072.10 | 4087.70 | 4068.20 | 0 | |||
15382 | FTIBX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
15383 | FTIC | 2500 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 9400 | |
15384 | FTIFF | 0 | 0 | |||||||
15385 | FTIFX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
15386 | FTIIX | 0 | 11.89 | 11.89 | 12.45 | 0 | ||||
15387 | FTINX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
15388 | FTITX | 0 | 17.35 | 17.35 | 18.36 | 0 | ||||
15389 | FTIX | 0 | 0 | |||||||
15390 | FTKV | 0 | 0.0100 | 0.0900 | 0 | |||||
15391 | FTL | 100 | 36 | 36 1/2 | 36 1/2 | 36 | 35 5/8 | 36 | 800 | |
15392 | FTLA | 0 | 0 | |||||||
15393 | FTLAX | 0 | 11.15 | 11.15 | 11.64 | 0 | ||||
15394 | FTLD | 0 | 0 | |||||||
15395 | FTLI | 0 | 0 | |||||||
15396 | FTLR | 0 | 0 | |||||||
15397 | FTLS | 0 | 0 | |||||||
15398 | FTMIX | 0 | 12.68 | 12.68 | 13.53 | 0 | ||||
15399 | FTMNX | 0 | 10.38 | 10.38 | 10.87 | 0 | ||||
15400 | FTMXX | 0 | 0.44 | 2.86 | 2.76 | 1641 | ||||
15401 | FTNB | 500 | 14 1/2 | 14 3/8 | 14 1/2 | 14 1/4 | 14 | 14 1/2 | 2700 | |
15402 | FTNCX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
15403 | FTNLX | 0 | 10.93 | 10.93 | 11.45 | 0 | ||||
15404 | FTNTX | 0 | 11.13 | 11.13 | 11.62 | 0 | ||||
15405 | FTNYX | 0 | 10.73 | 10.73 | 11.24 | 0 | ||||
15406 | FTOIX | 0 | 12.27 | 12.27 | 12.81 | 0 | ||||
15407 | FTORX | 0 | 12.08 | 12.08 | 12.89 | 0 | ||||
15408 | FTOXX | 0 | 0.30 | 5.28 | 5.46 | 28547 | ||||
15409 | FTPAX | 0 | 13.03 | 13.03 | 13.90 | 0 | ||||
15410 | FTPC | 0 | 0 | |||||||
15411 | FTPS | 1000 | 8 | 7 3/4 | 8 5/8 | 7 1/2 | 8 | 8 1/8 | 1311200 | |
15412 | FTPXX | 0 | 0 | |||||||
15413 | FTR | 1600 | 37 3/4 | 37 3/4 | 37 3/4 | 37 3/4 | 37 5/8 | 39 5/8 | 1600 | |
15414 | FTRA | 0 | 0 | |||||||
15415 | FTRBX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
15416 | FTRC | 0 | 0 | |||||||
15417 | FTRDX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
15418 | FTREX | 0 | 15.86 | 15.86 | 15.86 | 0 | ||||
15419 | FTRFX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
15420 | FTRI | 0 | 0 | |||||||
15421 | FTRLX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
15422 | FTRN | 1000 | 2 5/8 | 2 3/4 | 3 | 2 5/8 | 2 3/4 | 3 1/4 | 33000 | |
15423 | FTRNX | 0 | 60.75 | 60.75 | 60.75 | 0 | ||||
15424 | FTRO | 0 | 0 | |||||||
15425 | FTRX | 0 | 0 | |||||||
15426 | FTRXX | 0 | 0.79 | 4.75 | 4.76 | 2565 | ||||
15427 | FTS | 400 | 21 1/2 | 20 1/2 | 20 7/8 | 0 | ||||
15428 | FTSB | 800 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 3/4 | 2000 | |
15429 | FTSP | 300 | 8 7/8 | 8 3/4 | 9 1/2 | 8 3/8 | 8 3/4 | 9 1/8 | 205500 | |
15430 | FTSw | 0 | 20 1/4 | 20 3/4 | 0 | |||||
15431 | FTTA | 3000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 4000 | |
15432 | FTTB | 0 | 0 | |||||||
15433 | FTTMX | 0 | 12.08 | 12.08 | 12.62 | 0 | ||||
15434 | FTTR | 800 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
15435 | FTU | 400 | 76 5/8 | 76 5/8 | 77 | 76 1/4 | 76 3/8 | 76 3/4 | 36400 | |
15436 | FTUA | 0 | 0 | |||||||
15437 | FTUB | 0 | 0 | |||||||
15438 | FTUC | 0 | 0 | |||||||
15439 | FTUD | 0 | 0 | |||||||
15440 | FTUE | 0 | 0 | |||||||
15441 | FTUF | 0 | 0 | |||||||
15442 | FTUG | 0 | 0 | |||||||
15443 | FTUH | 0 | 0 | |||||||
15444 | FTUI | 0 | 0 | |||||||
15445 | FTUK | 0 | 0 | |||||||
15446 | FTUL | 0 | 0 | |||||||
15447 | FTUM | 0 | 0 | |||||||
15448 | FTUN | 0 | 0 | |||||||
15449 | FTUO | 0 | 0 | |||||||
15450 | FTUP | 0 | 0 | |||||||
15451 | FTUR | 0 | 0 | |||||||
15452 | FTUS | 0 | 0 | |||||||
15453 | FTUT | 0 | 0 | |||||||
15454 | FTUU | 0 | 0 | |||||||
15455 | FTUV | 0 | 0 | |||||||
15456 | FTUW | 0 | 0 | |||||||
15457 | FTUX | 0 | 0 | |||||||
15458 | FTUpB | 100 | 75 | 0 | ||||||
15459 | FTUpD | 340 | 97 3/4 | 97 1/2 | 101 | 0 | ||||
15460 | FTUpE | 0 | 0 | |||||||
15461 | FTUpF | 200 | 25 | 24 7/8 | 25 1/8 | 0 | ||||
15462 | FTX | 200 | 30 5/8 | 30 5/8 | 31 1/8 | 0 | ||||
15463 | FTX.V | 0 | 0 | |||||||
15464 | FTXA | 0 | 0 | |||||||
15465 | FTXI | 0 | 0 | |||||||
15466 | FTXL | 0 | 0 | |||||||
15467 | FTXM | 0 | 0 | |||||||
15468 | FTXO | 0 | 0 | |||||||
15469 | FTXP | 0 | 0 | |||||||
15470 | FTXR | 0 | 0 | |||||||
15471 | FTXTX | 0 | 11.62 | 11.62 | 12.14 | 0 | ||||
15472 | FTXXX | 0 | 0.35 | 3.33 | 3.39 | 5574 | ||||
15473 | FUBC | 300 | 11 1/4 | 11 3/8 | 11 5/8 | 11 1/4 | 11 1/4 | 11 5/8 | 23600 | |
15474 | FUBI | 0 | 0 | |||||||
15475 | FUBK | 200 | 24.5000 | 0 | ||||||
15476 | FUEL | 0 | 0 | |||||||
15477 | FUGXX | 0 | 0.28 | 4.48 | 4.53 | 740 | ||||
15478 | FUIAX | 0 | 11.38 | 11.38 | 11.88 | 0 | ||||
15479 | FUIN | 0 | 0 | |||||||
15480 | FUJH | 0 | 0 | |||||||
15481 | FUJHF | 0 | 4.7000 | 0 | ||||||
15482 | FUJHY | 0 | 46.0000 | 0 | ||||||
15483 | FUJI | 0 | 0 | |||||||
15484 | FUJIF | 0 | 30.2500 | 0 | ||||||
15485 | FUJIY | 200 | 31 3/4 | 31 3/4 | 32 | 31 3/4 | 31 3/4 | 32 | 23400 | |
15486 | FUJP | 0 | 0 | |||||||
15487 | FUJPF | 0 | 18.2918 | 0 | ||||||
15488 | FUJPY | 0 | 0 | |||||||
15489 | FUL | 0 | 0 | |||||||
15490 | FULC | 0 | 0 | |||||||
15491 | FULCF | 1000 | 7 | 6 3/4 | 7 | 6 3/4 | 6 3/4 | 7 | 21700 | |
15492 | FULL | 100 | 44 | 44 1/4 | 44 5/8 | 43 1/4 | 44 | 44 5/8 | 87100 | |
15493 | FULT | 200 | 20 3/4 | 19 1/2 | 20 3/4 | 19 1/2 | 20 | 20 3/4 | 92300 | |
15494 | FUN | 300 | 36 3/4 | 36 1/4 | 36 3/4 | 36 1/4 | 36 1/4 | 37 1/4 | 3500 | |
15495 | FUNB | 0 | 0 | |||||||
15496 | FUNC | 400 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 | 16 1/4 | 1000 | |
15497 | FUND | 1000 | 4 17/32 | 4 7/16 | 4 9/16 | 4 7/16 | 4 15/32 | 4 17/32 | 67800 | |
15498 | FUNL | 0 | 0 | |||||||
15499 | FUNN | 2500 | 3 | 0 | ||||||
15500 | FUNS | 0 | 0 | |||||||
15501 | FUNT | 0 | 0 | |||||||
15502 | FUNTU | 3000 | 11/16 | 9/16 | 1 3/32 | 3/8 | 9/16 | 7/8 | 75600 | |
15503 | FUNTV | 400 | 10 3/4 | 10 | 10 3/4 | 0 | ||||
15504 | FUNU | 0 | 0 | |||||||
15505 | FUNUV | 1000 | 11 | 11 | 11 1/2 | 0 | ||||
15506 | FUNW | 0 | 0 | |||||||
15507 | FUNXX | 0 | 0.54 | 2.59 | 2.42 | 38 | ||||
15508 | FUPT | 1600 | 0.6250 | 0.1562 | 0.6250 | 0 | ||||
15509 | FUR | 600 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 | 10 1/4 | 600 | |
15510 | FURA | 0 | 0 | |||||||
15511 | FURAQ | 0 | 0 | |||||||
15512 | FURL | 0 | 0 | |||||||
15513 | FURRW | 400 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0450 | 8600 | |
15514 | FURS | 0 | 0 | |||||||
15515 | FURT | 0 | 0 | |||||||
15516 | FURpA | 100 | 32 1/4 | 0 | ||||||
15517 | FUS | 200 | 33 | 32 3/4 | 33 | 32 3/4 | 32 3/8 | 32 3/4 | 400 | |
15518 | FUSA | 1000 | 5 1/8 | 5 1/2 | 5 1/2 | 5 1/8 | 5 | 5 1/8 | 74400 | |
15519 | FUSAW | 2500 | 1 1/4 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/4 | 1 1/2 | 12100 | |
15520 | FUSBX | 0 | 7.90 | 7.90 | 7.90 | 0 | ||||
15521 | FUSC | 1050 | 11 3/8 | 11 1/4 | 13 1/2 | 0 | ||||
15522 | FUSCX | 0 | 7.90 | 7.90 | 7.90 | 0 | ||||
15523 | FUSDF | 0 | 298.7100 | 0 | ||||||
15524 | FUSE | 3000 | 8 | 8 3/8 | 8 3/8 | 7 3/4 | 8 | 8 1/8 | 173800 | |
15525 | FUSEX | 0 | 27.78 | 27.78 | 27.78 | 0 | ||||
15526 | FUSG | 0 | 0 | |||||||
15527 | FUSGX | 0 | 7.90 | 7.90 | 8.27 | 0 | ||||
15528 | FUSH | 0 | 0 | |||||||
15529 | FUSIX | 0 | 1.46 | 1.46 | 1.46 | 0 | ||||
15530 | FUSK | 0 | 0 | |||||||
15531 | FUSMX | 0 | 20.77 | 20.77 | 20.77 | 0 | ||||
15532 | FUSN | 800 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 14200 | |
15533 | FUSR | 0 | 0 | |||||||
15534 | FUSS | 0 | 0 | |||||||
15535 | FUSU | 0 | 0 | |||||||
15536 | FUSX | 0 | 0 | |||||||
15537 | FUSXX | 0 | 0.37 | 4.43 | 4.53 | 5683 | ||||
15538 | FUSp | 188300 | 50 3/8 | 0 | ||||||
15539 | FUSpR | 0 | 0 | |||||||
15540 | FUSw | 200 | 31 | 30 1/2 | 31 | 0 | ||||
15541 | FUTR | 200 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 200 | |
15542 | FVAAX | 0 | 11.97 | 11.97 | 12.57 | 0 | ||||
15543 | FVAL | 1000 | 7.5000 | 7.3750 | 8.0000 | 0 | ||||
15544 | FVATX | 0 | 10.69 | 10.69 | 11.16 | 0 | ||||
15545 | FVB | 1600 | 48 | 48 | 48 1/2 | 0 | ||||
15546 | FVBA | 0 | 0 | |||||||
15547 | FVBI | 0 | 0 | |||||||
15548 | FVBK | 0 | 0 | |||||||
15549 | FVBL | 0 | 0 | |||||||
15550 | FVBT | 0 | 0 | |||||||
15551 | FVCO | 0 | 0 | |||||||
15552 | FVH | 200 | 14 1/4 | 14 3/8 | 14 3/4 | 0 | ||||
15553 | FVNB | 400 | 23 | 23 | 24 3/8 | 0 | ||||
15554 | FVRXX | 0 | 0.47 | 4.80 | 4.94 | 2484 | ||||
15555 | FVS | 0 | 59.45 | 0 | ||||||
15556 | FVSB | 0 | 0 | |||||||
15557 | FVX | 0 | 59.04 | 58.97 | 59.04 | 58.53 | 0 | |||
15558 | FW | 0 | 0 | |||||||
15559 | FWAT | 5000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
15560 | FWBB | 1000 | 2.2500 | 2.5000 | 4.2500 | 0 | ||||
15561 | FWBI | 100 | 27 | 26 1/2 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 2000 | |
15562 | FWC | 100 | 36 3/8 | 36 3/4 | 36 3/4 | 36 1/4 | 36 | 36 1/2 | 600 | |
15563 | FWCB | 0 | 0 | |||||||
15564 | FWCC | 1000 | 30.1250 | 30.0000 | 31.0000 | 0 | ||||
15565 | FWCE | 0 | 0 | |||||||
15566 | FWCH | 0 | 0 | |||||||
15567 | FWCI | 0 | 0 | |||||||
15568 | FWCL | 0 | 0 | |||||||
15569 | FWCN | 0 | 0 | |||||||
15570 | FWCR | 0 | 0 | |||||||
15571 | FWCS | 0 | 0 | |||||||
15572 | FWCT | 0 | 0 | |||||||
15573 | FWEH | 1000 | 6.5000 | 7.0000 | 7.0000 | 6.5000 | 6.2500 | 7.6250 | 3400 | |
15574 | FWERF | 0 | 0.9500 | 0 | ||||||
15575 | FWGBX | 0 | 21.74 | 21.74 | 21.74 | 0 | ||||
15576 | FWGCX | 0 | 21.76 | 21.76 | 21.76 | 0 | ||||
15577 | FWGGX | 0 | 22.05 | 22.05 | 23.15 | 0 | ||||
15578 | FWGHX | 0 | 21.75 | 21.75 | 21.75 | 0 | ||||
15579 | FWGO | 25000 | 0.6875 | 0.6562 | 0.6875 | 0.5937 | 0.5625 | 0.6875 | 93500 | |
15580 | FWGPF | 0 | 1.4500 | 0 | ||||||
15581 | FWIAX | 0 | 9.87 | 9.87 | 10.30 | 0 | ||||
15582 | FWLEX | 0 | 7.02 | 7.02 | 7.02 | 0 | ||||
15583 | FWNC | 200 | 37 | 36 | 37 | 36 | 36 1/2 | 37 | 19600 | |
15584 | FWR | 0 | 0 | |||||||
15585 | FWRI | 0 | 1.0000 | 1.1000 | 0 | |||||
15586 | FWSB | 0 | 0 | |||||||
15587 | FWSH | 800 | 20 1/2 | 0 | ||||||
15588 | FWSHP | 300 | 27 | 0 | ||||||
15589 | FWST | 200 | 4.2500 | 0.2500 | 4.3750 | 0 | ||||
15590 | FWT | 0 | 0 | |||||||
15591 | FWUEX | 0 | 45.11 | 45.11 | 45.11 | 0 | ||||
15592 | FWV | 0 | 24 5/8 | 25 1/2 | 0 | |||||
15593 | FWWB | 200 | 18 3/4 | 18 7/8 | 19 | 18 1/2 | 18 1/2 | 18 3/4 | 62200 | |
15594 | FWWFX | 0 | 15.83 | 15.83 | 15.83 | 0 | ||||
15595 | FWWGX | 0 | 22.14 | 22.14 | 22.14 | 0 | ||||
15596 | FXAIF | 0 | 0.5200 | 0 | ||||||
15597 | FXB | 0 | 0 | |||||||
15598 | FXBA | 0 | 0 | |||||||
15599 | FXBD | 0 | 0 | |||||||
15600 | FXBH | 0 | 0 | |||||||
15601 | FXBO | 0 | 0 | |||||||
15602 | FXBT | 0 | 0 | |||||||
15603 | FXBY | 0 | 0 | |||||||
15604 | FXC | 0 | 0 | |||||||
15605 | FXCM | 20000 | 0.1300 | 0.1250 | 0.2187 | 0 | ||||
15606 | FXCTX | 0 | 10.96 | 10.96 | 11.45 | 0 | ||||
15607 | FXCXX | 0 | 0 | |||||||
15608 | FXEN | 800 | 6 3/4 | 6 1/2 | 6 3/4 | 0 | ||||
15609 | FXHC | 10000 | 0.0001 | 0 | ||||||
15610 | FXINX | 0 | 11.81 | 11.81 | 12.33 | 0 | ||||
15611 | FXN | 400 | 36 7/8 | 0 | ||||||
15612 | FXNC | 1000 | 21.5000 | 21.0000 | 22.7500 | 0 | ||||
15613 | FXNCX | 0 | 11.77 | 11.77 | 12.29 | 0 | ||||
15614 | FXTKF | 0 | 10.5460 | 0 | ||||||
15615 | FYII | 4000 | 21 7/8 | 22 | 22 | 21 7/8 | 21 1/2 | 22 1/4 | 4700 | |
15616 | FYNI | 9000 | 1.2000 | 1.1600 | 1.2000 | 1.1400 | 1.1700 | 1.2000 | 30000 | |
15617 | FYTK | 0 | 0.0100 | 0.1000 | 0 | |||||
15618 | Fp | 100 | 106 5/8 | 105 1/4 | 108 1/2 | 0 | ||||
15619 | FpB | 1000 | 28 | 28 | 28 1/4 | 28 | 3000 | |||
15620 | FpBw | 0 | 0 | |||||||
15621 | FpT | 100 | 27 5/8 | 27 3/8 | 27 5/8 | 27 3/8 | 2800 | |||
15622 | G | 100 | 74 1/2 | 74 1/8 | 74 1/2 | 74 1/8 | 74 3/8 | 74 3/4 | 200 | |
15623 | G.A | 0 | 0 | |||||||
15624 | G.ADO | 0 | 0 | |||||||
15625 | G.ADS | 0 | 0 | |||||||
15626 | G.AEG | 0 | 0 | |||||||
15627 | G.AFI | 0 | 0 | |||||||
15628 | G.AGG | 0 | 0 | |||||||
15629 | G.ALL | 0 | 0 | |||||||
15630 | G.ALT | 0 | 0 | |||||||
15631 | G.ALV | 0 | 0 | |||||||
15632 | G.AMB | 0 | 0 | |||||||
15633 | G.AMV | 0 | 0 | |||||||
15634 | G.ASK | 0 | 0 | |||||||
15635 | G.AUD | 0 | 0 | |||||||
15636 | G.B | 0 | 0 | |||||||
15637 | G.BAS | 0 | 0 | |||||||
15638 | G.BAY | 0 | 0 | |||||||
15639 | G.BBA | 0 | 0 | |||||||
15640 | G.BBC | 0 | 0 | |||||||
15641 | G.BEN | 0 | 0 | |||||||
15642 | G.BHF | 0 | 0 | |||||||
15643 | G.BHW | 0 | 0 | |||||||
15644 | G.BIL | 0 | 0 | |||||||
15645 | G.BIO | 0 | 0 | |||||||
15646 | G.BMW | 0 | 0 | |||||||
15647 | G.BOE | 0 | 0 | |||||||
15648 | G.BOH | 0 | 0 | |||||||
15649 | G.BOS | 0 | 0 | |||||||
15650 | G.BRI | 0 | 0 | |||||||
15651 | G.BRN | 0 | 0 | |||||||
15652 | G.BRT | 0 | 0 | |||||||
15653 | G.BUR | 0 | 0 | |||||||
15654 | G.BUS | 0 | 0 | |||||||
15655 | G.BVM | 0 | 0 | |||||||
15656 | G.BVU | 0 | 0 | |||||||
15657 | G.BWK | 0 | 0 | |||||||
15658 | G.BWU | 0 | 0 | |||||||
15659 | G.CBK | 0 | 0 | |||||||
15660 | G.CGU | 0 | 0 | |||||||
15661 | G.CMP | 0 | 0 | |||||||
15662 | G.DAI | 0 | 0 | |||||||
15663 | G.DBC | 0 | 0 | |||||||
15664 | G.DBK | 0 | 0 | |||||||
15665 | G.DBU | 0 | 0 | |||||||
15666 | G.DEM | 0 | 0 | |||||||
15667 | G.DGB | 0 | 0 | |||||||
15668 | G.DGS | 0 | 0 | |||||||
15669 | G.DHB | 0 | 0 | |||||||
15670 | G.DHG | 0 | 0 | |||||||
15671 | G.DHL | 0 | 0 | |||||||
15672 | G.DID | 0 | 0 | |||||||
15673 | G.DOR | 0 | 0 | |||||||
15674 | G.DOU | 0 | 0 | |||||||
15675 | G.DPF | 0 | 0 | |||||||
15676 | G.DRS | 0 | 0 | |||||||
15677 | G.DSB | 0 | 0 | |||||||
15678 | G.DTL | 0 | 0 | |||||||
15679 | G.DWG | 0 | 0 | |||||||
15680 | G.DYK | 0 | 0 | |||||||
15681 | G.DYW | 0 | 0 | |||||||
15682 | G.ECM | 0 | 0 | |||||||
15683 | G.END | 0 | 0 | |||||||
15684 | G.ESO | 0 | 0 | |||||||
15685 | G.FKR | 0 | 0 | |||||||
15686 | G.FOR | 0 | 0 | |||||||
15687 | G.FPT | 0 | 0 | |||||||
15688 | G.FRE | 0 | 0 | |||||||
15689 | G.GEH | 0 | 0 | |||||||
15690 | G.GRD | 0 | 0 | |||||||
15691 | G.HBD | 0 | 0 | |||||||
15692 | G.HBH | 0 | 0 | |||||||
15693 | G.HEI | 0 | 0 | |||||||
15694 | G.HEN | 0 | 0 | |||||||
15695 | G.HFA | 0 | 0 | |||||||
15696 | G.HMP | 0 | 0 | |||||||
15697 | G.HOT | 0 | 0 | |||||||
15698 | G.HOZ | 0 | 0 | |||||||
15699 | G.IBM | 0 | 0 | |||||||
15700 | G.ISA | 0 | 0 | |||||||
15701 | G.KAR | 0 | 0 | |||||||
15702 | G.KBA | 0 | 0 | |||||||
15703 | G.KBH | 0 | 0 | |||||||
15704 | G.KCH | 0 | 0 | |||||||
15705 | G.KFH | 0 | 0 | |||||||
15706 | G.KFS | 0 | 0 | |||||||
15707 | G.KFW | 0 | 0 | |||||||
15708 | G.KHD | 0 | 0 | |||||||
15709 | G.KLK | 0 | 0 | |||||||
15710 | G.KMA | 0 | 0 | |||||||
15711 | G.KOS | 0 | 0 | |||||||
15712 | G.LHA | 0 | 0 | |||||||
15713 | G.LHT | 0 | 0 | |||||||
15714 | G.LIN | 0 | 0 | |||||||
15715 | G.LTY | 0 | 0 | |||||||
15716 | G.MAC | 0 | 0 | |||||||
15717 | G.MAN | 0 | 0 | |||||||
15718 | G.MEG | 0 | 0 | |||||||
15719 | G.MET | 0 | 0 | |||||||
15720 | G.MMD | 0 | 0 | |||||||
15721 | G.MMM | 0 | 0 | |||||||
15722 | G.MMW | 0 | 0 | |||||||
15723 | G.MRD | 0 | 0 | |||||||
15724 | G.MRK | 0 | 0 | |||||||
15725 | G.MUT | 0 | 0 | |||||||
15726 | G.MUV | 0 | 0 | |||||||
15727 | G.OKO | 0 | 0 | |||||||
15728 | G.OSR | 0 | 0 | |||||||
15729 | G.OTV | 0 | 0 | |||||||
15730 | G.PLK | 0 | 0 | |||||||
15731 | G.POR | 0 | 0 | |||||||
15732 | G.PRS | 0 | 0 | |||||||
15733 | G.PUM | 0 | 0 | |||||||
15734 | G.RHM | 0 | 0 | |||||||
15735 | G.RNK | 0 | 0 | |||||||
15736 | G.RST | 0 | 0 | |||||||
15737 | G.RWE | 0 | 0 | |||||||
15738 | G.RZE | 0 | 0 | |||||||
15739 | G.SAG | 0 | 0 | |||||||
15740 | G.SCH | 0 | 0 | |||||||
15741 | G.SEL | 0 | 0 | |||||||
15742 | G.SGL | 0 | 0 | |||||||
15743 | G.SIE | 0 | 0 | |||||||
15744 | G.SKC | 0 | 0 | |||||||
15745 | G.SKW | 0 | 0 | |||||||
15746 | G.SML | 0 | 0 | |||||||
15747 | G.SPH | 0 | 0 | |||||||
15748 | G.SPR | 0 | 0 | |||||||
15749 | G.SZR | 0 | 0 | |||||||
15750 | G.THY | 0 | 0 | |||||||
15751 | G.TWA | 0 | 0 | |||||||
15752 | G.VAB | 0 | 0 | |||||||
15753 | G.VAR | 0 | 0 | |||||||
15754 | G.VBA | 0 | 0 | |||||||
15755 | G.VEB | 0 | 0 | |||||||
15756 | G.VIA | 0 | 0 | |||||||
15757 | G.VOW | 0 | 0 | |||||||
15758 | G.WAC | 0 | 0 | |||||||
15759 | G.WEL | 0 | 0 | |||||||
15760 | G.WLG | 0 | 0 | |||||||
15761 | G.WTB | 0 | 0 | |||||||
15762 | G.ZAN | 0 | 0 | |||||||
15763 | G/WS | 0 | 0 | |||||||
15764 | GA | 1000 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 3300 | |||
15765 | GAAAX | 0 | 15.07 | 15.07 | 15.66 | 0 | ||||
15766 | GAATX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
15767 | GAB | 200 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 3/8 | 7100 | |
15768 | GABAX | 0 | 29.47 | 29.47 | 29.47 | 0 | ||||
15769 | GABC | 300 | 38 | 38 | 38 | 38 | 36 1/2 | 38 | 300 | |
15770 | GABCX | 0 | 9.93 | 9.93 | 10.13 | 0 | ||||
15771 | GABDX | 0 | 10.89 | 10.89 | 11.31 | 0 | ||||
15772 | GABEX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
15773 | GABGX | 0 | 27.32 | 27.32 | 27.32 | 0 | ||||
15774 | GABSX | 0 | 20.30 | 20.30 | 20.30 | 0 | ||||
15775 | GABTX | 0 | 12.16 | 12.16 | 12.16 | 0 | ||||
15776 | GABVX | 0 | 12.83 | 12.83 | 13.58 | 0 | ||||
15777 | GABXX | 0 | 0.43 | 4.79 | 4.90 | 1956 | ||||
15778 | GABr | 300 | 11/64 | 1/32 | 25/64 | 0 | ||||
15779 | GABrw | 0 | 3/64 | 5/16 | 0 | |||||
15780 | GAC | 100 | 24 1/4 | 23 3/4 | 24 1/8 | 0 | ||||
15781 | GACC | 200 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 22100 | |
15782 | GACE | 0 | 0 | |||||||
15783 | GACP | 1150 | 0.2202 | 0.2000 | 0.2300 | 0 | ||||
15784 | GACTX | 0 | 10.26 | 10.26 | 10.66 | 0 | ||||
15785 | GACX | 0 | 0 | |||||||
15786 | GADZ | 1000 | 26 3/4 | 27 | 28 | 26 1/2 | 26 3/4 | 26 7/8 | 123400 | |
15787 | GAEGX | 0 | 21.76 | 21.76 | 22.61 | 0 | ||||
15788 | GAEIX | 0 | 17.82 | 17.82 | 18.51 | 0 | ||||
15789 | GAEO | 300 | 24 | 23 5/8 | 24 1/4 | 23 5/8 | 23 5/8 | 24 1/4 | 26000 | |
15790 | GAF | 5000 | 15 | 15 3/8 | 15 3/8 | 15 | 5500 | |||
15791 | GAFA | 0 | 0 | |||||||
15792 | GAFB | 0 | 0 | |||||||
15793 | GAFP | 0 | 0 | |||||||
15794 | GAGCX | 0 | 11.47 | 11.47 | 11.47 | 0 | ||||
15795 | GAGIX | 0 | 7.39 | 7.39 | 7.76 | 0 | ||||
15796 | GAGLX | 0 | 15.27 | 15.27 | 16.07 | 0 | ||||
15797 | GAHQX | 0 | 10.57 | 10.57 | 10.98 | 0 | ||||
15798 | GAID | 5000 | 0.3200 | 0 | ||||||
15799 | GAIDX | 0 | 22.75 | 22.75 | 23.58 | 0 | ||||
15800 | GAIEX | 0 | 14.62 | 14.62 | 15.19 | 0 | ||||
15801 | GAIN | 0 | 0 | |||||||
15802 | GAIR | 0 | 0 | |||||||
15803 | GAIT | 200 | 1 5/8 | 1 5/8 | 1 15/16 | 0 | ||||
15804 | GAJCX | 0 | 10.29 | 10.29 | 10.83 | 0 | ||||
15805 | GAL | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/8 | 30 1/2 | 100 | |
15806 | GALBX | 0 | 10.11 | 10.11 | 10.50 | 0 | ||||
15807 | GALC | 0 | 0 | |||||||
15808 | GALEX | 0 | 17.10 | 17.10 | 17.77 | 0 | ||||
15809 | GALH | 0 | 0 | |||||||
15810 | GALI | 0 | 0 | |||||||
15811 | GALM | 5000 | 1.0000 | 0.8125 | 1.0000 | 0 | ||||
15812 | GALP | 0 | 0 | |||||||
15813 | GALR | 0 | 0 | |||||||
15814 | GALS | 0 | 0 | |||||||
15815 | GALX | 1000 | 1 1/16 | 1 1/8 | 1 7/32 | 1 1/16 | 1 1/16 | 1 1/8 | 297400 | |
15816 | GALY | 0 | 0 | |||||||
15817 | GALZ | 0 | 0 | |||||||
15818 | GALp | 100 | 36 | 0 | ||||||
15819 | GALw | 0 | 19 3/8 | 21 1/8 | 0 | |||||
15820 | GAM | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 | 21 3/8 | 100 | |
15821 | GAMB | 0 | 0 | |||||||
15822 | GAMBY | 0 | 0 | |||||||
15823 | GAME | 7000 | 0.6250 | 0.7500 | 0.7500 | 0.6250 | 0.6250 | 0.8750 | 22000 | |
15824 | GAMNX | 0 | 22.88 | 22.88 | 24.08 | 0 | ||||
15825 | GAMX | 0 | 0 | |||||||
15826 | GAMXX | 0 | 0.52 | 3.20 | 3.22 | 1277 | ||||
15827 | GAN | 500 | 18 | 18 | 18 | 18 | 500 | |||
15828 | GAND | 0 | 0 | |||||||
15829 | GANDF | 500 | 3 5/16 | 3 11/16 | 3 13/16 | 3 1/4 | 3 1/4 | 3 5/16 | 601700 | |
15830 | GANYX | 0 | 10.87 | 10.87 | 11.29 | 0 | ||||
15831 | GAOE | 0 | 0 | |||||||
15832 | GAP | 400 | 33 | 33 | 33 5/8 | 0 | ||||
15833 | GAPCX | 0 | 17.36 | 17.36 | 18.27 | 0 | ||||
15834 | GAPN | 100 | 0.2500 | 0 | ||||||
15835 | GAPO | 0 | 0 | |||||||
15836 | GAR | 0 | 0 | |||||||
15837 | GARB | 1000 | 0.1562 | 0.1562 | 0.2500 | 0 | ||||
15838 | GARCF | 0 | 0.3000 | 0.2500 | 0.3100 | 0 | ||||
15839 | GARD | 400 | 0.0625 | 0.0625 | 0.0900 | 0 | ||||
15840 | GARM | 48000 | 0.0312 | 0.0312 | 0.1200 | 0 | ||||
15841 | GARN | 5000 | 13/32 | 13/32 | 13/32 | 3/8 | 3/8 | 13/32 | 35300 | |
15842 | GARQF | 0 | 0.2950 | 0 | ||||||
15843 | GARR | 0 | 0 | |||||||
15844 | GARRA | 800 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 2.5000 | 3.3750 | 800 | |
15845 | GART | 1300 | 35 3/4 | 36 | 37 1/4 | 35 | 35 5/8 | 35 3/4 | 612800 | |
15846 | GAS | 100 | 36 3/4 | 36 1/8 | 37 1/8 | 36 1/8 | 36 3/8 | 36 7/8 | 1000 | |
15847 | GASA | 0 | 0 | |||||||
15848 | GASC | 0 | 0 | |||||||
15849 | GASEX | 0 | 19.95 | 19.95 | 20.73 | 0 | ||||
15850 | GASF | 0 | 0 | |||||||
15851 | GASFX | 0 | 15.56 | 15.56 | 15.56 | 0 | ||||
15852 | GASI | 0 | 0 | |||||||
15853 | GASIA | 800 | 25 1/2 | 24 3/4 | 26 3/4 | 23 3/4 | 25 1/4 | 26 | 260900 | |
15854 | GASIB | 100 | 23 3/4 | 22 1/2 | 25 | 22 1/2 | 23 3/4 | 24 1/4 | 157600 | |
15855 | GASL | 0 | 0 | |||||||
15856 | GASR | 0 | 0 | |||||||
15857 | GASS | 1000 | 3 | 3 3/16 | 3 3/8 | 3 | 3 | 3 5/16 | 130200 | |
15858 | GASSW | 3000 | 3/32 | 1/16 | 1/4 | 0 | ||||
15859 | GASTX | 0 | 10.01 | 10.01 | 10.40 | 0 | ||||
15860 | GATE | 1000 | 52 5/8 | 53 3/4 | 53 7/8 | 52 1/8 | 52 1/2 | 52 5/8 | 1153100 | |
15861 | GATEX | 0 | 18.42 | 18.42 | 18.42 | 0 | ||||
15862 | GATGX | 0 | 17.98 | 17.98 | 17.98 | 0 | ||||
15863 | GATT | 700 | 2.5000 | 2.0000 | 2.7500 | 0 | ||||
15864 | GATXX | 0 | 0.46 | 4.52 | 4.66 | 4488 | ||||
15865 | GAU | 1000 | 7/8 | 13/16 | 1 | 0 | ||||
15866 | GAX | 0 | 231.96 | 233.84 | 235.03 | 231.45 | 231.11 | 233.38 | 0 | |
15867 | GB | 0 | 0 | |||||||
15868 | GBBAF | 0 | 5.6250 | 0 | ||||||
15869 | GBC | 100 | 28 1/4 | 28 3/4 | 28 3/4 | 28 1/4 | 28 1/8 | 28 1/2 | 300 | |
15870 | GBCB | 4100 | 28 1/4 | 28 1/4 | 28 3/4 | 27 3/4 | 27 3/4 | 28 1/2 | 21300 | |
15871 | GBCI | 100 | 24 3/4 | 23 1/2 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 800 | |
15872 | GBCL | 2500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.9687 | 13500 | |
15873 | GBCO | 0 | 0 | |||||||
15874 | GBCOA | 300 | 28 3/4 | 28 1/4 | 28 3/4 | 28 1/4 | 28 1/4 | 28 3/4 | 4300 | |
15875 | GBCOB | 400 | 31 | 30 1/2 | 34 | 0 | ||||
15876 | GBCS | 3000 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
15877 | GBCW | 0 | 0 | |||||||
15878 | GBDC | 1200 | 0.6875 | 0.6875 | 0.9375 | 0 | ||||
15879 | GBE | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/4 | 4 5/8 | 200 | |
15880 | GBEA | 0 | 0 | |||||||
15881 | GBEB | 0 | 0 | |||||||
15882 | GBEI | 5000 | 0.0300 | 0 | ||||||
15883 | GBEL | 0 | 0 | |||||||
15884 | GBEO | 0 | 0 | |||||||
15885 | GBET | 0 | 0 | |||||||
15886 | GBEW | 0 | 0 | |||||||
15887 | GBEY | 0 | 0 | |||||||
15888 | GBF | 2500 | 8 | 5 7/8 | 6 5/8 | 0 | ||||
15889 | GBFAX | 0 | 11.55 | 11.55 | 12.13 | 0 | ||||
15890 | GBFBX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
15891 | GBFC | 500 | 5 7/8 | 6 | 6 3/8 | 5 7/8 | 5 7/8 | 6 3/8 | 3700 | |
15892 | GBFE | 1000 | 11 1/2 | 11 7/8 | 12 1/8 | 11 1/2 | 11 1/2 | 11 3/4 | 125200 | |
15893 | GBFI | 0 | 0 | |||||||
15894 | GBFN | 0 | 0 | |||||||
15895 | GBFY | 0 | 0 | |||||||
15896 | GBGC | 0 | 0 | |||||||
15897 | GBGIX | 0 | 7.38 | 7.38 | 7.38 | 0 | ||||
15898 | GBHL | 0 | 0 | |||||||
15899 | GBHLY | 0 | 0 | |||||||
15900 | GBI | 200 | 15 5/8 | 17 7/8 | 18 3/8 | 0 | ||||
15901 | GBII | 1000 | 0.0400 | 0 | ||||||
15902 | GBIT | 1000 | 2 3/4 | 3 19/64 | 3 3/8 | 2 11/16 | 2 11/16 | 2 27/32 | 648200 | |
15903 | GBIZ | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 9 | 800 | |
15904 | GBL | 100 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 100 | |||
15905 | GBLB | 0 | 0 | |||||||
15906 | GBLP | 200 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3437 | 200 | |
15907 | GBMDF | 0 | 2.4500 | 0 | ||||||
15908 | GBMT | 5000 | 0.5800 | 0.2000 | 0.2500 | 0 | ||||
15909 | GBNC | 1700 | 6.2500 | 6.0000 | 7.5000 | 0 | ||||
15910 | GBND | 100 | 27 1/4 | 26 3/4 | 27 1/4 | 26 3/4 | 26 3/4 | 27 1/4 | 92400 | |
15911 | GBNDX | 0 | 8.96 | 8.96 | 9.38 | 0 | ||||
15912 | GBO | 0 | 0 | |||||||
15913 | GBOT | 100 | 9 5/8 | 9 7/8 | 10 1/8 | 9 3/8 | 9 3/8 | 9 5/8 | 87400 | |
15914 | GBP | 100 | 26 1/4 | 26 1/8 | 26 5/8 | 26 1/8 | 6000 | |||
15915 | GBPW | 2500 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 8 1/2 | 2500 | |
15916 | GBR | 1000 | 14 | 14 1/4 | 14 1/4 | 14 | 13 7/8 | 14 1/2 | 4000 | |
15917 | GBRL | 0 | 0 | |||||||
15918 | GBS/U | 0 | 0 | |||||||
15919 | GBS/WS | 0 | 1/4 | 5/8 | 0 | |||||
15920 | GBSB | 0 | 0 | |||||||
15921 | GBSE | 6000 | 1 1/8 | 1 1/8 | 1 5/16 | 1 | 1 | 1 5/16 | 29500 | |
15922 | GBSEW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/4 | 9/16 | 1000 | |
15923 | GBSH | 0 | 0 | |||||||
15924 | GBT | 0 | 0 | |||||||
15925 | GBT.A | 0 | 0 | |||||||
15926 | GBTE | 5000 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.4375 | 5000 | |
15927 | GBTFX | 0 | 27.44 | 27.44 | 27.44 | 0 | ||||
15928 | GBTR | 200 | 73.0000 | 0 | ||||||
15929 | GBTV | 0 | 0 | |||||||
15930 | GBTVK | 300 | 11 3/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 39600 | |
15931 | GBTVP | 2000 | 62 | 58 3/4 | 60 | 0 | ||||
15932 | GBTX | 0 | 0 | |||||||
15933 | GBUS | 5000 | 0.6250 | 0.3750 | 0.8750 | 0.3750 | 0.5000 | 0.8750 | 33700 | |
15934 | GBX | 2000 | 8 7/8 | 8 | 8 7/8 | 8 | 59900 | |||
15935 | GBXB | 0 | 0 | |||||||
15936 | GBXD | 0 | 0 | |||||||
15937 | GBXE | 0 | 0 | |||||||
15938 | GBXIF | 0 | 1.2700 | 0 | ||||||
15939 | GBXT | 0 | 0 | |||||||
15940 | GC | 700 | 17 3/4 | 17 3/8 | 17 7/8 | 0 | ||||
15941 | GCAB | 0 | 0 | |||||||
15942 | GCABX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
15943 | GCABY | 1000 | 17 | 17 | 17 | 17 | 16 5/8 | 17 | 1000 | |
15944 | GCATX | 0 | 8.09 | 8.09 | 8.47 | 0 | ||||
15945 | GCAXX | 0 | 0.56 | 2.84 | 2.87 | 3836 | ||||
15946 | GCB | 0 | 0 | |||||||
15947 | GCBLX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
15948 | GCBTX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
15949 | GCC | 300 | 11 3/8 | 11 3/8 | 11 7/8 | 0 | ||||
15950 | GCCC | 2000 | 0.0625 | 0.0625 | 0.2000 | 0 | ||||
15951 | GCCO | 100 | 19 1/2 | 18 1/2 | 19 1/2 | 18 1/2 | 19 | 19 1/2 | 20900 | |
15952 | GCCP | 0 | 0 | |||||||
15953 | GCDV | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0125 | 0.0450 | 10000 | |
15954 | GCE | 0 | 0 | |||||||
15955 | GCER | 4000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 4000 | |
15956 | GCG | 100 | 19 | 19 1/8 | 19 5/8 | 0 | ||||
15957 | GCG.A | 0 | 0 | |||||||
15958 | GCGB | 0 | 0 | |||||||
15959 | GCGC | 500 | 10.0000 | 0 | ||||||
15960 | GCGD | 0 | 0 | |||||||
15961 | GCGG | 0 | 0 | |||||||
15962 | GCGI | 0 | 0 | |||||||
15963 | GCGK | 0 | 0 | |||||||
15964 | GCGR | 0 | 0 | |||||||
15965 | GCGX | 0 | 0 | |||||||
15966 | GCGY | 0 | 0 | |||||||
15967 | GCH | 700 | 14 1/2 | 14 5/8 | 15 1/8 | 0 | ||||
15968 | GCHC | 1000 | 0.7500 | 0.7187 | 0.7500 | 0.7187 | 0.6875 | 0.7500 | 14900 | |
15969 | GCHF | 2000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
15970 | GCHI | 1500 | 15 1/4 | 15 1/8 | 15 3/8 | 15 1/8 | 15 1/8 | 15 3/8 | 21700 | |
15971 | GCI | 200 | 77 5/8 | 77 1/8 | 77 7/8 | 0 | ||||
15972 | GCIA | 0 | 0 | |||||||
15973 | GCIB | 0 | 0 | |||||||
15974 | GCIC | 0 | 0 | |||||||
15975 | GCID | 0 | 0 | |||||||
15976 | GCIE | 0 | 0 | |||||||
15977 | GCIG | 0 | 0 | |||||||
15978 | GCII | 0 | 0 | |||||||
15979 | GCIK | 0 | 0 | |||||||
15980 | GCIL | 0 | 0 | |||||||
15981 | GCIN | 3000 | 0.3750 | 0 | ||||||
15982 | GCIP | 0 | 0 | |||||||
15983 | GCIR | 0 | 0 | |||||||
15984 | GCIS | 0 | 0 | |||||||
15985 | GCIT | 0 | 0 | |||||||
15986 | GCIW | 0 | 0 | |||||||
15987 | GCIX | 0 | 0 | |||||||
15988 | GCM | 700 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 1600 | |||
15989 | GCMP | 0 | 0 | |||||||
15990 | GCMXX | 0 | 0.22 | 4.87 | 4.97 | 793 | ||||
15991 | GCO | 500 | 9 3/4 | 9 3/8 | 9 7/8 | 9 3/8 | 9 3/4 | 10 1/8 | 800 | |
15992 | GCOC | 0 | 0 | |||||||
15993 | GCOL | 0 | 0 | |||||||
15994 | GCOO | 0 | 0 | |||||||
15995 | GCOP | 0 | 0 | |||||||
15996 | GCOY | 0 | 0 | |||||||
15997 | GCR | 1000 | 6 9/16 | 6 5/8 | 6 5/8 | 6 9/16 | 6 7/16 | 6 11/16 | 3700 | |
15998 | GCR.W | 0 | 0 | |||||||
15999 | GCR/WS | 500 | 6 5/8 | 0 | ||||||
16000 | GCRB | 0 | 0 | |||||||
16001 | GCRC | 0 | 0 | |||||||
16002 | GCRE | 0 | 0 | |||||||
16003 | GCREF | 400 | 22 5/8 | 22 3/4 | 22 7/8 | 22 1/2 | 22 1/2 | 22 3/4 | 120100 | |
16004 | GCRI | 0 | 0 | |||||||
16005 | GCRK | 0 | 0 | |||||||
16006 | GCRL | 0 | 0 | |||||||
16007 | GCRM | 0 | 0 | |||||||
16008 | GCRO | 0 | 0 | |||||||
16009 | GCRR | 0 | 0 | |||||||
16010 | GCRS | 0 | 0 | |||||||
16011 | GCRT | 0 | 0 | |||||||
16012 | GCRW | 0 | 0 | |||||||
16013 | GCRX | 0 | 0 | |||||||
16014 | GCRY | 0 | 0 | |||||||
16015 | GCS/B | 1000 | 16 5/8 | 0 | ||||||
16016 | GCSC | 0 | 0 | |||||||
16017 | GCSHU | 0 | 0 | |||||||
16018 | GCSI | 0 | 0 | |||||||
16019 | GCSL | 0 | 0 | |||||||
16020 | GCSR | 10000 | 0.0300 | 0.0600 | 0.1100 | 0 | ||||
16021 | GCSS | 0 | 0 | |||||||
16022 | GCSZ | 0 | 0 | |||||||
16023 | GCT | 600 | 6 3/8 | 0 | ||||||
16024 | GCTY | 0 | 0 | |||||||
16025 | GCU | 0 | 0 | |||||||
16026 | GCV | 300 | 9 3/4 | 9 5/8 | 10 1/8 | 0 | ||||
16027 | GCX | 500 | 37 1/8 | 34 1/2 | 35 1/8 | 0 | ||||
16028 | GCXM | 0 | 0 | |||||||
16029 | GCXO | 0 | 0 | |||||||
16030 | GD | 37300 | 74 | 74 | 74 | 74 | 74 | 74 1/2 | 37300 | |
16031 | GDC | 2000 | 10 3/4 | 10 1/4 | 11 | 0 | ||||
16032 | GDCA | 0 | 0 | |||||||
16033 | GDCC | 0 | 0 | |||||||
16034 | GDCM | 0 | 0 | |||||||
16035 | GDCO | 2000 | 0.0010 | 0 | ||||||
16036 | GDCRF | 0 | 2.0800 | 0 | ||||||
16037 | GDCU | 0 | 0 | |||||||
16038 | GDCV | 0 | 0 | |||||||
16039 | GDF | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 5/8 | 13 5/8 | 13 7/8 | 2100 | |
16040 | GDF.A | 0 | 0 | |||||||
16041 | GDFI | 5000 | 0.0650 | 0.0550 | 0.0650 | 0.0550 | 0.0550 | 0.0700 | 71200 | |
16042 | GDFIW | 15000 | 0.0100 | 0.0010 | 0.0300 | 0 | ||||
16043 | GDFY | 0 | 0 | |||||||
16044 | GDGAX | 0 | 12.40 | 12.40 | 12.40 | 0 | ||||
16045 | GDH | 0 | 0 | |||||||
16046 | GDIN | 0 | 0 | |||||||
16047 | GDL.A | 0 | 0 | |||||||
16048 | GDLEW | 2000 | 11 | 11 1/4 | 11 1/4 | 11 | 10 7/8 | 11 1/8 | 38300 | |
16049 | GDMI | 200 | 37 | 37 1/4 | 37 1/4 | 36 | 36 1/2 | 37 | 67300 | |
16050 | GDMK | 100 | 17 1/4 | 16 7/8 | 17 1/4 | 16 7/8 | 16 7/8 | 17 1/4 | 33200 | |
16051 | GDNI | 0 | 0 | |||||||
16052 | GDNV | 0 | 0 | |||||||
16053 | GDP | 5000 | 3/4 | 1/2 | 13/16 | 0 | ||||
16054 | GDPA | 0 | 0 | |||||||
16055 | GDPAP | 1200 | 7 5/8 | 7 1/8 | 7 5/8 | 7 1/8 | 7 1/8 | 7 5/8 | 1700 | |
16056 | GDPEF | 0 | 0.8500 | 0 | ||||||
16057 | GDRI | 2500 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5937 | 2500 | |
16058 | GDRPF | 0 | 0.0900 | 0 | ||||||
16059 | GDRS | 1500 | 1.6875 | 1.9375 | 1.9375 | 1.6875 | 1.3125 | 1.8750 | 9100 | |
16060 | GDS | 0 | 108.79 | 0 | ||||||
16061 | GDS.A | 0 | 0 | |||||||
16062 | GDS.B | 0 | 0 | |||||||
16063 | GDSC | 2000 | 7 3/4 | 7 3/4 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 84900 | |
16064 | GDT | 1000 | 52 5/8 | 52 3/4 | 52 3/4 | 52 5/8 | 52 1/4 | 52 7/8 | 1400 | |
16065 | GDTD | 0 | 0 | |||||||
16066 | GDTH | 0 | 0 | |||||||
16067 | GDTI | 0 | 0 | |||||||
16068 | GDTL | 0 | 0 | |||||||
16069 | GDTM | 0 | 0 | |||||||
16070 | GDTN | 0 | 0 | |||||||
16071 | GDTO | 0 | 0 | |||||||
16072 | GDTP | 0 | 0 | |||||||
16073 | GDTR | 0 | 0 | |||||||
16074 | GDTS | 0 | 0 | |||||||
16075 | GDTT | 0 | 0 | |||||||
16076 | GDTX | 0 | 0 | |||||||
16077 | GDTY | 0 | 0 | |||||||
16078 | GDUN | 0 | 0 | |||||||
16079 | GDVM | 0 | 0 | |||||||
16080 | GDVMQ | 0 | 0 | |||||||
16081 | GDVS | 100 | 10 1/8 | 10 1/4 | 10 1/4 | 10 1/8 | 9 3/4 | 10 1/4 | 200 | |
16082 | GDW | 7800 | 66 1/8 | 67 | 67 7/8 | 0 | ||||
16083 | GDWL | 0 | 0 | |||||||
16084 | GDWO | 0 | 0 | |||||||
16085 | GDWU | 0 | 0 | |||||||
16086 | GDWW | 0 | 0 | |||||||
16087 | GDX | 0 | 0 | |||||||
16088 | GDX.A | 0 | 0 | |||||||
16089 | GDX/A | 400 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 2800 | |||
16090 | GDXA | 0 | 0 | |||||||
16091 | GDXAB | 0 | 0 | |||||||
16092 | GDXB | 0 | 0 | |||||||
16093 | GDXM | 0 | 0 | |||||||
16094 | GDXMF | 0 | 0 | |||||||
16095 | GDYN | 0 | 0 | |||||||
16096 | GDYS | 1000 | 15 3/8 | 16 1/8 | 16 1/8 | 15 3/8 | 15 3/8 | 15 5/8 | 34800 | |
16097 | GE | 1900 | 102 | 103 3/4 | 104 1/8 | 102 | 101 3/4 | 102 1/4 | 13000 | |
16098 | GEAC | 0 | 0 | |||||||
16099 | GEACF | 0 | 15.2800 | 0 | ||||||
16100 | GEAN | 0 | 0 | |||||||
16101 | GEB | 0 | 0 | |||||||
16102 | GEBE | 0 | 0 | |||||||
16103 | GEBEY | 0 | 7.3750 | 0 | ||||||
16104 | GEC | 500 | 69 7/8 | 69 5/8 | 70 1/4 | 0 | ||||
16105 | GECA | 0 | 0 | |||||||
16106 | GECK | 0 | 0 | |||||||
16107 | GECM | 5000 | 3 3/4 | 3 7/8 | 3 7/8 | 3 11/16 | 3 11/16 | 3 7/8 | 47300 | |
16108 | GECO | 1100 | 0.1562 | 0.1800 | 0.1800 | 0.1562 | 0.1562 | 0.1800 | 58500 | |
16109 | GEEAX | 0 | 25.86 | 25.86 | 27.15 | 0 | ||||
16110 | GEEDX | 0 | 25.54 | 25.54 | 25.54 | 0 | ||||
16111 | GEEIX | 0 | 21.76 | 21.76 | 21.76 | 0 | ||||
16112 | GEEN | 0 | 0 | |||||||
16113 | GEEQX | 0 | 25.51 | 25.51 | 25.51 | 0 | ||||
16114 | GEER | 400 | 5 | 5 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 7400 | |
16115 | GEF | 0 | 0 | |||||||
16116 | GEFIX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
16117 | GEFO | 0 | 0 | |||||||
16118 | GEG/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
16119 | GEGAX | 0 | 18.82 | 18.82 | 19.92 | 0 | ||||
16120 | GEGBX | 0 | 18.57 | 18.57 | 18.57 | 0 | ||||
16121 | GEGEX | 0 | 23.11 | 23.11 | 23.11 | 0 | ||||
16122 | GEGI | 300 | 5/16 | 5/16 | 11/32 | 0 | ||||
16123 | GEGIE | 300 | 15/32 | 7/16 | 1/2 | 11/32 | 3/8 | 15/32 | 28300 | |
16124 | GEGP | 1000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 5000 | |
16125 | GEGPW | 1000 | 15/16 | 15/16 | 15/16 | 15/16 | 15/16 | 1 1/8 | 1000 | |
16126 | GEGTX | 0 | 21.79 | 21.79 | 21.79 | 0 | ||||
16127 | GEHL | 100 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 8 1/2 | 10600 | |
16128 | GEIDX | 0 | 18.34 | 18.34 | 18.34 | 0 | ||||
16129 | GEII | 1000 | 0.0020 | 0.0020 | 0.0200 | 0 | ||||
16130 | GEITX | 0 | 17.84 | 17.84 | 17.84 | 0 | ||||
16131 | GELW | 300 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6875 | 600 | |
16132 | GELX | 200 | 18 | 18 1/4 | 19 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 21700 | |
16133 | GEM | 500 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/8 | 8 7/8 | 500 | |
16134 | GEMBX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
16135 | GEMH | 0 | 0 | |||||||
16136 | GEMS | 800 | 24 1/4 | 24 1/4 | 24 5/8 | 23 5/8 | 24 | 24 1/4 | 464400 | |
16137 | GEMXX | 0 | 0.54 | 4.98 | 5.12 | 858 | ||||
16138 | GEN | 100 | 22 1/8 | 22 1/2 | 22 1/2 | 22 1/8 | 21 7/8 | 22 3/8 | 2800 | |
16139 | GENB | 0 | 0 | |||||||
16140 | GENBB | 300 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 43 1/4 | 500 | |
16141 | GENC | 0 | 0 | |||||||
16142 | GEND | 0 | 0 | |||||||
16143 | GENE | 1000 | 9 | 9 1/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 74100 | |
16144 | GENF | 0 | 0 | |||||||
16145 | GENI | 0 | 0 | |||||||
16146 | GENIZ | 1000 | 67 1/2 | 68 | 68 1/2 | 67 | 67 | 67 1/2 | 111900 | |
16147 | GENN | 0 | 0 | |||||||
16148 | GENO | 0 | 0 | |||||||
16149 | GENT | 0 | 0 | |||||||
16150 | GENTQ | 0 | 0 | |||||||
16151 | GENV | 0 | 0 | |||||||
16152 | GENX | 0 | 0 | |||||||
16153 | GENXY | 2000 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 17 3/4 | 3000 | |
16154 | GENZ | 500 | 22 1/8 | 21 1/2 | 22 1/8 | 21 1/4 | 21 7/8 | 22 1/8 | 950900 | |
16155 | GENZL | 300 | 7 1/8 | 7 1/4 | 7 1/2 | 7 1/8 | 7 1/8 | 7 3/8 | 37700 | |
16156 | GENZV | 0 | 0 | |||||||
16157 | GENZZ | 200 | 7 1/4 | 5 1/4 | 7 1/4 | 5 1/4 | 6 3/4 | 7 1/4 | 103700 | |
16158 | GEO | 300 | 6 7/8 | 6 5/8 | 6 7/8 | 0 | ||||
16159 | GEOC | 0 | 0 | |||||||
16160 | GEOEF | 0 | 2.5200 | 0 | ||||||
16161 | GEOI | 300 | 2 1/2 | 2 5/16 | 2 5/8 | 2 3/16 | 2 3/8 | 2 9/16 | 48300 | |
16162 | GEOK | 100 | 0.7500 | 0.7500 | 1.1250 | 0 | ||||
16163 | GEOKC | 0 | 0 | |||||||
16164 | GEOV | 0 | 0 | |||||||
16165 | GEOW | 500 | 2 9/16 | 2 7/8 | 2 7/8 | 2 9/16 | 2 9/16 | 2 5/8 | 41600 | |
16166 | GEOX | 900 | 0.0050 | 0.0050 | 0.0175 | 0 | ||||
16167 | GER | 200 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 3/8 | 13 3/4 | 1200 | |
16168 | GERC | 0 | 0 | |||||||
16169 | GERCQ | 0 | 0 | |||||||
16170 | GERN | 200 | 8 3/8 | 8 1/2 | 8 5/8 | 8 1/8 | 8 1/8 | 8 3/8 | 27400 | |
16171 | GES | 900 | 12 1/4 | 12 3/4 | 13 3/8 | 0 | ||||
16172 | GESAX | 0 | 21.66 | 21.66 | 22.74 | 0 | ||||
16173 | GESDX | 0 | 21.79 | 21.79 | 21.79 | 0 | ||||
16174 | GESGX | 0 | 23.46 | 23.46 | 23.46 | 0 | ||||
16175 | GESHF | 0 | 4.0000 | 0 | ||||||
16176 | GESIX | 0 | 21.72 | 21.72 | 21.72 | 0 | ||||
16177 | GESJ | 500 | 0.0010 | 0 | ||||||
16178 | GESLX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
16179 | GESP | 0 | 0 | |||||||
16180 | GESR | 0 | 0 | |||||||
16181 | GESSX | 0 | 51.78 | 51.78 | 51.78 | 0 | ||||
16182 | GEST | 300 | 15 | 14 1/4 | 15 1/8 | 0 | ||||
16183 | GESX | 0 | 0 | |||||||
16184 | GET | 100 | 21 3/8 | 21 3/8 | 21 3/4 | 0 | ||||
16185 | GETA | 0 | 0 | |||||||
16186 | GETD | 0 | 0 | |||||||
16187 | GETE | 2000 | 0.0100 | 0 | ||||||
16188 | GETEX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
16189 | GETGX | 0 | 30.32 | 30.32 | 30.32 | 0 | ||||
16190 | GETL | 0 | 0 | |||||||
16191 | GETM | 0 | 0 | |||||||
16192 | GETN | 0 | 0 | |||||||
16193 | GETR | 0 | 0 | |||||||
16194 | GETRF | 0 | 1.7500 | 0 | ||||||
16195 | GETS | 0 | 0 | |||||||
16196 | GETT | 0 | 0 | |||||||
16197 | GETTY | 200 | 14 7/8 | 14 7/8 | 15 5/8 | 14 7/8 | 14 7/8 | 15 5/8 | 8700 | |
16198 | GEUBX | 0 | 12.69 | 12.69 | 12.69 | 0 | ||||
16199 | GEURX | 0 | 11.79 | 11.79 | 12.41 | 0 | ||||
16200 | GEVTX | 0 | 17.10 | 17.10 | 17.10 | 0 | ||||
16201 | GEWWX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
16202 | GF | 1000 | 14 5/8 | 14 1/2 | 14 5/8 | 14 1/2 | 14 3/8 | 14 5/8 | 7600 | |
16203 | GFABX | 0 | 12.84 | 12.84 | 12.84 | 0 | ||||
16204 | GFASX | 0 | 13.79 | 13.79 | 13.79 | 0 | ||||
16205 | GFBBF | 0 | 0.4000 | 0 | ||||||
16206 | GFBPF | 0 | 0 | |||||||
16207 | GFC | 0 | 0 | |||||||
16208 | GFCC | 0 | 0 | |||||||
16209 | GFCD | 0 | 0 | |||||||
16210 | GFCHX | 0 | 17.49 | 17.49 | 17.49 | 0 | ||||
16211 | GFCI | 0 | 0 | |||||||
16212 | GFCL | 0 | 0 | |||||||
16213 | GFCO | 100 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 19 | 20 1/2 | 100 | |
16214 | GFCZ | 0 | 0 | |||||||
16215 | GFD | 1100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 24 7/8 | 25 7/8 | 1300 | |
16216 | GFDE | 0 | 0 | |||||||
16217 | GFDF | 0 | 0 | |||||||
16218 | GFDL | 0 | 0 | |||||||
16219 | GFEC | 0 | 0 | |||||||
16220 | GFED | 1200 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 3/8 | 2200 | |
16221 | GFF | 5000 | 10 3/4 | 10 1/4 | 10 7/8 | 0 | ||||
16222 | GFFH | 0 | 0 | |||||||
16223 | GFFI | 0 | 0 | |||||||
16224 | GFFpI | 300 | 10 1/8 | 0 | ||||||
16225 | GFFw | 0 | 0 | |||||||
16226 | GFI | 5000 | 8 1/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 | 8 1/2 | 5200 | |
16227 | GFII | 300 | 27 | 26 7/8 | 27 1/2 | 26 | 26 3/4 | 27 1/2 | 83400 | |
16228 | GFIN | 100 | 9 | 8 1/2 | 9 | 8 1/2 | 8 3/4 | 9 | 19300 | |
16229 | GFIP | 0 | 0 | |||||||
16230 | GFLS | 200 | 17.1250 | 17.1250 | 17.1250 | 17.1250 | 16.5000 | 18.2500 | 400 | |
16231 | GFMXX | 0 | 0.63 | 4.87 | 4.99 | 1996 | ||||
16232 | GFS | 0 | 0 | |||||||
16233 | GFS.A | 0 | 0 | |||||||
16234 | GFS/A | 200 | 33 7/8 | 33 3/8 | 33 7/8 | 0 | ||||
16235 | GFSA | 0 | 0 | |||||||
16236 | GFSAX | 0 | 15.04 | 15.04 | 15.79 | 0 | ||||
16237 | GFSB | 500 | 20 1/4 | 20 1/4 | 21 | 0 | ||||
16238 | GFSBX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
16239 | GFSH | 0 | 0 | |||||||
16240 | GFSL | 0 | 0 | |||||||
16241 | GFSR | 1000 | 0.3750 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 0.4062 | 31200 | |
16242 | GFSV | 0 | 0 | |||||||
16243 | GFSW | 0 | 0 | |||||||
16244 | GFTN | 0 | 0 | |||||||
16245 | GFW | 400 | 2 3/4 | 2 5/8 | 3 5/8 | 0 | ||||
16246 | GFWO | 0 | 0 | |||||||
16247 | GFX | 1000 | 6 1/8 | 0 | ||||||
16248 | GFXP | 0 | 0 | |||||||
16249 | GFXPZ | 500 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 4.3750 | 700 | |
16250 | GFY | 500 | 4 5/8 | 0 | ||||||
16251 | GFYPZ | 2400 | 2.7500 | 2.7500 | 3.0000 | 0 | ||||
16252 | GFZ | 900 | 3 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
16253 | GFZPZ | 300 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.0000 | 400 | |
16254 | GG | 0 | 0 | |||||||
16255 | GG.A | 0 | 0 | |||||||
16256 | GG/A | 700 | 9 1/4 | 0 | ||||||
16257 | GG/B | 200 | 9 3/4 | 0 | ||||||
16258 | GGA | 0 | 0 | |||||||
16259 | GGAB | 0 | 0 | |||||||
16260 | GGB | 0 | 0 | |||||||
16261 | GGBB | 0 | 0 | |||||||
16262 | GGC | 200 | 28 1/8 | 27 7/8 | 28 3/8 | 0 | ||||
16263 | GGCA | 0 | 0 | |||||||
16264 | GGCB | 0 | 0 | |||||||
16265 | GGCC | 0 | 0 | |||||||
16266 | GGCCW | 77400 | 1/64 | 1/32 | 1/8 | 0 | ||||
16267 | GGCR | 0 | 0 | |||||||
16268 | GGCW | 0 | 0 | |||||||
16269 | GGCX | 0 | 0 | |||||||
16270 | GGCZ | 0 | 0 | |||||||
16271 | GGDRF | 0 | 0.3000 | 0 | ||||||
16272 | GGE | 300 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 21 3/8 | 300 | |
16273 | GGEA | 0 | 0 | |||||||
16274 | GGEB | 0 | 0 | |||||||
16275 | GGEG | 0 | 0 | |||||||
16276 | GGEM | 0 | 0 | |||||||
16277 | GGEN | 1000 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 9400 | |
16278 | GGET | 0 | 0 | |||||||
16279 | GGFC | 0 | 0 | |||||||
16280 | GGFCF | 0 | 0 | |||||||
16281 | GGG | 100 | 24 3/8 | 24 7/8 | 25 3/8 | 0 | ||||
16282 | GGGA | 0 | 0 | |||||||
16283 | GGGC | 0 | 0 | |||||||
16284 | GGGG | 0 | 0 | |||||||
16285 | GGGI | 1000 | 3.2500 | 3.7500 | 3.7500 | 3.2500 | 3.2500 | 3.7500 | 3000 | |
16286 | GGGIX | 0 | 8.41 | 8.41 | 8.85 | 0 | ||||
16287 | GGGN | 0 | 0 | |||||||
16288 | GGGO | 0 | 0 | |||||||
16289 | GGGS | 0 | 0 | |||||||
16290 | GGGw | 0 | 17 3/8 | 18 5/8 | 0 | |||||
16291 | GGHCX | 0 | 23.71 | 23.71 | 24.89 | 0 | ||||
16292 | GGHI | 900 | 0.4375 | 0.4375 | 1.0000 | 0 | ||||
16293 | GGIBX | 0 | 8.87 | 8.87 | 8.87 | 0 | ||||
16294 | GGIFX | 0 | 13.02 | 13.02 | 13.29 | 0 | ||||
16295 | GGINX | 0 | 8.87 | 8.87 | 9.31 | 0 | ||||
16296 | GGIT | 10000 | 3 7/32 | 3 1/16 | 3 1/4 | 3 | 3 1/8 | 3 1/4 | 43000 | |
16297 | GGL/WS | 0 | 2 3/8 | 3 5/8 | 0 | |||||
16298 | GGLT | 0 | 0 | |||||||
16299 | GGM/WS | 300 | 11/16 | 5/16 | 9/16 | 0 | ||||
16300 | GGNS | 10000 | 7 | 7 3/16 | 7 3/8 | 6 13/16 | 6 7/8 | 7 | 289100 | |
16301 | GGO | 100 | 41 3/4 | 38 1/4 | 38 7/8 | 0 | ||||
16302 | GGOG | 0 | 0 | |||||||
16303 | GGP | 700 | 27 1/2 | 27 5/8 | 27 5/8 | 27 1/2 | 27 1/4 | 27 3/4 | 1100 | |
16304 | GGPAX | 0 | 8.16 | 8.16 | 8.50 | 0 | ||||
16305 | GGPC | 0 | 0 | |||||||
16306 | GGPD | 0 | 0 | |||||||
16307 | GGPH | 0 | 0 | |||||||
16308 | GGPK | 0 | 0 | |||||||
16309 | GGPS | 0 | 0 | |||||||
16310 | GGPT | 0 | 0 | |||||||
16311 | GGPY | 0 | 0 | |||||||
16312 | GGPZ | 0 | 0 | |||||||
16313 | GGRBX | 0 | 17.69 | 17.69 | 17.69 | 0 | ||||
16314 | GGRIX | 0 | 17.73 | 17.73 | 18.57 | 0 | ||||
16315 | GGSXX | 0 | 0.83 | 4.60 | 4.73 | 5530 | ||||
16316 | GGT | 100 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 6 3/4 | 7 1/8 | 100 | |
16317 | GGTI | 100 | 5 1/2 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 2000 | |
16318 | GGTXX | 0 | 0.47 | 4.82 | 4.97 | 7308 | ||||
16319 | GGUY | 1000 | 8 3/8 | 7 5/8 | 8 5/8 | 7 5/8 | 8 1/4 | 8 1/2 | 669700 | |
16320 | GGWBX | 0 | 13.96 | 13.96 | 13.96 | 0 | ||||
16321 | GGWL | 0 | 0 | |||||||
16322 | GGWTX | 0 | 14.03 | 14.03 | 14.69 | 0 | ||||
16323 | GGZ | 0 | 107.68 | 0 | ||||||
16324 | GH | 1000 | 3 1/4 | 3 1/8 | 3 3/8 | 0 | ||||
16325 | GHA | 0 | 121.55 | 122.31 | 123.11 | 120.82 | 121.35 | 121.65 | 0 | |
16326 | GHAAX | 0 | 14.76 | 14.76 | 15.50 | 0 | ||||
16327 | GHAR | 0 | 0 | |||||||
16328 | GHC | 0 | 0 | |||||||
16329 | GHCI | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 3000 | |
16330 | GHGXX | 0 | 0.48 | 4.79 | 4.94 | 1631 | ||||
16331 | GHI | 300 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/8 | 300 | |
16332 | GHIAX | 0 | 15.44 | 15.44 | 16.21 | 0 | ||||
16333 | GHIBX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
16334 | GHIC | 600 | 2.0000 | 2.0000 | 5.0000 | 0 | ||||
16335 | GHIT | 0 | 0 | |||||||
16336 | GHL | 0 | 0 | |||||||
16337 | GHM | 200 | 10 5/8 | 0 | ||||||
16338 | GHMC | 0 | 0 | |||||||
16339 | GHMT | 0 | 0 | |||||||
16340 | GHNW | 400 | 1.2500 | 0 | ||||||
16341 | GHPXX | 0 | 0.50 | 4.84 | 4.95 | 27486 | ||||
16342 | GHQTX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
16343 | GHS | 500 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 1/4 | 18 7/8 | 4000 | |
16344 | GHSI | 500 | 1/4 | 1/8 | 7/16 | 0 | ||||
16345 | GHTXX | 0 | 0.46 | 3.08 | 3.12 | 3841 | ||||
16346 | GHV | 500 | 27 | 26 7/8 | 27 1/4 | 0 | ||||
16347 | GHVC | 0 | 0 | |||||||
16348 | GHVD | 0 | 0 | |||||||
16349 | GHVH | 0 | 0 | |||||||
16350 | GHVI | 0 | 0 | |||||||
16351 | GHVK | 0 | 0 | |||||||
16352 | GHVL | 0 | 0 | |||||||
16353 | GHVM | 0 | 0 | |||||||
16354 | GHVN | 0 | 0 | |||||||
16355 | GHVR | 0 | 0 | |||||||
16356 | GHVS | 0 | 0 | |||||||
16357 | GHVw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
16358 | GHW | 500 | 9 1/4 | 9 5/8 | 10 1/8 | 0 | ||||
16359 | GHWM | 0 | 0 | |||||||
16360 | GHWT | 0 | 0 | |||||||
16361 | GHWX | 0 | 0 | |||||||
16362 | GHX/WD | 0 | 0 | |||||||
16363 | GHXS | 0 | 0 | |||||||
16364 | GHXT | 0 | 0 | |||||||
16365 | GHZ | 0 | 114.91 | 0 | ||||||
16366 | GI | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/4 | 15 7/8 | 400 | |
16367 | GIB | 1100 | 8 13/16 | 0 | ||||||
16368 | GIB.A | 0 | 0 | |||||||
16369 | GIBG | 15000 | 19 1/2 | 19 1/8 | 19 5/8 | 19 1/8 | 19 3/8 | 19 5/8 | 554200 | |
16370 | GIBR | 0 | 0 | |||||||
16371 | GIBRF | 0 | 0 | |||||||
16372 | GIBTX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
16373 | GIC | 500 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 3/4 | 22 | 4200 | |
16374 | GICC | 0 | 0 | |||||||
16375 | GICE | 0 | 0 | |||||||
16376 | GICI | 0 | 0 | |||||||
16377 | GICL | 0 | 0 | |||||||
16378 | GICM | 0 | 0 | |||||||
16379 | GICPX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
16380 | GICS | 0 | 0 | |||||||
16381 | GICT | 0 | 0 | |||||||
16382 | GICV | 0 | 0 | |||||||
16383 | GICX | 0 | 0 | |||||||
16384 | GICZ | 0 | 0 | |||||||
16385 | GID | 300 | 8 3/8 | 11 1/8 | 11 5/8 | 0 | ||||
16386 | GIDE | 5000 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2800 | 6000 | |
16387 | GIDL | 1000 | 11 1/2 | 11 5/8 | 11 7/8 | 11 3/8 | 11 1/2 | 11 5/8 | 185600 | |
16388 | GIDM | 0 | 0 | |||||||
16389 | GIEMX | 0 | 13.18 | 13.18 | 13.87 | 0 | ||||
16390 | GIEQX | 0 | 12.36 | 12.36 | 13.00 | 0 | ||||
16391 | GIETX | 0 | 14.71 | 14.71 | 14.71 | 0 | ||||
16392 | GIFAX | 0 | 14.90 | 14.90 | 15.64 | 0 | ||||
16393 | GIFBX | 0 | 14.72 | 14.72 | 14.72 | 0 | ||||
16394 | GIFH | 1500 | 5 | 5 | 6 1/4 | 0 | ||||
16395 | GIFHU | 1000 | 5 | 5 1/4 | 7 | 0 | ||||
16396 | GIFS | 500 | 3.1250 | 3.0000 | 3.1250 | 2.9375 | 3.0625 | 3.1250 | 35600 | |
16397 | GIFT | 200 | 1.9062 | 1.8750 | 2.0000 | 1.8750 | 1.9062 | 2.0625 | 91600 | |
16398 | GIG | 0 | 0 | |||||||
16399 | GIGA | 300 | 8 1/4 | 8 1/4 | 8 3/8 | 0 | ||||
16400 | GIGRX | 0 | 13.14 | 13.14 | 13.14 | 0 | ||||
16401 | GIGVX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
16402 | GIGX | 0 | 0 | |||||||
16403 | GII | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
16404 | GIII | 100 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 13/16 | 2 15/16 | 100 | |
16405 | GIIR | 1400 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
16406 | GIIS | 3000 | 3.0937 | 3.1250 | 3.1250 | 2.7500 | 3.0000 | 3.2500 | 24200 | |
16407 | GILAX | 0 | 7.51 | 7.51 | 7.51 | 0 | ||||
16408 | GILB | 0 | 0 | |||||||
16409 | GILBA | 1000 | 13 3/8 | 12 1/2 | 13 5/8 | 12 1/2 | 13 | 13 3/8 | 27900 | |
16410 | GILD | 1000 | 25 | 24 7/8 | 25 1/2 | 24 3/4 | 24 7/8 | 25 3/8 | 334000 | |
16411 | GILT | 0 | 0 | |||||||
16412 | GILTF | 17500 | 26 1/8 | 26 3/4 | 26 3/4 | 26 | 26 1/8 | 26 1/2 | 108700 | |
16413 | GIM | 400 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/8 | 7 1/2 | 2900 | |
16414 | GIMA | 0 | 0 | |||||||
16415 | GIMM | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 200 | |
16416 | GIMS | 0 | 0 | |||||||
16417 | GIN | 0 | 108.20 | 107.83 | 108.92 | 106.25 | 107.87 | 108.22 | 0 | |
16418 | GINGX | 0 | 9.85 | 9.85 | 10.34 | 1 | ||||
16419 | GINLX | 0 | 20.71 | 20.71 | 20.71 | 0 | ||||
16420 | GIP | 0 | 112.21 | 112.51 | 112.96 | 110.48 | 111.88 | 112.37 | 0 | |
16421 | GIS | 200 | 62 | 62 | 62 | 62 | 63 1/8 | 63 5/8 | 200 | |
16422 | GISA | 0 | 0 | |||||||
16423 | GISC | 0 | 0 | |||||||
16424 | GISD | 0 | 0 | |||||||
16425 | GISE | 0 | 0 | |||||||
16426 | GISG | 0 | 0 | |||||||
16427 | GISH | 100 | 6 3/8 | 6 5/8 | 7 | 6 3/8 | 6 3/8 | 6 7/8 | 39000 | |
16428 | GISI | 0 | 0 | |||||||
16429 | GISK | 0 | 0 | |||||||
16430 | GISL | 0 | 0 | |||||||
16431 | GISM | 0 | 0 | |||||||
16432 | GISN | 0 | 0 | |||||||
16433 | GISO | 0 | 0 | |||||||
16434 | GISP | 0 | 0 | |||||||
16435 | GISR | 0 | 0 | |||||||
16436 | GISS | 0 | 0 | |||||||
16437 | GIST | 0 | 0 | |||||||
16438 | GISW | 0 | 0 | |||||||
16439 | GISX | 0 | 0 | |||||||
16440 | GISY | 0 | 0 | |||||||
16441 | GITA | 500 | 0.0010 | 0 | ||||||
16442 | GITMX | 0 | 7.20 | 7.20 | 7.20 | 0 | ||||
16443 | GITXX | 0 | 0.31 | 4.41 | 4.50 | 539 | ||||
16444 | GIVLY | 0 | 3.3000 | 0 | ||||||
16445 | GIX | 200 | 19 1/2 | 19 1/2 | 20 | 0 | ||||
16446 | GIXB | 0 | 0 | |||||||
16447 | GIXZ | 0 | 0 | |||||||
16448 | GJC/WS | 3600 | 1/4 | 5/16 | 7/16 | 0 | ||||
16449 | GJCO | 3000 | 1 13/32 | 1 9/32 | 1 13/32 | 1 9/32 | 1 3/8 | 1 13/32 | 62500 | |
16450 | GJCOW | 20000 | 11/32 | 3/8 | 3/8 | 11/32 | 11/32 | 3/8 | 78000 | |
16451 | GJGRX | 0 | 10.35 | 10.35 | 10.87 | 0 | ||||
16452 | GKCI | 10000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0350 | 0.0600 | 10000 | |
16453 | GKI | 3000 | 1/2 | 0 | ||||||
16454 | GKIS | 9500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.3125 | 80500 | |
16455 | GKM | 0 | 0 | |||||||
16456 | GKNS | 1000 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/4 | 27700 | |
16457 | GKRU | 0 | 0 | |||||||
16458 | GKRV | 0 | 0 | |||||||
16459 | GKRVF | 5400 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 7/8 | 14400 | |
16460 | GKSR | 0 | 0 | |||||||
16461 | GKSRA | 500 | 35 | 34 3/8 | 35 3/8 | 33 3/4 | 35 | 35 3/8 | 51200 | |
16462 | GLA | 100 | 3 5/8 | 1 3/4 | 2 7/8 | 0 | ||||
16463 | GLAR | 400 | 1 7/8 | 1 7/8 | 1 31/32 | 1 7/8 | 1 7/8 | 2 3/4 | 2300 | |
16464 | GLAS | 5500 | 5 1/8 | 4 7/8 | 5 3/8 | 4 7/8 | 5 | 5 3/8 | 24500 | |
16465 | GLASW | 10500 | 3 1/4 | 2 1/2 | 3 1/4 | 2 3/8 | 2 3/8 | 3 1/4 | 46700 | |
16466 | GLB | 300 | 14 7/8 | 14 7/8 | 15 | 14 7/8 | 800 | |||
16467 | GLBE | 800 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 1/4 | 3600 | |
16468 | GLBK | 500 | 20 1/8 | 21 1/2 | 21 1/2 | 20 1/8 | 19 | 20 1/2 | 1900 | |
16469 | GLBL | 5000 | 17 15/16 | 18 1/2 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/4 | 223300 | |
16470 | GLBM | 2000 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.8125 | 3000 | |
16471 | GLBN | 0 | 0 | |||||||
16472 | GLBT | 200 | 10.1250 | 0 | ||||||
16473 | GLC | 0 | 0 | |||||||
16474 | GLCC | 0 | 0 | |||||||
16475 | GLCCF | 1100 | 2 17/32 | 2 19/32 | 2 3/4 | 2 7/16 | 2 7/16 | 2 1/2 | 51000 | |
16476 | GLCO | 0 | 0 | |||||||
16477 | GLCP | 1000 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2600 | 0.2900 | 3000 | |
16478 | GLCT | 0 | 0 | |||||||
16479 | GLD | 200 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
16480 | GLDA | 0 | 0 | |||||||
16481 | GLDC | 700 | 7 3/4 | 7 3/8 | 7 3/4 | 0 | ||||
16482 | GLDF | 0 | 0 | |||||||
16483 | GLDFY | 3000 | 28 5/8 | 28 3/4 | 28 3/4 | 28 5/8 | 28 3/4 | 29 | 4500 | |
16484 | GLDI | 0 | 0 | |||||||
16485 | GLDL | 0 | 0 | |||||||
16486 | GLDN | 100 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 0.1500 | 100 | |
16487 | GLDP | 0 | 0 | |||||||
16488 | GLDR | 1000 | 10 5/8 | 11 1/4 | 11 17/64 | 10 5/8 | 10 5/8 | 11 | 17900 | |
16489 | GLDS | 0 | 0 | |||||||
16490 | GLDT | 100 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 6.0000 | 100 | |
16491 | GLDU | 0 | 0 | |||||||
16492 | GLDY | 0 | 0 | |||||||
16493 | GLE | 2400 | 28 5/8 | 28 5/8 | 28 5/8 | 28 5/8 | 28 1/4 | 28 3/4 | 2800 | |
16494 | GLELF | 0 | 0.5500 | 0 | ||||||
16495 | GLEMX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
16496 | GLEN | 300 | 0.1875 | 0.1875 | 0.4062 | 0 | ||||
16497 | GLEX | 0 | 0 | |||||||
16498 | GLF | 0 | 0 | |||||||
16499 | GLFA | 0 | 0 | |||||||
16500 | GLFC | 1000 | 1.3750 | 0 | ||||||
16501 | GLFD | 1200 | 17 1/8 | 16 3/4 | 17 3/4 | 16 5/8 | 16 5/8 | 17 3/4 | 85600 | |
16502 | GLFE | 300 | 11 7/8 | 11 7/8 | 12 1/8 | 0 | ||||
16503 | GLFP | 0 | 0 | |||||||
16504 | GLFPL | 100 | 101.0000 | 0 | ||||||
16505 | GLFPP | 300 | 75.5500 | 0 | ||||||
16506 | GLFR | 0 | 0 | |||||||
16507 | GLFT | 0 | 0 | |||||||
16508 | GLFWG | 600 | 20.7500 | 0 | ||||||
16509 | GLFWH | 1300 | 23.5000 | 0 | ||||||
16510 | GLFWP | 100 | 61.1250 | 0 | ||||||
16511 | GLFpA | 180 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 180 | |||
16512 | GLFpB | 2530 | 19 7/8 | 19 7/8 | 19 7/8 | 19 7/8 | 2530 | |||
16513 | GLFpC | 4030 | 100 7/32 | 0 | ||||||
16514 | GLG | 500 | 7 1/4 | 7 3/8 | 7 3/8 | 7 1/4 | 6 7/8 | 7 1/2 | 2100 | |
16515 | GLGG | 0 | 0 | |||||||
16516 | GLGL | 0 | 0 | |||||||
16517 | GLGT | 3000 | 0.7000 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 0.7300 | 11000 | |
16518 | GLHFF | 0 | 16.3750 | 0 | ||||||
16519 | GLIA | 1000 | 8 1/8 | 8 1/4 | 8 1/4 | 8 | 8 1/8 | 8 1/4 | 5000 | |
16520 | GLIC | 0 | 0 | |||||||
16521 | GLICF | 0 | 0.1700 | 0 | ||||||
16522 | GLK | 100 | 53 1/2 | 54 5/8 | 55 1/8 | 53 1/2 | 53 1/2 | 54 | 600 | |
16523 | GLKC | 0 | 0 | |||||||
16524 | GLKL | 0 | 0 | |||||||
16525 | GLKN | 0 | 0 | |||||||
16526 | GLKS | 0 | 0 | |||||||
16527 | GLKT | 0 | 0 | |||||||
16528 | GLKV | 0 | 0 | |||||||
16529 | GLKX | 0 | 0 | |||||||
16530 | GLM | 400 | 20 1/4 | 21 1/4 | 21 1/4 | 20 1/8 | 20 1/4 | 20 5/8 | 4000 | |
16531 | GLMA | 100 | 1 | 1 1/8 | 2 1/8 | 0 | ||||
16532 | GLMC | 0 | 0 | |||||||
16533 | GLME | 0 | 0 | |||||||
16534 | GLMI | 0 | 0 | |||||||
16535 | GLML | 0 | 0 | |||||||
16536 | GLMN | 0 | 0 | |||||||
16537 | GLMS | 0 | 0 | |||||||
16538 | GLMT | 0 | 0 | |||||||
16539 | GLMW | 0 | 0 | |||||||
16540 | GLN | 100 | 21 1/2 | 21 | 21 3/8 | 0 | ||||
16541 | GLNA | 0 | 0 | |||||||
16542 | GLNB | 0 | 0 | |||||||
16543 | GLNC | 0 | 0 | |||||||
16544 | GLND | 0 | 0 | |||||||
16545 | GLNDA | 0 | 0 | |||||||
16546 | GLNI | 0 | 0 | |||||||
16547 | GLNN | 2500 | 0.6250 | 0.6250 | 0.7500 | 0.5000 | 0.6250 | 0.8750 | 44700 | |
16548 | GLNNW | 0 | 0 | |||||||
16549 | GLNS | 0 | 0 | |||||||
16550 | GLNU | 0 | 0 | |||||||
16551 | GLNpE | 500 | 51 3/8 | 53 7/8 | 55 1/4 | 0 | ||||
16552 | GLO | 300 | 3 3/8 | 0 | ||||||
16553 | GLOS | 0 | 0 | |||||||
16554 | GLOV | 0 | 0 | |||||||
16555 | GLOW | 10000 | 0.1800 | 0.1875 | 0.2200 | 0.1700 | 0.1800 | 0.2000 | 87800 | |
16556 | GLOX | 0 | 0 | |||||||
16557 | GLPC | 700 | 8 1/2 | 8 3/8 | 8 3/4 | 0 | ||||
16558 | GLPMF | 0 | 1.1450 | 0 | ||||||
16559 | GLR | 1000 | 16 1/4 | 15 3/4 | 16 1/8 | 0 | ||||
16560 | GLRBX | 0 | 18.75 | 18.75 | 19.57 | 0 | ||||
16561 | GLRO | 400 | 52.5000 | 52.2500 | 54.2500 | 0 | ||||
16562 | GLRS | 1000 | 2 7/8 | 2 1/8 | 3 1/4 | 0 | ||||
16563 | GLRSP | 0 | 0 | |||||||
16564 | GLS | 100 | 8 3/4 | 9 1/8 | 9 5/8 | 0 | ||||
16565 | GLS.W | 0 | 0 | |||||||
16566 | GLS/WS | 1000 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
16567 | GLSG | 0 | 0 | |||||||
16568 | GLST | 0 | 0 | |||||||
16569 | GLSp | 100 | 25 3/8 | 25 3/8 | 25 1/2 | 0 | ||||
16570 | GLT | 400 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 1800 | |||
16571 | GLTB | 4900 | 10 | 9 7/8 | 10 3/8 | 9 7/8 | 9 7/8 | 10 5/8 | 7900 | |
16572 | GLTBW | 3000 | 1.7500 | 0 | ||||||
16573 | GLTC | 0 | 0 | |||||||
16574 | GLTI | 20000 | 0.0300 | 0.0200 | 0.0300 | 0 | ||||
16575 | GLTN | 0 | 0 | |||||||
16576 | GLUAX | 0 | 16.23 | 16.23 | 17.08 | 0 | ||||
16577 | GLUBX | 0 | 16.21 | 16.21 | 16.21 | 0 | ||||
16578 | GLUX | 1000 | 2 5/8 | 2 1/2 | 2 5/8 | 2 3/8 | 2 1/2 | 2 3/4 | 6900 | |
16579 | GLW | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 40 1/2 | 40 7/8 | 100 | |
16580 | GLWA | 0 | 0 | |||||||
16581 | GLWC | 0 | 0 | |||||||
16582 | GLWD | 0 | 0 | |||||||
16583 | GLWH | 0 | 0 | |||||||
16584 | GLWI | 0 | 0 | |||||||
16585 | GLWK | 0 | 0 | |||||||
16586 | GLWL | 0 | 0 | |||||||
16587 | GLWN | 0 | 0 | |||||||
16588 | GLWO | 0 | 0 | |||||||
16589 | GLWP | 0 | 0 | |||||||
16590 | GLWR | 0 | 0 | |||||||
16591 | GLWS | 0 | 0 | |||||||
16592 | GLWT | 0 | 0 | |||||||
16593 | GLWU | 0 | 0 | |||||||
16594 | GLWV | 0 | 0 | |||||||
16595 | GLWW | 0 | 0 | |||||||
16596 | GLWX | 0 | 0 | |||||||
16597 | GLWpM | 100 | 56 3/4 | 0 | ||||||
16598 | GLX | 500 | 33 7/8 | 34 1/4 | 34 1/4 | 33 7/8 | 33 7/8 | 34 1/4 | 1500 | |
16599 | GLXA | 0 | 0 | |||||||
16600 | GLXB | 0 | 0 | |||||||
16601 | GLXC | 0 | 0 | |||||||
16602 | GLXD | 0 | 0 | |||||||
16603 | GLXE | 0 | 0 | |||||||
16604 | GLXF | 0 | 0 | |||||||
16605 | GLXG | 0 | 0 | |||||||
16606 | GLXH | 0 | 0 | |||||||
16607 | GLXI | 0 | 0 | |||||||
16608 | GLXIF | 0 | 3.0750 | 0 | ||||||
16609 | GLXK | 0 | 0 | |||||||
16610 | GLXL | 0 | 0 | |||||||
16611 | GLXM | 0 | 0 | |||||||
16612 | GLXN | 0 | 0 | |||||||
16613 | GLXO | 0 | 0 | |||||||
16614 | GLXP | 0 | 0 | |||||||
16615 | GLXR | 0 | 0 | |||||||
16616 | GLXS | 0 | 0 | |||||||
16617 | GLXT | 0 | 0 | |||||||
16618 | GLXU | 0 | 0 | |||||||
16619 | GLXW | 0 | 0 | |||||||
16620 | GLXX | 0 | 0 | |||||||
16621 | GLXY | 0 | 0 | |||||||
16622 | GLXZ | 0 | 0 | |||||||
16623 | GLYC | 0 | 0 | |||||||
16624 | GLYN | 0 | 0 | |||||||
16625 | GLYT | 200 | 8 7/8 | 8 7/8 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 13800 | |
16626 | GM | 200 | 58 3/8 | 58 1/8 | 58 1/2 | 57 3/4 | 58 1/8 | 58 1/2 | 35200 | |
16627 | GMAI | 5000 | 2 1/8 | 2 1/16 | 2 1/8 | 2 1/16 | 2 1/16 | 2 1/8 | 39500 | |
16628 | GMAIU | 300 | 6.0000 | 0 | ||||||
16629 | GMAIW | 2000 | 11/32 | 5/16 | 3/8 | 0 | ||||
16630 | GMAMX | 0 | 10.05 | 10.05 | 10.44 | 0 | ||||
16631 | GMBDX | 0 | 14.66 | 14.66 | 14.66 | 0 | ||||
16632 | GMBS | 200 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 22 1/2 | 23 | 9500 | |
16633 | GMCC | 200 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 7 | 200 | |
16634 | GMCIX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
16635 | GMCR | 1000 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 3400 | |
16636 | GMD/B | 500 | 1 1/8 | 1 1/8 | 1 1/2 | 0 | ||||
16637 | GMDB | 0 | 0 | |||||||
16638 | GMDRF | 1000 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1000 | |||
16639 | GME | 100 | 57 1/8 | 56 3/4 | 57 3/8 | 0 | ||||
16640 | GMEC | 0 | 0 | |||||||
16641 | GMED | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 9/16 | 3 5/8 | 3 11/16 | 16200 | |
16642 | GMEL | 0 | 0 | |||||||
16643 | GMEM | 0 | 0 | |||||||
16644 | GMEN | 0 | 0 | |||||||
16645 | GMER | 0 | 0 | |||||||
16646 | GMES | 2500 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
16647 | GMET | 0 | 0 | |||||||
16648 | GMEX | 0 | 0 | |||||||
16649 | GMEpC | 100 | 79 1/8 | 0 | ||||||
16650 | GMFIY | 0 | 5.1500 | 0 | ||||||
16651 | GMGC | 400 | 2 3/4 | 3 1/8 | 3 1/8 | 2 1/4 | 2 3/4 | 3 | 145600 | |
16652 | GMGW | 0 | 0 | |||||||
16653 | GMH | 100 | 54 1/2 | 53 3/8 | 54 1/2 | 53 1/4 | 54 | 54 5/8 | 2300 | |
16654 | GMHA | 0 | 0 | |||||||
16655 | GMHB | 0 | 0 | |||||||
16656 | GMHC | 200 | 15/16 | 27/32 | 15/16 | 27/32 | 27/32 | 15/16 | 300 | |
16657 | GMHE | 0 | 0 | |||||||
16658 | GMHH | 0 | 0 | |||||||
16659 | GMHI | 0 | 0 | |||||||
16660 | GMHL | 0 | 0 | |||||||
16661 | GMHM | 0 | 0 | |||||||
16662 | GMHN | 0 | 0 | |||||||
16663 | GMHO | 0 | 0 | |||||||
16664 | GMHR | 0 | 0 | |||||||
16665 | GMHS | 0 | 0 | |||||||
16666 | GMHT | 0 | 0 | |||||||
16667 | GMHW | 0 | 0 | |||||||
16668 | GMHX | 0 | 0 | |||||||
16669 | GMI | 300 | 28 7/8 | 28 3/4 | 28 7/8 | 28 3/4 | 28 1/2 | 29 | 700 | |
16670 | GMIE | 0 | 0 | |||||||
16671 | GMII | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.8125 | 1000 | |
16672 | GMIS | 1000 | 23 1/8 | 23 1/2 | 24 | 23 1/8 | 23 1/8 | 23 1/2 | 108000 | |
16673 | GMITF | 0 | 3.1875 | 0 | ||||||
16674 | GMIp | 100 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 7/8 | 200 | |
16675 | GMKI | 32700 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
16676 | GML | 200 | 41 1/4 | 41 3/8 | 41 7/8 | 0 | ||||
16677 | GMLC | 0 | 0 | |||||||
16678 | GMLO | 0 | 0 | |||||||
16679 | GMLZ | 0 | 0 | |||||||
16680 | GMMXX | 0 | 0.70 | 4.73 | 4.69 | 3706 | ||||
16681 | GMN | 1000 | 13 | 0 | ||||||
16682 | GMNI | 0 | 0 | |||||||
16683 | GMOEX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
16684 | GMOIX | 0 | 26.04 | 26.04 | 26.04 | 0 | ||||
16685 | GMOTX | 0 | 13.33 | 13.33 | 13.60 | 0 | ||||
16686 | GMP | 200 | 23 7/8 | 24 5/8 | 25 | 0 | ||||
16687 | GMR | 600 | 6 3/4 | 6 1/2 | 7 1/2 | 0 | ||||
16688 | GMRK | 100 | 57 | 53 1/2 | 57 | 53 1/2 | 53 | 57 | 22100 | |
16689 | GMRR | 0 | 0 | |||||||
16690 | GMSE | 4300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
16691 | GMST | 0 | 0 | |||||||
16692 | GMSTF | 10000 | 16 1/8 | 16 | 16 3/4 | 15 3/4 | 15 3/4 | 16 1/4 | 199400 | |
16693 | GMT | 9000 | 47 3/4 | 48 7/8 | 49 1/4 | 0 | ||||
16694 | GMTC | 0 | 0 | |||||||
16695 | GMTE | 0 | 0 | |||||||
16696 | GMTG | 0 | 0 | |||||||
16697 | GMTI | 1000 | 1 9/16 | 1 3/4 | 1 3/4 | 1 1/2 | 1 1/2 | 1 5/8 | 15100 | |
16698 | GMTIW | 3100 | 5/16 | 5/16 | 7/16 | 0 | ||||
16699 | GMTK | 0 | 0 | |||||||
16700 | GMTN | 0 | 0 | |||||||
16701 | GMTS | 0 | 0 | |||||||
16702 | GMTT | 0 | 0 | |||||||
16703 | GMTX | 0 | 0 | |||||||
16704 | GMTXX | 0 | 0.43 | 4.85 | 5.00 | 9582 | ||||
16705 | GMTZ | 0 | 0 | |||||||
16706 | GMTp | 100 | 118 3/8 | 117 | 127 | 0 | ||||
16707 | GMTpA | 5000 | 58 1/4 | 0 | ||||||
16708 | GMUNX | 0 | 9.12 | 9.12 | 9.55 | 0 | ||||
16709 | GMUXX | 0 | 0.35 | 4.61 | 4.77 | 15580 | ||||
16710 | GMVC | 0 | 0 | |||||||
16711 | GMW | 300 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 300 | |||
16712 | GMX | 0 | 0 | |||||||
16713 | GMXP | 0 | 0 | |||||||
16714 | GMY/WS | 5000 | 9/16 | 1/4 | 5/8 | 0 | ||||
16715 | GMZ | 0 | 117.90 | 0 | ||||||
16716 | GMpD | 800 | 26 5/8 | 0 | ||||||
16717 | GMpG | 200 | 28 | 28 | 28 | 28 | 1200 | |||
16718 | GMpQ | 500 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 1/8 | 27 5/8 | 500 | |
16719 | GNA | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 100 | |
16720 | GNAC | 0 | 0 | |||||||
16721 | GNAE | 0 | 0 | |||||||
16722 | GNAI | 0 | 0 | |||||||
16723 | GNAK | 0 | 0 | |||||||
16724 | GNAP | 0 | 0 | |||||||
16725 | GNAS | 0 | 0 | |||||||
16726 | GNAZ | 0 | 0 | |||||||
16727 | GNBA | 1000 | 1.8750 | 1.8125 | 1.9375 | 1.7500 | 1.8125 | 2.0000 | 22100 | |
16728 | GNBG | 0 | 0 | |||||||
16729 | GNBV | 10000 | 0.0100 | 0 | ||||||
16730 | GNC/WD | 1000 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
16731 | GNCG | 0 | 0 | |||||||
16732 | GNCI | 1500 | 17 3/8 | 17 3/4 | 17 7/8 | 17 1/4 | 17 1/4 | 17 3/8 | 1297000 | |
16733 | GNCL | 0 | 0 | |||||||
16734 | GNCLF | 0 | 3.5000 | 0 | ||||||
16735 | GNCLY | 0 | 3.4500 | 3.4500 | 3.6000 | 0 | ||||
16736 | GNCM | 0 | 0 | |||||||
16737 | GNCMA | 200 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/8 | 7 1/2 | 46500 | |
16738 | GNCMB | 1800 | 7.5000 | 0 | ||||||
16739 | GNCN | 0 | 0 | |||||||
16740 | GNCNF | 200 | 20 1/2 | 20 1/2 | 20 1/2 | 20 | 19 1/4 | 20 1/8 | 3200 | |
16741 | GNCP | 1500 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
16742 | GNCw | 0 | 0 | |||||||
16743 | GND | 1000 | 12 3/4 | 13 3/8 | 13 3/8 | 12 3/4 | 12 5/8 | 13 | 5900 | |
16744 | GNDA | 0 | 0 | |||||||
16745 | GNDC | 0 | 0 | |||||||
16746 | GNDD | 0 | 0 | |||||||
16747 | GNDG | 0 | 0 | |||||||
16748 | GNDI | 0 | 0 | |||||||
16749 | GNDL | 0 | 0 | |||||||
16750 | GNDN | 0 | 0 | |||||||
16751 | GNDO | 0 | 0 | |||||||
16752 | GNDQ | 0 | 0 | |||||||
16753 | GNDR | 100 | 0.1600 | 1.0000 | 1.2500 | 1205400 | ||||
16754 | GNDS | 0 | 0 | |||||||
16755 | GNDT | 0 | 0 | |||||||
16756 | GNDV | 0 | 0 | |||||||
16757 | GNDW | 0 | 0 | |||||||
16758 | GNDw | 0 | 23 3/4 | 24 1/2 | 0 | |||||
16759 | GNE | 1000 | 53 7/8 | 53 7/8 | 53 7/8 | 53 7/8 | 53 5/8 | 54 1/8 | 1000 | |
16760 | GNEA | 0 | 0 | |||||||
16761 | GNEB | 0 | 0 | |||||||
16762 | GNEC | 0 | 0 | |||||||
16763 | GNEE | 0 | 0 | |||||||
16764 | GNEF | 0 | 0 | |||||||
16765 | GNEG | 0 | 0 | |||||||
16766 | GNEH | 0 | 0 | |||||||
16767 | GNEI | 0 | 0 | |||||||
16768 | GNEK | 0 | 0 | |||||||
16769 | GNEL | 0 | 0 | |||||||
16770 | GNELY | 0 | 6.2500 | 0 | ||||||
16771 | GNEM | 0 | 0 | |||||||
16772 | GNEN | 0 | 0 | |||||||
16773 | GNEO | 0 | 0 | |||||||
16774 | GNEP | 0 | 0 | |||||||
16775 | GNER | 0 | 0 | |||||||
16776 | GNES | 0 | 0 | |||||||
16777 | GNET | 0 | 0 | |||||||
16778 | GNEU | 0 | 0 | |||||||
16779 | GNEV | 2500 | 0.2000 | 0.2000 | 0.2700 | 0 | ||||
16780 | GNEW | 0 | 0 | |||||||
16781 | GNEX | 0 | 0 | |||||||
16782 | GNF | 0 | 0 | |||||||
16783 | GNI | 1000 | 51 1/4 | 52 | 52 | 51 1/4 | 1200 | |||
16784 | GNIE | 0 | 0 | |||||||
16785 | GNIX | 0 | 0 | |||||||
16786 | GNK | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 3/8 | 500 | |
16787 | GNKM | 0 | 0 | |||||||
16788 | GNKP | 0 | 0 | |||||||
16789 | GNKX | 0 | 0 | |||||||
16790 | GNL | 1300 | 12 7/8 | 0 | ||||||
16791 | GNLB | 2000 | 3 13/16 | 4 1/8 | 4 1/8 | 3 5/8 | 3 5/8 | 3 13/16 | 161800 | |
16792 | GNM | 0 | 0 | |||||||
16793 | GNMXX | 0 | 0.59 | 2.83 | 2.73 | 5135 | ||||
16794 | GNPI | 2500 | 14.6250 | 0 | ||||||
16795 | GNR | 100 | 18 1/4 | 18 3/8 | 18 3/4 | 0 | ||||
16796 | GNRA | 0 | 0 | |||||||
16797 | GNRN | 0 | 0 | |||||||
16798 | GNRO | 0 | 0 | |||||||
16799 | GNRS | 0 | 0 | |||||||
16800 | GNRU | 0 | 0 | |||||||
16801 | GNRX | 9500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0625 | 9500 | |
16802 | GNSA | 1200 | 4 11/16 | 4 15/16 | 4 15/16 | 4 11/16 | 4 11/16 | 4 3/4 | 180500 | |
16803 | GNSAR | 2100 | 1 | 1 | 1 | 1 | 1 | 1 1/2 | 4100 | |
16804 | GNSAW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
16805 | GNSC | 0 | 0 | |||||||
16806 | GNSCL | 100 | 12.0000 | 0 | ||||||
16807 | GNSM | 1000 | 8 7/8 | 8 3/4 | 8 7/8 | 8 3/8 | 8 3/4 | 9 1/8 | 138900 | |
16808 | GNT | 700 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 41 5/8 | 700 | |
16809 | GNTA | 181400 | 33/64 | 1/2 | 5/8 | 15/32 | 17/32 | 19/32 | 828200 | |
16810 | GNTB | 0 | 0 | |||||||
16811 | GNTF | 0 | 0 | |||||||
16812 | GNTH | 0 | 0 | |||||||
16813 | GNTK | 0 | 0 | |||||||
16814 | GNTL | 0 | 0 | |||||||
16815 | GNTM | 0 | 0 | |||||||
16816 | GNTO | 0 | 0 | |||||||
16817 | GNTP | 0 | 0 | |||||||
16818 | GNTR | 0 | 0 | |||||||
16819 | GNTS | 0 | 0 | |||||||
16820 | GNTT | 0 | 0 | |||||||
16821 | GNTW | 0 | 0 | |||||||
16822 | GNTX | 1200 | 19 3/8 | 19 7/8 | 20 | 19 1/4 | 19 3/8 | 19 5/8 | 125500 | |
16823 | GNTw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
16824 | GNUC | 1000 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 6 1/8 | 6 7/8 | 2200 | |
16825 | GNUSX | 0 | 8.55 | 8.55 | 8.55 | 0 | ||||
16826 | GNV | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 2 3/4 | 3 5/8 | 1000 | |
16827 | GNV.W | 0 | 0 | |||||||
16828 | GNV/WS | 100 | 1 1/8 | 1 | 1 1/2 | 0 | ||||
16829 | GNVO | 0 | 0 | |||||||
16830 | GNVR | 0 | 0 | |||||||
16831 | GNVS | 0 | 0 | |||||||
16832 | GNVT | 0 | 0 | |||||||
16833 | GNWR | 4000 | 35 | 34 | 35 | 34 | 34 | 35 | 9000 | |
16834 | GNWY | 0 | 0 | |||||||
16835 | GNX | 0 | 0 | |||||||
16836 | GNXL | 0 | 0 | |||||||
16837 | GNY.A | 0 | 0 | |||||||
16838 | GNYMX | 0 | 19.87 | 19.87 | 19.87 | 0 | ||||
16839 | GNYTX | 0 | 10.87 | 10.87 | 10.87 | 0 | ||||
16840 | GO | 0 | 0 | |||||||
16841 | GOAL | 300 | 16 | 16 3/8 | 16 3/8 | 16 | 16 | 16 3/4 | 1000 | |
16842 | GOCO | 1300 | 7/16 | 13/32 | 3/4 | 0 | ||||
16843 | GOCP | 3000 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.3750 | 1.7500 | 4000 | |
16844 | GODD | 300 | 1.0000 | 1.0000 | 1.2500 | 1.0000 | 1.0000 | 1.3750 | 2800 | |
16845 | GOEX | 1000 | 0.0200 | 0 | ||||||
16846 | GOFAX | 0 | 10.44 | 10.44 | 11.08 | 0 | ||||
16847 | GOFR | 500 | 1.2500 | 1.3125 | 1.5625 | 0 | ||||
16848 | GOG | 1000 | 3 1/2 | 3 3/8 | 3 1/2 | 0 | ||||
16849 | GOGE | 0 | 0 | |||||||
16850 | GOGFX | 0 | 23.82 | 23.82 | 23.82 | 0 | ||||
16851 | GOGL | 0 | 0 | |||||||
16852 | GOGO | 700 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 3/4 | 700 | |
16853 | GOGY | 0 | 0 | |||||||
16854 | GOGp | 200 | 13 3/4 | 0 | ||||||
16855 | GOHA | 0 | 0 | |||||||
16856 | GOHS | 0 | 0 | |||||||
16857 | GOIA | 0 | 0 | |||||||
16858 | GOIAF | 0 | 0 | |||||||
16859 | GOII | 100 | 0.2500 | 0 | ||||||
16860 | GOIN | 50000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0600 | 0.1100 | 50000 | |
16861 | GOIXX | 0 | 0.38 | 5.21 | 5.49 | 24774 | ||||
16862 | GOLCF | 0 | 0.2500 | 0 | ||||||
16863 | GOLD | 0 | 0 | |||||||
16864 | GOLDF | 15000 | 11/16 | 23/32 | 25/32 | 5/8 | 5/8 | 11/16 | 1241600 | |
16865 | GOLDX | 0 | 13.02 | 13.02 | 13.02 | 0 | ||||
16866 | GOLF | 4000 | 1 | 1 | 1 | 1 | 15/16 | 1 1/4 | 5200 | |
16867 | GON | 3100 | 23 | 18 3/8 | 19 1/2 | 0 | ||||
16868 | GONB | 0 | 0 | |||||||
16869 | GONE | 1500 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1875 | 1500 | |
16870 | GONH | 0 | 0 | |||||||
16871 | GONN | 0 | 0 | |||||||
16872 | GOOT | 0 | 0 | |||||||
16873 | GOPL | 1100 | 4.0625 | 4.0625 | 4.0625 | 4.0625 | 4.0000 | 4.5000 | 1100 | |
16874 | GOQU | 0 | 0.0030 | 0.0600 | 0 | |||||
16875 | GORJ | 0 | 0 | |||||||
16876 | GORJA | 0 | 0 | |||||||
16877 | GOSH | 0 | 0 | |||||||
16878 | GOSHA | 1000 | 15 1/2 | 15 3/4 | 15 3/4 | 14 3/4 | 15 | 15 1/2 | 22900 | |
16879 | GOSHB | 200 | 18 7/8 | 18 7/8 | 19 3/4 | 0 | ||||
16880 | GOSXX | 0 | 0.38 | 4.96 | 5.22 | 8563 | ||||
16881 | GOT | 500 | 7 | 6 3/8 | 7 | 0 | ||||
16882 | GOTB | 0 | 0 | |||||||
16883 | GOTD | 0 | 0 | |||||||
16884 | GOTE | 0 | 0 | |||||||
16885 | GOTH | 2000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 3/8 | 2 3/8 | 2 1/2 | 25600 | |
16886 | GOTHZ | 100 | 19/32 | 1/2 | 19/32 | 1/2 | 17/32 | 19/32 | 82800 | |
16887 | GOTI | 0 | 0 | |||||||
16888 | GOTK | 200 | 6 13/16 | 6 3/4 | 7 | 6 5/8 | 6 11/16 | 6 7/8 | 157000 | |
16889 | GOTN | 0 | 0 | |||||||
16890 | GOTSF | 0 | 0.9050 | 0 | ||||||
16891 | GOTXX | 0 | 0.41 | 5.16 | 5.29 | 2453 | ||||
16892 | GOTY | 0 | 0 | |||||||
16893 | GOU | 900 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 3/8 | 6 3/4 | 900 | |
16894 | GOUC | 0 | 0 | |||||||
16895 | GOUE | 0 | 0 | |||||||
16896 | GOUN | 0 | 0 | |||||||
16897 | GOUS | 0 | 0 | |||||||
16898 | GOUT | 0 | 0 | |||||||
16899 | GOUp | 100 | 2 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
16900 | GOUpA | 200 | 3 1/8 | 0 | ||||||
16901 | GOUw | 0 | 4 3/8 | 4 3/4 | 0 | |||||
16902 | GOV | 500 | 7 3/8 | 7 1/4 | 7 5/8 | 0 | ||||
16903 | GOVT | 0 | 0 | |||||||
16904 | GOX | 0 | 101.98 | 102.14 | 103.55 | 100.64 | 101.75 | 103.15 | 0 | |
16905 | GOXC | 400 | 0.0001 | 0 | ||||||
16906 | GOYL | 500 | 9 3/8 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 130100 | |
16907 | GP | 100 | 72 3/4 | 72 3/4 | 72 3/4 | 72 3/4 | 73 | 73 1/2 | 100 | |
16908 | GPA | 0 | 0 | |||||||
16909 | GPAFX | 0 | 41.91 | 41.91 | 43.88 | 0 | ||||
16910 | GPAK | 0 | 0 | |||||||
16911 | GPASY | 0 | 16.6200 | 0 | ||||||
16912 | GPBIF | 0 | 2.8500 | 0 | ||||||
16913 | GPBL | 0 | 0 | |||||||
16914 | GPC | 100 | 46 5/8 | 46 5/8 | 46 5/8 | 46 5/8 | 46 1/8 | 46 3/4 | 100 | |
16915 | GPCA | 0 | 0 | |||||||
16916 | GPCC | 0 | 0 | |||||||
16917 | GPCH | 0 | 0 | |||||||
16918 | GPCL | 0 | 0 | |||||||
16919 | GPCM | 0 | 0 | |||||||
16920 | GPCS | 0 | 0 | |||||||
16921 | GPCSF | 0 | 2.0250 | 0 | ||||||
16922 | GPCT | 0 | 0 | |||||||
16923 | GPDNY | 0 | 29.1250 | 0 | ||||||
16924 | GPE | 0 | 0 | |||||||
16925 | GPE+ | 0 | 0 | |||||||
16926 | GPEA | 0 | 0 | |||||||
16927 | GPEC | 0 | 0 | |||||||
16928 | GPED | 0 | 0 | |||||||
16929 | GPEP | 0 | 0 | |||||||
16930 | GPER | 0 | 0 | |||||||
16931 | GPEp | 200 | 100 | 0 | ||||||
16932 | GPEpB | 860 | 100 1/2 | 0 | ||||||
16933 | GPEpK | 1000 | 24 1/8 | 0 | ||||||
16934 | GPEpL | 1500 | 22 7/8 | 0 | ||||||
16935 | GPEpM | 300 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 300 | |||
16936 | GPEpO | 100 | 25 | 0 | ||||||
16937 | GPEpP | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 200 | |||
16938 | GPEpQ | 1000 | 25 13/32 | 0 | ||||||
16939 | GPEpR | 100 | 25 3/4 | 0 | ||||||
16940 | GPEpS | 1400 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1400 | |||
16941 | GPEpT | 400 | 24 3/4 | 25 | 25 | 24 3/4 | 13000 | |||
16942 | GPF | 1000 | 13 5/8 | 13 1/2 | 13 7/8 | 0 | ||||
16943 | GPFI | 1100 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/2 | 10 1/4 | 11 1/8 | 1100 | |
16944 | GPGA | 0 | 0 | |||||||
16945 | GPGI | 2500 | 1.7500 | 1.7187 | 1.7500 | 1.7187 | 1.6875 | 1.8437 | 27500 | |
16946 | GPH | 500 | 4 | 0 | ||||||
16947 | GPHC | 0 | 0 | |||||||
16948 | GPHI | 10000 | 0.1900 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 0.1900 | 55200 | |
16949 | GPHK | 0 | 0 | |||||||
16950 | GPI | 100 | 22 7/8 | 0 | ||||||
16951 | GPIN | 0 | 0 | |||||||
16952 | GPIP | 0 | 0 | |||||||
16953 | GPKBF | 0 | 0.1400 | 0 | ||||||
16954 | GPLA | 1000 | 0.0625 | 0.0312 | 0.2500 | 0 | ||||
16955 | GPLB | 2000 | 9 1/2 | 10 1/8 | 10 1/8 | 9 1/4 | 9 1/4 | 10 1/8 | 14200 | |
16956 | GPO | 1000 | 7 3/4 | 7 5/8 | 8 1/4 | 0 | ||||
16957 | GPOB | 0 | 0 | |||||||
16958 | GPOC | 0 | 0 | |||||||
16959 | GPOI | 0 | 0 | |||||||
16960 | GPON | 0 | 0 | |||||||
16961 | GPOR | 0 | 0 | |||||||
16962 | GPOY | 0 | 0 | |||||||
16963 | GPPV | 2000 | 1 3/8 | 2 5/8 | 2 7/8 | 2426800 | ||||
16964 | GPRS | 0 | 0 | |||||||
16965 | GPS | 300 | 32 1/2 | 32 1/4 | 32 5/8 | 32 1/4 | 32 1/8 | 32 1/2 | 4400 | |
16966 | GPSA | 0 | 0 | |||||||
16967 | GPSAX | 0 | 21.07 | 21.07 | 22.12 | 0 | ||||
16968 | GPSBF | 0 | 0.1200 | 0 | ||||||
16969 | GPSBX | 0 | 20.87 | 20.87 | 20.87 | 0 | ||||
16970 | GPSD | 0 | 0 | |||||||
16971 | GPSE | 0 | 0 | |||||||
16972 | GPSG | 0 | 0 | |||||||
16973 | GPSI | 0 | 0 | |||||||
16974 | GPSK | 0 | 0 | |||||||
16975 | GPSL | 0 | 0 | |||||||
16976 | GPSM | 0 | 0 | |||||||
16977 | GPSP | 0 | 0 | |||||||
16978 | GPSQX | 0 | 9.33 | 9.33 | 9.82 | 0 | ||||
16979 | GPSR | 0 | 0 | |||||||
16980 | GPSS | 0 | 0 | |||||||
16981 | GPST | 0 | 0 | |||||||
16982 | GPSV | 0 | 0 | |||||||
16983 | GPSW | 0 | 0 | |||||||
16984 | GPSX | 1000 | 2 | 2 | 2 | 2 | 1 3/4 | 2 | 1000 | |
16985 | GPSXW | 3000 | 3/16 | 3/16 | 1/4 | 0 | ||||
16986 | GPSY | 0 | 0 | |||||||
16987 | GPSZ | 0 | 0 | |||||||
16988 | GPSw | 1000 | 26 1/4 | 25 7/8 | 26 5/8 | 0 | ||||
16989 | GPT | 100 | 49 1/8 | 49 1/8 | 49 1/8 | 49 1/8 | 48 1/8 | 48 5/8 | 100 | |
16990 | GPTAE | 1000 | 4 3/8 | 4 1/4 | 4 1/2 | 0 | ||||
16991 | GPTBF | 0 | 0.2800 | 0 | ||||||
16992 | GPTC | 0 | 0 | |||||||
16993 | GPTD | 0 | 0 | |||||||
16994 | GPTE | 0 | 0 | |||||||
16995 | GPTI | 0 | 0 | |||||||
16996 | GPTM | 0 | 0 | |||||||
16997 | GPTT | 0 | 0 | |||||||
16998 | GPU | 2000 | 33 5/8 | 34 | 34 3/8 | 33 5/8 | 33 1/2 | 33 7/8 | 13700 | |
16999 | GPUB | 0 | 0 | |||||||
17000 | GPUC | 0 | 0 | |||||||
17001 | GPUI | 0 | 0 | |||||||
17002 | GPUK | 0 | 0 | |||||||
17003 | GPUL | 0 | 0 | |||||||
17004 | GPUM | 0 | 0 | |||||||
17005 | GPUN | 0 | 0 | |||||||
17006 | GPUP | 0 | 0 | |||||||
17007 | GPUS | 0 | 0 | |||||||
17008 | GPWC | 300 | 6 3/8 | 6 3/8 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 1300 | |
17009 | GPWEM | 900 | 63.5000 | 0 | ||||||
17010 | GPWEP | 300 | 64.7500 | 0 | ||||||
17011 | GPWGL | 200 | 97.0000 | 0 | ||||||
17012 | GPWGO | 300 | 67.3750 | 0 | ||||||
17013 | GPWGP | 100 | 69.7500 | 0 | ||||||
17014 | GPWOO | 200 | 24.3750 | 24.0000 | 24.5000 | 24.0000 | 500 | |||
17015 | GPWSM | 200 | 86.1000 | 0 | ||||||
17016 | GPWSN | 100 | 93.0000 | 0 | ||||||
17017 | GPZ | 0 | 111.53 | 0 | ||||||
17018 | GQM | 0 | 0 | |||||||
17019 | GQMM | 0 | 0 | |||||||
17020 | GQMMP | 0 | 0 | |||||||
17021 | GQMNF | 0 | 1.6800 | 0 | ||||||
17022 | GQRV | 0 | 0 | |||||||
17023 | GQRVF | 2000 | 13/32 | 13/32 | 7/16 | 3/8 | 3/8 | 13/32 | 96600 | |
17024 | GR | 200 | 45 3/8 | 44 3/8 | 44 7/8 | 0 | ||||
17025 | GRA | 200 | 54 5/8 | 52 3/8 | 52 7/8 | 0 | ||||
17026 | GRAA | 0 | 0 | |||||||
17027 | GRAB | 0 | 0 | |||||||
17028 | GRAC | 0 | 0 | |||||||
17029 | GRAD | 0 | 0 | |||||||
17030 | GRAE | 0 | 0 | |||||||
17031 | GRAG | 0 | 0 | |||||||
17032 | GRAM | 0 | 0 | |||||||
17033 | GRAN | 200 | 32 | 31 | 32 | 31 | 31 | 32 | 4500 | |
17034 | GRAO | 0 | 0 | |||||||
17035 | GRAPE | 0 | 0 | |||||||
17036 | GRAQ | 0 | 0 | |||||||
17037 | GRAR | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0125 | 1600 | |
17038 | GRAS | 0 | 0 | |||||||
17039 | GRAT | 0 | 0 | |||||||
17040 | GRAU | 0 | 0 | |||||||
17041 | GRAV | 0 | 0 | |||||||
17042 | GRAX | 0 | 0 | |||||||
17043 | GRAY | 4000 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0950 | 4000 | |
17044 | GRAw | 0 | 51 3/4 | 52 1/4 | 0 | |||||
17045 | GRB | 1200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 14 5/8 | 15 1/8 | 1200 | |
17046 | GRBC | 300 | 12.5000 | 12.0000 | 12.5000 | 12.0000 | 12300 | |||
17047 | GRBI | 0 | 0 | |||||||
17048 | GRBN | 0 | 0 | |||||||
17049 | GRBS | 0 | 0 | |||||||
17050 | GRC | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 200 | |||
17051 | GRCAY | 0 | 12.5400 | 0 | ||||||
17052 | GRCI | 1000 | 1.0000 | 0.5000 | 2.5000 | 0 | ||||
17053 | GRCLF | 2000 | 1.0900 | 0 | ||||||
17054 | GRCM | 0 | 0 | |||||||
17055 | GRCMF | 0 | 1.1500 | 0 | ||||||
17056 | GRCO | 7700 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 24700 | |
17057 | GRCR | 0 | 0 | |||||||
17058 | GRD | 0 | 0 | |||||||
17059 | GRD.A | 0 | 0 | |||||||
17060 | GRDG | 300 | 8 1/2 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/2 | 8 3/4 | 117400 | |
17061 | GRDHF | 0 | 0.9480 | 0 | ||||||
17062 | GRDHY | 0 | 9.8750 | 0 | ||||||
17063 | GRDL | 1000 | 13 | 12 1/2 | 13 | 12 | 12 1/2 | 13 | 11800 | |
17064 | GRDN | 5000 | 11/16 | 11/16 | 11/16 | 11/16 | 21/32 | 25/32 | 7200 | |
17065 | GRDNW | 3000 | 1/8 | 1/8 | 3/16 | 0 | ||||
17066 | GRE | 200 | 8 3/4 | 0 | ||||||
17067 | GREC | 0 | 0 | |||||||
17068 | GRECF | 0 | 5.0000 | 0 | ||||||
17069 | GREF | 0 | 0 | |||||||
17070 | GREH | 0 | 0 | |||||||
17071 | GREHP | 0 | 0 | |||||||
17072 | GREN | 2000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1250 | 0.1875 | 2000 | |
17073 | GRER | 0 | 0 | |||||||
17074 | GRERF | 300 | 14 | 14 | 14 3/8 | 14 | 14 | 14 1/4 | 4300 | |
17075 | GRES | 0 | 0 | |||||||
17076 | GREY | 200 | 233 | 233 | 234 | 233 | 231 | 239 | 1000 | |
17077 | GREYB | 0 | 0 | |||||||
17078 | GRF | 100 | 19 1/2 | 19 1/4 | 20 | 0 | ||||
17079 | GRFC | 0 | 0 | |||||||
17080 | GRFN | 0 | 0 | |||||||
17081 | GRFNY | 0 | 0 | |||||||
17082 | GRFPF | 0 | 0.0544 | 0 | ||||||
17083 | GRFRX | 0 | 5.79 | 5.79 | 6.14 | 1 | ||||
17084 | GRG | 0 | 0 | |||||||
17085 | GRGIG | 10 | 81 1/2 | 76 1/2 | 81 1/2 | 0 | ||||
17086 | GRGN | 400 | 42.0000 | 0 | ||||||
17087 | GRGP | 0 | 0 | |||||||
17088 | GRGSX | 0 | 26.85 | 26.85 | 28.19 | 0 | ||||
17089 | GRH | 400 | 15 3/8 | 14 1/8 | 14 5/8 | 0 | ||||
17090 | GRHC | 0 | 0 | |||||||
17091 | GRHN | 0 | 0 | |||||||
17092 | GRHRF | 0 | 1.4000 | 0 | ||||||
17093 | GRHX | 0 | 0 | |||||||
17094 | GRIAX | 0 | 19.39 | 19.39 | 20.52 | 0 | ||||
17095 | GRIBX | 0 | 19.36 | 19.36 | 19.36 | 0 | ||||
17096 | GRIL | 10000 | 1 15/32 | 1 13/32 | 1 15/32 | 1 3/8 | 1 13/32 | 1 15/32 | 110500 | |
17097 | GRIN | 6200 | 1 5/32 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 5/32 | 30300 | |
17098 | GRINW | 2500 | 1/16 | 1/16 | 1/16 | 1/16 | 1/32 | 1/16 | 2500 | |
17099 | GRINX | 0 | 21.18 | 21.18 | 21.18 | 0 | ||||
17100 | GRIP | 100 | 2 5/8 | 2 7/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 2600 | |
17101 | GRIT | 100 | 0.2500 | 0 | ||||||
17102 | GRL | 0 | 0 | |||||||
17103 | GRL.B | 0 | 0 | |||||||
17104 | GRLCF | 0 | 2.8300 | 0 | ||||||
17105 | GRLG | 0 | 0 | |||||||
17106 | GRLGF | 0 | 0.8200 | 0 | ||||||
17107 | GRLL | 1400 | 6 1/8 | 6 3/8 | 6 3/8 | 5 15/16 | 6 | 6 1/8 | 725100 | |
17108 | GRM | 100 | 31 7/8 | 31 1/2 | 32 | 0 | ||||
17109 | GRMA | 0 | 0 | |||||||
17110 | GRMBF | 0 | 18.0400 | 0 | ||||||
17111 | GRMC | 0 | 0 | |||||||
17112 | GRMD | 0 | 0 | |||||||
17113 | GRMF | 0 | 0 | |||||||
17114 | GRMG | 0 | 0 | |||||||
17115 | GRMI | 0 | 0 | |||||||
17116 | GRMK | 0 | 0 | |||||||
17117 | GRMN | 2500 | 3/8 | 3/8 | 5/8 | 0 | ||||
17118 | GRMNW | 200 | 1/8 | 1/8 | 3/8 | 0 | ||||
17119 | GRMNZ | 1600 | 1/16 | 1/16 | 1/4 | 0 | ||||
17120 | GRMO | 0 | 0 | |||||||
17121 | GRMS | 0 | 0 | |||||||
17122 | GRMSF | 0 | 0.9850 | 0 | ||||||
17123 | GRMT | 0 | 0 | |||||||
17124 | GRMTF | 0 | 7.7500 | 0 | ||||||
17125 | GRMW | 0 | 0 | |||||||
17126 | GRMXX | 0 | 0 | |||||||
17127 | GRMY | 0 | 0 | |||||||
17128 | GRMpA | 1000 | 28 1/8 | 28 | 28 1/4 | 28 | 6200 | |||
17129 | GRN | 200 | 169 1/8 | 167 1/8 | 170 1/8 | 167 1/8 | 168 7/8 | 169 5/8 | 1400 | |
17130 | GRNC | 0 | 0 | |||||||
17131 | GRNF | 0 | 0 | |||||||
17132 | GRNI | 0 | 0 | |||||||
17133 | GRNK | 0 | 0 | |||||||
17134 | GRNL | 0 | 0 | |||||||
17135 | GRNM | 0 | 0 | |||||||
17136 | GRNN | 0 | 0 | |||||||
17137 | GRNO | 2400 | 1.9375 | 2.1875 | 2.5000 | 1.9375 | 1.9375 | 2.0625 | 93100 | |
17138 | GRNR | 0 | 0 | |||||||
17139 | GRNT | 2000 | 7/32 | 13/32 | 13/32 | 7/32 | 3/16 | 7/32 | 380500 | |
17140 | GRNTP | 4000 | 4 | 4 7/8 | 5 1/8 | 3 1/2 | 3 1/2 | 4 1/8 | 112800 | |
17141 | GRNWF | 0 | 0 | |||||||
17142 | GRNX | 0 | 0 | |||||||
17143 | GRNY | 0 | 0 | |||||||
17144 | GRO | 500 | 25 3/8 | 24 7/8 | 25 3/8 | 24 7/8 | 2300 | |||
17145 | GROAX | 0 | 19.15 | 19.15 | 20.26 | 0 | ||||
17146 | GROBX | 0 | 19.11 | 19.11 | 19.11 | 0 | ||||
17147 | GROE | 0 | 0 | |||||||
17148 | GROI | 20000 | 0.0200 | 0.0300 | 0.0500 | 0 | ||||
17149 | GROL | 5000 | 1.5625 | 0 | ||||||
17150 | GROS | 5000 | 1 1/16 | 1 1/8 | 1 9/64 | 31/32 | 31/32 | 1 1/16 | 127100 | |
17151 | GROV | 500 | 49 1/16 | 49 | 49 1/16 | 49 | 49 | 49 1/4 | 9200 | |
17152 | GROW | 100 | 17.0000 | 15.5000 | 17.0000 | 0 | ||||
17153 | GRPD | 0 | 0 | |||||||
17154 | GRPF | 0 | 0 | |||||||
17155 | GRPFF | 0 | 13.5000 | 0 | ||||||
17156 | GRPH | 100 | 8 7/8 | 8 7/8 | 9 7/16 | 8 7/8 | 8 7/8 | 9 1/4 | 7900 | |
17157 | GRPM | 4800 | 2.0000 | 0.2500 | 2.0000 | 0 | ||||
17158 | GRR | 1700 | 11 1/4 | 11 1/8 | 11 1/4 | 11 1/8 | 11 | 11 3/8 | 3100 | |
17159 | GRRI | 6100 | 1/2 | 15/32 | 1/2 | 0 | ||||
17160 | GRSO | 0 | 0 | |||||||
17161 | GRSPX | 0 | 17.54 | 17.54 | 17.54 | 0 | ||||
17162 | GRST | 1900 | 5 5/8 | 5 1/2 | 5 3/4 | 5 1/2 | 5 5/8 | 5 3/4 | 29600 | |
17163 | GRT | 700 | 19 3/8 | 19 1/4 | 19 5/8 | 0 | ||||
17164 | GRT.A | 0 | 0 | |||||||
17165 | GRT.B | 0 | 0 | |||||||
17166 | GRTE | 0 | 0 | |||||||
17167 | GRTH | 200 | 21.0000 | 19.0000 | 21.0000 | 0 | ||||
17168 | GRTK | 3000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 10600 | |
17169 | GRTR | 3000 | 13 1/8 | 13 1/8 | 13 3/8 | 13 | 13 1/8 | 13 1/4 | 175500 | |
17170 | GRTXX | 0 | 0.46 | 4.68 | 4.83 | 3616 | ||||
17171 | GRTY | 0 | 0 | |||||||
17172 | GRTYA | 0 | 0 | |||||||
17173 | GRTZ | 0 | 0 | |||||||
17174 | GRUN | 0 | 0 | |||||||
17175 | GRVA | 600 | 8.2500 | 0 | ||||||
17176 | GRVC | 0 | 0 | |||||||
17177 | GRVF | 400 | 25.0000 | 0 | ||||||
17178 | GRVH | 0 | 0 | |||||||
17179 | GRVS | 0 | 0 | |||||||
17180 | GRWAX | 0 | 21.55 | 21.55 | 22.62 | 0 | ||||
17181 | GRXR | 200 | 2 1/2 | 2 | 2 17/32 | 2 | 2 3/8 | 2 17/32 | 168500 | |
17182 | GRY | 500 | 12 1/8 | 0 | ||||||
17183 | GRYB | 500 | 23.2500 | 0 | ||||||
17184 | GRYC | 0 | 0 | |||||||
17185 | GRYE | 0 | 0 | |||||||
17186 | GRYG | 0 | 0 | |||||||
17187 | GRYI | 0 | 0 | |||||||
17188 | GRYL | 0 | 0 | |||||||
17189 | GRYN | 0 | 0 | |||||||
17190 | GRYP | 100 | 14 1/2 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 3900 | |
17191 | GRYR | 0 | 0 | |||||||
17192 | GRYS | 0 | 0 | |||||||
17193 | GRYT | 0 | 0 | |||||||
17194 | GRYY | 0 | 0 | |||||||
17195 | GRpA | 200 | 25 1/4 | 25 1/8 | 25 1/4 | 25 1/8 | 400 | |||
17196 | GRw | 0 | 39 3/8 | 40 5/8 | 0 | |||||
17197 | GSA | 31000 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 3/8 | 26 5/8 | 39000 | |
17198 | GSAGX | 0 | 16.10 | 16.10 | 17.04 | 0 | ||||
17199 | GSAMX | 0 | 9.84 | 9.84 | 9.99 | 0 | ||||
17200 | GSARX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
17201 | GSAT | 1000 | 0.3750 | 0.0625 | 0.4375 | 0 | ||||
17202 | GSB | 100 | 14 | 33 | 34 1/2 | 0 | ||||
17203 | GSBC | 1100 | 17 | 16 3/4 | 17 | 16 3/4 | 16 3/4 | 17 1/2 | 1400 | |
17204 | GSBFX | 0 | 19.41 | 19.41 | 20.54 | 0 | ||||
17205 | GSBI | 500 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 3/8 | 22 | 1100 | |
17206 | GSBYF | 0 | 2.1000 | 0 | ||||||
17207 | GSC | 700 | 31 1/8 | 0 | ||||||
17208 | GSCAX | 0 | 12.78 | 12.78 | 13.35 | 0 | ||||
17209 | GSCC | 0 | 0 | |||||||
17210 | GSCD | 5700 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
17211 | GSCGX | 0 | 16.44 | 16.44 | 17.40 | 0 | ||||
17212 | GSCI | 1000 | 12 | 11 3/4 | 12 | 11 3/4 | 11 3/4 | 12 1/4 | 7100 | |
17213 | GSCIX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
17214 | GSCN | 1000 | 10 | 9 3/8 | 11 | 9 3/8 | 10 | 10 3/4 | 45800 | |
17215 | GSCQX | 0 | 25.36 | 25.36 | 26.68 | 0 | ||||
17216 | GSCS | 0 | 0 | |||||||
17217 | GSCT | 0 | 0 | |||||||
17218 | GSCX | 0 | 0 | |||||||
17219 | GSDUX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
17220 | GSECX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
17221 | GSEL | 500 | 4.5000 | 0 | ||||||
17222 | GSELX | 0 | 23.53 | 23.53 | 23.53 | 0 | ||||
17223 | GSEM | 1000 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
17224 | GSES | 3500 | 8 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 1/2 | 10300 | |
17225 | GSETX | 0 | 20.20 | 20.20 | 20.20 | 0 | ||||
17226 | GSF | 600 | 9 1/8 | 9 1/8 | 9 1/4 | 9 1/8 | 9 | 9 3/8 | 1900 | |
17227 | GSFC | 100 | 16 | 16 | 16 | 16 | 15 5/8 | 16 | 200 | |
17228 | GSFIX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
17229 | GSG | 500 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
17230 | GSGBX | 0 | 23.97 | 23.97 | 23.97 | 0 | ||||
17231 | GSGIX | 0 | 14.74 | 14.74 | 15.43 | 0 | ||||
17232 | GSGLX | 0 | 14.73 | 14.73 | 14.73 | 0 | ||||
17233 | GSGOX | 0 | 14.47 | 14.47 | 15.15 | 0 | ||||
17234 | GSGR | 0 | 0 | |||||||
17235 | GSGRX | 0 | 24.05 | 24.05 | 25.45 | 0 | ||||
17236 | GSH | 500 | 18 1/4 | 19 1/2 | 19 7/8 | 0 | ||||
17237 | GSHC | 0 | 0 | |||||||
17238 | GSHD | 0 | 0 | |||||||
17239 | GSHI | 0 | 0 | |||||||
17240 | GSHM | 0 | 0 | |||||||
17241 | GSHS | 0 | 0 | |||||||
17242 | GSHX | 0 | 0 | |||||||
17243 | GSI | 4000 | 11 9/16 | 11 1/2 | 11 5/8 | 11 1/2 | 29100 | |||
17244 | GSIAX | 0 | 12.05 | 12.05 | 12.65 | 0 | ||||
17245 | GSIBX | 0 | 12.07 | 12.07 | 12.07 | 0 | ||||
17246 | GSIEX | 0 | 20.00 | 20.00 | 20.00 | 0 | ||||
17247 | GSIFX | 0 | 19.91 | 19.91 | 21.07 | 0 | ||||
17248 | GSII | 500 | 9 1/4 | 9 3/8 | 9 3/8 | 9 1/8 | 9 1/4 | 9 3/8 | 15500 | |
17249 | GSIS | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
17250 | GSLC | 1000 | 8 1/2 | 8 | 8 3/4 | 0 | ||||
17251 | GSM | 0 | 122.06 | 121.26 | 122.48 | 119.52 | 121.76 | 122.19 | 0 | |
17252 | GSMCX | 0 | 18.59 | 18.59 | 18.59 | 0 | ||||
17253 | GSMIX | 0 | 14.53 | 14.53 | 15.21 | 0 | ||||
17254 | GSMS | 3000 | 28 1/2 | 28 1/2 | 28 1/2 | 27 3/4 | 28 | 28 3/4 | 29700 | |
17255 | GSNA | 0 | 0 | |||||||
17256 | GSNX | 400 | 10 5/8 | 11 | 11 1/8 | 10 1/2 | 10 5/8 | 10 7/8 | 215600 | |
17257 | GSO | 3000 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
17258 | GSOF | 100 | 8 | 8 | 8 | 8 | 8 | 11 | 100 | |
17259 | GSOR | 0 | 0 | |||||||
17260 | GSP | 500 | 12 5/8 | 12 3/4 | 12 3/4 | 12 5/8 | 12 1/2 | 12 7/8 | 1600 | |
17261 | GSPA | 0 | 0 | |||||||
17262 | GSR | 600 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/4 | 11900 | |||
17263 | GSRF | 0 | 0 | |||||||
17264 | GSRM | 0 | 0 | |||||||
17265 | GSRZ | 0 | 0 | |||||||
17266 | GSS | 0 | 0 | |||||||
17267 | GSS+ | 0 | 0 | |||||||
17268 | GSSC | 0 | 0 | |||||||
17269 | GSSMX | 0 | 21.80 | 21.80 | 23.07 | 0 | ||||
17270 | GSSQX | 0 | 23.33 | 23.33 | 24.69 | 0 | ||||
17271 | GSSYF | 0 | 1.4400 | 0 | ||||||
17272 | GSSp | 26500 | 31 9/32 | 31 9/32 | 31 9/32 | 31 9/32 | 26500 | |||
17273 | GST | 300 | 9 11/16 | 9 9/16 | 9 7/8 | 0 | ||||
17274 | GSTBX | 0 | 10.10 | 10.10 | 10.47 | 0 | ||||
17275 | GSTD | 2000 | 7/8 | 13/16 | 1 | 25/32 | 13/16 | 1 | 66300 | |
17276 | GSTGX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
17277 | GSTH | 0 | 0 | |||||||
17278 | GSTI | 0 | 0 | |||||||
17279 | GSTO | 0 | 0 | |||||||
17280 | GSTOI | 0 | 0 | |||||||
17281 | GSTP | 0 | 0 | |||||||
17282 | GSTR | 0 | 0 | |||||||
17283 | GSTRF | 100 | 69 1/8 | 70 | 70 | 68 | 68 1/4 | 69 3/4 | 64800 | |
17284 | GSTS | 0 | 0 | |||||||
17285 | GSTTX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
17286 | GSU | 0 | 0 | |||||||
17287 | GSUE | 0 | 0 | |||||||
17288 | GSUp | 200 | 24 3/8 | 0 | ||||||
17289 | GSUpB | 50 | 46 1/4 | 0 | ||||||
17290 | GSUpD | 84300 | 48 3/4 | 0 | ||||||
17291 | GSUpE | 170 | 56 | 0 | ||||||
17292 | GSUpG | 150 | 47 5/8 | 0 | ||||||
17293 | GSUpK | 810 | 96 3/4 | 0 | ||||||
17294 | GSV | 0 | 103.71 | 102.65 | 104.51 | 102.35 | 103.49 | 104.07 | 0 | |
17295 | GSW | 0 | 0 | |||||||
17296 | GSW.A | 0 | 0 | |||||||
17297 | GSW.B | 0 | 0 | |||||||
17298 | GSX | 100 | 42 5/8 | 42 1/2 | 42 5/8 | 42 1/2 | 42 1/4 | 43 | 300 | |
17299 | GSXA | 0 | 0 | |||||||
17300 | GSXE | 0 | 0 | |||||||
17301 | GSXI | 0 | 0 | |||||||
17302 | GSXL | 0 | 0 | |||||||
17303 | GSXM | 0 | 0 | |||||||
17304 | GSXN | 0 | 0 | |||||||
17305 | GSXS | 0 | 0 | |||||||
17306 | GSXT | 0 | 0 | |||||||
17307 | GSXY | 0 | 0 | |||||||
17308 | GSY | 200 | 16 | 0 | ||||||
17309 | GSZ | 0 | 117.60 | 0 | ||||||
17310 | GT | 500 | 48 3/4 | 49 5/8 | 49 5/8 | 48 1/2 | 48 3/8 | 49 | 11500 | |
17311 | GTABX | 0 | 22.06 | 22.06 | 22.06 | 0 | ||||
17312 | GTAGX | 0 | 22.54 | 22.54 | 23.66 | 0 | ||||
17313 | GTAM | 0 | 0 | |||||||
17314 | GTAX | 100 | 3 3/8 | 3 | 3 1/2 | 2 5/8 | 2 7/8 | 3 3/8 | 16500 | |
17315 | GTAXW | 300 | 3/4 | 7/16 | 3/4 | 7/16 | 7/16 | 3/4 | 1300 | |
17316 | GTAZX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
17317 | GTB | 0 | 124.86 | 124.86 | 124.86 | 124.86 | 0 | |||
17318 | GTBX | 1000 | 13 | 13 3/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 1/8 | 28500 | |
17319 | GTC | 0 | 118.75 | 118.58 | 119.34 | 117.27 | 118.48 | 118.94 | 0 | |
17320 | GTCEX | 0 | 17.94 | 17.94 | 17.94 | 0 | ||||
17321 | GTCFX | 0 | 10.87 | 10.87 | 10.87 | 0 | ||||
17322 | GTCGX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
17323 | GTCH | 0 | 0 | |||||||
17324 | GTCI | 0 | 0 | |||||||
17325 | GTCIX | 0 | 14.70 | 14.70 | 14.70 | 0 | ||||
17326 | GTCM | 0 | 0 | |||||||
17327 | GTCMF | 0 | 3.1000 | 0 | ||||||
17328 | GTCMX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
17329 | GTCMY | 200 | 8 3/4 | 8 13/16 | 9 | 8 3/4 | 8 3/4 | 8 15/16 | 12700 | |
17330 | GTCSX | 0 | 17.02 | 17.02 | 17.02 | 0 | ||||
17331 | GTCXX | 0 | 0.31 | 3.34 | 3.41 | 2270 | ||||
17332 | GTD | 400 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
17333 | GTDXX | 0 | 0.29 | 4.80 | 5.01 | 2517 | ||||
17334 | GTE | 100 | 44 7/8 | 45 | 45 1/8 | 44 3/4 | 43 7/8 | 45 | 16100 | |
17335 | GTEA | 0 | 0 | |||||||
17336 | GTEB | 0 | 0 | |||||||
17337 | GTEC | 500 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
17338 | GTECN | 0 | 0 | |||||||
17339 | GTECO | 0 | 0 | |||||||
17340 | GTED | 0 | 0 | |||||||
17341 | GTEE | 0 | 0 | |||||||
17342 | GTEF | 0 | 0 | |||||||
17343 | GTEG | 0 | 0 | |||||||
17344 | GTEH | 0 | 0 | |||||||
17345 | GTEHO | 0 | 0 | |||||||
17346 | GTEI | 0 | 0 | |||||||
17347 | GTEIP | 0 | 0 | |||||||
17348 | GTEK | 0 | 0 | |||||||
17349 | GTEL | 0 | 0 | |||||||
17350 | GTELN | 2500 | 15 1/8 | 15 | 15 1/8 | 15 | 15 | 15 3/8 | 6100 | |
17351 | GTELO | 500 | 13 | 13 | 13 1/2 | 0 | ||||
17352 | GTELP | 3500 | 13 49/64 | 13 3/8 | 14 | 0 | ||||
17353 | GTEM | 0 | 0 | |||||||
17354 | GTEMX | 0 | 14.31 | 14.31 | 15.02 | 0 | ||||
17355 | GTEN | 0 | 0 | |||||||
17356 | GTEO | 0 | 0 | |||||||
17357 | GTEOO | 0 | 0 | |||||||
17358 | GTEP | 0 | 0 | |||||||
17359 | GTEPO | 400 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | 400 | |||
17360 | GTER | 0 | 0 | |||||||
17361 | GTES | 0 | 0 | |||||||
17362 | GTESI | 0 | 0 | |||||||
17363 | GTESM | 0 | 0 | |||||||
17364 | GTESO | 600 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | 14.3750 | 14.6250 | 600 | |
17365 | GTESP | 100 | 29.7500 | 0 | ||||||
17366 | GTET | 0 | 0 | |||||||
17367 | GTETX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
17368 | GTEW | 0 | 0 | |||||||
17369 | GTEX | 0 | 0 | |||||||
17370 | GTEXX | 0 | 0.27 | 2.94 | 3.00 | 1579 | ||||
17371 | GTEY | 0 | 0 | |||||||
17372 | GTEZ | 0 | 0 | |||||||
17373 | GTEp | 200 | 103 | 115 | 135 | 0 | ||||
17374 | GTEpC | 800 | 66 | 66 1/2 | 85 | 0 | ||||
17375 | GTEpY | 200 | 26 1/8 | 26 | 26 1/8 | 25 7/8 | 4900 | |||
17376 | GTEpZ | 800 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 22700 | |||
17377 | GTF/WD | 0 | 12 3/4 | 13 1/4 | 0 | |||||
17378 | GTFBX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
17379 | GTFHX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
17380 | GTFN | 1900 | 29 3/4 | 29 1/2 | 30 | 29 1/2 | 29 3/4 | 30 | 21800 | |
17381 | GTFXX | 0 | 0.72 | 2.86 | 2.93 | 126 | ||||
17382 | GTFw | 0 | 0 | |||||||
17383 | GTG | 20000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 | 1 1/4 | 35000 | |
17384 | GTGEX | 0 | 12.83 | 12.83 | 13.47 | 1 | ||||
17385 | GTGXX | 0 | 0.45 | 5.26 | 5.41 | 5046 | ||||
17386 | GTHBX | 0 | 23.25 | 23.25 | 23.25 | 0 | ||||
17387 | GTIBX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
17388 | GTII | 1000 | 2 9/16 | 2 7/8 | 2 7/8 | 2 9/16 | 2 9/16 | 2 7/8 | 4200 | |
17389 | GTIIX | 0 | 14.44 | 14.44 | 14.44 | 0 | ||||
17390 | GTILF | 0 | 129.5000 | 0 | ||||||
17391 | GTIM | 15000 | 11/32 | 11/32 | 3/8 | 11/32 | 11/32 | 7/16 | 40100 | |
17392 | GTIMW | 22200 | 1/32 | 1/32 | 3/32 | 0 | ||||
17393 | GTIMZ | 15000 | 1/32 | 1/32 | 3/32 | 0 | ||||
17394 | GTIN | 0 | 0 | |||||||
17395 | GTIS | 2500 | 11 3/4 | 11 7/8 | 13 1/8 | 11 5/8 | 11 5/8 | 11 7/8 | 864500 | |
17396 | GTJBX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
17397 | GTK | 500 | 31 3/8 | 31 1/2 | 31 1/2 | 31 3/8 | 31 1/8 | 31 5/8 | 800 | |
17398 | GTKC | 0 | 0 | |||||||
17399 | GTKF | 0 | 0 | |||||||
17400 | GTKH | 0 | 0 | |||||||
17401 | GTKI | 0 | 0 | |||||||
17402 | GTKK | 0 | 0 | |||||||
17403 | GTKS | 0 | 0 | |||||||
17404 | GTKX | 0 | 0 | |||||||
17405 | GTL/WS | 0 | 3/4 | 1 1/4 | 0 | |||||
17406 | GTLAX | 0 | 18.08 | 18.08 | 18.98 | 0 | ||||
17407 | GTLBX | 0 | 17.91 | 17.91 | 17.91 | 0 | ||||
17408 | GTLMF | 0 | 0.2100 | 0 | ||||||
17409 | GTLO | 0 | 0 | |||||||
17410 | GTLOF | 0 | 0.5500 | 0 | ||||||
17411 | GTMA | 0 | 0 | |||||||
17412 | GTMEX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
17413 | GTMI | 100 | 0.4000 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4100 | 54400 | |
17414 | GTMIE | 0 | 0 | |||||||
17415 | GTMIW | 14400 | 0.0312 | 0.0400 | 0.1250 | 0 | ||||
17416 | GTMOX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
17417 | GTMW | 0 | 0 | |||||||
17418 | GTMXX | 0 | 0.70 | 2.92 | 2.88 | 2577 | ||||
17419 | GTN/WS | 200 | 1/8 | 1/8 | 5/8 | 0 | ||||
17420 | GTNAX | 0 | 18.39 | 18.39 | 19.31 | 0 | ||||
17421 | GTNBX | 0 | 18.23 | 18.23 | 18.23 | 0 | ||||
17422 | GTNG | 0 | 0 | |||||||
17423 | GTNH | 0 | 0 | |||||||
17424 | GTNHO | 100 | 44.0000 | 0 | ||||||
17425 | GTNHP | 100 | 28.6500 | 0 | ||||||
17426 | GTNO | 0 | 0 | |||||||
17427 | GTNR | 1000 | 7/8 | 13/16 | 7/8 | 13/16 | 13/16 | 7/8 | 10000 | |
17428 | GTNRW | 18500 | 5/32 | 5/32 | 7/32 | 0 | ||||
17429 | GTNW | 0 | 0 | |||||||
17430 | GTNWP | 0 | 0 | |||||||
17431 | GTNw | 0 | 0 | |||||||
17432 | GTOKF | 0 | 0 | |||||||
17433 | GTOS | 7000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 7/8 | 22500 | |
17434 | GTOSQ | 0 | 0 | |||||||
17435 | GTP | 0 | 0 | |||||||
17436 | GTPAX | 0 | 14.63 | 14.63 | 15.36 | 1 | ||||
17437 | GTPBX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
17438 | GTPMY | 0 | 5.0016 | 0 | ||||||
17439 | GTPS | 600 | 15 | 14 1/2 | 15 | 0 | ||||
17440 | GTR | 4000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/8 | 4000 | |
17441 | GTRAX | 0 | 8.90 | 8.90 | 9.27 | 0 | ||||
17442 | GTRI | 0 | 0 | |||||||
17443 | GTRN | 2500 | 9 1/4 | 9 | 9 1/4 | 9 | 9 1/4 | 9 3/4 | 14400 | |
17444 | GTRNW | 3000 | 7/16 | 1/4 | 5/8 | 0 | ||||
17445 | GTRVF | 0 | 25.0000 | 0 | ||||||
17446 | GTRWJ | 0 | 1/4 | 5/8 | 0 | |||||
17447 | GTSGX | 0 | 13.12 | 13.12 | 13.12 | 0 | ||||
17448 | GTSI | 1000 | 6 3/8 | 5 7/8 | 6 1/2 | 5 3/4 | 6 1/4 | 6 3/8 | 39400 | |
17449 | GTSM | 1000 | 0.9375 | 1.0000 | 1.0000 | 0.8125 | 0.8125 | 1.0000 | 7000 | |
17450 | GTSO | 0 | 0 | |||||||
17451 | GTSOP | 0 | 0 | |||||||
17452 | GTST | 2000 | 2 7/8 | 3 | 3 | 2 3/4 | 3 | 3 1/8 | 11900 | |
17453 | GTSTW | 1500 | 1 | 1 | 1 1/4 | 0 | ||||
17454 | GTSV | 5000 | 14.0000 | 0 | ||||||
17455 | GTSW | 10000 | 0.5625 | 0.6250 | 0.6562 | 0.5625 | 0.5625 | 0.6250 | 37500 | |
17456 | GTSWC | 0 | 0 | |||||||
17457 | GTSX | 1000 | 1 5/8 | 1 13/16 | 1 13/16 | 1 5/8 | 1 5/8 | 1 3/4 | 35600 | |
17458 | GTSXW | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 5/16 | 100 | |
17459 | GTSXX | 0 | 0.41 | 4.91 | 5.03 | 4139 | ||||
17460 | GTSY | 0 | 0 | |||||||
17461 | GTSYM | 0 | 0 | |||||||
17462 | GTTBX | 0 | 16.98 | 16.98 | 16.98 | 0 | ||||
17463 | GTTCX | 0 | 17.31 | 17.31 | 18.17 | 0 | ||||
17464 | GTTGF | 10 | 39 | 39 | 39 | 39 | 36 | 40 | 10 | |
17465 | GTTI | 0 | 0 | |||||||
17466 | GTTIF | 500 | 1/2 | 1/2 | 9/16 | 1/2 | 1/2 | 5/8 | 8800 | |
17467 | GTTXX | 0 | 0.50 | 2.96 | 2.99 | 1863 | ||||
17468 | GTUI | 66600 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
17469 | GTV | 1200 | 3 15/16 | 0 | ||||||
17470 | GTVAX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
17471 | GTWBX | 0 | 18.04 | 18.04 | 18.04 | 0 | ||||
17472 | GTWGX | 0 | 18.50 | 18.50 | 19.42 | 0 | ||||
17473 | GTXXX | 0 | 0.32 | 4.33 | 4.38 | 2641 | ||||
17474 | GTY | 100 | 17 1/8 | 15 1/2 | 15 7/8 | 0 | ||||
17475 | GTYB | 0 | 0 | |||||||
17476 | GTYC | 0 | 0 | |||||||
17477 | GTYL | 0 | 0 | |||||||
17478 | GTYN | 0 | 0 | |||||||
17479 | GTYS | 0 | 0 | |||||||
17480 | GTYY | 0 | 0 | |||||||
17481 | GTYZ | 0 | 0 | |||||||
17482 | GTZ | 0 | 115.33 | 0 | ||||||
17483 | GUAAX | 0 | 13.83 | 13.83 | 14.48 | 0 | ||||
17484 | GUAR | 200 | 19 3/8 | 19 5/16 | 19 1/2 | 19 1/8 | 19 | 19 3/8 | 9100 | |
17485 | GUAZF | 0 | 0.3750 | 0 | ||||||
17486 | GUBFX | 0 | 12.36 | 12.36 | 12.36 | 0 | ||||
17487 | GUBGX | 0 | 15.49 | 15.49 | 16.22 | 0 | ||||
17488 | GUC | 5000 | 70 5/8 | 71 3/8 | 72 | 0 | ||||
17489 | GUCL | 0 | 0 | |||||||
17490 | GUCN | 0 | 0 | |||||||
17491 | GUCO | 300 | 5 3/4 | 5 7/8 | 6 1/8 | 5 3/4 | 5 3/4 | 5 15/16 | 12900 | |
17492 | GUCOW | 200 | 0.0156 | 0 | ||||||
17493 | GUCOZ | 300 | 0.0100 | 0 | ||||||
17494 | GUCR | 0 | 0 | |||||||
17495 | GUCS | 0 | 0 | |||||||
17496 | GUCV | 0 | 0 | |||||||
17497 | GUCW | 0 | 0 | |||||||
17498 | GUCX | 0 | 0 | |||||||
17499 | GUCXX | 0 | 0.21 | 4.81 | 4.95 | 3697 | ||||
17500 | GUD | 0 | 0 | |||||||
17501 | GUES | 0 | 0 | |||||||
17502 | GUGIX | 0 | 9.21 | 9.21 | 9.64 | 0 | ||||
17503 | GUIC | 0 | 0 | |||||||
17504 | GUIQX | 0 | 9.82 | 9.82 | 10.28 | 0 | ||||
17505 | GUL | 300 | 6 5/8 | 0 | ||||||
17506 | GULA | 0 | 0 | |||||||
17507 | GULAP | 0 | 0 | |||||||
17508 | GULC | 0 | 0 | |||||||
17509 | GULD | 1500 | 24 1/2 | 24 1/2 | 24 3/4 | 24 3/8 | 24 3/8 | 24 5/8 | 48700 | |
17510 | GULE | 0 | 0 | |||||||
17511 | GULF | 1000 | 2 31/32 | 3 | 3 | 2 31/32 | 2 7/8 | 3 1/8 | 3000 | |
17512 | GULL | 0 | 0 | |||||||
17513 | GULN | 0 | 0 | |||||||
17514 | GUMM | 0 | 0 | |||||||
17515 | GUMMW | 0 | 0 | |||||||
17516 | GUN | 200 | 6 | 6 1/16 | 6 7/16 | 0 | ||||
17517 | GUNI | 0 | 0 | |||||||
17518 | GUNV | 0 | 0 | |||||||
17519 | GUOAF | 0 | 4.9800 | 0 | ||||||
17520 | GUPB | 600 | 14 3/4 | 14 1/4 | 15 1/4 | 0 | ||||
17521 | GUR | 0 | 0 | |||||||
17522 | GUS | 0 | 0 | |||||||
17523 | GUSFX | 0 | 42.76 | 42.76 | 42.76 | 0 | ||||
17524 | GUSH | 200 | 7 1/16 | 7 5/16 | 7 5/16 | 7 1/16 | 7 1/16 | 7 3/16 | 63500 | |
17525 | GUTEX | 0 | 9.66 | 9.66 | 10.12 | 0 | ||||
17526 | GUY | 0 | 0 | |||||||
17527 | GV | 2500 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 3/8 | 8000 | |
17528 | GVCU | 400 | 3.6250 | 3.6875 | 4.1250 | 0 | ||||
17529 | GVEQX | 0 | 32.42 | 32.42 | 32.42 | 0 | ||||
17530 | GVI | 0 | 0 | |||||||
17531 | GVI.A | 0 | 0 | |||||||
17532 | GVIG | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.6250 | 1000 | |
17533 | GVIL | 400 | 6 7/8 | 7 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 115600 | |
17534 | GVIM | 500 | 2.7500 | 2.7500 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 1100 | |
17535 | GVLG | 200 | 20.7500 | 0 | ||||||
17536 | GVPMY | 600 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 3/16 | 3 1/2 | 1200 | |
17537 | GVSBX | 0 | 21.11 | 21.11 | 21.11 | 0 | ||||
17538 | GVT | 400 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
17539 | GVTAX | 0 | 10.50 | 10.50 | 11.02 | 0 | ||||
17540 | GVTBX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
17541 | GVZ | 0 | 103.08 | 0 | ||||||
17542 | GWALY | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 7/8 | 1000 | |
17543 | GWAY | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.0000 | 3.7500 | 1000 | |
17544 | GWAYR | 1200 | 0.0100 | 0 | ||||||
17545 | GWBC | 300 | 14 | 14 | 14 3/4 | 0 | ||||
17546 | GWE | 0 | 0 | |||||||
17547 | GWF | 500 | 31 1/8 | 30 7/8 | 31 1/8 | 30 3/4 | 30 7/8 | 31 3/4 | 28300 | |
17548 | GWFA | 0 | 0 | |||||||
17549 | GWFC | 0 | 0 | |||||||
17550 | GWFG | 0 | 0 | |||||||
17551 | GWFK | 0 | 0 | |||||||
17552 | GWFM | 0 | 0 | |||||||
17553 | GWFN | 0 | 0 | |||||||
17554 | GWFR | 0 | 0 | |||||||
17555 | GWFS | 0 | 0 | |||||||
17556 | GWFU | 0 | 0 | |||||||
17557 | GWFp | 100 | 60 3/4 | 60 1/2 | 61 | 0 | ||||
17558 | GWFpA | 1400 | 25 3/4 | 0 | ||||||
17559 | GWFpT | 1300 | 25 | 25 | 25 | 25 | 1300 | |||
17560 | GWLA | 0 | 0 | |||||||
17561 | GWLAF | 0 | 0 | |||||||
17562 | GWLC | 0 | 0 | |||||||
17563 | GWLD | 1000 | 7/32 | 7/32 | 7/32 | 7/32 | 7/32 | 9/32 | 3500 | |
17564 | GWLDW | 500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 500 | |
17565 | GWRX | 400 | 22 7/8 | 23 1/2 | 23 7/8 | 22 3/4 | 22 3/4 | 23 1/4 | 94600 | |
17566 | GWSH | 0 | 0 | |||||||
17567 | GWSHE | 0 | 0 | |||||||
17568 | GWTR | 0 | 0 | |||||||
17569 | GWTS | 10000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 33000 | |
17570 | GWW | 100 | 78 7/8 | 79 3/8 | 79 3/4 | 0 | ||||
17571 | GWWO | 0 | 0 | |||||||
17572 | GWWS | 0 | 0 | |||||||
17573 | GWWT | 0 | 0 | |||||||
17574 | GX | 400 | 15 | 12 3/4 | 14 1/4 | 0 | ||||
17575 | GXA | 0 | 19 3/4 | 20 1/4 | 0 | |||||
17576 | GXDC | 100 | 5.0000 | 5.0000 | 6.0000 | 0 | ||||
17577 | GXF | 0 | 38 1/2 | 39 | 0 | |||||
17578 | GXG | 0 | 34 1/2 | 34 7/8 | 0 | |||||
17579 | GXGXX | 0 | 0.47 | 4.61 | 4.74 | 3343 | ||||
17580 | GXH | 0 | 29 3/8 | 29 7/8 | 0 | |||||
17581 | GXI | 0 | 25 1/2 | 26 | 0 | |||||
17582 | GXJ | 0 | 39 1/4 | 39 5/8 | 0 | |||||
17583 | GXK | 0 | 39 1/8 | 39 1/2 | 0 | |||||
17584 | GXL | 500 | 1 5/16 | 1 1/4 | 1 9/16 | 0 | ||||
17585 | GXMXX | 0 | 0.43 | 4.65 | 4.78 | 12109 | ||||
17586 | GXR | 0 | 19 1/4 | 19 5/8 | 0 | |||||
17587 | GXS | 0 | 232.58 | 0 | ||||||
17588 | GXTXX | 0 | 0.50 | 2.82 | 2.84 | 1150 | ||||
17589 | GXU | 0 | 53 1/4 | 53 5/8 | 0 | |||||
17590 | GY | 1000 | 17 3/4 | 17 3/4 | 17 3/4 | 17 3/4 | 17 | 17 1/2 | 1000 | |
17591 | GYM | 100 | 5 3/4 | 6 | 6 | 5 3/4 | 5 1/4 | 5 3/4 | 1100 | |
17592 | GYM.W | 0 | 0 | |||||||
17593 | GYM/WS | 2500 | 3/16 | 0 | ||||||
17594 | GYMB | 600 | 28 | 28 1/4 | 28 1/4 | 27 5/8 | 27 3/4 | 28 | 233300 | |
17595 | GYML | 0 | 0 | |||||||
17596 | GYMM | 1000 | 1 1/8 | 1 5/32 | 1 5/16 | 1 1/8 | 1 1/8 | 1 9/32 | 20400 | |
17597 | GYMMW | 2500 | 1/16 | 1/16 | 3/32 | 0 | ||||
17598 | GYMS | 0 | 0 | |||||||
17599 | GYNC | 0 | 0 | |||||||
17600 | GYNCP | 0 | 0 | |||||||
17601 | GYNE | 700 | 6 3/8 | 6 5/8 | 6 3/4 | 6 3/8 | 6 3/8 | 6 7/8 | 14900 | |
17602 | GYR | 0 | 0 | |||||||
17603 | GYRO | 300 | 12 1/4 | 11 | 12 1/4 | 0 | ||||
17604 | GZEA | 1000 | 3 1/8 | 3 | 3 1/8 | 3 | 2 7/8 | 3 3/8 | 3000 | |
17605 | GZM | 0 | 0 | |||||||
17606 | GZON | 200 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 5500 | |
17607 | GZOND | 1200 | 5 1/2 | 5 1/8 | 5 3/4 | 0 | ||||
17608 | GZPRF | 0 | 17.1500 | 0 | ||||||
17609 | GZTC | 10000 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/2 | 5 5/8 | 87800 | |
17610 | H | 300 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/8 | 55 1/8 | 300 | |
17611 | H.ALO | 0 | 0 | |||||||
17612 | H.APH | 0 | 0 | |||||||
17613 | H.ARAM | 0 | 0 | |||||||
17614 | H.ARE | 0 | 0 | |||||||
17615 | H.BBK | 0 | 0 | |||||||
17616 | H.BIRI | 0 | 0 | |||||||
17617 | H.BLX | 0 | 0 | |||||||
17618 | H.BMB | 0 | 0 | |||||||
17619 | H.CE | 0 | 0 | |||||||
17620 | H.CEP | 0 | 0 | |||||||
17621 | H.CFL | 0 | 0 | |||||||
17622 | H.CHUR | 0 | 0 | |||||||
17623 | H.CIP | 0 | 0 | |||||||
17624 | H.CKH | 0 | 0 | |||||||
17625 | H.CLP | 0 | 0 | |||||||
17626 | H.CNX | 0 | 0 | |||||||
17627 | H.CPA | 0 | 0 | |||||||
17628 | H.CPP | 0 | 0 | |||||||
17629 | H.CRB | 0 | 0 | |||||||
17630 | H.CRE | 0 | 0 | |||||||
17631 | H.CSG | 0 | 0 | |||||||
17632 | H.CSI | 0 | 0 | |||||||
17633 | H.CTHL | 0 | 0 | |||||||
17634 | H.DH | 0 | 0 | |||||||
17635 | H.DKS | 0 | 0 | |||||||
17636 | H.DPKG | 0 | 0 | |||||||
17637 | H.EAC | 0 | 0 | |||||||
17638 | H.FPC | 0 | 0 | |||||||
17639 | H.GII | 0 | 0 | |||||||
17640 | H.GIN | 0 | 0 | |||||||
17641 | H.HAE | 0 | 0 | |||||||
17642 | H.HKE | 0 | 0 | |||||||
17643 | H.HKL | 0 | 0 | |||||||
17644 | H.HLA | 0 | 0 | |||||||
17645 | H.HML | 0 | 0 | |||||||
17646 | H.HNY | 0 | 0 | |||||||
17647 | H.HOH | 0 | 0 | |||||||
17648 | H.HSB | 0 | 0 | |||||||
17649 | H.HUFK | 0 | 0 | |||||||
17650 | H.HUT | 0 | 0 | |||||||
17651 | H.HUW | 0 | 0 | |||||||
17652 | H.IBC | 0 | 0 | |||||||
17653 | H.IEP | 0 | 0 | |||||||
17654 | H.ITS | 0 | 0 | |||||||
17655 | H.JDS | 0 | 0 | |||||||
17656 | H.JFG | 0 | 0 | |||||||
17657 | H.JIM | 0 | 0 | |||||||
17658 | H.JMH | 0 | 0 | |||||||
17659 | H.KFK | 0 | 0 | |||||||
17660 | H.LAI | 0 | 0 | |||||||
17661 | H.LPO | 0 | 0 | |||||||
17662 | H.LSP | 0 | 0 | |||||||
17663 | H.MOI | 0 | 0 | |||||||
17664 | H.MTX | 0 | 0 | |||||||
17665 | H.NAR | 0 | 0 | |||||||
17666 | H.NAV | 0 | 0 | |||||||
17667 | H.NPC | 0 | 0 | |||||||
17668 | H.NPT | 0 | 0 | |||||||
17669 | H.NTS | 0 | 0 | |||||||
17670 | H.NWD | 0 | 0 | |||||||
17671 | H.OOH | 0 | 0 | |||||||
17672 | H.OX | 0 | 0 | |||||||
17673 | H.OXC | 0 | 0 | |||||||
17674 | H.PC | 0 | 0 | |||||||
17675 | H.PIN | 0 | 0 | |||||||
17676 | H.PLY | 0 | 0 | |||||||
17677 | H.PPB | 0 | 0 | |||||||
17678 | H.PSF | 0 | 0 | |||||||
17679 | H.PTK | 0 | 0 | |||||||
17680 | H.PTT | 0 | 0 | |||||||
17681 | H.PZZ | 0 | 0 | |||||||
17682 | H.QPL | 0 | 0 | |||||||
17683 | H.RGL | 0 | 0 | |||||||
17684 | H.SBK | 0 | 0 | |||||||
17685 | H.SCH | 0 | 0 | |||||||
17686 | H.SCM | 0 | 0 | |||||||
17687 | H.SCMS | 0 | 0 | |||||||
17688 | H.SEM | 0 | 0 | |||||||
17689 | H.SHP | 0 | 0 | |||||||
17690 | H.SMT | 0 | 0 | |||||||
17691 | H.SPP | 0 | 0 | |||||||
17692 | H.SR | 0 | 0 | |||||||
17693 | H.SWP | 0 | 0 | |||||||
17694 | H.TAI | 0 | 0 | |||||||
17695 | H.TEB | 0 | 0 | |||||||
17696 | H.TEC | 0 | 0 | |||||||
17697 | H.TEL | 0 | 0 | |||||||
17698 | H.TFB | 0 | 0 | |||||||
17699 | H.TSI | 0 | 0 | |||||||
17700 | H.TTB | 0 | 0 | |||||||
17701 | H.TTC | 0 | 0 | |||||||
17702 | H.UCM | 0 | 0 | |||||||
17703 | H.UCT | 0 | 0 | |||||||
17704 | H.USMD | 0 | 0 | |||||||
17705 | H.VRSY | 0 | 0 | |||||||
17706 | H.VSY | 0 | 0 | |||||||
17707 | H.VTX | 0 | 0 | |||||||
17708 | H.WHF | 0 | 0 | |||||||
17709 | H.WIH | 0 | 0 | |||||||
17710 | H.YIH | 0 | 0 | |||||||
17711 | HA | 200 | 3 3/8 | 3 1/4 | 3 5/8 | 0 | ||||
17712 | HABC | 600 | 15 5/8 | 15 3/4 | 17 | 0 | ||||
17713 | HABDX | 0 | 11.48 | 11.48 | 11.48 | 0 | ||||
17714 | HABE | 5000 | 0.1500 | 0.1450 | 0.1600 | 0.1400 | 0.1450 | 0.1550 | 531800 | |
17715 | HABEE | 0 | 0 | |||||||
17716 | HABK | 200 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.8750 | 600 | |
17717 | HABL | 0 | 0 | |||||||
17718 | HABN | 400 | 12.0000 | 12.0625 | 12.1250 | 12.0000 | 12.0000 | 12.7500 | 10700 | |
17719 | HACAX | 0 | 27.96 | 27.96 | 27.96 | 0 | ||||
17720 | HACH | 100 | 17 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 300 | |
17721 | HACO | 200 | 0.4375 | 0.3750 | 1.1875 | 0 | ||||
17722 | HACXX | 0 | 0.83 | 5.27 | 5.43 | 3267 | ||||
17723 | HAD | 0 | 0 | |||||||
17724 | HAE | 100 | 17 1/8 | 17 | 17 3/8 | 0 | ||||
17725 | HAEA | 0 | 0 | |||||||
17726 | HAEN | 0 | 0.0200 | 0.0800 | 0 | |||||
17727 | HAET | 0 | 0 | |||||||
17728 | HAEX | 2000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 2.0000 | 2000 | |
17729 | HAEY | 0 | 0 | |||||||
17730 | HAF | 5000 | 1 | 0 | ||||||
17731 | HAFA | 0 | 0 | |||||||
17732 | HAGWX | 0 | 16.48 | 16.48 | 16.48 | 0 | ||||
17733 | HAHI | 200 | 5 5/8 | 5 1/8 | 5 5/8 | 5 1/8 | 5 1/8 | 5 5/8 | 300 | |
17734 | HAHIW | 5000 | 1 5/16 | 1 5/8 | 1 5/8 | 1 5/16 | 1 1/4 | 1 5/8 | 16000 | |
17735 | HAHN | 300 | 8 | 8 | 9 | 0 | ||||
17736 | HAHO | 100 | 1 9/16 | 1 9/16 | 1 5/8 | 1 9/16 | 1 9/16 | 1 5/8 | 5000 | |
17737 | HAHOL | 0 | 0.2500 | 1.0000 | 0 | |||||
17738 | HAI | 100 | 5 1/4 | 0 | ||||||
17739 | HAIGX | 0 | 16.25 | 16.25 | 16.25 | 0 | ||||
17740 | HAIIX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
17741 | HAINX | 0 | 32.63 | 32.63 | 32.63 | 0 | ||||
17742 | HAL | 100 | 60 5/8 | 62 7/8 | 62 7/8 | 60 1/4 | 60 3/8 | 60 7/8 | 900 | |
17743 | HALA | 0 | 0 | |||||||
17744 | HALB | 0 | 0 | |||||||
17745 | HALC | 0 | 0 | |||||||
17746 | HALE | 0 | 0 | |||||||
17747 | HALI | 0 | 0 | |||||||
17748 | HALK | 0 | 0 | |||||||
17749 | HALL | 100 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 1/4 | 17 3/4 | 600 | |
17750 | HALM | 0 | 0 | |||||||
17751 | HALN | 0 | 0 | |||||||
17752 | HALO | 5000 | 35 | 33 5/8 | 35 | 33 1/4 | 34 3/4 | 35 | 98600 | |
17753 | HALR | 0 | 0 | |||||||
17754 | HALT | 0 | 0 | |||||||
17755 | HALU | 0 | 0 | |||||||
17756 | HALX | 0 | 0 | |||||||
17757 | HALY | 0 | 0 | |||||||
17758 | HALw | 0 | 42 7/8 | 45 1/8 | 0 | |||||
17759 | HAMB | 0 | 0 | |||||||
17760 | HAME | 300 | 14.6250 | 14.6250 | 16.0000 | 0 | ||||
17761 | HAMP | 1000 | 13 | 12 3/4 | 13 1/4 | 0 | ||||
17762 | HAMQ | 0 | 0 | |||||||
17763 | HAMS | 200 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 200 | |
17764 | HAN | 700 | 6 3/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 1/4 | 6 5/8 | 87200 | |
17765 | HAN.WB | 0 | 0 | |||||||
17766 | HAN/WS/B | 900 | 1/*** | 1/*** | 1/*** | 0 | ||||
17767 | HANA | 0 | 0 | |||||||
17768 | HANC | 0 | 0 | |||||||
17769 | HAND | 100 | 11 3/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 2000 | |
17770 | HANE | 0 | 0 | |||||||
17771 | HANF | 0 | 0 | |||||||
17772 | HANI | 0 | 0 | |||||||
17773 | HANL | 0 | 0 | |||||||
17774 | HANLY | 0 | 10.7000 | 0 | ||||||
17775 | HANO | 0 | 0 | |||||||
17776 | HANPF | 0 | 1.4000 | 0 | ||||||
17777 | HANR | 0 | 0 | |||||||
17778 | HANS | 12500 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 1 3/16 | 1 5/16 | 28500 | |
17779 | HANT | 0 | 0 | |||||||
17780 | HANX | 14500 | 0.0312 | 0 | ||||||
17781 | HANZ | 0 | 0 | |||||||
17782 | HAO | 0 | 0 | |||||||
17783 | HAPY | 500 | 0.0010 | 0.0010 | 0.0100 | 0.0010 | 2300 | |||
17784 | HAR | 100 | 51 5/8 | 50 5/8 | 51 1/8 | 0 | ||||
17785 | HARB | 1000 | 33 3/4 | 33 3/4 | 34 | 33 1/2 | 33 1/2 | 34 | 11000 | |
17786 | HARC | 2900 | 5 1/4 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 18900 | |
17787 | HARE | 2000 | 0.0800 | 0.0800 | 0.1200 | 0 | ||||
17788 | HARG | 500 | 23 | 22 1/2 | 23 1/4 | 22 1/2 | 22 3/4 | 23 1/4 | 41600 | |
17789 | HARI | 0 | 0 | |||||||
17790 | HARL | 1000 | 18 1/2 | 18 1/4 | 20 | 0 | ||||
17791 | HARO | 0 | 0 | |||||||
17792 | HARR | 0 | 0 | |||||||
17793 | HARS | 500 | 18 | 17 3/4 | 18 1/2 | 17 3/4 | 18 | 18 1/2 | 4900 | |
17794 | HART | 19500 | 12 3/8 | 11 3/4 | 12 1/2 | 11 3/4 | 12 | 12 1/2 | 370100 | |
17795 | HARV | 1000 | 0.2812 | 0.2812 | 0.5000 | 0 | ||||
17796 | HARXX | 0 | 0.63 | 4.85 | 4.88 | 649 | ||||
17797 | HARY | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 3/4 | 14900 | |
17798 | HAS | 100 | 41 1/8 | 42 | 42 | 41 1/8 | 41 | 41 1/2 | 300 | |
17799 | HASB | 2700 | 8.6250 | 8.6250 | 9.6250 | 0 | ||||
17800 | HASC | 0 | 0 | |||||||
17801 | HASDX | 0 | 8.80 | 8.80 | 8.80 | 0 | ||||
17802 | HASG | 0 | 0 | |||||||
17803 | HASL | 0 | 0 | |||||||
17804 | HASM | 0 | 0 | |||||||
17805 | HASN | 0 | 0 | |||||||
17806 | HASO | 0 | 0 | |||||||
17807 | HASP | 0 | 0 | |||||||
17808 | HASR | 0 | 0 | |||||||
17809 | HASRQ | 0 | 0 | |||||||
17810 | HAST | 0 | 0 | |||||||
17811 | HASV | 0 | 0 | |||||||
17812 | HASW | 0 | 0 | |||||||
17813 | HASX | 0 | 0 | |||||||
17814 | HASY | 0 | 0 | |||||||
17815 | HAT | 300 | 15 | 15 | 15 | 15 | 300 | |||
17816 | HATF | 0 | 0 | |||||||
17817 | HATH | 1500 | 3 15/16 | 3 7/8 | 3 15/16 | 3 7/8 | 3 7/8 | 4 | 7300 | |
17818 | HAU/WS | 1000 | 2 3/4 | 0 | ||||||
17819 | HAUL | 1000 | 8 | 8 | 8 | 8 | 7 3/4 | 8 1/2 | 6700 | |
17820 | HAUP | 7500 | 3 1/4 | 3 5/8 | 3 3/4 | 3 1/4 | 3 1/4 | 3 3/8 | 37400 | |
17821 | HAUS | 1200 | 5 7/8 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 12900 | |
17822 | HAUYMF | 0 | 0 | |||||||
17823 | HAV/WS | 0 | 4 3/4 | 5 7/8 | 0 | |||||
17824 | HAVA | 1000 | 5 | 5 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 2800 | |
17825 | HAVAP | 400 | 16.0000 | 14.0000 | 18.2500 | 0 | ||||
17826 | HAVEX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
17827 | HAVLX | 0 | 16.98 | 16.98 | 16.98 | 0 | ||||
17828 | HAVN | 10000 | 27 1/2 | 27 1/4 | 27 5/8 | 27 1/4 | 27 1/4 | 27 5/8 | 38800 | |
17829 | HAVP | 0 | 0 | |||||||
17830 | HAVS | 0 | 0 | |||||||
17831 | HAVT | 400 | 12 3/4 | 12 1/2 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 7100 | |
17832 | HAVTA | 500 | 12 | 12 1/4 | 12 3/4 | 0 | ||||
17833 | HAWE | 0 | 0 | |||||||
17834 | HAWEL | 100 | 13.0500 | 12.2500 | 12.8750 | 0 | ||||
17835 | HAWEM | 100 | 13.2500 | 0 | ||||||
17836 | HAWEN | 500 | 11.2000 | 0 | ||||||
17837 | HAWK | 100 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 20100 | |
17838 | HAWL | 0 | 0 | |||||||
17839 | HAWLI | 200 | 12.5000 | 0 | ||||||
17840 | HAWLN | 200 | 12.1250 | 11.8750 | 12.6250 | 0 | ||||
17841 | HAWLO | 0 | 0 | |||||||
17842 | HAWLP | 100 | 101.3750 | 0 | ||||||
17843 | HAY | 100 | 31 3/4 | 31 5/8 | 32 | 0 | ||||
17844 | HAYD | 0 | 0 | |||||||
17845 | HAYE | 0 | 0 | |||||||
17846 | HAYG | 0 | 0 | |||||||
17847 | HAYI | 0 | 0 | |||||||
17848 | HAYN | 0 | 0 | |||||||
17849 | HAYO | 0 | 0 | |||||||
17850 | HAYQ | 0 | 0 | |||||||
17851 | HAYS | 3000 | 34 1/4 | 34 3/4 | 34 3/4 | 34 1/4 | 34 1/4 | 34 1/2 | 12400 | |
17852 | HAYT | 0 | 0 | |||||||
17853 | HAYW | 0 | 0 | |||||||
17854 | HAYX | 0 | 0 | |||||||
17855 | HAYY | 0 | 0 | |||||||
17856 | HAZC | 0 | 0 | |||||||
17857 | HAr/A | 0 | 1/8 | 1 | 0 | |||||
17858 | HArA | 4000 | 1/64 | 0 | ||||||
17859 | HArw | 0 | 3/16 | 9/16 | 0 | |||||
17860 | HB | 100 | 37 1/8 | 37 1/4 | 37 1/4 | 37 1/8 | 36 5/8 | 37 1/2 | 200 | |
17861 | HBAC | 0 | 0 | |||||||
17862 | HBAN | 400 | 25 | 25 | 25 1/8 | 24 7/8 | 24 7/8 | 25 | 88900 | |
17863 | HBANO | 0 | 0 | |||||||
17864 | HBANP | 0 | 0 | |||||||
17865 | HBAPF | 0 | 62.0500 | 0 | ||||||
17866 | HBBI | 100 | 18 | 18 | 19 1/2 | 0 | ||||
17867 | HBBL | 0 | 0 | |||||||
17868 | HBBLP | 0 | 0 | |||||||
17869 | HBCC | 0 | 0 | |||||||
17870 | HBCCA | 200 | 35 1/4 | 36 | 36 | 35 1/4 | 35 1/4 | 35 7/8 | 46300 | |
17871 | HBCI | 300 | 22 1/2 | 21 3/4 | 23 | 0 | ||||
17872 | HBCK | 0 | 0 | |||||||
17873 | HBCO | 1500 | 5 | 5 | 5 | 5 | 5 | 5 1/4 | 17200 | |
17874 | HBCOF | 0 | 0 | |||||||
17875 | HBCOW | 400 | 1 1/4 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 10600 | |
17876 | HBDIX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
17877 | HBEI | 100 | 12 5/8 | 13 | 13 | 12 5/8 | 12 5/8 | 13 | 26000 | |
17878 | HBEK | 500 | 20.0000 | 0 | ||||||
17879 | HBEN | 0 | 0 | |||||||
17880 | HBENA | 0 | 0 | |||||||
17881 | HBENB | 200 | 26 | 25 7/8 | 26 | 25 | 24 3/4 | 26 | 2300 | |
17882 | HBETAC | 0 | 0 | |||||||
17883 | HBFW | 600 | 18 7/8 | 18 1/2 | 18 7/8 | 18 1/2 | 18 1/2 | 18 7/8 | 2700 | |
17884 | HBGD | 0 | 0 | |||||||
17885 | HBGDY | 0 | 2.4800 | 2.6200 | 2.8000 | 0 | ||||
17886 | HBHC | 600 | 43 3/4 | 43 3/4 | 43 3/4 | 42 1/4 | 42 1/2 | 43 3/4 | 2400 | |
17887 | HBI/WS | 1800 | 1/16 | 0 | ||||||
17888 | HBKS | 600 | 9.0000 | 8.5000 | 9.2500 | 0 | ||||
17889 | HBLC | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
17890 | HBNAP | 25000 | 52.2250 | 0 | ||||||
17891 | HBNC | 500 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | 500 | |||
17892 | HBNK | 4000 | 17 1/16 | 17 | 17 1/4 | 17 | 17 | 17 1/2 | 32000 | |
17893 | HBNX | 0 | 0 | |||||||
17894 | HBOC | 1600 | 55 3/4 | 57 3/4 | 58 | 55 1/4 | 55 1/4 | 55 3/4 | 2158400 | |
17895 | HBR | 300 | 9 3/4 | 0 | ||||||
17896 | HBRI | 0 | 0 | |||||||
17897 | HBRK | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 13/16 | 200 | |
17898 | HBRL | 0 | 0 | |||||||
17899 | HBRN | 0 | 0 | |||||||
17900 | HBRO | 0 | 0 | |||||||
17901 | HBRT | 0 | 0 | |||||||
17902 | HBRX | 0 | 0 | |||||||
17903 | HBRY | 0 | 0 | |||||||
17904 | HBS | 500 | 19 | 0 | ||||||
17905 | HBT | 400 | 1 3/4 | 1 5/8 | 2 | 0 | ||||
17906 | HBW | 100 | 6 5/8 | 0 | ||||||
17907 | HBWS | 0 | 0 | |||||||
17908 | HC | 200 | 69 5/8 | 0 | ||||||
17909 | HCA | 0 | 0 | |||||||
17910 | HCAC | 500 | 4.8750 | 5.1250 | 5.1250 | 4.8750 | 4.8750 | 5.1250 | 1500 | |
17911 | HCACU | 0 | 5.8750 | 6.7500 | 0 | |||||
17912 | HCACW | 1000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0000 | 3100 | |
17913 | HCAFX | 0 | 15.58 | 15.58 | 16.31 | 0 | ||||
17914 | HCAP | 1500 | 6.0000 | 6.1250 | 6.1250 | 5.7500 | 5.7500 | 6.5000 | 5000 | |
17915 | HCBK | 200 | 23 3/4 | 22 1/4 | 23 3/4 | 22 1/4 | 22 1/4 | 23 3/4 | 700 | |
17916 | HCBN | 400 | 23.5000 | 0 | ||||||
17917 | HCC | 1800 | 28 3/4 | 0 | ||||||
17918 | HCCA | 3500 | 0.3600 | 0.4200 | 0.4200 | 0.3400 | 0.3400 | 0.3600 | 124200 | |
17919 | HCCB | 0 | 0 | |||||||
17920 | HCCC | 1000 | 43 | 43 1/8 | 43 1/2 | 42 5/8 | 42 7/8 | 43 1/8 | 426600 | |
17921 | HCCEX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
17922 | HCCM | 0 | 0 | |||||||
17923 | HCCO | 400 | 7 3/4 | 7 1/4 | 7 3/4 | 500 | ||||
17924 | HCCOG | 6 | 102 | 102 | 102 | 102 | 102 | 107 | 16 | |
17925 | HCCS | 0 | 0 | |||||||
17926 | HCCV | 0 | 0 | |||||||
17927 | HCDV | 500 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 5/16 | 5 13/16 | 500 | |
17928 | HCEGX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
17929 | HCFP | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 235600 | |
17930 | HCG | 0 | 0 | |||||||
17931 | HCG.B | 0 | 0 | |||||||
17932 | HCH | 100 | 1 | 0 | ||||||
17933 | HCHC | 0 | 0 | |||||||
17934 | HCHr | 24000 | 1/32 | 0 | ||||||
17935 | HCIA | 700 | 25 3/4 | 26 3/4 | 26 3/4 | 25 3/4 | 25 3/4 | 26 | 140400 | |
17936 | HCIEX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
17937 | HCL | 0 | 0 | |||||||
17938 | HCL+ | 0 | 0 | |||||||
17939 | HCLC | 0 | 0 | |||||||
17940 | HCLDX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
17941 | HCLp | 300 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 300 | |||
17942 | HCLpA | 0 | 0 | |||||||
17943 | HCLpB | 900 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/8 | 27 5/8 | 900 | |
17944 | HCM | 0 | 0 | |||||||
17945 | HCMXX | 0 | 0.32 | 2.85 | 2.94 | 3428 | ||||
17946 | HCN | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 3/4 | 25 1/8 | 100 | |
17947 | HCNI | 0 | 0 | |||||||
17948 | HCNY | 0 | 0 | |||||||
17949 | HCNp | 0 | 0 | |||||||
17950 | HCO | 100 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 100 | |||
17951 | HCOA | 0 | 0 | |||||||
17952 | HCOP | 0 | 0 | |||||||
17953 | HCOR | 700 | 10 | 9 3/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 | 44300 | |
17954 | HCOY | 0 | 0 | |||||||
17955 | HCP | 100 | 35 1/8 | 34 | 35 3/8 | 0 | ||||
17956 | HCP.A | 0 | 0 | |||||||
17957 | HCPI | 0 | 0 | |||||||
17958 | HCPP | 0 | 0 | |||||||
17959 | HCPS | 0 | 0 | |||||||
17960 | HCPT | 0 | 0 | |||||||
17961 | HCR | 400 | 27 1/4 | 27 1/8 | 27 5/8 | 0 | ||||
17962 | HCRC | 100 | 78 | 76 | 78 | 62 | 65 1/2 | 77 1/2 | 800 | |
17963 | HCRR | 0 | 0 | |||||||
17964 | HCRS | 0 | 0 | |||||||
17965 | HCRX | 0 | 0 | |||||||
17966 | HCRY | 0 | 0 | |||||||
17967 | HCRw | 0 | 23 5/8 | 24 7/8 | 0 | |||||
17968 | HCS | 0 | 393.13 | 0 | ||||||
17969 | HCSG | 1500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 10 | 5300 | |
17970 | HCTL | 0 | 0 | |||||||
17971 | HCTLF | 4000 | 5/8 | 9/16 | 5/8 | 9/16 | 9/16 | 21/32 | 5300 | |
17972 | HCTU | 0 | 0 | |||||||
17973 | HCTUF | 0 | 0 | |||||||
17974 | HCTXX | 0 | 0.47 | 4.63 | 4.75 | 17877 | ||||
17975 | HCVEX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
17976 | HCW/WS | 1000 | 1/16 | 0 | ||||||
17977 | HCX | 0 | 400.77 | 401.28 | 403.65 | 399.63 | 400.00 | 401.28 | 0 | |
17978 | HD | 100 | 53 1/4 | 52 5/8 | 53 1/4 | 52 5/8 | 52 5/8 | 53 1/8 | 2500 | |
17979 | HDAN | 0 | 0 | |||||||
17980 | HDBBF | 0 | 0 | |||||||
17981 | HDBNF | 0 | 0 | |||||||
17982 | HDBWF | 0 | 0 | |||||||
17983 | HDC | 0 | 0 | |||||||
17984 | HDCO | 1000 | 44 1/8 | 45 1/2 | 46 | 44 1/8 | 44 1/8 | 44 1/2 | 322900 | |
17985 | HDCW | 0 | 0 | |||||||
17986 | HDEF | 100 | 0.2500 | 0 | ||||||
17987 | HDEH | 0 | 0 | |||||||
17988 | HDG | 300 | 4 7/8 | 0 | ||||||
17989 | HDGM | 0 | 0 | |||||||
17990 | HDGS | 0 | 0 | |||||||
17991 | HDI | 200 | 44 1/2 | 45 | 45 1/8 | 44 3/8 | 44 1/4 | 45 | 4600 | |
17992 | HDIC | 0 | 0 | |||||||
17993 | HDID | 0 | 0 | |||||||
17994 | HDIE | 600 | 5.7500 | 0 | ||||||
17995 | HDIH | 0 | 0 | |||||||
17996 | HDII | 0 | 0 | |||||||
17997 | HDIL | 0 | 0 | |||||||
17998 | HDIM | 0 | 0 | |||||||
17999 | HDIO | 0 | 0 | |||||||
18000 | HDIP | 0 | 0 | |||||||
18001 | HDIR | 0 | 0 | |||||||
18002 | HDIS | 0 | 0 | |||||||
18003 | HDIT | 0 | 0 | |||||||
18004 | HDIU | 0 | 0 | |||||||
18005 | HDIW | 0 | 0 | |||||||
18006 | HDIXX | 0 | 0.51 | 4.69 | 4.80 | 563 | ||||
18007 | HDIY | 0 | 0 | |||||||
18008 | HDL | 200 | 8 1/8 | 8 1/4 | 8 1/4 | 8 1/8 | 7 3/4 | 8 1/2 | 1300 | |
18009 | HDLB | 0 | 0 | |||||||
18010 | HDLC | 0 | 0 | |||||||
18011 | HDLE | 0 | 0 | |||||||
18012 | HDLL | 0 | 0 | |||||||
18013 | HDLM | 0 | 0 | |||||||
18014 | HDLN | 0 | 0 | |||||||
18015 | HDLR | 0 | 0 | |||||||
18016 | HDLS | 0 | 0 | |||||||
18017 | HDLV | 0 | 0 | |||||||
18018 | HDMR | 0 | 0 | |||||||
18019 | HDNG | 500 | 26 1/2 | 27 1/8 | 27 1/4 | 26 1/2 | 26 1/2 | 27 1/4 | 8000 | |
18020 | HDNH | 0 | 0 | |||||||
18021 | HDNHY | 0 | 11.7000 | 0 | ||||||
18022 | HDOU | 0 | 0 | |||||||
18023 | HDPMX | 0 | 12.45 | 12.45 | 12.77 | 0 | ||||
18024 | HDR | 0 | 0 | |||||||
18025 | HDRN | 500 | 0.7500 | 0.7500 | 0.8750 | 0 | ||||
18026 | HDRV | 0 | 0 | |||||||
18027 | HDS/WS | 300 | 1/16 | 1/16 | 7/8 | 0 | ||||
18028 | HDSB | 0 | 0 | |||||||
18029 | HDSD | 0 | 0 | |||||||
18030 | HDSE | 0 | 0 | |||||||
18031 | HDSG | 100 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
18032 | HDSI | 0 | 0 | |||||||
18033 | HDSL | 0 | 0 | |||||||
18034 | HDSN | 100 | 6 | 6 | 6 1/4 | 6 | 5 7/8 | 6 1/8 | 4800 | |
18035 | HDSS | 0 | 0 | |||||||
18036 | HDST | 10000 | 0.4000 | 0.3700 | 0.4000 | 0.3600 | 0.3700 | 0.4000 | 161700 | |
18037 | HDSWW | 300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.1250 | 0.6250 | 300 | |
18038 | HDSX | 100 | 7 1/4 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 3/8 | 14700 | |
18039 | HDSXW | 1100 | 2 3/4 | 2 7/16 | 2 3/4 | 2 7/16 | 2 7/16 | 2 3/4 | 21900 | |
18040 | HDSp | 400 | 7 3/8 | 0 | ||||||
18041 | HDTC | 100 | 9 1/4 | 9 1/16 | 9 1/4 | 9 | 9 | 9 1/4 | 18100 | |
18042 | HDVS | 600 | 4 | 4 | 4 1/4 | 4 | 4 | 4 1/2 | 1400 | |
18043 | HDVTF | 0 | 1.1400 | 0 | ||||||
18044 | HDYN | 0 | 0 | |||||||
18045 | HE | 300 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 36 | 36 1/2 | 300 | |
18046 | HEAC | 300 | 0.0010 | 0 | ||||||
18047 | HEAL | 200 | 2 15/32 | 2 9/16 | 2 9/16 | 2 15/32 | 2 7/16 | 2 9/16 | 3600 | |
18048 | HEAS | 0 | 0 | |||||||
18049 | HEAT | 400 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 | 7 3/8 | 400 | |
18050 | HEC | 300 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 1 7/8 | 4 1/8 | 1000 | |
18051 | HECC | 0 | 0 | |||||||
18052 | HECF | 0 | 0 | |||||||
18053 | HECG | 0 | 0 | |||||||
18054 | HECH | 0 | 0 | |||||||
18055 | HECHA | 500 | 2 5/8 | 2 9/16 | 2 11/16 | 2 1/2 | 2 5/8 | 2 11/16 | 249300 | |
18056 | HECHB | 100 | 4 1/2 | 3 7/8 | 4 1/2 | 3 7/8 | 4 | 4 1/2 | 7600 | |
18057 | HECHH | 10 | 37 | 37 1/2 | 37 1/2 | 36 1/2 | 36 1/2 | 37 | 206 | |
18058 | HECI | 5000 | 1 55/64 | 1 5/8 | 1 7/8 | 1 5/8 | 1 3/4 | 1 7/8 | 32800 | |
18059 | HECL | 0 | 0 | |||||||
18060 | HECM | 0 | 0 | |||||||
18061 | HECN | 0 | 0 | |||||||
18062 | HECO | 0 | 0 | |||||||
18063 | HECP | 0 | 0 | |||||||
18064 | HECT | 0 | 0 | |||||||
18065 | HECW | 0 | 0 | |||||||
18066 | HEF | 0 | 0 | |||||||
18067 | HEI | 400 | 17 7/8 | 18 7/8 | 19 1/2 | 0 | ||||
18068 | HEIA | 0 | 0 | |||||||
18069 | HEIC | 0 | 0 | |||||||
18070 | HEID | 0 | 0 | |||||||
18071 | HEIDF | 800 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 1700 | |
18072 | HEIH | 0 | 0 | |||||||
18073 | HEII | 700 | 8 11/16 | 8 1/2 | 8 11/16 | 8 1/2 | 8 1/2 | 8 7/8 | 6300 | |
18074 | HEIIX | 0 | 15.00 | 15.00 | 15.00 | 0 | ||||
18075 | HEIL | 0 | 0 | |||||||
18076 | HEIM | 0 | 0 | |||||||
18077 | HEIP | 0 | 0 | |||||||
18078 | HEIR | 0 | 0 | |||||||
18079 | HEIT | 0 | 0 | |||||||
18080 | HELB | 0 | 0 | |||||||
18081 | HELBA | 0 | 0 | |||||||
18082 | HELE | 5000 | 19 | 19 1/4 | 19 3/4 | 18 1/4 | 18 1/4 | 19 | 27400 | |
18083 | HELI | 1000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/2 | 1200 | |
18084 | HELO | 500 | 4 3/4 | 4 3/8 | 4 3/4 | 4 3/8 | 4 3/8 | 4 3/4 | 6900 | |
18085 | HELP | 2000 | 11/16 | 7/8 | 7/8 | 11/16 | 11/16 | 7/8 | 4000 | |
18086 | HELPU | 200 | 1.5000 | 1.2500 | 2.2500 | 0 | ||||
18087 | HELPW | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/8 | 1000 | |
18088 | HELX | 100 | 32 7/8 | 31 1/4 | 32 7/8 | 31 1/4 | 32 | 32 7/8 | 134700 | |
18089 | HEM | 400 | 6 1/4 | 6 1/8 | 6 3/8 | 0 | ||||
18090 | HEMA | 2000 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 10700 | |
18091 | HEMD | 5000 | 0.0100 | 0.0100 | 0.0600 | 0 | ||||
18092 | HEMH | 0 | 0 | |||||||
18093 | HEML | 0 | 0 | |||||||
18094 | HEMN | 0 | 0 | |||||||
18095 | HEMR | 0 | 0 | |||||||
18096 | HEMT | 200 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/4 | 11 1/4 | 11 3/8 | 7400 | |
18097 | HEMW | 0 | 0 | |||||||
18098 | HEMX | 1000 | 2 5/8 | 2 3/4 | 2 13/16 | 2 1/2 | 2 1/2 | 2 5/8 | 70500 | |
18099 | HEMXW | 10000 | 23/32 | 11/16 | 25/32 | 11/16 | 23/32 | 3/4 | 46900 | |
18100 | HEMY | 0 | 0 | |||||||
18101 | HENLX | 0 | 15.24 | 15.24 | 15.24 | 0 | ||||
18102 | HEOP | 1000 | 11.0000 | 10.6250 | 11.1250 | 0 | ||||
18103 | HEP/C | 100 | 9 | 0 | ||||||
18104 | HEP/Cw | 500 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
18105 | HEPC | 0 | 0 | |||||||
18106 | HEQIX | 0 | 17.47 | 17.47 | 17.47 | 0 | ||||
18107 | HER | 3600 | 2 1/2 | 1 11/16 | 2 3/16 | 0 | ||||
18108 | HERA | 0 | 0 | |||||||
18109 | HERB | 1000 | 23 7/8 | 23 3/4 | 24 3/8 | 23 3/4 | 23 7/8 | 24 1/8 | 395700 | |
18110 | HERC | 2300 | 1 1/2 | 1 3/4 | 1 13/16 | 1 1/2 | 1 1/2 | 1 13/16 | 15100 | |
18111 | HERS | 100 | 21 1/4 | 21 | 21 1/2 | 21 | 21 | 21 1/2 | 1200 | |
18112 | HESI | 120000 | 0.0500 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0600 | 121300 | |
18113 | HET | 1500 | 17 1/4 | 17 5/8 | 18 | 0 | ||||
18114 | HETA | 0 | 0 | |||||||
18115 | HETB | 0 | 0 | |||||||
18116 | HETC | 0 | 0 | |||||||
18117 | HETD | 0 | 0 | |||||||
18118 | HETE | 0 | 0 | |||||||
18119 | HETG | 0 | 0 | |||||||
18120 | HETI | 0 | 0 | |||||||
18121 | HETN | 0 | 0 | |||||||
18122 | HETO | 0 | 0 | |||||||
18123 | HETS | 0 | 0 | |||||||
18124 | HETT | 0 | 0 | |||||||
18125 | HETU | 0 | 0 | |||||||
18126 | HETY | 0 | 0 | |||||||
18127 | HEUI | 0 | 0 | |||||||
18128 | HEVF | 0 | 0 | |||||||
18129 | HEWS | 0 | 0 | |||||||
18130 | HF | 1000 | 5/8 | 0 | ||||||
18131 | HFAB | 200 | 3 7/8 | 3 1/8 | 4 1/8 | 2 3/4 | 3 3/4 | 4 1/8 | 271100 | |
18132 | HFABW | 100 | 2 | 2 | 2 | 2 | 2 | 3 1/4 | 600 | |
18133 | HFBC | 400 | 24.0000 | 0 | ||||||
18134 | HFBR | 34000 | 0.1406 | 0.1250 | 0.1562 | 0 | ||||
18135 | HFBRQ | 2000 | 0.1250 | 0 | ||||||
18136 | HFCD | 2000 | 12.6875 | 0 | ||||||
18137 | HFCI | 7500 | 0.8437 | 0.8437 | 0.9062 | 0.8437 | 0.8437 | 0.9062 | 27900 | |
18138 | HFCPP | 0 | 0 | |||||||
18139 | HFD | 400 | 7 7/8 | 0 | ||||||
18140 | HFDC | 1800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1800 | |||
18141 | HFFB | 500 | 18 1/2 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 19 | 1000 | |
18142 | HFFC | 2000 | 16 1/4 | 16 1/4 | 16 3/8 | 16 1/4 | 16 1/4 | 17 | 5600 | |
18143 | HFFCV | 0 | 0 | |||||||
18144 | HFFS | 0 | 0 | |||||||
18145 | HFGI | 1000 | 10 3/4 | 10 1/8 | 10 3/4 | 10 1/8 | 10 1/8 | 10 3/4 | 1800 | |
18146 | HFHC | 0 | 0 | |||||||
18147 | HFI | 100 | 18 | 18 1/8 | 18 1/8 | 18 | 17 7/8 | 18 1/4 | 2900 | |
18148 | HFIB | 0 | 0 | |||||||
18149 | HFIE | 0 | 0 | |||||||
18150 | HFIM | 0 | 0 | |||||||
18151 | HFIN | 0 | 0 | |||||||
18152 | HFIS | 0 | 0 | |||||||
18153 | HFK | 0 | 0 | |||||||
18154 | HFM | 0 | 0 | |||||||
18155 | HFMD | 800 | 11 1/2 | 11 1/4 | 11 3/4 | 0 | ||||
18156 | HFMXX | 0 | 0.70 | 3.41 | 3.45 | 1379 | ||||
18157 | HFNC | 500 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/8 | 17 5/8 | 17 3/4 | 15800 | |
18158 | HFOS | 0 | 0 | |||||||
18159 | HFPT | 5000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/4 | 2 1/2 | 12900 | |
18160 | HFS | 100 | 68 3/8 | 69 7/8 | 69 7/8 | 68 3/8 | 65 1/4 | 65 3/4 | 3100 | |
18161 | HFSA | 1000 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
18162 | HFSB | 0 | 0 | |||||||
18163 | HFSC | 0 | 0 | |||||||
18164 | HFSE | 0 | 0 | |||||||
18165 | HFSF | 0 | 0 | |||||||
18166 | HFSG | 0 | 0 | |||||||
18167 | HFSI | 0 | 0 | |||||||
18168 | HFSK | 1000 | 13.6250 | 0 | ||||||
18169 | HFSL | 0 | 0 | |||||||
18170 | HFSN | 0 | 0 | |||||||
18171 | HFSR | 0 | 0 | |||||||
18172 | HFSS | 0 | 0 | |||||||
18173 | HFST | 0 | 0 | |||||||
18174 | HFSV | 0 | 0 | |||||||
18175 | HFSW | 0 | 0 | |||||||
18176 | HFSX | 0 | 0 | |||||||
18177 | HFSw | 100 | 44 1/8 | 43 3/8 | 44 5/8 | 0 | ||||
18178 | HFTP | 0 | 0 | |||||||
18179 | HFUR | 500 | 0.5000 | 0 | ||||||
18180 | HFX | 0 | 511.36 | 513.88 | 516.36 | 510.99 | 0 | |||
18181 | HGA | 300 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 800 | |||
18182 | HGAMBY | 0 | 0 | |||||||
18183 | HGC | 100 | 36 1/2 | 0 | ||||||
18184 | HGCB | 0 | 0 | |||||||
18185 | HGCI | 0 | 0 | |||||||
18186 | HGCO | 0 | 0 | |||||||
18187 | HGCXX | 0 | 0.67 | 5.13 | 5.30 | 403 | ||||
18188 | HGEAX | 0 | 18.86 | 18.86 | 19.80 | 0 | ||||
18189 | HGGBX | 0 | 13.13 | 13.13 | 13.54 | 0 | ||||
18190 | HGGR | 100 | 17 5/8 | 17 3/4 | 18 | 17 5/8 | 17 5/8 | 18 | 25900 | |
18191 | HGI | 200 | 19 1/2 | 19 5/8 | 19 5/8 | 19 1/2 | 19 3/8 | 19 3/4 | 1600 | |
18192 | HGIC | 1500 | 30 7/8 | 31 1/4 | 31 1/4 | 30 3/4 | 30 3/4 | 31 1/4 | 46700 | |
18193 | HGID | 0 | 0 | |||||||
18194 | HGII | 0 | 0 | |||||||
18195 | HGIJ | 0 | 0 | |||||||
18196 | HGIO | 0 | 0 | |||||||
18197 | HGKGY | 0 | 3.1200 | 3.1250 | 3.2500 | 0 | ||||
18198 | HGM | 0 | 0 | |||||||
18199 | HGMC | 0 | 0 | |||||||
18200 | HGMCY | 1700 | 8 | 8 1/8 | 8 1/8 | 7 15/16 | 8 | 8 1/4 | 10300 | |
18201 | HGN | 100 | 2 7/16 | 2 | 2 1/2 | 0 | ||||
18202 | HGOXX | 0 | 0.36 | 4.89 | 5.19 | 20295 | ||||
18203 | HGR | 300 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 300 | |||
18204 | HGRC | 1000 | 1.1875 | 1.5000 | 1.5000 | 1.1875 | 1.1875 | 1.5625 | 7000 | |
18205 | HGRIX | 0 | 20.13 | 20.13 | 20.13 | 0 | ||||
18206 | HGRL | 0 | 0 | |||||||
18207 | HGRM | 5000 | 0.1400 | 0.1200 | 0.1500 | 0 | ||||
18208 | HGRX | 0 | 0 | |||||||
18209 | HGSI | 500 | 36 1/2 | 36 3/4 | 37 1/4 | 36 1/4 | 36 1/4 | 36 1/2 | 62700 | |
18210 | HGVSX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
18211 | HH | 1000 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 1000 | |||
18212 | HHC | 200 | 11 | 11 1/8 | 11 1/8 | 11 | 10 7/8 | 11 3/8 | 400 | |
18213 | HHCA | 300 | 10 | 9 7/8 | 10 1/4 | 9 7/8 | 10 | 10 1/4 | 18900 | |
18214 | HHCB | 0 | 0 | |||||||
18215 | HHCI | 0 | 0 | |||||||
18216 | HHCR | 0 | 0 | |||||||
18217 | HHCS | 0 | 0 | |||||||
18218 | HHCT | 0 | 0 | |||||||
18219 | HHCU | 0 | 0 | |||||||
18220 | HHCX | 0 | 0 | |||||||
18221 | HHFC | 700 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 9 1/4 | 9 7/8 | 1700 | |
18222 | HHGP | 1000 | 3 15/16 | 3 7/8 | 4 | 3 7/8 | 3 7/8 | 4 1/8 | 24500 | |
18223 | HHH | 100 | 11/16 | 0 | ||||||
18224 | HHHH | 500 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/2 | 5 3/4 | 3200 | |
18225 | HHHHW | 200 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 200 | |
18226 | HHHI | 2000 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
18227 | HHI | 0 | 0 | |||||||
18228 | HHL | 0 | 0 | |||||||
18229 | HHL.A | 0 | 0 | |||||||
18230 | HHOLF | 0 | 0.0300 | 0 | ||||||
18231 | HHOT | 0 | 0 | |||||||
18232 | HHPK | 1300 | 0.3900 | 0.3900 | 0.4200 | 0.3750 | 0.3900 | 0.4200 | 128000 | |
18233 | HHPS | 0 | 0 | |||||||
18234 | HHS | 100 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/4 | 25 3/4 | 100 | |
18235 | HHSG | 0 | 0 | |||||||
18236 | HHSL | 0 | 0 | |||||||
18237 | HHSX | 0 | 0 | |||||||
18238 | HHSw | 0 | 20 7/8 | 21 1/2 | 0 | |||||
18239 | HHYAF | 0 | 4.7500 | 0 | ||||||
18240 | HI | 1100 | 95 7/8 | 96 5/8 | 96 5/8 | 95 7/8 | 95 | 95 1/2 | 1300 | |
18241 | HIA | 0 | 0 | |||||||
18242 | HIAI | 25000 | 0.1600 | 0.1600 | 0.1875 | 0 | ||||
18243 | HIB | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 1100 | |
18244 | HIBA | 0 | 0 | |||||||
18245 | HIBB | 5000 | 16 | 17 1/4 | 17 1/4 | 16 | 16 | 16 3/4 | 32500 | |
18246 | HIBC | 0 | 0 | |||||||
18247 | HIBF | 0 | 0 | |||||||
18248 | HIBG | 0 | 0 | |||||||
18249 | HIBH | 0 | 0 | |||||||
18250 | HIBI | 0 | 0 | |||||||
18251 | HIBIX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
18252 | HIBK | 0 | 0 | |||||||
18253 | HIBM | 0 | 0 | |||||||
18254 | HIBN | 0 | 0 | |||||||
18255 | HIBNY | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/8 | 1000 | |
18256 | HIBO | 0 | 0 | |||||||
18257 | HIBR | 0 | 0 | |||||||
18258 | HIBWF | 500 | 3/16 | 3/16 | 5/16 | 0 | ||||
18259 | HIBZ | 0 | 0 | |||||||
18260 | HIBZF | 500 | 1/16 | 1/16 | 1/4 | 0 | ||||
18261 | HIC | 200 | 19 1/8 | 19 1/4 | 19 5/8 | 0 | ||||
18262 | HICC | 0 | 0 | |||||||
18263 | HICK | 0 | 0 | |||||||
18264 | HICKA | 100 | 11 1/4 | 10 1/4 | 11 1/2 | 0 | ||||
18265 | HICOX | 0 | 9.37 | 9.37 | 9.84 | 0 | ||||
18266 | HICU | 0 | 0 | |||||||
18267 | HICXX | 0 | 0.83 | 5.02 | 5.17 | 4888 | ||||
18268 | HICw | 3000 | 22 1/2 | 20 5/8 | 21 3/8 | 0 | ||||
18269 | HIDIX | 0 | 19.27 | 19.27 | 19.27 | 0 | ||||
18270 | HIE | 0 | 0 | |||||||
18271 | HIEQX | 0 | 17.47 | 17.47 | 18.29 | 0 | ||||
18272 | HIF | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 | 15 5/8 | 400 | |
18273 | HIFI | 500 | 5 | 4 3/4 | 5 1/8 | 4 3/4 | 4 3/4 | 5 1/8 | 1100 | |
18274 | HIFS | 900 | 17 | 17 1/8 | 17 1/2 | 0 | ||||
18275 | HIG | 1000 | 68 1/4 | 67 1/2 | 68 1/4 | 67 1/2 | 68 | 68 1/2 | 20500 | |
18276 | HIGA | 0 | 0 | |||||||
18277 | HIGC | 0 | 0 | |||||||
18278 | HIGD | 0 | 0 | |||||||
18279 | HIGH | 23800 | 0.0001 | 0 | ||||||
18280 | HIGI | 0 | 0 | |||||||
18281 | HIGM | 0 | 0 | |||||||
18282 | HIGN | 0 | 0 | |||||||
18283 | HIGS | 0 | 0 | |||||||
18284 | HIGT | 0 | 0 | |||||||
18285 | HIGX | 0 | 0 | |||||||
18286 | HIGXX | 0 | 0.67 | 4.89 | 5.05 | 2495 | ||||
18287 | HIGpB | 300 | 25 7/8 | 25 5/8 | 25 7/8 | 24 3/4 | 25 3/4 | 25 7/8 | 338400 | |
18288 | HIGpQ | 4000 | 24 3/4 | 24 5/8 | 25 7/8 | 24 5/8 | 22700 | |||
18289 | HIGw | 0 | 47 3/4 | 48 1/8 | 0 | |||||
18290 | HIHI | 500 | 1.4375 | 0.2500 | 1.7500 | 0 | ||||
18291 | HII | 200 | 13 5/8 | 13 1/8 | 13 5/8 | 13 1/8 | 13 3/8 | 13 3/4 | 1500 | |
18292 | HIIA | 0 | 0 | |||||||
18293 | HIIB | 0 | 0 | |||||||
18294 | HIIC | 0 | 0 | |||||||
18295 | HIICA | 0 | 0 | |||||||
18296 | HIID | 0 | 0 | |||||||
18297 | HIKO | 3000 | 0.0050 | 0 | ||||||
18298 | HIL | 0 | 0 | |||||||
18299 | HILI | 1000 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 1500 | |
18300 | HILIX | 0 | 15.84 | 15.84 | 15.84 | 0 | ||||
18301 | HILK | 0 | 0 | |||||||
18302 | HIMBX | 0 | 10.24 | 10.24 | 10.72 | 0 | ||||
18303 | HINK | 0 | 0 | |||||||
18304 | HIO | 400 | 11 3/8 | 11 1/8 | 11 1/2 | 0 | ||||
18305 | HIPC | 900 | 5 5/8 | 5 3/16 | 5 3/4 | 5 | 5 9/16 | 5 5/8 | 140900 | |
18306 | HIRE | 3200 | 4.0000 | 0 | ||||||
18307 | HIRI | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 17000 | |
18308 | HIRL | 900 | 9.2500 | 0 | ||||||
18309 | HIS | 1000 | 8 1/2 | 8 1/2 | 8 7/8 | 0 | ||||
18310 | HISB | 100 | 15.0000 | 0 | ||||||
18311 | HISL | 0 | 0 | |||||||
18312 | HISR | 2000 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.8437 | 2000 | |
18313 | HISS | 3000 | 1 1/2 | 1 1/2 | 1 5/8 | 0 | ||||
18314 | HISSW | 10000 | 1/32 | 1/32 | 1/16 | 0 | ||||
18315 | HIST | 2000 | 2 3/4 | 2 3/4 | 3 1/4 | 0 | ||||
18316 | HIT | 300 | 91 | 93 3/8 | 94 1/8 | 0 | ||||
18317 | HITA | 0 | 0 | |||||||
18318 | HITB | 0 | 0 | |||||||
18319 | HITC | 0 | 0 | |||||||
18320 | HITD | 0 | 0 | |||||||
18321 | HITE | 0 | 0 | |||||||
18322 | HITG | 0 | 0 | |||||||
18323 | HITH | 0 | 0 | |||||||
18324 | HITI | 2000 | 0.8750 | 0.7500 | 1.1250 | 0 | ||||
18325 | HITK | 5000 | 4 5/8 | 4 1/4 | 4 5/8 | 4 | 4 3/8 | 4 3/4 | 56400 | |
18326 | HITL | 0 | 0 | |||||||
18327 | HITM | 0 | 0 | |||||||
18328 | HITN | 0 | 0 | |||||||
18329 | HITO | 0 | 0 | |||||||
18330 | HITP | 0 | 0 | |||||||
18331 | HITQ | 0 | 0 | |||||||
18332 | HITQE | 0 | 0 | |||||||
18333 | HITR | 0 | 0 | |||||||
18334 | HITS | 0 | 0 | |||||||
18335 | HITT | 1500 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.2500 | 1500 | |
18336 | HITW | 0 | 0 | |||||||
18337 | HITX | 0 | 0 | |||||||
18338 | HITXX | 0 | 0.53 | 3.02 | 3.04 | 1693 | ||||
18339 | HITY | 0 | 0 | |||||||
18340 | HIVLY | 0 | 6.2500 | 0 | ||||||
18341 | HIVX | 10000 | 1.0625 | 1.0000 | 1.2500 | 0 | ||||
18342 | HIW | 100 | 29 3/4 | 29 7/8 | 30 3/8 | 0 | ||||
18343 | HIWB | 0 | 0 | |||||||
18344 | HIWD | 0 | 0 | |||||||
18345 | HIWDF | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 1 3/16 | 1 3/16 | 1 3/8 | 7500 | |
18346 | HIWH | 0 | 0 | |||||||
18347 | HIWT | 0 | 0 | |||||||
18348 | HIXIX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
18349 | HIXNF | 0 | 1.7500 | 0 | ||||||
18350 | HIZOF | 0 | 4.9302 | 0 | ||||||
18351 | HIpJ | 100 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 2500 | |||
18352 | HIpT | 200 | 25 1/8 | 0 | ||||||
18353 | HIpX | 2400 | 10 5/32 | 0 | ||||||
18354 | HIpY | 200 | 25 7/8 | 25 5/8 | 25 7/8 | 25 9/16 | 6200 | |||
18355 | HIpZ | 200 | 27 3/4 | 0 | ||||||
18356 | HKC/WS | 500 | 3 | 0 | ||||||
18357 | HKF | 300 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 300 | |
18358 | HKFE | 0 | 0 | |||||||
18359 | HKFF | 0 | 0 | |||||||
18360 | HKFG | 0 | 0 | |||||||
18361 | HKFL | 0 | 0 | |||||||
18362 | HKFN | 0 | 0 | |||||||
18363 | HKFZ | 0 | 0 | |||||||
18364 | HKHG | 0 | 0 | |||||||
18365 | HKHGY | 0 | 14.2500 | 0 | ||||||
18366 | HKL | 0 | 27.42 | 27.42 | 27.42 | 27.42 | 0 | |||
18367 | HKLD | 0 | 0 | |||||||
18368 | HKM.W | 0 | 0 | |||||||
18369 | HKM/WS | 1000 | 6 1/8 | 0 | ||||||
18370 | HKME | 5000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
18371 | HKN/A | 0 | 100 | 101 | 0 | |||||
18372 | HKO | 0 | 274.16 | 274.16 | 274.16 | 274.16 | 0 | |||
18373 | HKP/WS | 300 | 3 1/4 | 0 | ||||||
18374 | HKS/WS | 500 | 3 | 0 | ||||||
18375 | HKSB | 0 | 0 | |||||||
18376 | HKSBY | 0 | 0 | |||||||
18377 | HKT | 1000 | 17 | 16 7/8 | 17 | 16 7/8 | 17 | 17 1/4 | 1200 | |
18378 | HKTA | 0 | 0 | |||||||
18379 | HKTC | 0 | 0 | |||||||
18380 | HKTH | 0 | 0 | |||||||
18381 | HKTL | 0 | 0 | |||||||
18382 | HKTM | 0 | 0 | |||||||
18383 | HKTMF | 0 | 1.7300 | 0 | ||||||
18384 | HKX | 0 | 685.41 | 685.41 | 685.41 | 685.41 | 0 | |||
18385 | HL | 500 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/2 | 5 7/8 | 15000 | |
18386 | HLA | 200 | 12 1/4 | 12 1/8 | 12 1/2 | 0 | ||||
18387 | HLAG | 100 | 15.5000 | 13.7500 | 15.5000 | 0 | ||||
18388 | HLAN | 100 | 26.0000 | 0 | ||||||
18389 | HLB | 0 | 0 | |||||||
18390 | HLBAX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
18391 | HLCXX | 0 | 0.48 | 4.77 | 4.89 | 4548 | ||||
18392 | HLD | 500 | 14 3/4 | 14 1/4 | 14 3/4 | 14 1/4 | 2400 | |||
18393 | HLDEX | 0 | 15.83 | 15.83 | 15.83 | 0 | ||||
18394 | HLDG | 0 | 0 | |||||||
18395 | HLDH | 0 | 0 | |||||||
18396 | HLDK | 0 | 0 | |||||||
18397 | HLDL | 0 | 0 | |||||||
18398 | HLDLY | 0 | 0 | |||||||
18399 | HLDN | 0 | 0 | |||||||
18400 | HLDR | 200 | 4.7500 | 1.1250 | 10.0000 | 0 | ||||
18401 | HLDT | 0 | 0 | |||||||
18402 | HLDU | 0 | 0 | |||||||
18403 | HLEIX | 0 | 18.84 | 18.84 | 18.84 | 0 | ||||
18404 | HLEN | 1600 | 2.6250 | 2.6250 | 3.1250 | 0 | ||||
18405 | HLF | 0 | 0 | |||||||
18406 | HLFA | 0 | 0 | |||||||
18407 | HLFC | 0 | 0 | |||||||
18408 | HLFG | 0 | 0 | |||||||
18409 | HLFM | 0 | 0 | |||||||
18410 | HLFP | 0 | 0 | |||||||
18411 | HLFQ | 0 | 0 | |||||||
18412 | HLFR | 0 | 0 | |||||||
18413 | HLFpA | 500 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 700 | |||
18414 | HLG | 0 | 0 | |||||||
18415 | HLGAX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
18416 | HLGEX | 0 | 20.06 | 20.06 | 20.06 | 0 | ||||
18417 | HLGFX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
18418 | HLGLF | 50 | 34 5/8 | 34 1/2 | 34 5/8 | 34 1/2 | 34 1/2 | 35 1/4 | 53 | |
18419 | HLGR | 0 | 0 | |||||||
18420 | HLGRF | 500 | 10 | 9 7/8 | 10 1/8 | 0 | ||||
18421 | HLGRX | 0 | 24.11 | 24.11 | 25.31 | 0 | ||||
18422 | HLIA | 0 | 0 | |||||||
18423 | HLIEX | 0 | 18.99 | 18.99 | 18.99 | 0 | ||||
18424 | HLIPX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
18425 | HLIT | 1000 | 17 1/2 | 18 1/4 | 18 1/4 | 17 1/4 | 17 3/8 | 17 3/4 | 150300 | |
18426 | HLK | 100 | 104 1/4 | 0 | ||||||
18427 | HLKA | 0 | 0 | |||||||
18428 | HLKB | 0 | 0 | |||||||
18429 | HLKI | 0 | 0 | |||||||
18430 | HLLVX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
18431 | HLM | 600 | 1 1/8 | 0 | ||||||
18432 | HLMAF | 0 | 3.2500 | 0 | ||||||
18433 | HLMS | 2000 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/4 | 13 | 2000 | |
18434 | HLND | 600 | 41 | 40 1/2 | 41 1/2 | 40 1/2 | 40 1/2 | 41 1/2 | 5200 | |
18435 | HLO | 800 | 2 5/8 | 2 1/4 | 2 5/8 | 0 | ||||
18436 | HLOA | 8000 | 15/64 | 7/32 | 1/4 | 0 | ||||
18437 | HLOAW | 500 | 1/8 | 1/32 | 1/8 | 0 | ||||
18438 | HLOMX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
18439 | HLP/U | 0 | 8 5/8 | 9 5/8 | 0 | |||||
18440 | HLP/WS | 0 | 1 3/8 | 1 5/8 | 0 | |||||
18441 | HLPH | 200 | 19 1/4 | 19 3/8 | 19 3/8 | 18 3/4 | 18 3/4 | 19 1/4 | 12800 | |
18442 | HLPP | 0 | 0 | |||||||
18443 | HLPR | 0 | 0 | |||||||
18444 | HLPXX | 0 | 0.46 | 5.01 | 5.15 | 23491 | ||||
18445 | HLQVX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
18446 | HLR | 3100 | 12 | 10 3/4 | 11 1/4 | 0 | ||||
18447 | HLRD | 0 | 0 | |||||||
18448 | HLRI | 0 | 0 | |||||||
18449 | HLRR | 0 | 0 | |||||||
18450 | HLRT | 100 | 2 9/16 | 2 1/2 | 2 5/8 | 2 1/2 | 2 9/16 | 2 5/8 | 15600 | |
18451 | HLRpP | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 1000 | |||
18452 | HLS | 0 | 0 | |||||||
18453 | HLT | 1000 | 28 1/2 | 28 3/4 | 28 7/8 | 28 1/8 | 28 1/2 | 28 7/8 | 15300 | |
18454 | HLTA | 0 | 0 | |||||||
18455 | HLTAX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
18456 | HLTB | 0 | 0 | |||||||
18457 | HLTC | 0 | 0 | |||||||
18458 | HLTD | 0 | 0 | |||||||
18459 | HLTE | 0 | 0 | |||||||
18460 | HLTF | 0 | 0 | |||||||
18461 | HLTG | 0 | 0 | |||||||
18462 | HLTH | 0 | 0 | |||||||
18463 | HLTI | 0 | 0 | |||||||
18464 | HLTIX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
18465 | HLTL | 0 | 0 | |||||||
18466 | HLTN | 0 | 0 | |||||||
18467 | HLTO | 0 | 0 | |||||||
18468 | HLTP | 0 | 0 | |||||||
18469 | HLTR | 0 | 0 | |||||||
18470 | HLTS | 0 | 0 | |||||||
18471 | HLTT | 0 | 0 | |||||||
18472 | HLTV | 0 | 0 | |||||||
18473 | HLTX | 0 | 0 | |||||||
18474 | HLTY | 0 | 0 | |||||||
18475 | HLTw | 500 | 27 7/8 | 27 1/4 | 28 1/4 | 0 | ||||
18476 | HLVDF | 0 | 7.5000 | 0 | ||||||
18477 | HLWC | 0 | 0 | |||||||
18478 | HLX | 100 | 14 | 0 | ||||||
18479 | HLXC | 100 | 0.3750 | 0.4375 | 0.4687 | 0.3750 | 0.3750 | 0.4375 | 72900 | |
18480 | HLXI | 0 | 0 | |||||||
18481 | HLY | 0 | 0 | |||||||
18482 | HLYW | 600 | 19 3/4 | 20 3/8 | 20 3/8 | 19 3/8 | 19 3/4 | 19 7/8 | 166500 | |
18483 | HLpB | 100 | 45 1/4 | 45 1/4 | 45 1/4 | 45 1/4 | 600 | |||
18484 | HM | 100 | 15 | 15 | 15 | 15 | 15 | 15 5/8 | 100 | |
18485 | HMA | 100 | 22 1/8 | 22 | 22 1/8 | 22 | 22 | 22 3/8 | 300 | |
18486 | HMAC | 0 | 0 | |||||||
18487 | HMAD | 0 | 0 | |||||||
18488 | HMAI | 0 | 0 | |||||||
18489 | HMAK | 0 | 0 | |||||||
18490 | HMAL | 0 | 0 | |||||||
18491 | HMAN | 0 | 0 | |||||||
18492 | HMAR | 1500 | 21 | 20 1/2 | 21 3/8 | 20 1/4 | 21 | 21 1/8 | 148000 | |
18493 | HMAS | 0 | 0 | |||||||
18494 | HMAT | 1500 | 5.0625 | 5.0625 | 5.2500 | 5.0000 | 5.0000 | 5.3750 | 5500 | |
18495 | HMAw | 0 | 21 7/8 | 23 1/8 | 0 | |||||
18496 | HMBAX | 0 | 12.85 | 12.85 | 12.85 | 0 | ||||
18497 | HMBDX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
18498 | HMBQ | 0 | 0 | |||||||
18499 | HMBQE | 11500 | 0.0100 | 0.0400 | 0.0400 | 0.0100 | 31500 | |||
18500 | HMC | 300 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 57 3/8 | 57 7/8 | 2900 | |
18501 | HMCA | 0 | 0 | |||||||
18502 | HMCC | 0 | 0 | |||||||
18503 | HMCG | 0 | 0 | |||||||
18504 | HMCH | 0 | 0 | |||||||
18505 | HMCI | 100 | 18 1/4 | 18 1/4 | 19 1/2 | 0 | ||||
18506 | HMCL | 0 | 0 | |||||||
18507 | HMCM | 0 | 0 | |||||||
18508 | HMCN | 0 | 0 | |||||||
18509 | HMCO | 0 | 0 | |||||||
18510 | HMCR | 0 | 0 | |||||||
18511 | HMCS | 0 | 0 | |||||||
18512 | HMCT | 0 | 0 | |||||||
18513 | HMCW | 0 | 0 | |||||||
18514 | HMCXX | 0 | 0.19 | 2.80 | 2.89 | 1505 | ||||
18515 | HMCY | 0 | 0 | |||||||
18516 | HMCZ | 0 | 0 | |||||||
18517 | HMDD | 0 | 0 | |||||||
18518 | HMDXX | 0 | 0.53 | 4.69 | 4.82 | 3878 | ||||
18519 | HME | 300 | 21 | 21 | 21 1/8 | 21 | 1100 | |||
18520 | HME.A | 0 | 0 | |||||||
18521 | HMER | 0 | 0 | |||||||
18522 | HMF | 100 | 22 1/4 | 0 | ||||||
18523 | HMFC | 0 | 0 | |||||||
18524 | HMFXX | 0 | 0.09 | 2.65 | 2.70 | 403 | ||||
18525 | HMG | 100 | 9 1/8 | 0 | ||||||
18526 | HMGBX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
18527 | HMGC | 2500 | 1 3/8 | 1 3/8 | 1 13/32 | 1 5/16 | 1 5/16 | 1 13/32 | 46200 | |
18528 | HMGN | 5000 | 2 3/16 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 1/4 | 36400 | |
18529 | HMGNW | 1200 | 1/2 | 0 | ||||||
18530 | HMGRX | 0 | 15.10 | 15.10 | 15.10 | 0 | ||||
18531 | HMGXX | 0 | 0.34 | 4.54 | 4.64 | 2044 | ||||
18532 | HMH | 1300 | 21 | 21 | 21 5/8 | 0 | ||||
18533 | HMHL | 0 | 0 | |||||||
18534 | HMHM | 2300 | 25 1/8 | 24 1/2 | 25 1/8 | 24 1/2 | 24 1/2 | 25 1/4 | 2400 | |
18535 | HMHS | 0 | 0 | |||||||
18536 | HMHY | 0 | 0 | |||||||
18537 | HMIEX | 0 | 16.34 | 16.34 | 16.34 | 0 | ||||
18538 | HMIGX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
18539 | HMII | 1500 | 5 1/2 | 5 | 5 1/2 | 5 | 5 | 5 3/4 | 8100 | |
18540 | HMIL | 1800 | 4.7500 | 4.5000 | 5.5000 | 0 | ||||
18541 | HMIS | 1000 | 1 7/16 | 1 3/8 | 1 5/8 | 1 3/8 | 1 7/16 | 1 9/16 | 39000 | |
18542 | HMIT | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
18543 | HMM | 0 | 0 | |||||||
18544 | HMM.A | 0 | 0 | |||||||
18545 | HMN | 500 | 37 3/4 | 0 | ||||||
18546 | HMNC | 0 | 0 | |||||||
18547 | HMNF | 1000 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/4 | 1000 | |
18548 | HMNR | 0 | 0 | |||||||
18549 | HMO | 0 | 218.82 | 221.71 | 221.93 | 218.78 | 0 | |||
18550 | HMQ | 300 | 22 1/4 | 23 | 23 1/2 | 0 | ||||
18551 | HMQA | 0 | 0 | |||||||
18552 | HMQC | 0 | 0 | |||||||
18553 | HMQF | 0 | 0 | |||||||
18554 | HMQI | 0 | 0 | |||||||
18555 | HMQJ | 0 | 0 | |||||||
18556 | HMQK | 0 | 0 | |||||||
18557 | HMQL | 0 | 0 | |||||||
18558 | HMQN | 0 | 0 | |||||||
18559 | HMQO | 0 | 0 | |||||||
18560 | HMQP | 0 | 0 | |||||||
18561 | HMQR | 0 | 0 | |||||||
18562 | HMQT | 0 | 0 | |||||||
18563 | HMQW | 0 | 0 | |||||||
18564 | HMRI | 400 | 0.0625 | 0 | ||||||
18565 | HMRX | 0 | 0 | |||||||
18566 | HMRXP | 0 | 0 | |||||||
18567 | HMS | 700 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 700 | |
18568 | HMS.V | 0 | 0 | |||||||
18569 | HMSA | 0 | 0 | |||||||
18570 | HMSB | 0 | 0 | |||||||
18571 | HMSC | 400 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 6 | 400 | |
18572 | HMSGX | 0 | 13.32 | 13.32 | 13.32 | 0 | ||||
18573 | HMSL | 0 | 0 | |||||||
18574 | HMSO | 0 | 0 | |||||||
18575 | HMSR | 1100 | 8 1/4 | 8 1/4 | 8 1/4 | 7 7/8 | 8 | 8 3/8 | 18600 | |
18576 | HMST | 200 | 11.5000 | 0 | ||||||
18577 | HMSY | 400 | 17 1/2 | 17 1/2 | 17 1/2 | 16 1/4 | 17 | 17 1/2 | 567100 | |
18578 | HMSw | 0 | 6 3/4 | 7 1/4 | 0 | |||||
18579 | HMT/WD | 0 | 0 | |||||||
18580 | HMTA | 0 | 0 | |||||||
18581 | HMTC | 0 | 0 | |||||||
18582 | HMTCW | 300 | 6.5000 | 0 | ||||||
18583 | HMTE | 0 | 0 | |||||||
18584 | HMTG | 0 | 0 | |||||||
18585 | HMTI | 0 | 0 | |||||||
18586 | HMTL | 0 | 0 | |||||||
18587 | HMTO | 0 | 0 | |||||||
18588 | HMTR | 0 | 0 | |||||||
18589 | HMTS | 0 | 0 | |||||||
18590 | HMTT | 10000 | 17 1/2 | 18 1/4 | 18 1/4 | 17 | 17 1/4 | 17 1/2 | 266600 | |
18591 | HMTV | 0 | 0 | |||||||
18592 | HMTX | 0 | 0.0020 | 0.1000 | 0 | |||||
18593 | HMTXX | 0 | 0.54 | 4.45 | 4.53 | 3007 | ||||
18594 | HMTpA | 0 | 0 | |||||||
18595 | HMTw | 0 | 11 5/8 | 12 1/8 | 0 | |||||
18596 | HMV | 0 | 218.27 | 0 | ||||||
18597 | HMWK | 2000 | 3 | 3 | 3 1/16 | 2 7/8 | 2 7/8 | 3 | 22800 | |
18598 | HMWKU | 4000 | 4 | 2 7/8 | 4 3/4 | 0 | ||||
18599 | HMWKW | 5500 | 1 1/4 | 1 1/8 | 1 1/4 | 1 1/32 | 1 1/32 | 1 1/4 | 17500 | |
18600 | HMX | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 5 | 200 | |
18601 | HMXD | 0 | 0 | |||||||
18602 | HMXDF | 0 | 1.9800 | 2.0000 | 2.5000 | 0 | ||||
18603 | HMXL | 0 | 0 | |||||||
18604 | HMXM | 0 | 0 | |||||||
18605 | HMXV | 0 | 0 | |||||||
18606 | HMXY | 0 | 0 | |||||||
18607 | HMY | 100 | 12 7/8 | 14 1/8 | 14 1/2 | 0 | ||||
18608 | HMYB | 0 | 0 | |||||||
18609 | HMYC | 0 | 0 | |||||||
18610 | HMYD | 0 | 0 | |||||||
18611 | HMYFF | 0 | 12.7500 | 0 | ||||||
18612 | HMYK | 0 | 0 | |||||||
18613 | HMYL | 0 | 0 | |||||||
18614 | HMYP | 0 | 0 | |||||||
18615 | HMYS | 0 | 0 | |||||||
18616 | HMYX | 0 | 0 | |||||||
18617 | HN | 500 | 26 1/8 | 26 1/2 | 27 5/8 | 0 | ||||
18618 | HNBC | 1700 | 25 1/4 | 26 | 26 | 24 1/2 | 24 3/4 | 26 | 3700 | |
18619 | HNBL | 200 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.0000 | 7.5000 | 200 | |
18620 | HNCS | 200 | 29 | 28 1/4 | 29 | 28 1/4 | 28 1/2 | 29 | 241100 | |
18621 | HNDX | 0 | 0 | |||||||
18622 | HNFC | 1000 | 25 | 24 1/4 | 25 | 24 1/4 | 24 1/2 | 25 1/2 | 7500 | |
18623 | HNFN | 0 | 0 | |||||||
18624 | HNFNY | 0 | 12.0625 | 0 | ||||||
18625 | HNFS | 0 | 0 | |||||||
18626 | HNFSA | 200 | 32.0000 | 31.0000 | 47.0000 | 0 | ||||
18627 | HNGS | 0 | 0 | |||||||
18628 | HNH | 800 | 17 | 16 7/8 | 17 1/4 | 0 | ||||
18629 | HNHA | 0 | 0 | |||||||
18630 | HNHU | 0 | 0 | |||||||
18631 | HNM | 0 | 0 | |||||||
18632 | HNMC | 0 | 0 | |||||||
18633 | HNMT | 0 | 0 | |||||||
18634 | HNP | 100 | 16 1/8 | 18 | 18 3/8 | 0 | ||||
18635 | HNRIF | 0 | 0 | |||||||
18636 | HNRS | 12500 | 1.1300 | 1.0700 | 1.2000 | 0 | ||||
18637 | HNT | 2100 | 1 3/32 | 0 | ||||||
18638 | HNTR | 0 | 0 | |||||||
18639 | HNV | 500 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 1/16 | 1300 | |
18640 | HNVL | 0 | 0 | |||||||
18641 | HNVM | 0 | 0 | |||||||
18642 | HNVN | 0 | 0 | |||||||
18643 | HNVV | 0 | 0 | |||||||
18644 | HNVr | 1000 | 1/64 | 1/*** | 1/64 | 0 | ||||
18645 | HNW | 500 | 6 7/16 | 6 7/16 | 6 7/16 | 6 7/16 | 500 | |||
18646 | HNZ | 800 | 38 | 38 3/8 | 38 3/8 | 37 5/8 | 37 5/8 | 38 1/8 | 5500 | |
18647 | HNZB | 0 | 0 | |||||||
18648 | HNZC | 0 | 0 | |||||||
18649 | HNZF | 0 | 0 | |||||||
18650 | HNZI | 0 | 0 | |||||||
18651 | HNZL | 0 | 0 | |||||||
18652 | HNZM | 0 | 0 | |||||||
18653 | HNZO | 0 | 0 | |||||||
18654 | HNZS | 0 | 0 | |||||||
18655 | HNZT | 0 | 0 | |||||||
18656 | HNZY | 0 | 0 | |||||||
18657 | HNZp | 500 | 419 1/2 | 400 | 600 | 0 | ||||
18658 | HNZw | 0 | 30 1/8 | 31 1/4 | 0 | |||||
18659 | HOC | 100 | 25 1/4 | 26 1/4 | 26 7/8 | 0 | ||||
18660 | HOCD | 0 | 0 | |||||||
18661 | HOCF | 0 | 0 | |||||||
18662 | HOCL | 0 | 0 | |||||||
18663 | HOCO | 0 | 0 | |||||||
18664 | HOCT | 0 | 0 | |||||||
18665 | HOCZ | 0 | 0 | |||||||
18666 | HOEH | 0 | 0 | |||||||
18667 | HOEN | 10000 | 4 5/16 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 3/8 | 16500 | |
18668 | HOF | 0 | 0 | |||||||
18669 | HOFC | 1000 | 3.2500 | 6.6250 | 7.0000 | 6.5000 | 5.2500 | 7.0000 | 92500 | |
18670 | HOFCW | 0 | 0 | |||||||
18671 | HOFL | 500 | 17.1250 | 17.1250 | 17.1250 | 17.1250 | 17.1250 | 17.3750 | 500 | |
18672 | HOFT | 3000 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 7000 | |||
18673 | HOG | 500 | 12 3/8 | 11 1/4 | 11 7/8 | 0 | ||||
18674 | HOGC | 1900 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | 1900 | |||
18675 | HOGN | 0 | 0 | |||||||
18676 | HOHI | 500 | 2.4992 | 0 | ||||||
18677 | HOHIE | 0 | 0 | |||||||
18678 | HOIXX | 0 | 0.40 | 2.89 | 2.95 | 354 | ||||
18679 | HOKC | 0 | 0 | |||||||
18680 | HOL/A | 1000 | 5/8 | 0 | ||||||
18681 | HOLA | 800 | 0.0625 | 0 | ||||||
18682 | HOLO | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/2 | 9000 | |
18683 | HOLX | 1000 | 24 1/4 | 26 | 26 1/2 | 23 3/4 | 24 | 24 1/2 | 441500 | |
18684 | HOM | 200 | 14 1/2 | 14 | 14 3/4 | 0 | ||||
18685 | HOMC | 0 | 0 | |||||||
18686 | HOME | 0 | 0 | |||||||
18687 | HOMEF | 2500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 1/8 | 2500 | |
18688 | HOMF | 1000 | 34 1/4 | 32 | 34 1/4 | 32 | 33 | 34 1/4 | 11600 | |
18689 | HOMG | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 3/4 | 6000 | |
18690 | HOMI | 10000 | 0.1562 | 0.0800 | 0.1562 | 0.0800 | 0.0800 | 0.1875 | 30000 | |
18691 | HOMQ | 200 | 29.0000 | 28.0000 | 30.0000 | 28.0000 | 26.0000 | 35.0000 | 600 | |
18692 | HOMS | 300 | 7 7/8 | 8 | 8 | 7 5/8 | 7 5/8 | 8 | 8800 | |
18693 | HON | 200 | 67 3/8 | 67 3/8 | 67 3/8 | 67 3/8 | 68 | 69 | 200 | |
18694 | HONA | 0 | 0 | |||||||
18695 | HONB | 0 | 0 | |||||||
18696 | HONC | 0 | 0 | |||||||
18697 | HOND | 0 | 0 | |||||||
18698 | HONE | 0 | 0 | |||||||
18699 | HONF | 0 | 0 | |||||||
18700 | HONG | 0 | 0 | |||||||
18701 | HONGY | 0 | 2.8100 | 2.9600 | 0 | |||||
18702 | HONH | 0 | 0 | |||||||
18703 | HONI | 200 | 31 5/8 | 31 3/4 | 31 3/4 | 31 1/8 | 31 1/8 | 31 3/4 | 39700 | |
18704 | HONK | 0 | 0 | |||||||
18705 | HONL | 0 | 0 | |||||||
18706 | HONM | 0 | 0 | |||||||
18707 | HONN | 0 | 0 | |||||||
18708 | HONO | 0 | 0 | |||||||
18709 | HONP | 0 | 0 | |||||||
18710 | HONR | 0 | 0 | |||||||
18711 | HONS | 0 | 0 | |||||||
18712 | HONT | 100 | 70.0000 | 0 | ||||||
18713 | HONU | 0 | 0 | |||||||
18714 | HONW | 0 | 0 | |||||||
18715 | HONX | 0 | 0 | |||||||
18716 | HONY | 0 | 0 | |||||||
18717 | HONZ | 0 | 0 | |||||||
18718 | HOO | 50500 | 21 1/2 | 0 | ||||||
18719 | HOOB | 100 | 11.0000 | 11.0000 | 17.0000 | 0 | ||||
18720 | HOOD | 0 | 0 | |||||||
18721 | HOODO | 600 | 16.8750 | 0 | ||||||
18722 | HOODP | 0 | 0 | |||||||
18723 | HOOG | 0 | 0 | |||||||
18724 | HOOK | 100 | 14 1/4 | 14 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 36600 | |
18725 | HOOP | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 4300 | |
18726 | HOOPW | 100 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 1/2 | 100 | |
18727 | HOOT | 0 | 0 | |||||||
18728 | HOP/WS | 0 | 3/32 | 7/32 | 0 | |||||
18729 | HOPR | 3500 | 13/32 | 13/32 | 13/32 | 3/8 | 11/32 | 13/32 | 333600 | |
18730 | HOPRP | 2000 | 1 5/8 | 3/4 | 1 5/8 | 3/4 | 3/4 | 1 5/8 | 3000 | |
18731 | HOPRW | 8000 | 3/32 | 1/8 | 1/8 | 3/32 | 3/32 | 3/16 | 16900 | |
18732 | HOPS | 500 | 5.6250 | 5.2500 | 5.6250 | 0 | ||||
18733 | HOPp | 0 | 3/4 | 1 3/4 | 0 | |||||
18734 | HORAP | 0 | 0 | |||||||
18735 | HORMX | 0 | 27.36 | 27.36 | 27.36 | 0 | ||||
18736 | HORN | 5000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
18737 | HOSBX | 0 | 5.18 | 5.18 | 5.18 | 0 | ||||
18738 | HOSN | 0 | 0 | |||||||
18739 | HOSP | 1000 | 5 | 4 7/8 | 5 1/4 | 0 | ||||
18740 | HOST | 3500 | 6 3/4 | 7 1/8 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 26800 | |
18741 | HOT | 500 | 45 7/8 | 47 1/8 | 47 5/8 | 0 | ||||
18742 | HOT.Z | 0 | 0 | |||||||
18743 | HOT/WS/B | 200 | 3/64 | 3/64 | 5/64 | 0 | ||||
18744 | HOTA | 0 | 0 | |||||||
18745 | HOTB | 0 | 0 | |||||||
18746 | HOTE | 0 | 0 | |||||||
18747 | HOTN | 0 | 0 | |||||||
18748 | HOTS | 0 | 0 | |||||||
18749 | HOTT | 1000 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 1100 | |
18750 | HOU | 100 | 22 1/8 | 22 1/4 | 22 1/4 | 22 1/8 | 22 | 22 1/2 | 800 | |
18751 | HOUC | 0 | 0 | |||||||
18752 | HOUD | 0 | 0 | |||||||
18753 | HOUF | 0 | 0 | |||||||
18754 | HOUG | 0 | 0 | |||||||
18755 | HOUL | 100 | 5.0000 | 5.0000 | 5.3750 | 0 | ||||
18756 | HOUN | 0 | 0 | |||||||
18757 | HOUO | 0 | 0 | |||||||
18758 | HOUOP | 0 | 0 | |||||||
18759 | HOUP | 0 | 0 | |||||||
18760 | HOUR | 0 | 0 | |||||||
18761 | HOUT | 0 | 0 | |||||||
18762 | HOV | 1000 | 6 | 5 3/8 | 6 1/16 | 0 | ||||
18763 | HOVB | 1000 | 18.5000 | 18.2500 | 18.5000 | 18.2500 | 18.2500 | 19.0000 | 2000 | |
18764 | HOVLX | 0 | 21.95 | 21.95 | 21.95 | 0 | ||||
18765 | HOVN | 0 | 0 | |||||||
18766 | HOVT | 0 | 0 | |||||||
18767 | HOVVB | 100 | 5.5000 | 0 | ||||||
18768 | HOVW | 0 | 0 | |||||||
18769 | HOW | 200 | 41 | 0 | ||||||
18770 | HOWT | 3500 | 1 13/16 | 1 3/4 | 1 7/8 | 1 3/4 | 1 23/32 | 1 7/8 | 84800 | |
18771 | HOWW | 0 | 0 | |||||||
18772 | HOWWY | 0 | 3.3000 | 3.2500 | 3.5000 | 0 | ||||
18773 | HOX | 0 | 512.35 | 0 | ||||||
18774 | HP | 200 | 55 | 55 | 55 | 55 | 53 3/4 | 54 3/4 | 100 | |
18775 | HPBC | 2800 | 17 | 17 | 17 | 17 | 16 1/2 | 17 | 2800 | |
18776 | HPC | 300 | 48 5/8 | 49 1/8 | 49 1/8 | 48 1/2 | 48 1/4 | 48 3/4 | 1600 | |
18777 | HPCA | 0 | 0 | |||||||
18778 | HPCD | 0 | 0 | |||||||
18779 | HPCE | 0 | 0 | |||||||
18780 | HPCG | 0 | 0 | |||||||
18781 | HPCI | 0 | 0 | |||||||
18782 | HPCK | 0 | 0 | |||||||
18783 | HPCL | 0 | 0 | |||||||
18784 | HPCO | 200 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
18785 | HPCR | 0 | 0 | |||||||
18786 | HPCS | 0 | 0 | |||||||
18787 | HPCT | 0 | 0 | |||||||
18788 | HPCW | 0 | 0 | |||||||
18789 | HPCX | 0 | 0 | |||||||
18790 | HPDS | 0 | 0 | |||||||
18791 | HPDSF | 0 | 0.1500 | 0 | ||||||
18792 | HPE/WS | 0 | 1/4 | 1/2 | 0 | |||||
18793 | HPG | 1300 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 7/8 | 20 3/8 | 1300 | |
18794 | HPGT | 0 | 0 | |||||||
18795 | HPGX | 0 | 0 | |||||||
18796 | HPH | 24500 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 43 7/8 | 44 3/8 | 24500 | |
18797 | HPHB | 0 | 0 | |||||||
18798 | HPHC | 0 | 0 | |||||||
18799 | HPHG | 0 | 0 | |||||||
18800 | HPHH | 0 | 0 | |||||||
18801 | HPHL | 0 | 0 | |||||||
18802 | HPHN | 0 | 0 | |||||||
18803 | HPHO | 0 | 0 | |||||||
18804 | HPHX | 0 | 0 | |||||||
18805 | HPI | 300 | 3 | 0 | ||||||
18806 | HPII | 11700 | 0.0500 | 0 | ||||||
18807 | HPIN | 0 | 0 | |||||||
18808 | HPIP | 1000 | 4 3/4 | 4 3/4 | 5 1/8 | 4 3/4 | 4 1/2 | 5 1/8 | 5100 | |
18809 | HPIW | 0 | 0 | |||||||
18810 | HPIXX | 0 | 0.46 | 4.76 | 4.88 | 3532 | ||||
18811 | HPIw | 400 | 5 | 0 | ||||||
18812 | HPKW | 0 | 0.0300 | 0.7300 | 0 | |||||
18813 | HPL | 0 | 0 | |||||||
18814 | HPLX | 2000 | 1 1/2 | 1 13/32 | 1 5/8 | 1 13/32 | 1 15/32 | 1 17/32 | 66500 | |
18815 | HPN | 0 | 0 | |||||||
18816 | HPN+ | 0 | 0 | |||||||
18817 | HPNC | 0 | 0 | |||||||
18818 | HPNI | 0 | 0 | |||||||
18819 | HPNT | 0 | 0 | |||||||
18820 | HPNp | 400 | 27 3/4 | 0 | ||||||
18821 | HPP | 100 | 4 1/8 | 0 | ||||||
18822 | HPR | 500 | 2 1/4 | 1 3/4 | 2 | 0 | ||||
18823 | HPRI | 10000 | 15 | 14 | 15 1/4 | 13 1/2 | 14 3/4 | 15 1/2 | 608600 | |
18824 | HPRK | 15000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 5/8 | 11 5/8 | 11 3/4 | 479800 | |
18825 | HPRKZ | 500 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
18826 | HPRR | 0 | 0 | |||||||
18827 | HPRT | 3000 | 23 1/2 | 24 3/8 | 24 5/8 | 23 1/2 | 23 1/2 | 24 | 87700 | |
18828 | HPRXX | 0 | 0.44 | 5.24 | 5.44 | 16983 | ||||
18829 | HPS | 300 | 19 | 18 3/8 | 19 | 0 | ||||
18830 | HPSC | 37500 | 6 13/32 | 6 | 6 1/2 | 0 | ||||
18831 | HPSE | 0 | 0 | |||||||
18832 | HPSI | 0 | 0 | |||||||
18833 | HPSL | 0 | 0 | |||||||
18834 | HPSP | 0 | 0 | |||||||
18835 | HPSX | 0 | 0 | |||||||
18836 | HPT | 300 | 27 | 26 3/4 | 27 1/8 | 0 | ||||
18837 | HPTC | 0 | 0 | |||||||
18838 | HPTF | 400 | 9.2500 | 9.2500 | 9.2500 | 8.5000 | 8.5000 | 9.2500 | 3700 | |
18839 | HPW/WS | 1000 | 1/8 | 0 | ||||||
18840 | HPWR | 44000 | 3 | 3 1/8 | 3 1/8 | 2 13/16 | 3 | 3 7/8 | 130300 | |
18841 | HPX | 2100 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/8 | 2 1/2 | 2100 | |
18842 | HPXM | 0 | 0 | |||||||
18843 | HQ | 300 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/8 | 23 1/2 | 300 | |
18844 | HQH | 100 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 1/4 | 100 | |
18845 | HQL | 100 | 12 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
18846 | HR | 800 | 24 3/8 | 24 1/2 | 25 | 0 | ||||
18847 | HRB | 1000 | 29 1/4 | 28 3/4 | 29 3/8 | 28 1/2 | 29 1/8 | 29 1/4 | 14100 | |
18848 | HRBA | 0 | 0 | |||||||
18849 | HRBB | 0 | 0 | |||||||
18850 | HRBC | 200 | 26 1/4 | 26 1/4 | 27 | 26 1/4 | 26 1/4 | 27 | 44700 | |
18851 | HRBD | 0 | 0 | |||||||
18852 | HRBE | 0 | 0 | |||||||
18853 | HRBF | 300 | 15 1/2 | 15 1/8 | 15 5/8 | 15 1/8 | 15 1/4 | 15 5/8 | 5600 | |
18854 | HRBG | 0 | 0 | |||||||
18855 | HRBH | 0 | 0 | |||||||
18856 | HRBI | 0 | 0 | |||||||
18857 | HRBK | 0 | 0 | |||||||
18858 | HRBL | 0 | 0 | |||||||
18859 | HRBM | 0 | 0 | |||||||
18860 | HRBN | 0 | 0 | |||||||
18861 | HRBO | 0 | 0 | |||||||
18862 | HRBP | 0 | 0 | |||||||
18863 | HRBQ | 0 | 0 | |||||||
18864 | HRBR | 0 | 0 | |||||||
18865 | HRBS | 0 | 0 | |||||||
18866 | HRBT | 0 | 0 | |||||||
18867 | HRBU | 0 | 0 | |||||||
18868 | HRBV | 0 | 0 | |||||||
18869 | HRBW | 0 | 0 | |||||||
18870 | HRBX | 0 | 0 | |||||||
18871 | HRBY | 0 | 0 | |||||||
18872 | HRBZ | 0 | 0 | |||||||
18873 | HRC | 200 | 38 1/8 | 37 3/4 | 38 1/8 | 37 3/4 | 36 3/8 | 38 1/4 | 900 | |
18874 | HRC.I | 0 | 0 | |||||||
18875 | HRCC | 0 | 0 | |||||||
18876 | HRCE | 0 | 0 | |||||||
18877 | HRCK | 0 | 0 | |||||||
18878 | HRCM | 0 | 0 | |||||||
18879 | HRCPX | 0 | 17.39 | 17.39 | 18.26 | 10800 | ||||
18880 | HRCR | 15 | 1800.00 | 1695.00 | 2090.00 | 0 | ||||
18881 | HRCT | 100 | 2.7500 | 2.7500 | 3.7500 | 0 | ||||
18882 | HRCVX | 0 | 15.30 | 15.30 | 16.06 | 0 | ||||
18883 | HRCX | 0 | 0 | |||||||
18884 | HRD | 200 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/2 | 32 1/8 | 32 5/8 | 300 | |
18885 | HRDC | 0 | 0 | |||||||
18886 | HRDD | 0 | 0 | |||||||
18887 | HRDE | 0 | 0 | |||||||
18888 | HRDG | 1000 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 1/2 | 6 5/8 | 25000 | |
18889 | HRDN | 0 | 0 | |||||||
18890 | HRE | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 1/2 | 16 1/2 | 100 | |
18891 | HREF | 0 | 0 | |||||||
18892 | HREL | 0 | 0 | |||||||
18893 | HRFD | 400 | 51.0000 | 0 | ||||||
18894 | HRG | 300 | 13/16 | 1/2 | 7/8 | 0 | ||||
18895 | HRGP | 3300 | 0.3750 | 0.3750 | 0.7500 | 0 | ||||
18896 | HRH | 700 | 13 1/4 | 0 | ||||||
18897 | HRHC | 0 | 0 | |||||||
18898 | HRI | 700 | 19/32 | 17/32 | 25/32 | 0 | ||||
18899 | HRIDX | 0 | 10.26 | 10.26 | 10.66 | 0 | ||||
18900 | HRL | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/4 | 25 5/8 | 1000 | |
18901 | HRLB | 0 | 0 | |||||||
18902 | HRLC | 0 | 0 | |||||||
18903 | HRLD | 0 | 0 | |||||||
18904 | HRLE | 0 | 0 | |||||||
18905 | HRLGX | 0 | 9.25 | 9.25 | 9.61 | 0 | ||||
18906 | HRLI | 0 | 0 | |||||||
18907 | HRLK | 0 | 0 | |||||||
18908 | HRLL | 0 | 0 | |||||||
18909 | HRLM | 0 | 0 | |||||||
18910 | HRLR | 0 | 0 | |||||||
18911 | HRLS | 0 | 0 | |||||||
18912 | HRLT | 0 | 0 | |||||||
18913 | HRLY | 2000 | 13 | 13 | 13 5/8 | 12 | 12 5/8 | 13 | 115300 | |
18914 | HRMC | 0 | 0 | |||||||
18915 | HRMI | 500 | 15 | 14 9/16 | 15 | 14 1/2 | 14 5/8 | 15 | 7200 | |
18916 | HRMN | 300 | 17 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 72900 | |
18917 | HRMY | 500 | 1.1250 | 1.5000 | 3.5000 | 4500 | ||||
18918 | HRN | 1400 | 5/8 | 0 | ||||||
18919 | HRNEX | 0 | 9.29 | 9.29 | 9.29 | 0 | ||||
18920 | HRNS | 0 | 0 | |||||||
18921 | HRP | 100 | 18 7/8 | 18 3/4 | 18 7/8 | 18 3/4 | 18 3/8 | 18 7/8 | 200 | |
18922 | HRPT | 0 | 0 | |||||||
18923 | HRR | 10000 | 1/4 | 3/16 | 9/32 | 0 | ||||
18924 | HRS | 100 | 68 1/8 | 68 1/8 | 68 1/8 | 68 1/8 | 67 3/4 | 68 1/4 | 200 | |
18925 | HRSC | 0 | 0 | |||||||
18926 | HRSCX | 0 | 24.74 | 24.74 | 25.97 | 0 | ||||
18927 | HRSD | 0 | 0 | |||||||
18928 | HRSE | 0 | 0 | |||||||
18929 | HRSF | 0 | 0 | |||||||
18930 | HRSG | 0 | 0 | |||||||
18931 | HRSH | 5000 | 19 | 18 3/4 | 19 | 18 3/4 | 18 3/4 | 19 | 85000 | |
18932 | HRSI | 0 | 0 | |||||||
18933 | HRSK | 0 | 0 | |||||||
18934 | HRSMX | 0 | 13.80 | 13.80 | 13.80 | 0 | ||||
18935 | HRSN | 0 | 0 | |||||||
18936 | HRSNF | 2000 | 7/16 | 7/16 | 1/2 | 7/16 | 7/16 | 5/8 | 15500 | |
18937 | HRSO | 0 | 0 | |||||||
18938 | HRSP | 0 | 0 | |||||||
18939 | HRSR | 0 | 0 | |||||||
18940 | HRSS | 0 | 0 | |||||||
18941 | HRST | 0 | 0 | |||||||
18942 | HRSTOQ | 0 | 0 | |||||||
18943 | HRSV | 0 | 0 | |||||||
18944 | HRSW | 0 | 0 | |||||||
18945 | HRSX | 0 | 0 | |||||||
18946 | HRT | 4000 | 3 1/2 | 2 7/8 | 3 1/4 | 0 | ||||
18947 | HRTBX | 0 | 27.50 | 27.50 | 27.50 | 0 | ||||
18948 | HRTCX | 0 | 27.66 | 27.66 | 27.66 | 0 | ||||
18949 | HRTD | 0 | 0 | |||||||
18950 | HRTLX | 0 | 28.42 | 28.42 | 30.15 | 20000 | ||||
18951 | HRTVX | 0 | 32.91 | 32.91 | 32.91 | 0 | ||||
18952 | HRUSX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
18953 | HRV | 1000 | 1 | 1/8 | 5/8 | 0 | ||||
18954 | HRVIX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
18955 | HRVV | 0 | 0 | |||||||
18956 | HRVY | 1000 | 6 3/4 | 6 5/8 | 7 3/8 | 6 5/8 | 6 1/2 | 7 | 24800 | |
18957 | HRW | 0 | 0 | |||||||
18958 | HRW.A | 0 | 0 | |||||||
18959 | HRWIX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
18960 | HRX | 0 | 0 | |||||||
18961 | HRXL | 0 | 0 | |||||||
18962 | HRY | 200 | 27 5/8 | 0 | ||||||
18963 | HRYC | 4700 | 3.2500 | 0 | ||||||
18964 | HRZB | 500 | 13 3/8 | 13 3/4 | 13 3/4 | 13 3/8 | 13 3/8 | 14 | 25800 | |
18965 | HRZE | 0 | 0 | |||||||
18966 | HS | 600 | 10 7/8 | 11 | 11 | 10 5/8 | 10 7/8 | 11 | 1800 | |
18967 | HSA | 0 | 0 | |||||||
18968 | HSAC | 0 | 0 | |||||||
18969 | HSAH | 0 | 0 | |||||||
18970 | HSAL | 0 | 0 | |||||||
18971 | HSAW | 0 | 0 | |||||||
18972 | HSApA | 1000 | 46 | 46 | 46 | 46 | 1000 | |||
18973 | HSB | 500 | 45 1/8 | 45 3/8 | 45 3/8 | 45 1/8 | 45 1/8 | 45 7/8 | 600 | |
18974 | HSBC | 0 | 0 | |||||||
18975 | HSBCF | 0 | 20.7500 | 0 | ||||||
18976 | HSBDF | 0 | 20.6250 | 0 | ||||||
18977 | HSBEF | 0 | 21.0000 | 0 | ||||||
18978 | HSBH | 0 | 0 | |||||||
18979 | HSBHY | 0 | 206.5000 | 0 | ||||||
18980 | HSBO | 0 | 0 | |||||||
18981 | HSC | 100 | 70 | 70 | 70 | 70 | 69 3/4 | 70 1/8 | 700 | |
18982 | HSCC | 0 | 0 | |||||||
18983 | HSCCX | 0 | 24.47 | 24.47 | 24.47 | 0 | ||||
18984 | HSCF | 0 | 0 | |||||||
18985 | HSCI | 0 | 0 | |||||||
18986 | HSCIX | 0 | 16.14 | 16.14 | 16.14 | 0 | ||||
18987 | HSCL | 1700 | 4 7/16 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 5/8 | 136700 | |
18988 | HSCT | 0 | 0 | |||||||
18989 | HSD/WSw | 400 | 8 3/4 | 8 5/8 | 8 7/8 | 0 | ||||
18990 | HSDC | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 | 8 3/4 | 2800 | |
18991 | HSDG | 0 | 0 | |||||||
18992 | HSDw | 500 | 18 1/4 | 18 1/8 | 18 3/8 | 0 | ||||
18993 | HSE | 1000 | 17 1/4 | 0 | ||||||
18994 | HSEAX | 0 | 29.25 | 29.25 | 30.79 | 0 | ||||
18995 | HSECX | 0 | 28.40 | 28.40 | 28.40 | 0 | ||||
18996 | HSEE | 0 | 0 | |||||||
18997 | HSET | 0 | 0 | |||||||
18998 | HSEX | 0 | 0 | |||||||
18999 | HSFC | 0 | 0 | |||||||
19000 | HSG | 0 | 0 | |||||||
19001 | HSG.A | 0 | 0 | |||||||
19002 | HSG.B | 0 | 0 | |||||||
19003 | HSHI | 5000 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.1250 | 1.7500 | 5000 | |
19004 | HSI | 100 | 5 1/2 | 6 1/2 | 6 7/8 | 0 | ||||
19005 | HSIC | 1500 | 41 | 38 1/4 | 41 1/4 | 38 | 41 | 41 1/4 | 295100 | |
19006 | HSIN | 0 | 0 | |||||||
19007 | HSKL | 700 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 1800 | |
19008 | HSLP | 0 | 0 | |||||||
19009 | HSLPL | 0 | 0 | |||||||
19010 | HSLPN | 100 | 100.0000 | 0 | ||||||
19011 | HSLPO | 100 | 96.0000 | 0 | ||||||
19012 | HSLPP | 200 | 58.0000 | 0 | ||||||
19013 | HSLT | 0 | 0 | |||||||
19014 | HSLTH | 0 | 0 | |||||||
19015 | HSM | 700 | 17 3/4 | 17 3/4 | 18 1/8 | 0 | ||||
19016 | HSMC | 0 | 0 | |||||||
19017 | HSMT | 0 | 0 | |||||||
19018 | HSN | 100 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
19019 | HSNA | 0 | 0 | |||||||
19020 | HSNB | 0 | 0 | |||||||
19021 | HSNC | 0 | 0 | |||||||
19022 | HSNF | 0 | 0 | |||||||
19023 | HSNGY | 0 | 12.0000 | 0 | ||||||
19024 | HSNH | 0 | 0 | |||||||
19025 | HSNI | 0 | 0 | |||||||
19026 | HSNL | 0 | 0 | |||||||
19027 | HSNN | 0 | 0 | |||||||
19028 | HSNO | 0 | 0 | |||||||
19029 | HSNP | 0 | 0 | |||||||
19030 | HSNR | 1000 | 7/8 | 1/2 | 7/8 | 1/2 | 1/2 | 7/8 | 3000 | |
19031 | HSNS | 0 | 0 | |||||||
19032 | HSNT | 0 | 0 | |||||||
19033 | HSNU | 0 | 0 | |||||||
19034 | HSNV | 0 | 0 | |||||||
19035 | HSNW | 0 | 0 | |||||||
19036 | HSNY | 0 | 0 | |||||||
19037 | HSOL | 0 | 0 | |||||||
19038 | HSPEX | 0 | 28.40 | 28.40 | 28.40 | 0 | ||||
19039 | HSPGX | 0 | 19.60 | 19.60 | 20.63 | 0 | ||||
19040 | HSPT | 0 | 0 | |||||||
19041 | HSR | 500 | 5 1/8 | 5 3/8 | 5 7/8 | 0 | ||||
19042 | HSS | 2000 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 4000 | |
19043 | HSSC | 200 | 12.8750 | 12.8750 | 12.8750 | 12.8750 | 12.2500 | 12.8750 | 200 | |
19044 | HSSI | 0 | 0 | |||||||
19045 | HSST | 0 | 0 | |||||||
19046 | HST | 26000 | 8 3/8 | 0 | ||||||
19047 | HSTGX | 0 | 10.12 | 10.12 | 10.27 | 0 | ||||
19048 | HSTI | 0 | 0 | |||||||
19049 | HSTR | 500 | 16 3/4 | 17 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 3/4 | 19800 | |
19050 | HSTV | 4500 | 1.7500 | 1.7500 | 2.0625 | 1.7500 | 1.7500 | 2.1250 | 24200 | |
19051 | HSTVX | 0 | 21.69 | 21.69 | 22.77 | 0 | ||||
19052 | HSVL | 0 | 0 | |||||||
19053 | HSVLY | 2000 | 3 7/8 | 3 1/2 | 3 13/16 | 0 | ||||
19054 | HSY | 100 | 51 | 51 | 51 1/8 | 50 7/8 | 51 | 51 1/4 | 3700 | |
19055 | HSYE | 0 | 0 | |||||||
19056 | HSYF | 0 | 0 | |||||||
19057 | HSYFB | 0 | 0 | |||||||
19058 | HSYG | 0 | 6.5000 | 8.5000 | 0 | |||||
19059 | HSYH | 0 | 0 | |||||||
19060 | HSYK | 0 | 0 | |||||||
19061 | HSYM | 15000 | 1.2300 | 1.2500 | 1.2500 | 1.2300 | 0.6250 | 1.2500 | 49600 | |
19062 | HSYN | 0 | 0 | |||||||
19063 | HSYP | 0 | 0 | |||||||
19064 | HSYR | 0 | 0 | |||||||
19065 | HSYT | 0 | 0 | |||||||
19066 | HSYU | 0 | 0 | |||||||
19067 | HSYW | 0 | 0 | |||||||
19068 | HSYX | 0 | 0 | |||||||
19069 | HSYY | 0 | 0 | |||||||
19070 | HSYw | 100 | 45 | 45 5/8 | 46 1/8 | 0 | ||||
19071 | HSw | 0 | 30 3/8 | 31 1/8 | 0 | |||||
19072 | HTA | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 7 1/4 | 200 | |
19073 | HTAVF | 100 | 0.2500 | 0 | ||||||
19074 | HTAXX | 0 | 0.46 | 5.14 | 5.28 | 4723 | ||||
19075 | HTB | 1700 | 7 1/8 | 7 1/8 | 7 1/2 | 0 | ||||
19076 | HTBBG | 30 | 104 | 104 | 104 | 104 | 101 3/4 | 104 | 30 | |
19077 | HTBIX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
19078 | HTBK | 0 | 0 | |||||||
19079 | HTBKU | 0 | 0 | |||||||
19080 | HTBKW | 0 | 0 | |||||||
19081 | HTC | 1000 | 10 | 10 | 10 | 10 | 1000 | |||
19082 | HTCC | 0 | 0 | |||||||
19083 | HTCH | 500 | 52 5/8 | 52 5/8 | 53 1/4 | 51 7/8 | 52 5/8 | 53 1/4 | 79900 | |
19084 | HTCO | 400 | 27 | 26 1/2 | 29 1/4 | 0 | ||||
19085 | HTCP | 0 | 0 | |||||||
19086 | HTCR | 3000 | 0.1500 | 0 | ||||||
19087 | HTCXX | 0 | 0.53 | 3.26 | 3.29 | 4241 | ||||
19088 | HTCw | 0 | 0 | |||||||
19089 | HTD | 100 | 8 3/8 | 7 1/8 | 7 1/2 | 0 | ||||
19090 | HTE | 200 | 2 7/8 | 2 1/2 | 3 3/4 | 0 | ||||
19091 | HTEC | 1000 | 1 15/16 | 2 1/16 | 2 1/16 | 1 15/16 | 1 7/8 | 2 | 100300 | |
19092 | HTEH | 2500 | 1.5300 | 0 | ||||||
19093 | HTEK | 500 | 2.0000 | 2.0000 | 2.3750 | 0 | ||||
19094 | HTEL | 500 | 3 1/4 | 2 13/16 | 3 1/4 | 2 13/16 | 2 5/8 | 3 1/4 | 14500 | |
19095 | HTET | 0 | 0 | |||||||
19096 | HTETF | 0 | 0.0575 | 0 | ||||||
19097 | HTEXX | 0 | 0.54 | 3.32 | 3.37 | 2575 | ||||
19098 | HTFEP | 200 | 25.0000 | 0 | ||||||
19099 | HTG | 200 | 14 | 13 7/8 | 14 1/4 | 0 | ||||
19100 | HTGC | 0 | 0 | |||||||
19101 | HTGI | 0 | 0 | |||||||
19102 | HTGw | 0 | 18 7/8 | 19 1/2 | 0 | |||||
19103 | HTHA | 0 | 0 | |||||||
19104 | HTHIF | 0 | 9.5100 | 0 | ||||||
19105 | HTHN | 2500 | 2.7500 | 2.7500 | 4.5000 | 0 | ||||
19106 | HTHR | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/16 | 7 3/4 | 8 1/8 | 11600 | |
19107 | HTI | 0 | 0 | |||||||
19108 | HTIC | 13000 | 2.0000 | 2.0000 | 2.5000 | 0 | ||||
19109 | HTIK | 0 | 0 | |||||||
19110 | HTIXX | 0 | 0.36 | 4.64 | 4.92 | 3658 | ||||
19111 | HTK | 0 | 0 | |||||||
19112 | HTKG | 0 | 0 | |||||||
19113 | HTKH | 0 | 0 | |||||||
19114 | HTKT | 0 | 0 | |||||||
19115 | HTL | 100 | 9 | 0 | ||||||
19116 | HTLD | 1300 | 23 1/8 | 23 1/8 | 23 3/8 | 22 7/8 | 23 | 23 3/8 | 63100 | |
19117 | HTLF | 2100 | 24.0000 | 0 | ||||||
19118 | HTN | 500 | 53 1/4 | 52 | 52 3/4 | 0 | ||||
19119 | HTNF | 0 | 0 | |||||||
19120 | HTNL | 0 | 0 | |||||||
19121 | HTNO | 0 | 0 | |||||||
19122 | HTNR | 0 | 0 | |||||||
19123 | HTNT | 0 | 0 | |||||||
19124 | HTNZ | 10000 | 0.1050 | 0.1400 | 0.1500 | 0.0900 | 0.1050 | 0.1300 | 1054900 | |
19125 | HTO | 1200 | 7 1/2 | 7 1/4 | 7 5/8 | 0 | ||||
19126 | HTOXX | 0 | 0.34 | 3.13 | 3.19 | 4808 | ||||
19127 | HTPI | 2500 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0350 | 12000 | |
19128 | HTR | 1200 | 9 3/8 | 9 1/4 | 9 5/8 | 0 | ||||
19129 | HTREX | 0 | 10.31 | 10.31 | 10.82 | 0 | ||||
19130 | HTRXX | 0 | 0.39 | 5.10 | 5.35 | 6888 | ||||
19131 | HTSF | 1500 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.0625 | 3500 | |
19132 | HTST | 2000 | 13 3/4 | 14 | 14 | 13 5/8 | 13 5/8 | 14 | 50800 | |
19133 | HTSXX | 0 | 0.72 | 4.74 | 4.84 | 18139 | ||||
19134 | HTT | 200 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
19135 | HTTP | 13000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2.7500 | 13000 | |
19136 | HTV | 0 | 0 | |||||||
19137 | HTWN | 500 | 17.6250 | 17.7500 | 17.7500 | 17.6250 | 1500 | |||
19138 | HTXA | 700 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/4 | 700 | |
19139 | HTZE | 0 | 0 | |||||||
19140 | HTZR | 5000 | 0.1875 | 0.1250 | 0.3437 | 0 | ||||
19141 | HU | 0 | 0 | |||||||
19142 | HUB/A | 200 | 39 1/4 | 0 | ||||||
19143 | HUB/Aw | 0 | 31 1/2 | 33 3/4 | 0 | |||||
19144 | HUB/B | 100 | 42 1/2 | 0 | ||||||
19145 | HUB/Bw | 0 | 34 3/8 | 37 1/8 | 0 | |||||
19146 | HUBA | 0 | 0 | |||||||
19147 | HUBB | 0 | 0 | |||||||
19148 | HUBC | 2000 | 24 1/4 | 24 5/8 | 24 5/8 | 24 1/4 | 24 1/4 | 24 1/2 | 49900 | |
19149 | HUBG | 200 | 25 1/4 | 23 3/4 | 25 3/4 | 23 3/4 | 25 1/4 | 25 3/4 | 58300 | |
19150 | HUBX | 2000 | 0.0100 | 0 | ||||||
19151 | HUDS | 400 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 3/8 | 6 7/8 | 1300 | |
19152 | HUF | 500 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 3/4 | 500 | |
19153 | HUFK | 0 | 0 | |||||||
19154 | HUFN | 0 | 0 | |||||||
19155 | HUFZ | 0 | 0 | |||||||
19156 | HUG | 400 | 43 7/8 | 42 3/4 | 43 5/8 | 0 | ||||
19157 | HUGB | 0 | 0 | |||||||
19158 | HUGC | 0 | 0 | |||||||
19159 | HUGI | 0 | 0 | |||||||
19160 | HUGO | 1300 | 10 5/8 | 11 1/8 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 69800 | |
19161 | HUGS | 0 | 0 | |||||||
19162 | HUGT | 0 | 0 | |||||||
19163 | HUGTS | 300 | 8.0000 | 7.6250 | 8.0000 | 7.6250 | 7.6250 | 8.0000 | 1100 | |
19164 | HUGX | 0 | 0 | |||||||
19165 | HUI | 0 | 168.96 | 169.55 | 170.56 | 167.61 | 0 | |||
19166 | HULAX | 0 | 11.49 | 11.49 | 11.97 | 0 | ||||
19167 | HUM | 100 | 19 | 19 | 19 1/8 | 18 3/4 | 18 5/8 | 19 | 15000 | |
19168 | HUMA | 0 | 0 | |||||||
19169 | HUMB | 0 | 0 | |||||||
19170 | HUMC | 0 | 0 | |||||||
19171 | HUMCF | 100 | 31 | 33 1/8 | 33 1/8 | 31 | 31 | 31 3/8 | 99700 | |
19172 | HUME | 0 | 0 | |||||||
19173 | HUMF | 0 | 0 | |||||||
19174 | HUMH | 0 | 0 | |||||||
19175 | HUMK | 0 | 0 | |||||||
19176 | HUMM | 0 | 0 | |||||||
19177 | HUMN | 0 | 0 | |||||||
19178 | HUMP | 8000 | 8 1/2 | 8 3/8 | 8 5/8 | 8 3/8 | 8 1/4 | 9 | 9000 | |
19179 | HUMR | 0 | 0 | |||||||
19180 | HUMS | 0 | 0 | |||||||
19181 | HUMT | 0 | 0 | |||||||
19182 | HUMW | 0 | 0 | |||||||
19183 | HUMY | 0 | 0 | |||||||
19184 | HUN | 100 | 17 | 17 1/4 | 17 5/8 | 0 | ||||
19185 | HUNB | 0 | 0 | |||||||
19186 | HUNC | 0 | 0 | |||||||
19187 | HUNF | 600 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
19188 | HUNI | 0 | 0 | |||||||
19189 | HUNM | 200 | 4.0000 | 0 | ||||||
19190 | HUNR | 0 | 0 | |||||||
19191 | HUNS | 0 | 0 | |||||||
19192 | HUNY | 0 | 0 | |||||||
19193 | HUNw | 0 | 0 | |||||||
19194 | HUOI | 0 | 0 | |||||||
19195 | HURC | 2300 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/4 | 5 1/4 | 5 1/2 | 18600 | |
19196 | HURS | 0 | 0 | |||||||
19197 | HUSGX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
19198 | HUTXX | 0 | 0.27 | 4.68 | 4.99 | 15000 | ||||
19199 | HUV | 0 | 177.72 | 0 | ||||||
19200 | HUWH | 0 | 0 | |||||||
19201 | HUWHF | 0 | 7.7500 | 0 | ||||||
19202 | HVFD | 700 | 18 1/2 | 18 3/4 | 18 3/4 | 18 1/2 | 18 1/2 | 19 1/2 | 800 | |
19203 | HVGO | 1000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 12500 | |
19204 | HVIS | 0 | 0 | |||||||
19205 | HVSC | 0 | 0 | |||||||
19206 | HVSF | 24000 | 0.9687 | 1.0625 | 1.0625 | 0.9687 | 0.9375 | 1.0625 | 62400 | |
19207 | HVST | 250000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
19208 | HVTAF | 0 | 0.3200 | 0 | ||||||
19209 | HVY | 2000 | 15 3/4 | 15 3/4 | 16 1/2 | 0 | ||||
19210 | HVYA | 0 | 0 | |||||||
19211 | HVYR | 0 | 0 | |||||||
19212 | HVYS | 0 | 0 | |||||||
19213 | HWAI | 300 | 3.5000 | 3.5000 | 4.7500 | 0 | ||||
19214 | HWAKF | 0 | 0.0700 | 0 | ||||||
19215 | HWBAX | 0 | 19.36 | 19.36 | 19.36 | 0 | ||||
19216 | HWBF | 0 | 0 | |||||||
19217 | HWC | 0 | 0 | |||||||
19218 | HWCC | 500 | 4 1/2 | 4 3/8 | 4 1/2 | 4 1/8 | 4 1/4 | 4 1/2 | 140600 | |
19219 | HWCD | 0 | 0 | |||||||
19220 | HWEC | 100 | 19.2500 | 0 | ||||||
19221 | HWEN | 2000 | 12 7/8 | 12 3/4 | 13 1/4 | 0 | ||||
19222 | HWEQX | 0 | 20.92 | 20.92 | 20.92 | 0 | ||||
19223 | HWG | 600 | 14 1/8 | 0 | ||||||
19224 | HWGA | 0 | 0 | |||||||
19225 | HWGC | 0 | 0 | |||||||
19226 | HWGS | 0 | 0 | |||||||
19227 | HWII | 1000 | 1.0000 | 1.3750 | 1.3750 | 1.0000 | 0.6250 | 1.2500 | 4500 | |
19228 | HWINX | 0 | 22.19 | 22.19 | 22.19 | 0 | ||||
19229 | HWK | 100 | 8 1/16 | 0 | ||||||
19230 | HWKN | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 7 3/8 | 7 1/4 | 7 1/2 | 9600 | |
19231 | HWL | 100 | 13 7/8 | 0 | ||||||
19232 | HWLC | 0 | 0 | |||||||
19233 | HWLDX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
19234 | HWLL | 0 | 0 | |||||||
19235 | HWLLP | 200 | 50 | 50 | 51 1/2 | 0 | ||||
19236 | HWLN | 0 | 0 | |||||||
19237 | HWLS | 0 | 0 | |||||||
19238 | HWLX | 0 | 0 | |||||||
19239 | HWNB | 300 | 35.0000 | 35.0000 | 37.0000 | 0 | ||||
19240 | HWNC | 0 | 0 | |||||||
19241 | HWNK | 0 | 0 | |||||||
19242 | HWP | 100 | 53 3/4 | 54 1/8 | 54 3/8 | 53 1/2 | 53 3/8 | 54 3/8 | 4000 | |
19243 | HWPA | 0 | 0 | |||||||
19244 | HWPB | 0 | 0 | |||||||
19245 | HWPC | 0 | 0 | |||||||
19246 | HWPD | 0 | 0 | |||||||
19247 | HWPE | 0 | 0 | |||||||
19248 | HWPF | 0 | 0 | |||||||
19249 | HWPG | 0 | 0 | |||||||
19250 | HWPH | 0 | 0 | |||||||
19251 | HWPI | 0 | 0 | |||||||
19252 | HWPK | 0 | 0 | |||||||
19253 | HWPL | 0 | 0 | |||||||
19254 | HWPM | 0 | 0 | |||||||
19255 | HWPN | 0 | 0 | |||||||
19256 | HWPO | 0 | 0 | |||||||
19257 | HWPP | 0 | 0 | |||||||
19258 | HWPQ | 0 | 0 | |||||||
19259 | HWPR | 0 | 0 | |||||||
19260 | HWPS | 0 | 0 | |||||||
19261 | HWPT | 0 | 0 | |||||||
19262 | HWPU | 0 | 0 | |||||||
19263 | HWPV | 0 | 0 | |||||||
19264 | HWPW | 1500 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
19265 | HWPX | 0 | 0 | |||||||
19266 | HWPY | 0 | 0 | |||||||
19267 | HWPZ | 0 | 0 | |||||||
19268 | HWPw | 0 | 38 3/8 | 38 3/4 | 0 | |||||
19269 | HWRI | 100 | 104.0000 | 0 | ||||||
19270 | HWSCX | 0 | 22.06 | 22.06 | 22.06 | 0 | ||||
19271 | HWTRX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
19272 | HWY | 500 | 3/4 | 9/16 | 7/8 | 0 | ||||
19273 | HWYM | 1000 | 20 5/8 | 20 7/8 | 21 5/8 | 20 5/8 | 20 1/2 | 20 3/4 | 93400 | |
19274 | HX | 200 | 19 | 19 | 19 | 19 | 200 | |||
19275 | HXBIX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
19276 | HXBM | 200 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
19277 | HXC/WS | 600 | 2 | 0 | ||||||
19278 | HXL | 2500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 18 1/2 | 4900 | |
19279 | HXL.RV | 0 | 0 | |||||||
19280 | HXLGQ | 33 | 93 1/2 | 90 | 94 1/2 | 0 | ||||
19281 | HXLX | 0 | 0 | |||||||
19282 | HXLwr | 0 | 0 | |||||||
19283 | HXP/WS | 2800 | 1/32 | 0 | ||||||
19284 | HYAL | 0 | 0 | |||||||
19285 | HYALF | 5000 | 4 1/8 | 4 1/8 | 4 7/32 | 4 1/8 | 4 1/8 | 4 1/4 | 19900 | |
19286 | HYB/WS/Rw | 0 | 0 | |||||||
19287 | HYBC | 0 | 0 | |||||||
19288 | HYBD | 100 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 5/8 | 900 | |
19289 | HYBDW | 1500 | 3/16 | 3/16 | 3/16 | 3/16 | 1/8 | 3/8 | 1500 | |
19290 | HYBN | 25000 | 7 3/4 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 60500 | |
19291 | HYDE | 0 | 0 | |||||||
19292 | HYDEA | 200 | 5 1/4 | 5 3/8 | 5 3/8 | 5 1/4 | 4 3/4 | 5 3/8 | 400 | |
19293 | HYDEB | 2500 | 5 | 4 5/8 | 5 | 4 5/8 | 4 5/8 | 5 3/16 | 17000 | |
19294 | HYDI | 600 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
19295 | HYDNF | 0 | 0.1500 | 0 | ||||||
19296 | HYGMY | 0 | 8.7500 | 0 | ||||||
19297 | HYGN | 1000 | 0.1875 | 0.0937 | 0.1875 | 0.0937 | 0.0937 | 0.1875 | 4000 | |
19298 | HYI | 2000 | 7 1/2 | 7 5/8 | 8 | 0 | ||||
19299 | HYMX | 7500 | 1.0000 | 0.7500 | 1.2500 | 0 | ||||
19300 | HYP | 100 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
19301 | HYPR | 5000 | 2 1/16 | 2 1/16 | 2 1/16 | 2 1/16 | 1 3/4 | 2 1/16 | 15000 | |
19302 | HYPT | 0 | 0 | |||||||
19303 | HYPX | 0 | 0 | |||||||
19304 | HYR | 0 | 0 | |||||||
19305 | HYSN | 0 | 0 | |||||||
19306 | HYSW | 1000 | 21 3/4 | 22 5/8 | 22 7/8 | 21 3/4 | 21 3/4 | 21 7/8 | 149100 | |
19307 | HYU | 100 | 1/64 | 0 | ||||||
19308 | HYZLF | 0 | 3.6500 | 0 | ||||||
19309 | HZFS | 2000 | 14 5/8 | 14 1/2 | 15 1/4 | 0 | ||||
19310 | HZRC | 0 | 0 | |||||||
19311 | HZWV | 100 | 41 | 38 1/2 | 41 | 38 1/2 | 38 1/2 | 41 | 200 | |
19312 | HpA | 900 | 36 1/4 | 0 | ||||||
19313 | Hw | 0 | 0 | |||||||
19314 | I | 400 | 165 1/2 | 172 7/8 | 175 | 0 | ||||
19315 | I.ACB | 0 | 0 | |||||||
19316 | I.AGI | 0 | 0 | |||||||
19317 | I.AIN | 0 | 0 | |||||||
19318 | I.ALE | 0 | 0 | |||||||
19319 | I.ALI | 0 | 0 | |||||||
19320 | I.ALR | 0 | 0 | |||||||
19321 | I.ANS | 0 | 0 | |||||||
19322 | I.API | 0 | 0 | |||||||
19323 | I.ASG | 0 | 0 | |||||||
19324 | I.ASI | 0 | 0 | |||||||
19325 | I.ATE | 0 | 0 | |||||||
19326 | I.AUP | 0 | 0 | |||||||
19327 | I.BAN | 0 | 0 | |||||||
19328 | I.BAV | 0 | 0 | |||||||
19329 | I.BEN | 0 | 0 | |||||||
19330 | I.BER | 0 | 0 | |||||||
19331 | I.BNA | 0 | 0 | |||||||
19332 | I.BNL | 0 | 0 | |||||||
19333 | I.BNO | 0 | 0 | |||||||
19334 | I.BPM | 0 | 0 | |||||||
19335 | I.BPN | 0 | 0 | |||||||
19336 | I.BUL | 0 | 0 | |||||||
19337 | I.CAR | 0 | 0 | |||||||
19338 | I.CIT | 0 | 0 | |||||||
19339 | I.COC | 0 | 0 | |||||||
19340 | I.CRF | 0 | 0 | |||||||
19341 | I.CRO | 0 | 0 | |||||||
19342 | I.DAL | 0 | 0 | |||||||
19343 | I.ECH | 0 | 0 | |||||||
19344 | I.EDS | 0 | 0 | |||||||
19345 | I.EFI | 0 | 0 | |||||||
19346 | I.ELS | 0 | 0 | |||||||
19347 | I.ENE | 0 | 0 | |||||||
19348 | I.ENI | 0 | 0 | |||||||
19349 | I.ERC | 0 | 0 | |||||||
19350 | I.FA | 0 | 0 | |||||||
19351 | I.FCT | 0 | 0 | |||||||
19352 | I.FFI | 0 | 0 | |||||||
19353 | I.FIA | 0 | 0 | |||||||
19354 | I.FID | 0 | 0 | |||||||
19355 | I.FIT | 0 | 0 | |||||||
19356 | I.FNV | 0 | 0 | |||||||
19357 | I.GEM | 0 | 0 | |||||||
19358 | I.GFR | 0 | 0 | |||||||
19359 | I.IFI | 0 | 0 | |||||||
19360 | I.IFR | 0 | 0 | |||||||
19361 | I.IMI | 0 | 0 | |||||||
19362 | I.IRI | 0 | 0 | |||||||
19363 | I.ISA | 0 | 0 | |||||||
19364 | I.ITG | 0 | 0 | |||||||
19365 | I.ITL | 0 | 0 | |||||||
19366 | I.LAI | 0 | 0 | |||||||
19367 | I.MDB | 0 | 0 | |||||||
19368 | I.MEC | 0 | 0 | |||||||
19369 | I.MEI | 0 | 0 | |||||||
19370 | I.MMI | 0 | 0 | |||||||
19371 | I.MMO | 0 | 0 | |||||||
19372 | I.MNT | 0 | 0 | |||||||
19373 | I.MPS | 0 | 0 | |||||||
19374 | I.NBG | 0 | 0 | |||||||
19375 | I.NMB | 0 | 0 | |||||||
19376 | I.OLV | 0 | 0 | |||||||
19377 | I.OPI | 0 | 0 | |||||||
19378 | I.PC | 0 | 0 | |||||||
19379 | I.PFS | 0 | 0 | |||||||
19380 | I.PIR | 0 | 0 | |||||||
19381 | I.RCS | 0 | 0 | |||||||
19382 | I.SAE | 0 | 0 | |||||||
19383 | I.SGS | 0 | 0 | |||||||
19384 | I.SME | 0 | 0 | |||||||
19385 | I.SMT | 0 | 0 | |||||||
19386 | I.SOI | 0 | 0 | |||||||
19387 | I.SPM | 0 | 0 | |||||||
19388 | I.STE | 0 | 0 | |||||||
19389 | I.STT | 0 | 0 | |||||||
19390 | I.TAS | 0 | 0 | |||||||
19391 | I.TLI | 0 | 0 | |||||||
19392 | I.TRE | 0 | 0 | |||||||
19393 | IAAC | 1000 | 2 7/8 | 2 7/8 | 3 1/2 | 0 | ||||
19394 | IAACW | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
19395 | IAAI | 400 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 1/2 | 10000 | |
19396 | IAAP | 0 | 0 | |||||||
19397 | IAAPF | 1000 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/2 | 1800 | |
19398 | IAAPX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
19399 | IAAXX | 0 | 0.47 | 4.47 | 4.56 | 349 | ||||
19400 | IABDX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
19401 | IABLX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
19402 | IABS | 0 | 0 | |||||||
19403 | IABSF | 1100 | 7/16 | 7/16 | 15/32 | 7/16 | 7/16 | 1/2 | 43500 | |
19404 | IAC | 100 | 24 7/8 | 23 5/8 | 24 | 0 | ||||
19405 | IACA | 0 | 0 | |||||||
19406 | IACAX | 0 | 14.82 | 14.82 | 14.82 | 0 | ||||
19407 | IACC | 1000 | 0.0625 | 0.0010 | 0.3125 | 0 | ||||
19408 | IACG | 0 | 0 | |||||||
19409 | IACI | 1000 | 10 1/4 | 10 | 10 1/4 | 10 | 9 3/4 | 10 1/2 | 2000 | |
19410 | IACM | 1100 | 0.2500 | 0.1562 | 0.2500 | 0 | ||||
19411 | IACQ | 500 | 10.8750 | 10.0000 | 10.8750 | 0 | ||||
19412 | IACQU | 4000 | 10.5625 | 10.5000 | 11.2500 | 0 | ||||
19413 | IACQW | 5000 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
19414 | IACQZ | 2000 | 4.3750 | 3.3750 | 5.2500 | 0 | ||||
19415 | IACS | 0 | 0 | |||||||
19416 | IACSQ | 0 | 0 | |||||||
19417 | IACT | 3000 | 0.1718 | 0.1250 | 0.3125 | 0 | ||||
19418 | IAD | 100 | 18 5/8 | 19 | 19 | 18 5/8 | 18 1/2 | 19 1/2 | 600 | |
19419 | IADC | 0 | 0 | |||||||
19420 | IADCX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
19421 | IADE | 0 | 0 | |||||||
19422 | IADG | 0 | 0 | |||||||
19423 | IADL | 0 | 0 | |||||||
19424 | IADO | 0 | 0 | |||||||
19425 | IADR | 0 | 0 | |||||||
19426 | IADW | 0 | 0 | |||||||
19427 | IADp | 200 | 27 | 27 | 29 | 0 | ||||
19428 | IAEBX | 0 | 8.68 | 8.68 | 8.68 | 0 | ||||
19429 | IAECX | 0 | 84.74 | 84.74 | 84.74 | 0 | ||||
19430 | IAEGX | 0 | 22.60 | 22.60 | 22.60 | 0 | ||||
19431 | IAF | 500 | 9 3/16 | 9 1/4 | 9 1/4 | 9 3/16 | 9 1/16 | 9 7/16 | 1000 | |
19432 | IAFCX | 0 | 71.27 | 71.27 | 71.27 | 0 | ||||
19433 | IAGAX | 0 | 16.52 | 16.52 | 17.48 | 0 | ||||
19434 | IAGBX | 0 | 16.39 | 16.39 | 16.39 | 0 | ||||
19435 | IAGCX | 0 | 16.41 | 16.41 | 16.41 | 0 | ||||
19436 | IAGRX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
19437 | IAGVX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
19438 | IAGXX | 0 | 0.10 | 4.23 | 4.48 | 226 | ||||
19439 | IAHM | 25000 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
19440 | IAIBX | 0 | 9.28 | 9.28 | 9.28 | 0 | ||||
19441 | IAIC | 1000 | 19.2500 | 15.2500 | 20.2500 | 15.2500 | 19.2500 | 20.5000 | 39700 | |
19442 | IAICX | 0 | 49.63 | 49.63 | 49.63 | 0 | ||||
19443 | IAIF | 1300 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 7.0000 | 1300 | |
19444 | IAINX | 0 | 13.77 | 13.77 | 13.77 | 0 | ||||
19445 | IAIXX | 0 | 0.24 | 4.69 | 4.83 | 299 | ||||
19446 | IAL | 200 | 25 | 0 | ||||||
19447 | IALO | 0 | 0 | |||||||
19448 | IALS | 0 | 0 | |||||||
19449 | IAM | 0 | 0 | |||||||
19450 | IAMCX | 0 | 19.48 | 19.48 | 19.48 | 0 | ||||
19451 | IAMD | 0 | 0 | |||||||
19452 | IAMFX | 0 | 53.04 | 53.04 | 53.04 | 0 | ||||
19453 | IAMS | 0 | 0 | |||||||
19454 | IAPI | 1000 | 0.4375 | 0.5000 | 0.5000 | 0.4062 | 0.3750 | 0.4687 | 11300 | |
19455 | IAPXX | 0 | 0 | |||||||
19456 | IARGX | 0 | 25.24 | 25.24 | 25.24 | 0 | ||||
19457 | IARKF | 0 | 0.8800 | 0 | ||||||
19458 | IART | 1000 | 5 1/2 | 5 1/64 | 5 1/2 | 5 | 5 | 5 5/8 | 59600 | |
19459 | IARVX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
19460 | IASC | 0 | 0 | |||||||
19461 | IASCA | 500 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 2.8750 | 3.1250 | 500 | |
19462 | IASI | 500 | 10 1/16 | 10 1/4 | 10 3/4 | 9 7/8 | 9 3/4 | 10 1/4 | 39000 | |
19463 | IASKX | 0 | 16.22 | 16.22 | 16.22 | 0 | ||||
19464 | IAT | 100 | 3 | 3 3/8 | 3 7/8 | 0 | ||||
19465 | IATAX | 0 | 13.68 | 13.68 | 13.68 | 0 | ||||
19466 | IATB | 0 | 0 | |||||||
19467 | IATM | 0 | 0 | |||||||
19468 | IATN | 0 | 0 | |||||||
19469 | IATP | 1000 | 3.5000 | 1.0000 | 3.0000 | 0 | ||||
19470 | IATR | 0 | 0 | |||||||
19471 | IATV | 2000 | 3 9/16 | 3 7/16 | 3 9/16 | 3 3/8 | 3 7/16 | 3 9/16 | 43500 | |
19472 | IATW | 0 | 0 | |||||||
19473 | IAUS | 1500 | 7.9687 | 7.0000 | 7.9687 | 7.0000 | 7.2500 | 7.8750 | 20900 | |
19474 | IAV | 0 | 0 | |||||||
19475 | IAVCX | 0 | 52.70 | 52.70 | 52.70 | 0 | ||||
19476 | IBABX | 0 | 13.97 | 13.97 | 13.97 | 0 | ||||
19477 | IBACX | 0 | 13.97 | 13.97 | 13.97 | 0 | ||||
19478 | IBAH | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 6 5/8 | 124800 | |
19479 | IBALX | 0 | 13.99 | 13.99 | 14.80 | 0 | ||||
19480 | IBAN | 200 | 22 5/8 | 22 1/2 | 22 5/8 | 22 1/4 | 22 3/8 | 22 5/8 | 44900 | |
19481 | IBC | 100 | 44 5/8 | 44 1/4 | 45 | 0 | ||||
19482 | IBCB | 0 | 0 | |||||||
19483 | IBCO | 1500 | 0.0010 | 0 | ||||||
19484 | IBCP | 1000 | 34 1/4 | 33 1/4 | 34 1/4 | 33 1/4 | 33 3/4 | 34 1/2 | 3000 | |
19485 | IBCPP | 0 | 0 | |||||||
19486 | IBCR | 0 | 0 | |||||||
19487 | IBCS | 0 | 0 | |||||||
19488 | IBCT | 0 | 0 | |||||||
19489 | IBCX | 0 | 0 | |||||||
19490 | IBCYX | 0 | 9.19 | 9.19 | 9.19 | 0 | ||||
19491 | IBCZ | 0 | 0 | |||||||
19492 | IBDB | 200 | 14.0000 | 0 | ||||||
19493 | IBDSX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
19494 | IBET | 5000 | 23/32 | 3/4 | 3/4 | 23/32 | 21/32 | 23/32 | 15000 | |
19495 | IBETW | 3900 | 3/32 | 3/32 | 1/8 | 0 | ||||
19496 | IBEV | 3000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
19497 | IBEVC | 0 | 0 | |||||||
19498 | IBEVU | 3000 | 0.0100 | 0 | ||||||
19499 | IBF | 700 | 9 3/4 | 9 9/16 | 9 7/8 | 0 | ||||
19500 | IBFA | 0 | 0 | |||||||
19501 | IBI | 500 | 16 1/8 | 16 | 16 1/4 | 16 | 16 1/8 | 16 1/2 | 1500 | |
19502 | IBIB | 0 | 0 | |||||||
19503 | IBIC | 0 | 0 | |||||||
19504 | IBIH | 0 | 0 | |||||||
19505 | IBIL | 0 | 0 | |||||||
19506 | IBIN | 2500 | 3/4 | 11/16 | 3/4 | 11/16 | 23/32 | 7/8 | 7200 | |
19507 | IBIO | 0 | 0 | |||||||
19508 | IBIP | 0 | 0 | |||||||
19509 | IBIR | 0 | 0 | |||||||
19510 | IBIS | 500 | 7 7/8 | 8 | 8 1/16 | 7 5/8 | 7 5/8 | 7 7/8 | 32100 | |
19511 | IBISW | 2000 | 3 | 3 1/16 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 12100 | |
19512 | IBIT | 0 | 0 | |||||||
19513 | IBIW | 0 | 0 | |||||||
19514 | IBIY | 0 | 0 | |||||||
19515 | IBK | 0 | 14 5/8 | 15 3/8 | 0 | |||||
19516 | IBKA | 0 | 0 | |||||||
19517 | IBLUX | 0 | 9.19 | 9.19 | 9.67 | 0 | ||||
19518 | IBM | 100 | 158 | 157 1/2 | 160 | 157 1/8 | 157 7/8 | 158 1/4 | 29700 | |
19519 | IBMA | 0 | 0 | |||||||
19520 | IBMB | 0 | 0 | |||||||
19521 | IBMC | 0 | 0 | |||||||
19522 | IBMD | 0 | 0 | |||||||
19523 | IBME | 0 | 0 | |||||||
19524 | IBMF | 0 | 0 | |||||||
19525 | IBMG | 0 | 0 | |||||||
19526 | IBMH | 0 | 0 | |||||||
19527 | IBMI | 0 | 0 | |||||||
19528 | IBMJ | 0 | 0 | |||||||
19529 | IBMK | 0 | 0 | |||||||
19530 | IBML | 0 | 0 | |||||||
19531 | IBMM | 0 | 0 | |||||||
19532 | IBMN | 0 | 0 | |||||||
19533 | IBMO | 0 | 0 | |||||||
19534 | IBMP | 0 | 0 | |||||||
19535 | IBMQ | 0 | 0 | |||||||
19536 | IBMR | 0 | 0 | |||||||
19537 | IBMS | 0 | 0 | |||||||
19538 | IBMT | 0 | 0 | |||||||
19539 | IBMU | 0 | 0 | |||||||
19540 | IBMV | 0 | 0 | |||||||
19541 | IBMW | 0 | 0 | |||||||
19542 | IBMX | 0 | 0 | |||||||
19543 | IBMY | 0 | 0 | |||||||
19544 | IBMZ | 0 | 0 | |||||||
19545 | IBMpA | 100 | 26 7/8 | 26 7/8 | 26 7/8 | 26 7/8 | 26 3/4 | 27 1/8 | 700 | |
19546 | IBN | 0 | 0 | |||||||
19547 | IBNC | 500 | 46.5000 | 46.5000 | 46.5000 | 46.5000 | 45.0000 | 46.5000 | 1000 | |
19548 | IBNJ | 200 | 26 | 24 1/2 | 26 | 24 1/2 | 24 1/2 | 26 | 600 | |
19549 | IBNL | 2500 | 0.7500 | 0.8750 | 0.9375 | 0.7500 | 0.7500 | 0.9375 | 5500 | |
19550 | IBOA | 12000 | 0.1300 | 0.0312 | 0.1250 | 0 | ||||
19551 | IBOK | 5000 | 0.1250 | 0 | ||||||
19552 | IBP | 200 | 25 | 25 | 25 | 25 | 24 3/4 | 25 3/8 | 200 | |
19553 | IBPI | 0 | 0 | |||||||
19554 | IBPK | 0 | 0 | |||||||
19555 | IBPN | 0 | 0 | |||||||
19556 | IBPP | 0 | 0 | |||||||
19557 | IBPW | 0 | 0 | |||||||
19558 | IBPw | 0 | 23 1/2 | 24 1/2 | 0 | |||||
19559 | IBRM | 5000 | 5/16 | 11/32 | 3/8 | 5/16 | 9/32 | 11/32 | 141300 | |
19560 | IBRN | 10000 | 0.3750 | 0 | ||||||
19561 | IBRNO | 0 | 0 | |||||||
19562 | IBRNP | 0 | 0 | |||||||
19563 | IBRU | 700 | 0.1250 | 0 | ||||||
19564 | IBS/WS | 0 | 2 1/8 | 2 5/8 | 0 | |||||
19565 | IBSC | 3000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 4000 | |
19566 | IBSD | 0 | 0 | |||||||
19567 | IBSDF | 1000 | 3 3/4 | 3 1/2 | 3 3/4 | 0 | ||||
19568 | IBSF | 500 | 15 | 15 3/8 | 15 1/2 | 15 | 15 | 15 1/4 | 123400 | |
19569 | IBSI | 0 | 0 | |||||||
19570 | IBST | 0 | 0 | |||||||
19571 | IBT | 0 | 0 | |||||||
19572 | IBT.A | 0 | 0 | |||||||
19573 | IBT.B | 0 | 0 | |||||||
19574 | IBUS | 0 | 0 | |||||||
19575 | IC | 100 | 33 5/8 | 33 1/8 | 33 3/4 | 33 1/8 | 33 1/2 | 33 7/8 | 4600 | |
19576 | ICA | 100 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
19577 | ICAB | 0 | 0 | |||||||
19578 | ICABX | 0 | 15.48 | 15.48 | 15.48 | 0 | ||||
19579 | ICAC | 0 | 0 | |||||||
19580 | ICACX | 0 | 15.49 | 15.49 | 15.49 | 0 | ||||
19581 | ICAEX | 0 | 33.02 | 33.02 | 33.02 | 0 | ||||
19582 | ICAG | 10700 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
19583 | ICALX | 0 | 5.28 | 5.28 | 5.55 | 0 | ||||
19584 | ICAM | 5000 | 0.1562 | 0 | ||||||
19585 | ICAMF | 0 | 0.3750 | 0 | ||||||
19586 | ICAPX | 0 | 15.56 | 15.56 | 16.47 | 0 | ||||
19587 | ICAR | 500 | 8 1/8 | 8 1/4 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 13800 | |
19588 | ICASX | 0 | 11.00 | 11.00 | 11.64 | 0 | ||||
19589 | ICAXX | 0 | 0.28 | 5.18 | 5.34 | 2948 | ||||
19590 | ICAY | 0 | 0 | |||||||
19591 | ICB | 200 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 16 | 16 1/4 | 200 | |
19592 | ICCA | 1000 | 3 1/8 | 3 | 3 1/8 | 2 7/8 | 3 1/16 | 3 1/4 | 42800 | |
19593 | ICCC | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 1000 | |
19594 | ICCXX | 0 | 0.62 | 4.58 | 4.70 | 9853 | ||||
19595 | ICDEX | 0 | 31.94 | 31.94 | 31.94 | 0 | ||||
19596 | ICE | 0 | 0 | |||||||
19597 | ICEC | 0 | 0 | |||||||
19598 | ICECX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
19599 | ICEH | 500 | 6.0000 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 6.3750 | 2500 | |
19600 | ICEI | 0 | 0 | |||||||
19601 | ICEK | 0 | 0 | |||||||
19602 | ICEL | 1000 | 15 1/2 | 15 3/4 | 16 | 15 | 15 | 15 1/2 | 57200 | |
19603 | ICER | 0 | 0 | |||||||
19604 | ICESX | 0 | 15.40 | 15.40 | 15.40 | 0 | ||||
19605 | ICET | 0 | 0 | |||||||
19606 | ICEV | 0 | 0 | |||||||
19607 | ICEYF | 0 | 0.0010 | 0 | ||||||
19608 | ICF | 1200 | 2 3/8 | 1 5/8 | 2 | 0 | ||||
19609 | ICFE | 0 | 0 | |||||||
19610 | ICG | 1000 | 18 1/8 | 18 1/8 | 18 1/8 | 18 1/8 | 17 7/8 | 18 3/8 | 1000 | |
19611 | ICGA | 0 | 0 | |||||||
19612 | ICGI | 5000 | 0.5000 | 0.4375 | 0.5625 | 0 | ||||
19613 | ICGM | 0 | 0 | |||||||
19614 | ICGN | 100 | 5 7/8 | 6 | 6 1/4 | 5 5/8 | 5 7/8 | 6 1/16 | 318900 | |
19615 | ICGR | 0 | 0 | |||||||
19616 | ICGS | 0 | 0 | |||||||
19617 | ICGT | 0 | 0 | |||||||
19618 | ICGX | 0 | 0 | |||||||
19619 | ICH | 0 | 0 | |||||||
19620 | ICHD | 25000 | 0.0550 | 0.0550 | 0.0650 | 0.0550 | 0.0550 | 0.0650 | 299800 | |
19621 | ICHDP | 4600 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.4062 | 0.5000 | 5400 | |
19622 | ICHIX | 0 | 11.10 | 11.10 | 11.44 | 0 | ||||
19623 | ICI | 100 | 51 1/2 | 52 3/8 | 52 5/8 | 0 | ||||
19624 | ICII | 100 | 19 3/4 | 19 1/8 | 19 3/4 | 18 5/8 | 19 1/4 | 19 3/4 | 355700 | |
19625 | ICIO | 0 | 0 | |||||||
19626 | ICIS | 400 | 0.0100 | 0.1563 | 0.1875 | 0 | ||||
19627 | ICIX | 3000 | 29 | 29 3/8 | 29 1/2 | 29 | 29 | 29 1/2 | 84800 | |
19628 | ICL | 300 | 5 1/8 | 4 7/8 | 5 1/4 | 0 | ||||
19629 | ICLI | 0 | 0 | |||||||
19630 | ICLS | 0 | 0 | |||||||
19631 | ICM | 200 | 5 | 5 | 5 | 5 | 200 | |||
19632 | ICMI | 0 | 0 | |||||||
19633 | ICMT | 15000 | 0.8000 | 0.6250 | 0.8125 | 0 | ||||
19634 | ICN | 1000 | 19 1/2 | 19 1/2 | 19 5/8 | 19 1/4 | 19 3/8 | 19 7/8 | 7800 | |
19635 | ICNA | 0 | 0 | |||||||
19636 | ICND | 0 | 0 | |||||||
19637 | ICNI | 1000 | 0.0937 | 0.3750 | 0.4375 | 200700 | ||||
19638 | ICNL | 0 | 0 | |||||||
19639 | ICNP | 0 | 0 | |||||||
19640 | ICNT | 2000 | 3 3/8 | 3 1/4 | 3 7/16 | 3 1/8 | 3 1/4 | 3 3/8 | 97700 | |
19641 | ICNX | 0 | 0 | |||||||
19642 | ICNZ | 0 | 0 | |||||||
19643 | ICOA | 5000 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1050 | 0.1250 | 5000 | |
19644 | ICOC | 800 | 6 1/2 | 6 11/16 | 6 11/16 | 6 3/8 | 6 3/8 | 6 1/2 | 267000 | |
19645 | ICOCZ | 10000 | 22 1/2 | 22 3/8 | 22 1/2 | 22 3/8 | 22 | 23 1/4 | 25000 | |
19646 | ICOM | 0 | 0 | |||||||
19647 | ICOMF | 10000 | 5 1/2 | 5 9/16 | 5 5/8 | 5 5/16 | 5 5/16 | 5 1/2 | 156800 | |
19648 | ICOR | 500 | 5 1/2 | 5 33/64 | 5 7/8 | 5 1/2 | 5 1/2 | 5 7/8 | 8800 | |
19649 | ICOS | 300 | 7 1/2 | 7 1/4 | 7 1/2 | 7 1/8 | 7 3/8 | 7 1/2 | 91500 | |
19650 | ICPGX | 0 | 12.89 | 12.89 | 13.29 | 0 | ||||
19651 | ICPHX | 0 | 11.58 | 11.58 | 11.94 | 0 | ||||
19652 | ICRBX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
19653 | ICRE | 0 | 0 | |||||||
19654 | ICRY | 6000 | 1.0800 | 1.0625 | 1.3750 | 0 | ||||
19655 | ICS | 1500 | 13 1/4 | 14 | 14 3/8 | 0 | ||||
19656 | ICSBX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
19657 | ICSCX | 0 | 21.71 | 21.71 | 21.71 | 0 | ||||
19658 | ICSIF | 3000 | 1.2500 | 0 | ||||||
19659 | ICST | 11000 | 10 7/8 | 11 3/4 | 11 7/8 | 10 5/8 | 10 3/4 | 11 | 211300 | |
19660 | ICSV | 4000 | 0.4375 | 0.1250 | 0.5000 | 0 | ||||
19661 | ICSXX | 0 | 0 | |||||||
19662 | ICTG | 2500 | 5 | 5 | 5 1/4 | 4 1/2 | 4 3/4 | 5 | 33200 | |
19663 | ICTK | 10000 | 0.1250 | 0.0625 | 0.1875 | 0 | ||||
19664 | ICTL | 200 | 25 | 25 1/4 | 25 5/8 | 25 | 25 | 25 3/8 | 47100 | |
19665 | ICTS | 0 | 0 | |||||||
19666 | ICTSF | 2000 | 11 3/8 | 11 1/4 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 43500 | |
19667 | ICTT | 500 | 3.1000 | 3.2500 | 8.0000 | 0 | ||||
19668 | ICTXX | 0 | 0.13 | 5.10 | 5.27 | 865 | ||||
19669 | ICUI | 300 | 7 7/8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 59800 | |
19670 | ICUT | 13000 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 5/8 | 36700 | |
19671 | ICUTW | 100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 3/16 | 100 | |
19672 | ICUTZ | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 5/32 | 1100 | |
19673 | ICWK | 0 | 0 | |||||||
19674 | ICw | 0 | 26 1/2 | 27 5/8 | 0 | |||||
19675 | ID | 100 | 17 1/8 | 16 3/4 | 17 1/4 | 0 | ||||
19676 | IDA | 600 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 3/4 | 31 1/8 | 600 | |
19677 | IDAF | 0 | 0 | |||||||
19678 | IDAL | 0 | 0 | |||||||
19679 | IDAN | 0 | 0 | |||||||
19680 | IDANF | 30000 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 9/32 | 40300 | |
19681 | IDB | 0 | 0 | |||||||
19682 | IDBCX | 0 | 9.14 | 9.14 | 9.14 | 0 | ||||
19683 | IDBE | 0 | 0 | |||||||
19684 | IDBEF | 500 | 3 7/8 | 3 3/4 | 3 7/8 | 3 3/4 | 3 5/8 | 3 7/8 | 38800 | |
19685 | IDBYX | 0 | 5.20 | 5.20 | 5.20 | 0 | ||||
19686 | IDC | 300 | 7 7/16 | 7 5/16 | 7 1/2 | 7 5/16 | 7 1/4 | 7 9/16 | 12700 | |
19687 | IDCA | 0 | 0 | |||||||
19688 | IDCC | 500 | 5 11/16 | 5 3/4 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 28700 | |
19689 | IDCE | 0 | 0 | |||||||
19690 | IDCG | 0 | 0 | |||||||
19691 | IDCH | 1400 | 0.0050 | 0 | ||||||
19692 | IDCL | 0 | 0 | |||||||
19693 | IDCM | 0 | 0 | |||||||
19694 | IDCN | 2500 | 0.2500 | 0.3750 | 0.4300 | 0.2500 | 0.2500 | 0.5000 | 15400 | |
19695 | IDCO | 0 | 0 | |||||||
19696 | IDCS | 0 | 0 | |||||||
19697 | IDCT | 0 | 0 | |||||||
19698 | IDCV | 0 | 0 | |||||||
19699 | IDCX | 0 | 0 | |||||||
19700 | IDDS | 10000 | 7.1250 | 6.5000 | 7.1250 | 6.5000 | 6.5000 | 7.1250 | 37200 | |
19701 | IDEA | 2000 | 7 | 7 1/4 | 7 3/4 | 6 3/4 | 7 | 7 3/4 | 95700 | |
19702 | IDEBX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
19703 | IDEF | 0 | 0 | |||||||
19704 | IDETX | 0 | 23.08 | 23.08 | 24.42 | 0 | ||||
19705 | IDEUX | 0 | 22.76 | 22.76 | 22.76 | 0 | ||||
19706 | IDEWX | 0 | 22.70 | 22.70 | 22.70 | 0 | ||||
19707 | IDEYX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
19708 | IDFYX | 0 | 5.01 | 5.01 | 5.01 | 0 | ||||
19709 | IDGBX | 0 | 7.28 | 7.28 | 7.28 | 0 | ||||
19710 | IDGF | 0 | 0 | |||||||
19711 | IDGFF | 0 | 10.4000 | 0 | ||||||
19712 | IDGYX | 0 | 7.37 | 7.37 | 7.37 | 0 | ||||
19713 | IDHO | 0 | 0 | |||||||
19714 | IDIBX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
19715 | IDID | 5000 | 0.0200 | 0.0100 | 0.0500 | 0.0100 | 283300 | |||
19716 | IDIS | 1000 | 2.0000 | 0 | ||||||
19717 | IDITX | 0 | 9.41 | 9.41 | 9.88 | 0 | ||||
19718 | IDIXX | 0 | 0 | |||||||
19719 | IDIYX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
19720 | IDKL | 0 | 0 | |||||||
19721 | IDMAX | 0 | 5.43 | 5.43 | 5.72 | 0 | ||||
19722 | IDMBX | 0 | 14.39 | 14.39 | 14.39 | 0 | ||||
19723 | IDMC | 10000 | 2 1/16 | 2 1/32 | 2 5/32 | 1 31/32 | 2 1/16 | 2 1/8 | 388400 | |
19724 | IDMCW | 6200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/16 | 1 9/32 | 1 13/32 | 77700 | |
19725 | IDMRF | 0 | 3.6000 | 0 | ||||||
19726 | IDMYX | 0 | 14.47 | 14.47 | 14.47 | 0 | ||||
19727 | IDND | 2000 | 10.0000 | 11.2500 | 11.7500 | 10.0000 | 10.0000 | 10.8750 | 102800 | |
19728 | IDNYX | 0 | 22.21 | 22.21 | 22.21 | 0 | ||||
19729 | IDOR | 10000 | 0.0400 | 0 | ||||||
19730 | IDPH | 200 | 22 7/8 | 22 3/8 | 23 1/8 | 22 3/8 | 22 3/4 | 22 7/8 | 166500 | |
19731 | IDQBX | 0 | 14.65 | 14.65 | 14.65 | 0 | ||||
19732 | IDQYX | 0 | 9.61 | 9.61 | 9.61 | 0 | ||||
19733 | IDRYX | 0 | 13.04 | 13.04 | 13.04 | 0 | ||||
19734 | IDSA | 600 | 10.7500 | 0 | ||||||
19735 | IDSBX | 0 | 24.13 | 24.13 | 24.13 | 0 | ||||
19736 | IDSCX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
19737 | IDSG | 200 | 0.1875 | 0.1875 | 0.3437 | 0 | ||||
19738 | IDSI | 1000 | 1.4375 | 1.5000 | 1.5312 | 1.4375 | 1.3750 | 1.4375 | 36700 | |
19739 | IDSN | 300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.1250 | 500 | |
19740 | IDSXX | 0 | 0.42 | 4.91 | 4.97 | 24512 | ||||
19741 | IDSYX | 0 | 24.25 | 24.25 | 24.25 | 0 | ||||
19742 | IDTA | 1000 | 0.0625 | 0.0625 | 0.3437 | 0 | ||||
19743 | IDTC | 1400 | 13 1/2 | 13 1/4 | 14 | 13 | 13 1/4 | 13 3/4 | 17700 | |
19744 | IDTI | 200 | 12 7/16 | 12 5/8 | 12 7/8 | 11 3/4 | 12 3/8 | 12 1/2 | 4212800 | |
19745 | IDVO | 0 | 0 | |||||||
19746 | IDVYX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
19747 | IDWA | 0 | 0 | |||||||
19748 | IDX | 200 | 8 | 8 | 8 | 8 | 7 5/8 | 8 | 200 | |
19749 | IDXC | 2000 | 23 1/8 | 26 | 26 | 22 1/2 | 22 1/2 | 23 1/4 | 187100 | |
19750 | IDXD | 0 | 0 | |||||||
19751 | IDXF | 0 | 0 | |||||||
19752 | IDXG | 0 | 0 | |||||||
19753 | IDXI | 0 | 0.1875 | 0.3125 | 0 | |||||
19754 | IDXO | 0 | 0 | |||||||
19755 | IDXS | 0 | 0 | |||||||
19756 | IDXW | 0 | 0 | |||||||
19757 | IDXX | 1000 | 36 3/4 | 35 3/8 | 37 | 33 3/4 | 36 1/8 | 36 3/4 | 662400 | |
19758 | IDYN | 10000 | 3 1/8 | 2 7/8 | 3 1/8 | 2 7/8 | 3 | 3 1/8 | 53300 | |
19759 | IDYXX | 0 | 0.42 | 4.90 | 4.97 | 576 | ||||
19760 | IEC | 400 | 15 7/8 | 16 | 16 1/2 | 0 | ||||
19761 | IECE | 1500 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 8 | 3200 | |
19762 | IECK | 0 | 0 | |||||||
19763 | IECS | 2000 | 0.4200 | 0.4100 | 0.4500 | 0.4100 | 0.4200 | 0.4400 | 106000 | |
19764 | IECT | 0 | 0 | |||||||
19765 | IEHC | 200 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
19766 | IEI | 300 | 24 1/4 | 24 1/8 | 24 3/4 | 0 | ||||
19767 | IEIB | 300 | 3 3/8 | 3 | 3 3/8 | 3 | 3 | 3 3/8 | 2700 | |
19768 | IEIBX | 0 | 4.35 | 4.35 | 4.35 | 0 | ||||
19769 | IEIG | 0 | 0 | |||||||
19770 | IEIR | 0 | 0 | |||||||
19771 | IEIT | 0 | 0 | |||||||
19772 | IEMG | 0 | 0 | |||||||
19773 | IEPI | 4000 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
19774 | IEQBX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
19775 | IEQCX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
19776 | IEQIX | 0 | 14.09 | 14.09 | 14.91 | 0 | ||||
19777 | IES | 1500 | 30 3/8 | 30 1/4 | 30 1/2 | 30 1/4 | 30 1/4 | 30 5/8 | 7800 | |
19778 | IESC | 0 | 0 | |||||||
19779 | IESL | 0 | 0 | |||||||
19780 | IESN | 0 | 0 | |||||||
19781 | IESP | 0 | 0 | |||||||
19782 | IESR | 0 | 0 | |||||||
19783 | IESU | 0 | 0 | |||||||
19784 | IESUP | 100 | 31.5000 | 0 | ||||||
19785 | IESX | 0 | 0 | |||||||
19786 | IESY | 0 | 0 | |||||||
19787 | IEU | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 2500 | |||
19788 | IEUC | 0 | 0 | |||||||
19789 | IEVAX | 0 | 12.53 | 12.53 | 13.19 | 0 | ||||
19790 | IEX | 100 | 40 | 38 7/8 | 39 1/4 | 0 | ||||
19791 | IEXD | 0 | 0 | |||||||
19792 | IEXP | 0 | 0 | |||||||
19793 | IEXW | 0 | 0 | |||||||
19794 | IF | 200 | 9 1/8 | 9 5/8 | 10 | 0 | ||||
19795 | IFC/WS | 0 | 1/16 | 1/4 | 0 | |||||
19796 | IFCI | 5000 | 1 5/16 | 1 1/8 | 1 7/16 | 1 1/8 | 1 3/16 | 1 7/16 | 52200 | |
19797 | IFCIW | 1000 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 5/32 | 1000 | |
19798 | IFCS | 0 | 0 | |||||||
19799 | IFCSF | 0 | 0 | |||||||
19800 | IFDA | 2000 | 1.2500 | 1.0000 | 1.2500 | 1.0000 | 1.1250 | 1.2500 | 11100 | |
19801 | IFDB | 200 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
19802 | IFDC | 0 | 0 | |||||||
19803 | IFDCA | 1000 | 0.0100 | 0 | ||||||
19804 | IFEX | 0 | 0 | |||||||
19805 | IFF | 100 | 44 7/8 | 45 5/8 | 45 5/8 | 44 7/8 | 44 5/8 | 45 | 700 | |
19806 | IFFE | 0 | 0 | |||||||
19807 | IFFS | 0 | 0 | |||||||
19808 | IFG | 300 | 34 5/8 | 35 | 35 5/8 | 0 | ||||
19809 | IFGF | 0 | 0 | |||||||
19810 | IFGI | 0 | 0 | |||||||
19811 | IFGw | 0 | 25 3/4 | 27 | 0 | |||||
19812 | IFIC | 1500 | 1.2000 | 0 | ||||||
19813 | IFIN | 3000 | 27 | 27 | 27 | 26 7/8 | 26 7/8 | 27 1/8 | 7100 | |
19814 | IFINX | 0 | 5.01 | 5.01 | 5.28 | 0 | ||||
19815 | IFIXX | 0 | 0.62 | 5.29 | 5.42 | 227 | ||||
19816 | IFLBX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
19817 | IFLCX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
19818 | IFLM | 100 | 8.7488 | 0 | ||||||
19819 | IFLO | 700 | 4 5/8 | 4 5/8 | 4 13/16 | 4 1/2 | 4 1/2 | 4 5/8 | 38400 | |
19820 | IFLY | 500 | 3.0000 | 3.0000 | 4.6250 | 0 | ||||
19821 | IFMI | 5000 | 1.5000 | 0.5000 | 3.2500 | 0 | ||||
19822 | IFMX | 900 | 23 1/8 | 23 1/8 | 23 5/8 | 22 13/16 | 23 | 23 1/8 | 3343400 | |
19823 | IFN | 300 | 6 3/4 | 6 5/8 | 7 | 0 | ||||
19824 | IFNC | 200 | 63.0000 | 0 | ||||||
19825 | IFNY | 2800 | 1 3/4 | 1 19/32 | 1 3/4 | 1 19/32 | 1 19/32 | 1 3/4 | 13300 | |
19826 | IFNYW | 20000 | 0.0300 | 0.0300 | 0.0900 | 0 | ||||
19827 | IFNYZ | 15000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
19828 | IFOXX | 0 | 0 | |||||||
19829 | IFP.A | 0 | 0 | |||||||
19830 | IFPXX | 0 | 0.58 | 3.04 | 3.09 | 675 | ||||
19831 | IFRS | 200 | 15 1/4 | 14 7/8 | 15 1/4 | 14 5/8 | 14 7/8 | 15 1/4 | 56100 | |
19832 | IFS | 200 | 20 5/8 | 21 | 21 | 20 5/8 | 300 | |||
19833 | IFSB | 200 | 7 5/8 | 7 3/8 | 8 1/4 | 0 | ||||
19834 | IFSC | 1200 | 1 13/32 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 7/16 | 66400 | |
19835 | IFSG | 0 | 0 | |||||||
19836 | IFSI | 0 | 0 | |||||||
19837 | IFSIA | 500 | 20 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 | 175700 | |
19838 | IFSL | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 21 7/8 | 21 3/4 | 22 1/4 | 7200 | |
19839 | IFSN | 20 | 6.2496 | 0.4375 | 0.8750 | 0 | ||||
19840 | IFST | 7000 | 14.5000 | 0 | ||||||
19841 | IFSw | 0 | 19 3/8 | 20 | 0 | |||||
19842 | IFT | 200 | 8 3/4 | 8 3/4 | 9 1/8 | 0 | ||||
19843 | IFTI | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 9/16 | 1000 | |
19844 | IFTIW | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 1000 | |
19845 | IFTIZ | 1000 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 1000 | |
19846 | IFTXX | 0 | 0 | |||||||
19847 | IFU/WS/B | 0 | 3/32 | 5/32 | 0 | |||||
19848 | IG | 600 | 5 7/8 | 5 5/16 | 5 5/8 | 0 | ||||
19849 | IGBFX | 0 | 6.39 | 6.39 | 6.72 | 0 | ||||
19850 | IGC | 100 | 2 3/8 | 0 | ||||||
19851 | IGCA | 1000 | 7 7/8 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 | 80200 | |
19852 | IGCI | 0 | 0 | |||||||
19853 | IGCT | 0 | 0 | |||||||
19854 | IGCU | 0 | 0 | |||||||
19855 | IGCX | 0 | 0 | |||||||
19856 | IGEN | 5000 | 5 7/8 | 5 7/8 | 6 | 5 5/8 | 5 7/8 | 6 | 22300 | |
19857 | IGENP | 0 | 0 | |||||||
19858 | IGF | 500 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 11 1/8 | 500 | |
19859 | IGFA | 0 | 0 | |||||||
19860 | IGGI | 700 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.3750 | 700 | |
19861 | IGHS | 1000 | 1.8125 | 1.5000 | 1.8125 | 1.5000 | 1.8125 | 1.8750 | 47500 | |
19862 | IGI | 0 | 0 | |||||||
19863 | IGIBX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
19864 | IGISX | 0 | 12.85 | 12.85 | 12.85 | 0 | ||||
19865 | IGK | 0 | 4 1/2 | 5 1/2 | 0 | |||||
19866 | IGL | 200 | 36 1/8 | 36 1/8 | 36 1/4 | 36 | 36 | 36 1/2 | 1600 | |
19867 | IGLBX | 0 | 22.22 | 22.22 | 23.51 | 0 | ||||
19868 | IGLCX | 0 | 21.85 | 21.85 | 21.85 | 0 | ||||
19869 | IGLGX | 0 | 7.36 | 7.36 | 7.75 | 0 | ||||
19870 | IGLI | 0 | 0 | |||||||
19871 | IGLK | 0 | 0 | |||||||
19872 | IGLN | 0 | 0 | |||||||
19873 | IGLOX | 0 | 6.39 | 6.39 | 6.39 | 0 | ||||
19874 | IGLR | 0 | 0 | |||||||
19875 | IGLRF | 0 | 1.3150 | 0 | ||||||
19876 | IGLT | 0 | 0 | |||||||
19877 | IGLWX | 0 | 21.94 | 21.94 | 21.94 | 0 | ||||
19878 | IGLX | 0 | 0 | |||||||
19879 | IGLw | 0 | 36 7/8 | 39 1/8 | 0 | |||||
19880 | IGMK | 0 | 0 | |||||||
19881 | IGMM | 200 | 0.0010 | 0 | ||||||
19882 | IGNE | 15000 | 0.1500 | 0.1100 | 0.1500 | 0.1100 | 0.0900 | 0.1400 | 17400 | |
19883 | IGP | 200 | 52 | 40 | 60 | 0 | ||||
19884 | IGPC | 0 | 0 | |||||||
19885 | IGPF | 0 | 0 | |||||||
19886 | IGPFF | 200 | 6 11/16 | 6 5/8 | 6 11/16 | 6 5/8 | 6 5/8 | 7 1/8 | 400 | |
19887 | IGRA | 0 | 0 | |||||||
19888 | IGRBX | 0 | 27.98 | 27.98 | 27.98 | 0 | ||||
19889 | IGRE | 0 | 0 | |||||||
19890 | IGRLF | 0 | 0 | |||||||
19891 | IGRM | 112000 | 0.3750 | 0.3125 | 0.3750 | 0 | ||||
19892 | IGRP | 5000 | 20 5/8 | 20 1/4 | 20 5/8 | 20 1/4 | 20 1/4 | 21 | 30100 | |
19893 | IGRR | 0 | 0 | |||||||
19894 | IGRRN | 0 | 0 | |||||||
19895 | IGRRO | 0 | 0 | |||||||
19896 | IGRRP | 0 | 0 | |||||||
19897 | IGRWX | 0 | 11.64 | 11.64 | 11.64 | 0 | ||||
19898 | IGRYX | 0 | 28.43 | 28.43 | 28.43 | 0 | ||||
19899 | IGS | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 1/2 | 19 1/8 | 200 | |
19900 | IGSC | 0 | 0 | |||||||
19901 | IGSI | 0 | 0 | |||||||
19902 | IGSXX | 0 | 0.15 | 5.18 | 5.34 | 2407 | ||||
19903 | IGT | 100 | 19 1/2 | 19 1/2 | 19 3/4 | 19 3/8 | 19 3/8 | 19 3/4 | 2400 | |
19904 | IGTA | 0 | 0 | |||||||
19905 | IGTB | 1000 | 4.2500 | 3.7500 | 4.5000 | 0 | ||||
19906 | IGTEX | 0 | 11.47 | 11.47 | 12.04 | 0 | ||||
19907 | IGTH | 0 | 0 | |||||||
19908 | IGTI | 1000 | 5 5/16 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 22000 | |
19909 | IGTL | 0 | 0 | |||||||
19910 | IGTN | 0 | 0 | |||||||
19911 | IGTS | 0 | 0 | |||||||
19912 | IGTY | 0 | 0 | |||||||
19913 | IGVXX | 0 | 0.26 | 5.11 | 5.27 | 772 | ||||
19914 | IGYN | 900 | 8 | 8 | 8 1/2 | 8 | 8 | 8 1/4 | 6600 | |
19915 | IHC | 2500 | 25 3/4 | 25 3/4 | 26 1/8 | 0 | ||||
19916 | IHCA | 0 | 0 | |||||||
19917 | IHCC | 500 | 7 | 6 5/8 | 7 | 6 5/8 | 6 5/8 | 7 | 173000 | |
19918 | IHCN | 0 | 0 | |||||||
19919 | IHCS | 0 | 0 | |||||||
19920 | IHF | 0 | 0 | |||||||
19921 | IHGIX | 0 | 11.62 | 11.62 | 12.30 | 0 | ||||
19922 | IHGXF | 0 | 0.7000 | 0 | ||||||
19923 | IHHI | 15000 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 | 41000 | |
19924 | IHIAX | 0 | 10.09 | 10.09 | 10.57 | 0 | ||||
19925 | IHIBX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
19926 | IHICX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
19927 | IHII | 700 | 9 5/8 | 9 5/8 | 9 3/4 | 9 1/4 | 9 3/8 | 9 5/8 | 78100 | |
19928 | IHIIW | 500 | 7 3/8 | 7 5/8 | 7 11/16 | 7 3/8 | 7 3/8 | 7 9/16 | 20500 | |
19929 | IHIIZ | 500 | 2 9/16 | 2 21/32 | 2 21/32 | 2 3/8 | 2 7/16 | 2 5/8 | 66300 | |
19930 | IHITF | 0 | 1.3750 | 1.3437 | 1.6250 | 0 | ||||
19931 | IHIYX | 0 | 10.72 | 10.72 | 11.25 | 0 | ||||
19932 | IHK | 400 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 400 | |||
19933 | IHKC | 0 | 0 | |||||||
19934 | IHKL | 0 | 0 | |||||||
19935 | IHNI | 2000 | 1 5/8 | 1 5/8 | 1 11/16 | 1 19/32 | 1 19/32 | 1 5/8 | 66200 | |
19936 | IHOP | 2300 | 24 1/8 | 24 | 24 1/2 | 24 | 24 | 24 1/2 | 21400 | |
19937 | IHS | 1100 | 23 | 22 5/8 | 23 1/4 | 0 | ||||
19938 | IHSAX | 0 | 11.42 | 11.42 | 12.08 | 0 | ||||
19939 | IHSC | 500 | 5.0000 | 0 | ||||||
19940 | IHSD | 0 | 0 | |||||||
19941 | IHSE | 0 | 0 | |||||||
19942 | IHSI | 0 | 0 | |||||||
19943 | IHSN | 0 | 0 | |||||||
19944 | IHSP | 0 | 0 | |||||||
19945 | IHST | 0 | 0 | |||||||
19946 | IHSTX | 0 | 11.83 | 11.83 | 12.52 | 0 | ||||
19947 | IHTYX | 0 | 4.55 | 4.55 | 4.55 | 0 | ||||
19948 | IHYBX | 0 | 4.55 | 4.55 | 4.55 | 0 | ||||
19949 | II | 100 | 1 1/8 | 0 | ||||||
19950 | II.W | 0 | 0 | |||||||
19951 | II/WS | 5000 | 1/2 | 0 | ||||||
19952 | IIC | 3300 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 5/8 | 3300 | |
19953 | IICR | 100 | 40 | 36 | 40 | 0 | ||||
19954 | IIF | 200 | 8 5/8 | 8 1/8 | 8 1/2 | 0 | ||||
19955 | IIFA | 0 | 0 | |||||||
19956 | IIG | 100 | 3/8 | 13500 | ||||||
19957 | IIGC | 0 | 0 | |||||||
19958 | IIGL | 0 | 0 | |||||||
19959 | IIHC | 600 | 11.8750 | 12.0000 | 12.5000 | 0 | ||||
19960 | IIHG | 0 | 0 | |||||||
19961 | IIHGF | 0 | 0.4041 | 0 | ||||||
19962 | III | 300 | 8 | 8 | 8 | 8 | 300 | |||
19963 | IIII | 200 | 8 3/4 | 8 3/8 | 8 7/8 | 8 3/8 | 8 3/8 | 8 7/8 | 6200 | |
19964 | IIIO | 0 | 0 | |||||||
19965 | IIIT | 0 | 0 | |||||||
19966 | IIM | 3000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 7/8 | 11 5/8 | 12 | 8500 | |
19967 | IIML | 300 | 3.1250 | 3.6250 | 3.6250 | 2.8125 | 2.7500 | 3.1250 | 53900 | |
19968 | IIN | 200 | 23 3/8 | 24 | 24 | 23 3/8 | 23 1/8 | 23 5/8 | 300 | |
19969 | IINC | 0 | 0 | |||||||
19970 | IING | 0 | 0 | |||||||
19971 | IINI | 0 | 0 | |||||||
19972 | IINL | 0 | 0 | |||||||
19973 | IINR | 0 | 0 | |||||||
19974 | IINSX | 0 | 5.55 | 5.55 | 5.84 | 0 | ||||
19975 | IINX | 0 | 0 | |||||||
19976 | IINw | 0 | 22 | 22 3/8 | 0 | |||||
19977 | IIS | 1100 | 16 1/8 | 16 1/8 | 16 1/8 | 16 1/8 | 1100 | |||
19978 | IISL | 0 | 0 | |||||||
19979 | IISLF | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 6000 | |
19980 | IIT | 100 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 3/8 | 100 | |
19981 | IIT.A | 0 | 0 | |||||||
19982 | IITC | 0 | 0 | |||||||
19983 | IITCF | 200 | 3 1/2 | 3 1/2 | 4 | 0 | ||||
19984 | IITIF | 0 | 3.6250 | 0 | ||||||
19985 | IIV | 0 | 260.64 | 0 | ||||||
19986 | IIVI | 3000 | 25 3/4 | 24 7/8 | 25 3/4 | 24 7/8 | 25 1/2 | 25 7/8 | 48800 | |
19987 | IIX | 0 | 261.01 | 261.10 | 262.62 | 256.57 | 0 | |||
19988 | IIXC | 200 | 23 1/8 | 23 5/8 | 23 5/8 | 23 | 23 1/8 | 23 5/8 | 13500 | |
19989 | IJIN | 200 | 10 5/8 | 0 | ||||||
19990 | IJL | 100 | 12 3/4 | 0 | ||||||
19991 | IJLG | 0 | 0 | |||||||
19992 | IJLN | 0 | 0 | |||||||
19993 | IJMA | 0 | 0 | |||||||
19994 | IJMNF | 0 | 2.5000 | 0 | ||||||
19995 | IK | 100 | 3 1/8 | 3 | 3 1/2 | 0 | ||||
19996 | IKEC | 300 | 2 1/8 | 2 1/8 | 2 11/32 | 2 1/8 | 2 1/8 | 2 11/32 | 7400 | |
19997 | IKECW | 1000 | 15/16 | 1 1/4 | 1 1/4 | 15/16 | 15/16 | 1 1/4 | 3600 | |
19998 | IKOS | 34100 | 19 9/16 | 19 3/8 | 19 5/8 | 19 1/4 | 19 1/4 | 19 5/8 | 88700 | |
19999 | IKWJ | 0 | 0 | |||||||
20000 | ILABY | 3000 | 12 | 12 | 12 1/8 | 12 | 12 | 12 1/4 | 106900 | |
20001 | ILAXX | 0 | 0.14 | 4.41 | 4.58 | 1941 | ||||
20002 | ILC | 0 | 0 | |||||||
20003 | ILCC | 2000 | 6 1/4 | 6 | 6 1/4 | 5 3/4 | 6 | 6 1/4 | 14800 | |
20004 | ILCIX | 0 | 23.82 | 23.82 | 23.82 | 0 | ||||
20005 | ILCN | 0 | 0 | |||||||
20006 | ILCO | 500 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 3/8 | 3400 | |
20007 | ILCT | 3000 | 11 5/8 | 11 5/8 | 12 1/8 | 10 3/4 | 11 1/2 | 12 | 93200 | |
20008 | ILDC | 0 | 0 | |||||||
20009 | ILDCY | 500 | 7 7/8 | 8 | 8 5/8 | 0 | ||||
20010 | ILDM | 2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.3750 | 2500 | |
20011 | ILEX | 2000 | 1 1/4 | 1 3/32 | 1 1/4 | 1 3/32 | 1 1/8 | 1 7/32 | 99200 | |
20012 | ILEXX | 0 | 0.14 | 2.93 | 3.02 | 93 | ||||
20013 | ILFXX | 0 | 0.30 | 5.11 | 5.24 | 31133 | ||||
20014 | ILGXX | 0 | 0.34 | 5.07 | 5.23 | 7608 | ||||
20015 | ILHL | 100 | 4 3/4 | 4 3/4 | 5 1/2 | 0 | ||||
20016 | ILI | 200 | 7 15/16 | 6 7/8 | 8 3/8 | 0 | ||||
20017 | ILIL | 10000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0125 | 0.0200 | 335500 | |
20018 | ILIS | 0 | 0 | |||||||
20019 | ILMNY | 0 | 5.1250 | 0 | ||||||
20020 | ILMXX | 0 | 0.55 | 5.17 | 5.32 | 12642 | ||||
20021 | ILN | 5000 | 26 3/4 | 26 1/2 | 26 7/8 | 200 | ||||
20022 | ILNI | 0 | 0 | |||||||
20023 | ILNK | 800 | 5 1/8 | 5 1/8 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/4 | 3200 | |
20024 | ILNL | 0 | 0 | |||||||
20025 | ILNO | 0 | 0 | |||||||
20026 | ILNS | 0 | 0 | |||||||
20027 | ILNXX | 0 | 0.23 | 3.10 | 3.17 | 1047 | ||||
20028 | ILPC | 0 | 0 | |||||||
20029 | ILPXX | 0 | 0.49 | 5.13 | 5.27 | 14168 | ||||
20030 | ILRG | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2.0000 | 1000 | |
20031 | ILS | 0 | 190.93 | 0 | ||||||
20032 | ILSC | 0 | 0 | |||||||
20033 | ILT | 1000 | 11 1/4 | 11 3/8 | 11 7/8 | 0 | ||||
20034 | ILTE | 0 | 0 | |||||||
20035 | ILTN | 0 | 0 | |||||||
20036 | ILTT | 0 | 0 | |||||||
20037 | ILTXX | 0 | 0.30 | 5.06 | 5.22 | 8354 | ||||
20038 | ILTZ | 0 | 0 | |||||||
20039 | IM | 12000 | 24 7/8 | 25 1/4 | 25 3/8 | 24 5/8 | 24 3/4 | 25 | 524600 | |
20040 | IMAAX | 0 | 12.96 | 12.96 | 12.96 | 0 | ||||
20041 | IMABX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
20042 | IMACU | 0 | 0 | |||||||
20043 | IMAG | 3000 | 15 1/8 | 15 | 15 1/2 | 0 | ||||
20044 | IMAI | 500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 6300 | |
20045 | IMAK | 1000 | 24 3/4 | 23 1/2 | 25 | 23 1/2 | 24 1/4 | 24 3/4 | 55000 | |
20046 | IMAM | 0 | 0.0100 | 0.1000 | 0 | |||||
20047 | IMAS | 0 | 0 | |||||||
20048 | IMASF | 0 | 24.5000 | 0 | ||||||
20049 | IMAT | 2000 | 3 1/8 | 3 9/32 | 3 5/16 | 3 | 3 1/8 | 3 3/16 | 1393100 | |
20050 | IMAX | 0 | 0 | |||||||
20051 | IMAXF | 200 | 34 | 34 1/4 | 35 1/2 | 34 | 34 | 35 | 9900 | |
20052 | IMB | 300 | 13 5/8 | 14 1/8 | 14 1/2 | 0 | ||||
20053 | IMBDX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
20054 | IMBT | 0 | 0 | |||||||
20055 | IMC | 300 | 16 | 16 1/8 | 16 1/8 | 16 | 15 7/8 | 16 1/4 | 1300 | |
20056 | IMCC | 2400 | 32 | 32 | 32 1/2 | 31 1/2 | 31 3/4 | 32 1/2 | 33500 | |
20057 | IMCE | 0 | 0 | |||||||
20058 | IMCI | 500 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 11/16 | 3600 | |
20059 | IMCIW | 200 | 9/32 | 9/32 | 3/8 | 0 | ||||
20060 | IMCK | 0 | 0 | |||||||
20061 | IMCL | 500 | 9 3/16 | 9 5/8 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/8 | 55300 | |
20062 | IMCO | 20000 | 0.1250 | 0.1100 | 0.1250 | 0.1100 | 0.1100 | 0.1400 | 40000 | |
20063 | IMCR | 0 | 0 | |||||||
20064 | IMCX | 2000 | 3 1/4 | 3 5/16 | 3 5/16 | 3 1/4 | 3 1/4 | 3 7/16 | 7000 | |
20065 | IMCXU | 300 | 4.0000 | 0 | ||||||
20066 | IMCXW | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 25/32 | 500 | |
20067 | IMD | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 7/8 | 100 | |
20068 | IMDC | 2000 | 7 3/8 | 8 | 8 | 7 3/8 | 7 3/8 | 7 3/4 | 13600 | |
20069 | IMDCC | 0 | 0 | |||||||
20070 | IMDD | 3300 | 0.8750 | 0.6875 | 0.8750 | 0 | ||||
20071 | IMDS | 1000 | 3.8750 | 3.5625 | 4.0000 | 3.5000 | 3.8750 | 3.9375 | 253500 | |
20072 | IMDY | 0 | 0 | |||||||
20073 | IME | 100 | 47 | 0 | ||||||
20074 | IME+ | 0 | 0 | |||||||
20075 | IMEA | 1000 | 0.6250 | 0.8125 | 0.8125 | 0.6250 | 0.6250 | 0.8125 | 2000 | |
20076 | IMEC | 2000 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 12700 | |
20077 | IMECW | 1000 | 2 3/4 | 2 3/4 | 2 7/8 | 2 1/4 | 2 3/4 | 2 7/8 | 148000 | |
20078 | IMED | 2000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 11/16 | 5500 | |
20079 | IMER | 0 | 0 | |||||||
20080 | IMES | 1000 | 1.1875 | 1.2500 | 1.2812 | 1.1562 | 1.1875 | 1.2500 | 40500 | |
20081 | IMET | 0 | 0 | |||||||
20082 | IMEX | 1000 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | ||||
20083 | IMEp | 100 | 101 | 101 | 103 | 0 | ||||
20084 | IMF | 900 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/2 | 2900 | |
20085 | IMFS | 0 | 0 | |||||||
20086 | IMG | 100 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 | 100 | |
20087 | IMGE | 4000 | 2.6875 | 2.6875 | 2.8125 | 0 | ||||
20088 | IMGI | 1000 | 0.5000 | 0.0625 | 0.4375 | 0 | ||||
20089 | IMGN | 600 | 2 49/64 | 2 7/8 | 3 | 2 3/4 | 2 3/4 | 2 7/8 | 63600 | |
20090 | IMGS | 1900 | 0.1000 | 0 | ||||||
20091 | IMGX | 900 | 3 7/16 | 3 1/2 | 3 9/16 | 3 3/8 | 3 7/16 | 3 9/16 | 291200 | |
20092 | IMGXP | 400 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 15 1/4 | 600 | |
20093 | IMGXW | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 1000 | |
20094 | IMH | 10100 | 22 5/8 | 21 3/4 | 22 1/8 | 0 | ||||
20095 | IMHD | 0 | 0 | |||||||
20096 | IMHF | 0 | 0 | |||||||
20097 | IMHI | 1000 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 4.8750 | 5.4375 | 1000 | |
20098 | IMHL | 0 | 0 | |||||||
20099 | IMHS | 0 | 0 | |||||||
20100 | IMI | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/4 | 26 1/8 | 400 | |
20101 | IMIC | 1000 | 9 7/8 | 10 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 99500 | |
20102 | IMIG | 0 | 0 | |||||||
20103 | IMIGH | 10000 | 101.5000 | 0 | ||||||
20104 | IMIGI | 10000 | 102.5200 | 0 | ||||||
20105 | IMIGM | 0 | 0 | |||||||
20106 | IMIGO | 100 | 53.2500 | 0 | ||||||
20107 | IMII | 35000 | 5 13/16 | 5 1/2 | 5 7/8 | 5 1/4 | 5 3/4 | 5 7/8 | 130000 | |
20108 | IMIS | 0 | 0 | |||||||
20109 | IMIT | 0 | 0 | |||||||
20110 | IMJ | 200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 400 | |||
20111 | IMKE | 1000 | 3.5000 | 3.5000 | 3.6250 | 0 | ||||
20112 | IMKEU | 1000 | 3.6250 | 3.3750 | 4.0000 | 0 | ||||
20113 | IMKEW | 3000 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
20114 | IMKEZ | 3000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
20115 | IMKT | 0 | 0 | |||||||
20116 | IMKTA | 1300 | 14 1/2 | 14 9/16 | 14 3/4 | 14 3/8 | 14 3/8 | 14 5/8 | 64500 | |
20117 | IML | 1000 | 37 5/8 | 0 | ||||||
20118 | IMMA | 0 | 0 | |||||||
20119 | IMMD | 500 | 0.5312 | 0.5625 | 0.6250 | 0.5312 | 0.5312 | 0.6250 | 16000 | |
20120 | IMMI | 500 | 18 1/8 | 17 1/4 | 18 5/8 | 17 1/4 | 17 3/4 | 18 1/8 | 277300 | |
20121 | IMMM | 2000 | 1.2500 | 1.1250 | 1.2500 | 1.0000 | 1.0000 | 1.2500 | 30000 | |
20122 | IMMU | 1000 | 6 3/4 | 6 3/8 | 7 3/8 | 6 1/8 | 6 5/8 | 6 3/4 | 826600 | |
20123 | IMN | 100 | 31 | 31 1/8 | 31 1/8 | 31 | 30 5/8 | 31 | 400 | |
20124 | IMNC | 0 | 0 | |||||||
20125 | IMNOC | 0 | 0 | |||||||
20126 | IMNR | 200 | 7 3/4 | 7 15/16 | 7 15/16 | 7 5/8 | 7 3/4 | 7 7/8 | 116700 | |
20127 | IMNS | 0 | 0 | |||||||
20128 | IMNT | 2000 | 18 1/4 | 18 5/8 | 18 3/4 | 18 | 18 | 18 1/4 | 116700 | |
20129 | IMNTX | 0 | 5.31 | 5.31 | 5.59 | 0 | ||||
20130 | IMNW | 0 | 0 | |||||||
20131 | IMNX | 200 | 13 3/8 | 13 3/4 | 14 | 13 1/4 | 13 1/4 | 13 3/8 | 71300 | |
20132 | IMNYX | 0 | 8.47 | 8.47 | 8.64 | 0 | ||||
20133 | IMNw | 200 | 25 3/4 | 23 3/4 | 24 1/4 | 0 | ||||
20134 | IMO | 1000 | 45 3/4 | 45 3/4 | 45 3/4 | 45 3/4 | 45 7/8 | 46 7/8 | 1000 | |
20135 | IMOBF | 0 | 0 | |||||||
20136 | IMOC | 0 | 0 | |||||||
20137 | IMOG | 0 | 0 | |||||||
20138 | IMOI | 0 | 0 | |||||||
20139 | IMOL | 0 | 0 | |||||||
20140 | IMOM | 0 | 0 | |||||||
20141 | IMOW | 0 | 0 | |||||||
20142 | IMPA | 0 | 0 | |||||||
20143 | IMPAY | 0 | 11.6250 | 0 | ||||||
20144 | IMPC | 1500 | 2.8750 | 0 | ||||||
20145 | IMPG | 0 | 0 | |||||||
20146 | IMPH | 2000 | 15 3/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 3/4 | 16 1/4 | 56500 | |
20147 | IMPN | 300 | 5.0000 | 5.0000 | 8.0000 | 0 | ||||
20148 | IMPR | 1600 | 13/16 | 5/8 | 13/16 | 0 | ||||
20149 | IMPRW | 30500 | 3/8 | 1/8 | 3/8 | 1/8 | 1/8 | 3/8 | 79900 | |
20150 | IMPS | 0 | 0 | |||||||
20151 | IMPT | 0 | 0 | |||||||
20152 | IMPX | 100 | 2 25/32 | 2 3/4 | 2 15/16 | 2 3/4 | 2 25/32 | 2 7/8 | 273200 | |
20153 | IMR | 600 | 15 3/4 | 15 5/8 | 15 3/4 | 15 5/8 | 15 1/4 | 16 1/8 | 1600 | |
20154 | IMRBX | 0 | 12.98 | 12.98 | 12.98 | 0 | ||||
20155 | IMRC | 0 | 0.0100 | 0.1700 | 0 | |||||
20156 | IMRE | 0 | 0 | |||||||
20157 | IMRFX | 0 | 13.04 | 13.04 | 13.72 | 0 | ||||
20158 | IMRGA | 200 | 0.0200 | 0.0400 | 0.0600 | 0.0200 | 0.0200 | 0.0600 | 176200 | |
20159 | IMRS | 200 | 17 1/8 | 15 | 17 1/8 | 15 | 17 | 17 1/8 | 227900 | |
20160 | IMRT | 0 | 0 | |||||||
20161 | IMRX | 0 | 0 | |||||||
20162 | IMRXX | 0 | 0.13 | 5.12 | 5.32 | 1643 | ||||
20163 | IMRY | 0 | 0 | |||||||
20164 | IMS | 1000 | 13 1/4 | 13 1/8 | 13 1/4 | 0 | ||||
20165 | IMSC | 500 | 18 1/4 | 17 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 18500 | |
20166 | IMSG | 100 | 4.2500 | 4.7500 | 4.7500 | 4.2500 | 4.0000 | 4.7500 | 4000 | |
20167 | IMSI | 1000 | 12 1/8 | 11 7/8 | 12 1/4 | 11 3/4 | 11 7/8 | 12 1/4 | 2500 | |
20168 | IMSL | 0 | 0 | |||||||
20169 | IMSO | 5000 | 2.9687 | 2.9375 | 2.9687 | 2.8750 | 2.8750 | 3.0000 | 18000 | |
20170 | IMSR | 0 | 0 | |||||||
20171 | IMT | 300 | 14 7/8 | 14 7/8 | 15 1/4 | 0 | ||||
20172 | IMTA | 0 | 0 | |||||||
20173 | IMTBF | 0 | 6.2000 | 0 | ||||||
20174 | IMTBY | 0 | 11.8125 | 12.3125 | 12.3750 | 0 | ||||
20175 | IMTC | 2000 | 7 3/4 | 6 3/4 | 7 3/4 | 6 3/4 | 6 3/4 | 7 3/4 | 2200 | |
20176 | IMTI | 0 | 0 | |||||||
20177 | IMTK | 0 | 0 | |||||||
20178 | IMTKA | 2000 | 1 3/16 | 1 3/16 | 1 3/16 | 1 | 1 | 1 3/16 | 21600 | |
20179 | IMTKU | 0 | 0 | |||||||
20180 | IMTKW | 15000 | 15/64 | 3/16 | 1/4 | 3/16 | 7/32 | 1/4 | 100800 | |
20181 | IMTL | 500 | 1.0000 | 0.2500 | 1.0000 | 0 | ||||
20182 | IMTN | 100 | 30 1/4 | 30 1/4 | 30 5/8 | 30 1/4 | 30 1/4 | 31 | 2400 | |
20183 | IMTXA | 0 | 0 | |||||||
20184 | IMU | 500 | 2 7/8 | 2 3/4 | 3 1/4 | 0 | ||||
20185 | IMUC | 0 | 0 | |||||||
20186 | IMUL | 1500 | 8 3/4 | 9 3/8 | 9 3/8 | 8 1/2 | 8 3/4 | 9 1/8 | 58300 | |
20187 | IMUNX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
20188 | IMUT | 0 | 0 | |||||||
20189 | IMUTF | 100 | 1 | 3/4 | 1 | 0 | ||||
20190 | IMVI | 10000 | 0.0010 | 0 | ||||||
20191 | IMX | 0 | 0 | |||||||
20192 | IMXC | 0 | 0 | |||||||
20193 | IMXN | 500 | 5.5000 | 5.3750 | 5.5000 | 5.3750 | 5.0000 | 6.0000 | 1000 | |
20194 | IMXS | 500 | 0.2500 | 0.2200 | 0.2500 | 0.2200 | 0.2200 | 0.2500 | 14500 | |
20195 | IMXX | 0 | 0 | |||||||
20196 | IMY | 0 | 0 | |||||||
20197 | IMY.B | 0 | 0 | |||||||
20198 | IN | 100 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/2 | 100 | |
20199 | INA | 300 | 8 | 7 | 7 7/8 | 0 | ||||
20200 | INAC | 10000 | 29 3/4 | 29 5/8 | 30 | 28 7/8 | 29 5/8 | 29 7/8 | 333200 | |
20201 | INAGX | 0 | 21.81 | 21.81 | 21.81 | 0 | ||||
20202 | INAI | 200 | 1 11/16 | 1 13/16 | 1 7/8 | 1 11/16 | 1 3/4 | 1 7/8 | 25400 | |
20203 | INAV | 1700 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.4375 | 2000 | |
20204 | INAVQ | 0 | 0 | |||||||
20205 | INBI | 200 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 12 1/2 | 5400 | |
20206 | INBJ | 0 | 0 | |||||||
20207 | INBNX | 0 | 5.20 | 5.20 | 5.47 | 0 | ||||
20208 | INBR | 5000 | 23 1/2 | 24 1/2 | 24 1/2 | 23 1/2 | 23 1/2 | 24 1/2 | 22500 | |
20209 | INC | 0 | 0 | |||||||
20210 | INCB | 500 | 15 1/2 | 15 1/2 | 16 1/4 | 0 | ||||
20211 | INCBX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
20212 | INCC | 1200 | 5 3/8 | 5 3/4 | 5 3/4 | 5 3/8 | 5 3/8 | 5 3/4 | 4200 | |
20213 | INCCX | 0 | 10.71 | 10.71 | 10.71 | 0 | ||||
20214 | INCE | 300 | 3.5000 | 3.5312 | 3.5312 | 3.3125 | 3.3125 | 3.5000 | 18800 | |
20215 | INCH | 0 | 0 | |||||||
20216 | INCI | 0 | 0 | |||||||
20217 | INCL | 7500 | 9 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 | 93600 | |
20218 | INCM | 500 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 600 | |
20219 | INCN | 0 | 0 | |||||||
20220 | INCO | 0 | 0 | |||||||
20221 | INCX | 0 | 0 | |||||||
20222 | INCXX | 0 | 0.39 | 5.27 | 5.54 | 930 | ||||
20223 | INCY | 400 | 37 1/4 | 38 1/2 | 39 1/4 | 36 1/2 | 37 | 37 1/2 | 66000 | |
20224 | INCZ | 0 | 0 | |||||||
20225 | IND | 1800 | 2 | 0 | ||||||
20226 | INDA | 0 | 0 | |||||||
20227 | INDAO | 0 | 0 | |||||||
20228 | INDAP | 0 | 0 | |||||||
20229 | INDB | 1000 | 9 3/8 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 19500 | |
20230 | INDBX | 0 | 21.93 | 21.93 | 21.93 | 0 | ||||
20231 | INDE | 600 | 1 15/16 | 2 | 2 1/16 | 1 29/32 | 1 15/16 | 2 1/16 | 121900 | |
20232 | INDG | 0 | 0 | |||||||
20233 | INDGF | 300 | 5 1/4 | 5 1/2 | 5 1/2 | 5 1/8 | 5 1/8 | 5 3/8 | 98100 | |
20234 | INDH | 0 | 0 | |||||||
20235 | INDHW | 0 | 0 | |||||||
20236 | INDI | 600 | 7 | 7 11/16 | 7 11/16 | 7 | 7 | 7 1/2 | 18300 | |
20237 | INDL | 0 | 0 | |||||||
20238 | INDP | 0 | 0 | |||||||
20239 | INDQ | 0 | 0 | |||||||
20240 | INDQA | 200 | 19 1/2 | 19 3/16 | 19 1/2 | 19 | 19 | 19 1/2 | 3700 | |
20241 | INDQB | 100 | 20 1/2 | 18 3/4 | 20 1/2 | 0 | ||||
20242 | INDS | 0 | 1105.70 | 1109.06 | 1110.05 | 1100.13 | 0 | |||
20243 | INDV | 1500 | 5 1/4 | 5 3/8 | 5 3/8 | 5 | 5 | 5 3/4 | 15600 | |
20244 | INDXF | 0 | 6.6250 | 5.7500 | 6.2500 | 0 | ||||
20245 | INDYX | 0 | 12.69 | 12.69 | 13.36 | 0 | ||||
20246 | INDZX | 0 | 9.61 | 9.61 | 10.11 | 0 | ||||
20247 | INE | 0 | 14.84 | 14.94 | 14.94 | 14.81 | 0 | |||
20248 | INEAX | 0 | 4.35 | 4.35 | 4.58 | 0 | ||||
20249 | INEGX | 0 | 12.52 | 12.52 | 12.52 | 0 | ||||
20250 | INEI | 1000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 2100 | |
20251 | INEL | 2000 | 7 7/8 | 8 1/8 | 8 1/4 | 7 1/2 | 7 3/4 | 7 7/8 | 306000 | |
20252 | INEQA | 5000 | 0.5200 | 0.3750 | 0.6250 | 0 | ||||
20253 | INER | 0 | 0 | |||||||
20254 | INET | 100 | 2 1/8 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 9100 | |
20255 | INEX | 30000 | 0.0835 | 0.0800 | 0.1500 | 0 | ||||
20256 | INF | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 1/2 | 31 1/4 | 100 | |
20257 | INFA | 0 | 0 | |||||||
20258 | INFB | 0 | 0 | |||||||
20259 | INFD | 300 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 2000 | |
20260 | INFDX | 0 | 13.08 | 13.08 | 13.08 | 0 | ||||
20261 | INFE | 8000 | 0.0625 | 0.1500 | 0.1500 | 0.0625 | 0.0625 | 0.5000 | 16000 | |
20262 | INFG | 300 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 1.0000 | 300 | |
20263 | INFGC | 0 | 0 | |||||||
20264 | INFH | 0 | 0 | |||||||
20265 | INFI | 0 | 0 | |||||||
20266 | INFL | 0 | 0 | |||||||
20267 | INFM | 0 | 0 | |||||||
20268 | INFN | 15000 | 16 1/2 | 17 | 17 1/8 | 16 1/4 | 16 1/4 | 17 | 83400 | |
20269 | INFO | 3000 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 20400 | |
20270 | INFP | 0 | 0 | |||||||
20271 | INFR | 100 | 5 7/8 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/8 | 201600 | |
20272 | INFS | 200 | 20 1/4 | 20 | 20 7/16 | 19 1/2 | 19 3/4 | 20 1/4 | 86400 | |
20273 | INFT | 0 | 0 | |||||||
20274 | INFU | 1000 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 11500 | |
20275 | INFV | 0 | 0 | |||||||
20276 | INFX | 0 | 0 | |||||||
20277 | INFXX | 0 | 0.42 | 5.27 | 5.28 | 2635 | ||||
20278 | INFY | 500 | 0.0625 | 0.0625 | 0.5000 | 0 | ||||
20279 | INFw | 0 | 27 3/8 | 28 | 0 | |||||
20280 | ING | 0 | 14.31 | 14.27 | 14.32 | 14.25 | 0 | |||
20281 | INGB | 0 | 0 | |||||||
20282 | INGBF | 0 | 35.5000 | 0 | ||||||
20283 | INGC | 0 | 0 | |||||||
20284 | INGG | 299500 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
20285 | INGL | 0 | 0 | |||||||
20286 | INGLF | 0 | 0 | |||||||
20287 | INGN | 0 | 0 | |||||||
20288 | INGR | 100 | 9 1/8 | 9 3/8 | 9 3/8 | 9 | 9 1/8 | 9 1/4 | 399000 | |
20289 | INGX | 0 | 0 | |||||||
20290 | INGXX | 0 | 0.36 | 5.11 | 5.32 | 1222 | ||||
20291 | INH | 0 | 15.73 | 15.73 | 15.73 | 15.73 | 0 | |||
20292 | INHK | 0 | 0 | |||||||
20293 | INHKF | 0 | 0.3200 | 0 | ||||||
20294 | INHL | 100 | 15 | 15 | 15 1/4 | 14 7/8 | 14 7/8 | 15 1/8 | 6700 | |
20295 | INHM | 20000 | 27/64 | 1/2 | 1/2 | 13/32 | 11/32 | 1/2 | 52500 | |
20296 | INHO | 100 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 9 | 100 | |
20297 | INHOD | 100 | 8 1/2 | 8 1/2 | 9 1/4 | 0 | ||||
20298 | INHOW | 5200 | 0.3750 | 0 | ||||||
20299 | INHYX | 0 | 4.55 | 4.55 | 4.79 | 0 | ||||
20300 | INI/U | 0 | 3 1/2 | 4 | 0 | |||||
20301 | INI/WS | 0 | 7/8 | 1 3/8 | 0 | |||||
20302 | INIBX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
20303 | INIDX | 0 | 28.35 | 28.35 | 29.84 | 0 | ||||
20304 | INIFX | 0 | 11.31 | 11.31 | 11.91 | 0 | ||||
20305 | ININX | 0 | 5.20 | 5.20 | 5.20 | 0 | ||||
20306 | INISX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
20307 | INIT | 3000 | 0.0010 | 0 | ||||||
20308 | INIVX | 0 | 12.60 | 12.60 | 13.37 | 0 | ||||
20309 | INJ | 0 | 14.44 | 14.42 | 14.45 | 14.41 | 0 | |||
20310 | INK | 0 | 15.68 | 15.67 | 15.70 | 15.60 | 0 | |||
20311 | INL | 0 | 12.11 | 12.07 | 12.12 | 12.04 | 0 | |||
20312 | INLD | 500 | 4 1/2 | 4 | 4 5/8 | 0 | ||||
20313 | INLF | 100 | 28.0000 | 26.0000 | 28.0000 | 0 | ||||
20314 | INLG | 0 | 0 | |||||||
20315 | INLK | 2500 | 11 3/8 | 10 5/8 | 11 3/8 | 10 1/2 | 11 1/4 | 11 3/8 | 105800 | |
20316 | INLN | 1000 | 7 3/8 | 7 | 7 3/8 | 0 | ||||
20317 | INLQ | 600 | 4 7/16 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 12400 | |
20318 | INM | 0 | 15.01 | 15.00 | 15.01 | 14.98 | 0 | |||
20319 | INMC | 0 | 0 | |||||||
20320 | INMD | 1000 | 1.8750 | 1.6250 | 1.8750 | 0 | ||||
20321 | INMDP | 0 | 7.0000 | 12.0000 | 0 | |||||
20322 | INMIX | 0 | 5.48 | 5.48 | 5.77 | 0 | ||||
20323 | INMP | 2500 | 0.0001 | 0 | ||||||
20324 | INMR | 0 | 0 | |||||||
20325 | INMRY | 200 | 18 | 17 1/2 | 18 1/2 | 0 | ||||
20326 | INMT | 14200 | 14 1/4 | 14 3/8 | 14 3/8 | 14 | 14 | 14 1/4 | 84800 | |
20327 | INMUX | 0 | 14.46 | 14.46 | 15.22 | 0 | ||||
20328 | INMXF | 0 | 5.6250 | 0 | ||||||
20329 | INMXX | 0 | 0.62 | 3.35 | 3.43 | 563 | ||||
20330 | INN | 0 | 19.21 | 19.10 | 19.23 | 19.07 | 0 | |||
20331 | INNDX | 0 | 22.17 | 22.17 | 23.34 | 0 | ||||
20332 | INNE | 0 | 0 | |||||||
20333 | INNG | 1000 | 8.5000 | 0 | ||||||
20334 | INNI | 1000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5937 | 0.6875 | 1000 | |
20335 | INNN | 500 | 0.0550 | 0.0550 | 0.0575 | 0.0550 | 0.0550 | 0.0650 | 11200 | |
20336 | INNO | 500 | 15/64 | 1/4 | 1/4 | 7/32 | 7/32 | 1/4 | 338700 | |
20337 | INO/WS | 0 | 3/8 | 1 | 0 | |||||
20338 | INOD | 1400 | 1 5/16 | 1 7/16 | 1 7/16 | 1 1/8 | 1 1/4 | 1 3/8 | 43900 | |
20339 | INODW | 5000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 7/32 | 5200 | |
20340 | INOW | 1000 | 2.0000 | 1.8750 | 2.0000 | 1.8750 | 1.8750 | 2.1250 | 1700 | |
20341 | INOWW | 30000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
20342 | INOWZ | 5000 | 0.0100 | 0 | ||||||
20343 | INP | 0 | 15.90 | 15.89 | 15.92 | 15.86 | 0 | |||
20344 | INPA | 0 | 0 | |||||||
20345 | INPAP | 100 | 51.2500 | 0 | ||||||
20346 | INPBX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
20347 | INPC | 0 | 0 | |||||||
20348 | INPCM | 0 | 0 | |||||||
20349 | INPCN | 100 | 34.4000 | 0 | ||||||
20350 | INPCP | 1300 | 31.1250 | 30.1250 | 31.1250 | 30.1250 | 2500 | |||
20351 | INPG | 1000 | 0.0010 | 0 | ||||||
20352 | INPH | 500 | 11 1/8 | 11 5/8 | 11 5/8 | 11 | 10 7/8 | 11 5/8 | 2700 | |
20353 | INPMX | 0 | 13.66 | 13.66 | 14.38 | 0 | ||||
20354 | INPO | 0 | 0 | |||||||
20355 | INPOG | 0 | 0 | |||||||
20356 | INPOP | 300 | 54.7500 | 0 | ||||||
20357 | INPRX | 0 | 8.70 | 8.70 | 9.16 | 0 | ||||
20358 | INPS | 0 | 0 | |||||||
20359 | INPTP | 37000 | 50.2500 | 0 | ||||||
20360 | INR | 0 | 11.85 | 11.85 | 11.86 | 11.84 | 0 | |||
20361 | INRD | 500 | 0.3125 | 0.3125 | 0.6250 | 0 | ||||
20362 | INREX | 0 | 4.62 | 4.62 | 4.90 | 0 | ||||
20363 | INRL | 0 | 0 | |||||||
20364 | INRLF | 0 | 0 | |||||||
20365 | INRS | 1200 | 7.6250 | 7.0000 | 7.2500 | 0 | ||||
20366 | INRSD | 1000 | 6 | 7 1/8 | 7 1/8 | 5 3/4 | 5 7/8 | 6 | 56100 | |
20367 | INRSU | 1000 | 2 1/2 | 2 1/4 | 3 1/2 | 0 | ||||
20368 | INRSW | 75 | 3 | 3 | 4 1/4 | 0 | ||||
20369 | INRWD | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/4 | 3 1/2 | 1000 | |
20370 | INRXX | 0 | 0.42 | 4.96 | 5.06 | 555 | ||||
20371 | INS | 500 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 500 | |||
20372 | INSB | 0 | 0 | |||||||
20373 | INSE | 1000 | 3.0000 | 2.2500 | 4.0000 | 0 | ||||
20374 | INSEX | 0 | 9.35 | 9.35 | 9.84 | 0 | ||||
20375 | INSG | 0 | 0 | |||||||
20376 | INSGY | 300 | 4 13/16 | 5 1/8 | 5 1/8 | 4 13/16 | 4 13/16 | 4 15/16 | 44900 | |
20377 | INSI | 400 | 5 1/8 | 5 1/4 | 5 7/16 | 5 1/8 | 5 1/8 | 5 7/16 | 2200 | |
20378 | INSIU | 0 | 0 | |||||||
20379 | INSIW | 1000 | 15/16 | 15/16 | 1 1/8 | 0 | ||||
20380 | INSL | 400 | 39 | 38 | 40 | 38 | 38 | 40 | 7200 | |
20381 | INSO | 1900 | 37 | 39 7/8 | 40 1/8 | 34 | 36 | 37 | 316100 | |
20382 | INSR | 0 | 1420.11 | 1405.83 | 1421.43 | 1405.83 | 0 | |||
20383 | INSS | 5000 | 30 3/4 | 32 1/4 | 32 3/4 | 30 1/4 | 30 5/8 | 30 7/8 | 212400 | |
20384 | INST | 1000 | 3 1/2 | 3 1/4 | 4 | 0 | ||||
20385 | INSTX | 0 | 24.24 | 24.24 | 25.51 | 0 | ||||
20386 | INSU | 0 | 0 | |||||||
20387 | INSUA | 200 | 8 1/4 | 7 7/8 | 8 3/8 | 7 5/8 | 8 1/8 | 8 3/8 | 152600 | |
20388 | INSV | 100 | 4 | 4 | 4 3/8 | 4 | 4 | 4 1/4 | 65900 | |
20389 | INSXX | 0 | 0.70 | 5.22 | 5.42 | 2359 | ||||
20390 | INSY | 0 | 0 | |||||||
20391 | INT | 700 | 18 3/4 | 18 7/8 | 19 1/4 | 0 | ||||
20392 | INTA | 0 | 0 | |||||||
20393 | INTAF | 300 | 1 11/16 | 1 15/16 | 1 15/16 | 1 11/16 | 1 11/16 | 1 15/16 | 14300 | |
20394 | INTAX | 0 | 4.00 | 4.00 | 4.21 | 0 | ||||
20395 | INTC | 2000 | 123 3/4 | 121 7/8 | 124 1/2 | 119 1/2 | 123 5/8 | 123 3/4 | 15618800 | |
20396 | INTCW | 1000 | 84 1/2 | 82 3/4 | 85 1/4 | 80 3/4 | 84 3/8 | 84 1/2 | 5199100 | |
20397 | INTD | 200 | 7 3/16 | 7 11/16 | 7 13/16 | 7 | 7 1/16 | 7 3/16 | 458400 | |
20398 | INTE | 1000 | 4 7/8 | 5 1/4 | 5 1/4 | 4 3/4 | 4 3/4 | 5 1/4 | 9900 | |
20399 | INTEX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
20400 | INTF | 3000 | 5 1/2 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 13500 | |
20401 | INTFX | 0 | 16.20 | 16.20 | 16.20 | 0 | ||||
20402 | INTG | 1500 | 44 | 40 1/4 | 46 | 0 | ||||
20403 | INTH | 0 | 0 | |||||||
20404 | INTI | 1000 | 3/8 | 3/8 | 3/8 | 1/4 | 1/4 | 3/8 | 17800 | |
20405 | INTIW | 7000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 7000 | |
20406 | INTIZ | 10000 | 1/32 | 1/32 | 3/32 | 0 | ||||
20407 | INTK | 7500 | 17/32 | 9/16 | 19/32 | 17/32 | 17/32 | 9/16 | 65300 | |
20408 | INTL | 1000 | 17 3/4 | 18 5/8 | 18 5/8 | 17 1/2 | 17 1/2 | 17 7/8 | 53400 | |
20409 | INTM | 900 | 37 7/8 | 37 3/4 | 38 1/2 | 0 | ||||
20410 | INTO | 5000 | 1 5/8 | 1 5/8 | 1 13/16 | 0 | ||||
20411 | INTR | 1500 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/2 | 2200 | |
20412 | INTS | 100 | 21 1/2 | 19 1/4 | 21 1/2 | 18 1/2 | 21 | 21 1/2 | 1104500 | |
20413 | INTT | 0 | 0 | |||||||
20414 | INTU | 500 | 35 3/4 | 36 3/4 | 36 3/4 | 34 1/2 | 35 5/8 | 36 1/4 | 505700 | |
20415 | INTV | 500 | 13 5/8 | 13 7/8 | 14 1/8 | 13 3/8 | 13 3/8 | 13 5/8 | 264400 | |
20416 | INTX | 0 | 0 | |||||||
20417 | INTXA | 500 | 2 11/16 | 2 5/8 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 6900 | |
20418 | INTXL | 5000 | 2 | 2 1/8 | 2 1/8 | 1 1/2 | 1 1/2 | 2 | 33900 | |
20419 | INTXP | 1000 | 7 7/8 | 8 7/16 | 9 | 7 7/8 | 7 7/8 | 9 | 7400 | |
20420 | INTXW | 1500 | 2 1/16 | 2 1/8 | 2 1/8 | 1 13/16 | 1 13/16 | 2 1/16 | 32600 | |
20421 | INTXX | 0 | 0.46 | 3.30 | 3.37 | 1087 | ||||
20422 | INTXZ | 1200 | 7/8 | 7/8 | 15/16 | 0 | ||||
20423 | INTZ | 500 | 2.0000 | 0.6250 | 2.5000 | 0 | ||||
20424 | INU | 0 | 14.77 | 14.77 | 14.84 | 14.75 | 0 | |||
20425 | INUS | 1800 | 4 1/4 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/4 | 4 3/8 | 8100 | |
20426 | INUTX | 0 | 7.74 | 7.74 | 8.15 | 0 | ||||
20427 | INV/WS | 1000 | 1 1/16 | 5/8 | 1 1/8 | 0 | ||||
20428 | INVAC | 0 | 0 | |||||||
20429 | INVC | 0 | 0 | |||||||
20430 | INVCB | 0 | 0 | |||||||
20431 | INVE | 0 | 0 | |||||||
20432 | INVG | 200 | 12.0000 | 12.0000 | 13.2500 | 0 | ||||
20433 | INVI | 100 | 9/32 | 9/32 | 11/32 | 9/32 | 9/32 | 11/32 | 147100 | |
20434 | INVN | 0 | 0 | |||||||
20435 | INVPX | 0 | 14.73 | 14.73 | 15.50 | 0 | ||||
20436 | INVR | 1500 | 1 5/32 | 1 3/16 | 1 1/4 | 1 | 1 | 1 5/32 | 140100 | |
20437 | INVRW | 2500 | 13/32 | 3/8 | 13/32 | 0 | ||||
20438 | INVRZ | 156800 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 1/4 | 156800 | |
20439 | INVS | 300 | 27.6250 | 0 | ||||||
20440 | INVSW | 200 | 21.2500 | 0 | ||||||
20441 | INVV | 0 | 0 | |||||||
20442 | INVW | 0 | 0 | |||||||
20443 | INVX | 1500 | 37 | 34 7/8 | 38 1/2 | 33 3/4 | 36 3/4 | 37 1/8 | 781800 | |
20444 | INW | 0 | 11.24 | 11.17 | 11.29 | 11.17 | 0 | |||
20445 | INWS | 0 | 0 | |||||||
20446 | INX | 0 | 121.27 | 121.61 | 122.48 | 119.50 | 120.59 | 121.78 | 0 | |
20447 | INY | 0 | 10.25 | 10.23 | 10.26 | 10.19 | 0 | |||
20448 | INYKX | 0 | 5.17 | 5.17 | 5.45 | 0 | ||||
20449 | INZ | 0 | 13 5/8 | 14 1/4 | 0 | |||||
20450 | INp | 100 | 57 | 0 | ||||||
20451 | IO | 100 | 24 1/4 | 24 5/8 | 24 7/8 | 24 1/4 | 23 3/4 | 24 3/8 | 1900 | |
20452 | IOCJ | 0 | 0 | |||||||
20453 | IOE | 0 | 0 | |||||||
20454 | IOEPX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
20455 | IOF | 3300 | 9 | 8 7/8 | 9 | 8 7/8 | 8 3/4 | 9 1/8 | 7200 | |
20456 | IOFIX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
20457 | IOGSX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
20458 | IOHIX | 0 | 5.41 | 5.41 | 5.69 | 0 | ||||
20459 | IOM | 300 | 22 | 22 1/4 | 22 3/8 | 21 3/4 | 21 7/8 | 22 1/4 | 76900 | |
20460 | IOMC | 800 | 2.1250 | 1.8750 | 2.2500 | 0 | ||||
20461 | IOMGG | 5 | 217 | 250 | 280 | 0 | ||||
20462 | IOMGP | 0 | 0 | |||||||
20463 | IOMMX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
20464 | IOMT | 1000 | 1 9/16 | 1 3/8 | 1 9/16 | 1 3/8 | 1 1/2 | 1 11/16 | 17400 | |
20465 | ION | 200 | 48 1/8 | 48 7/8 | 49 7/8 | 0 | ||||
20466 | IONA | 0 | 0 | |||||||
20467 | IONI | 0 | 0 | |||||||
20468 | IONL | 0 | 0 | |||||||
20469 | IOPXX | 0 | 0.39 | 4.82 | 4.95 | 3659 | ||||
20470 | IOQ | 0 | 0 | |||||||
20471 | IOQK | 0 | 0 | |||||||
20472 | IOT | 200 | 10 1/8 | 0 | ||||||
20473 | IOTP | 0 | 0 | |||||||
20474 | IOTXX | 0 | 0.58 | 4.73 | 4.97 | 2788 | ||||
20475 | IOTw | 0 | 10 | 11 | 0 | |||||
20476 | IOVTF | 0 | 0.3400 | 0 | ||||||
20477 | IOXXX | 0 | 0.22 | 2.94 | 3.03 | 921 | ||||
20478 | IP | 400 | 42 1/8 | 42 7/8 | 42 7/8 | 41 3/4 | 42 | 42 3/8 | 14200 | |
20479 | IPAC | 5000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 68200 | |
20480 | IPBXF | 0 | 0.6850 | 0 | ||||||
20481 | IPC | 0 | 0 | |||||||
20482 | IPCA | 0 | 0 | |||||||
20483 | IPCC | 0 | 0 | |||||||
20484 | IPCCF | 0 | 0.3200 | 0 | ||||||
20485 | IPCI | 3000 | 16 1/4 | 15 7/8 | 16 1/2 | 15 3/4 | 16 | 16 1/2 | 9100 | |
20486 | IPCK | 500 | 3.7500 | 3.8125 | 3.8750 | 3.6250 | 3.5625 | 3.8750 | 11900 | |
20487 | IPCR | 0 | 0 | |||||||
20488 | IPCRF | 23600 | 22 3/8 | 22 3/8 | 22 1/2 | 22 1/8 | 22 1/8 | 22 1/2 | 155800 | |
20489 | IPCS | 0 | 0 | |||||||
20490 | IPCT | 0 | 0 | |||||||
20491 | IPCpA | 530 | 30 47/64 | 0 | ||||||
20492 | IPCpB | 700 | 31 41/64 | 0 | ||||||
20493 | IPCpC | 500 | 31 5/8 | 0 | ||||||
20494 | IPCpD | 150 | 33 19/64 | 0 | ||||||
20495 | IPCpE | 170 | 34 7/8 | 34 7/8 | 34 7/8 | 34 7/8 | 170 | |||
20496 | IPCpG | 120 | 51 3/4 | 51 3/4 | 52 1/2 | 0 | ||||
20497 | IPCpH | 440 | 51 3/4 | 51 5/8 | 52 1/4 | 0 | ||||
20498 | IPCpJ | 100 | 52 | 52 | 52 7/8 | 0 | ||||
20499 | IPCpL | 500 | 45 1/2 | 0 | ||||||
20500 | IPCpM | 400 | 26 1/8 | 0 | ||||||
20501 | IPCpN | 400 | 49 7/8 | 49 3/4 | 50 1/2 | 0 | ||||
20502 | IPCpT | 1000 | 24 1/2 | 24 5/8 | 24 5/8 | 24 3/8 | 6100 | |||
20503 | IPEC | 300 | 16 1/2 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 425100 | |
20504 | IPFIX | 0 | 9.81 | 9.81 | 10.01 | 0 | ||||
20505 | IPG | 100 | 49 3/8 | 49 5/8 | 50 1/8 | 0 | ||||
20506 | IPGE | 0 | 0 | |||||||
20507 | IPGG | 0 | 0 | |||||||
20508 | IPGH | 0 | 0 | |||||||
20509 | IPGI | 0 | 0 | |||||||
20510 | IPGL | 0 | 0 | |||||||
20511 | IPGR | 0 | 0 | |||||||
20512 | IPGS | 0 | 0 | |||||||
20513 | IPGT | 0 | 0 | |||||||
20514 | IPI | 300 | 27 | 28 1/8 | 28 1/2 | 0 | ||||
20515 | IPI.A | 0 | 0 | |||||||
20516 | IPIC | 10000 | 20 | 20 | 20 1/4 | 19 1/2 | 19 1/2 | 20 | 269400 | |
20517 | IPIGY | 0 | 0 | |||||||
20518 | IPII | 500 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1200 | 1000 | |
20519 | IPIIP | 100 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.7500 | 200 | |
20520 | IPJ | 0 | 0 | |||||||
20521 | IPL | 900 | 27 1/2 | 27 | 27 3/8 | 0 | ||||
20522 | IPLK | 0 | 0 | |||||||
20523 | IPLL | 0 | 0 | |||||||
20524 | IPLLF | 0 | 0 | |||||||
20525 | IPLO | 0 | 0 | |||||||
20526 | IPLP | 0 | 0 | |||||||
20527 | IPLS | 6000 | 1 15/16 | 2 3/32 | 2 3/32 | 1 15/16 | 1 15/16 | 2 1/16 | 51300 | |
20528 | IPLw | 0 | 25 5/8 | 26 1/2 | 0 | |||||
20529 | IPM | 0 | 0 | |||||||
20530 | IPMC | 0 | 0 | |||||||
20531 | IPMCF | 5000 | 2 5/16 | 2 7/16 | 2 15/32 | 2 1/4 | 2 1/4 | 2 11/32 | 149300 | |
20532 | IPMI | 500 | 0.0010 | 0 | ||||||
20533 | IPNYX | 0 | 12.79 | 12.79 | 13.43 | 0 | ||||
20534 | IPOAF | 0 | 3.6800 | 0 | ||||||
20535 | IPPE | 0 | 0 | |||||||
20536 | IPPEY | 0 | 0 | |||||||
20537 | IPPI | 0 | 0 | |||||||
20538 | IPPIF | 1000 | 29 3/8 | 29 1/2 | 29 1/2 | 29 1/64 | 29 1/8 | 29 3/8 | 12500 | |
20539 | IPR | 1000 | 3 3/8 | 3 | 3 7/16 | 3 | 3 1/4 | 3 9/16 | 34900 | |
20540 | IPRBX | 0 | 8.61 | 8.61 | 8.61 | 0 | ||||
20541 | IPRL | 0 | 0 | |||||||
20542 | IPROF | 0 | 1.2250 | 0 | ||||||
20543 | IPRX | 0 | 0 | |||||||
20544 | IPRYX | 0 | 8.71 | 8.71 | 8.71 | 0 | ||||
20545 | IPSC | 0 | 0 | |||||||
20546 | IPSCF | 800 | 27 33/64 | 27 33/64 | 27 33/64 | 27 33/64 | 27 1/8 | 27 3/4 | 800 | |
20547 | IPSW | 100 | 11 | 11 | 11 | 11 | 11 | 11 1/2 | 2100 | |
20548 | IPT | 300 | 13 1/8 | 12 7/8 | 13 1/4 | 0 | ||||
20549 | IPTD | 0 | 0 | |||||||
20550 | IPTF | 0 | 0 | |||||||
20551 | IPTK | 0 | 0 | |||||||
20552 | IPTW | 0 | 0 | |||||||
20553 | IPUR | 1500 | 0.7500 | 0.6875 | 0.9375 | 0 | ||||
20554 | IPW | 100 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 30 1/4 | 30 5/8 | 100 | |
20555 | IPWA | 0 | 0 | |||||||
20556 | IPWC | 0 | 0 | |||||||
20557 | IPWL | 0 | 0 | |||||||
20558 | IPX | 900 | 22 11/16 | 22 11/16 | 22 11/16 | 22 11/16 | 900 | |||
20559 | IPXD | 0 | 0 | |||||||
20560 | IPXI | 0 | 0 | |||||||
20561 | IPXN | 0 | 0 | |||||||
20562 | IPXS | 0 | 0 | |||||||
20563 | IPXT | 0 | 0 | |||||||
20564 | IPXX | 0 | 0 | |||||||
20565 | IPXpA | 44100 | 101 | 0 | ||||||
20566 | IPXpAw | 100 | 90 1/4 | 90 | 90 1/2 | 0 | ||||
20567 | IPZ/WS | 0 | 1/16 | 3/16 | 0 | |||||
20568 | IPZF | 0 | 0 | |||||||
20569 | IPZN | 0 | 0 | |||||||
20570 | IPZR | 0 | 0 | |||||||
20571 | IPZY | 0 | 0 | |||||||
20572 | IPw | 0 | 25 7/8 | 45 1/8 | 0 | |||||
20573 | IQ | 5000 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
20574 | IQC | 100 | 11 1/8 | 0 | ||||||
20575 | IQI | 400 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
20576 | IQM | 400 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 400 | |
20577 | IQN | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 500 | |||
20578 | IQP | 0 | 0 | |||||||
20579 | IQST | 500 | 23 1/2 | 24 1/4 | 24 1/4 | 23 | 23 1/2 | 24 3/4 | 17200 | |
20580 | IQSW | 7500 | 23 3/4 | 23 3/4 | 24 1/4 | 23 1/2 | 23 1/2 | 23 7/8 | 115300 | |
20581 | IQT | 1000 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
20582 | IR | 100 | 45 1/4 | 46 | 46 | 45 | 44 3/4 | 45 1/2 | 9600 | |
20583 | IRA/WS | 0 | 5/32 | 5/16 | 0 | |||||
20584 | IRAGF | 0 | 0.9500 | 0 | ||||||
20585 | IRAT | 0 | 0 | |||||||
20586 | IRATA | 4000 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 8600 | |
20587 | IRATW | 500 | 5/32 | 5/32 | 5/16 | 0 | ||||
20588 | IRBK | 0 | 0 | |||||||
20589 | IRBKP | 0 | 0 | |||||||
20590 | IRC | 4600 | 5/8 | 9/16 | 5/8 | 9/16 | 19100 | |||
20591 | IRCC | 0 | 0 | |||||||
20592 | IRCX | 0 | 0 | |||||||
20593 | IRCY | 0 | 0 | |||||||
20594 | IRDAX | 0 | 5.71 | 5.71 | 6.01 | 0 | ||||
20595 | IRDV | 0 | 0 | |||||||
20596 | IRE | 500 | 33 3/4 | 0 | ||||||
20597 | IREC | 2000 | 1.8400 | 1.8437 | 1.9687 | 1.8400 | 1.8400 | 1.9062 | 72100 | |
20598 | IREG | 400 | 11 | 11 1/4 | 11 1/4 | 10 5/8 | 10 5/8 | 11 | 14000 | |
20599 | IREX | 200 | 21.0000 | 20.2500 | 21.5000 | 0 | ||||
20600 | IRF | 400 | 15 5/8 | 15 1/8 | 15 5/8 | 0 | ||||
20601 | IRFG | 0 | 0 | |||||||
20602 | IRFI | 0 | 0 | |||||||
20603 | IRFM | 0 | 0 | |||||||
20604 | IRFS | 0 | 0 | |||||||
20605 | IRGB | 400 | 45.2500 | 45.2500 | 48.5000 | 0 | ||||
20606 | IRI | 700 | 4 1/8 | 3 13/16 | 4 1/8 | 3 13/16 | 3600 | |||
20607 | IRIC | 5000 | 11 3/8 | 11 5/16 | 11 1/2 | 11 1/4 | 11 1/4 | 11 1/2 | 236300 | |
20608 | IRIE | 0 | 0 | |||||||
20609 | IRIEC | 0 | 0 | |||||||
20610 | IRIL | 0 | 0 | |||||||
20611 | IRIX | 400 | 8 1/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 900 | |
20612 | IRKOF | 0 | 0.5000 | 0 | ||||||
20613 | IRL | 300 | 14 3/8 | 14 | 14 1/2 | 0 | ||||
20614 | IRMD | 0 | 0 | |||||||
20615 | IROBX | 0 | 5.70 | 5.70 | 5.70 | 0 | ||||
20616 | IRON | 100 | 0.6250 | 0.6250 | 1.0625 | 0 | ||||
20617 | IROQ | 600 | 16 1/4 | 16 1/2 | 16 5/8 | 16 1/4 | 16 1/4 | 17 | 2600 | |
20618 | IRP | 0 | 0 | |||||||
20619 | IRPP | 0 | 0 | |||||||
20620 | IRPPF | 10000 | 5 23/64 | 5 1/2 | 5 1/2 | 5 5/16 | 5 5/16 | 5 7/16 | 50400 | |
20621 | IRPYX | 0 | 7.59 | 7.59 | 7.59 | 0 | ||||
20622 | IRS | 800 | 30 7/8 | 0 | ||||||
20623 | IRSAF | 0 | 3.0000 | 0 | ||||||
20624 | IRSN | 7500 | 1 33/64 | 1 1/2 | 1 9/16 | 1 1/2 | 1 1/2 | 1 9/16 | 99800 | |
20625 | IRSXX | 0 | 0.35 | 4.83 | 5.05 | 343 | ||||
20626 | IRT | 700 | 10 7/8 | 10 5/8 | 11 1/8 | 0 | ||||
20627 | IRTA | 0 | 0 | |||||||
20628 | IRTD | 2000 | 0.0500 | 0.0100 | 0.4500 | 0 | ||||
20629 | IRTG | 300 | 6.0000 | 6.1250 | 6.2500 | 6.0000 | 6.0000 | 6.2500 | 7500 | |
20630 | IRWJF | 0 | 0 | |||||||
20631 | IRWK | 0 | 0 | |||||||
20632 | IRWKF | 0 | 0 | |||||||
20633 | IRWN | 100 | 47 3/4 | 47 3/4 | 48 1/2 | 47 3/4 | 47 3/4 | 48 1/2 | 2000 | |
20634 | IRX | 0 | 50.20 | 50.20 | 50.20 | 50.10 | 0 | |||
20635 | IS | 300 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 800 | |||
20636 | ISA | 5000 | 25 5/8 | 25 1/8 | 26 1/2 | 0 | ||||
20637 | ISA.V | 0 | 0 | |||||||
20638 | ISAAX | 0 | 22.10 | 22.10 | 23.26 | 0 | ||||
20639 | ISAL | 0 | 0 | |||||||
20640 | ISAP | 0 | 0 | |||||||
20641 | ISAU | 0 | 0 | |||||||
20642 | ISB | 15000 | 23 3/4 | 0 | ||||||
20643 | ISBD | 0 | 0 | |||||||
20644 | ISBF | 1000 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 18 3/8 | 18 5/8 | 15700 | |
20645 | ISC | 500 | 1 7/16 | 1 1/16 | 1 9/16 | 0 | ||||
20646 | ISCAX | 0 | 12.21 | 12.21 | 12.92 | 0 | ||||
20647 | ISCB | 200 | 20.5000 | 19.2500 | 20.5000 | 19.2500 | 19.5000 | 20.5000 | 300 | |
20648 | ISCBX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
20649 | ISCC | 0 | 0 | |||||||
20650 | ISCCX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
20651 | ISCG | 1000 | 13 1/2 | 13 5/64 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 11100 | |
20652 | ISCH | 0 | 0 | |||||||
20653 | ISCIX | 0 | 25.07 | 25.07 | 25.07 | 0 | ||||
20654 | ISCN | 0 | 0 | |||||||
20655 | ISCO | 1000 | 17 3/8 | 16 3/4 | 17 3/8 | 16 1/4 | 16 3/4 | 17 1/4 | 41600 | |
20656 | ISCX | 1900 | 15 | 15 | 15 | 15 | 15 | 16 3/4 | 3100 | |
20657 | ISDI | 3000 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 37400 | |
20658 | ISDN | 2500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3750 | 4.0000 | 2500 | |
20659 | ISEBX | 0 | 9.35 | 9.35 | 9.35 | 0 | ||||
20660 | ISEE | 2500 | 8 1/8 | 8 1/8 | 8 1/4 | 7 15/16 | 7 15/16 | 8 1/8 | 91700 | |
20661 | ISEFE | 400 | 1.0000 | 0 | ||||||
20662 | ISER | 200 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/8 | 200 | |
20663 | ISFE | 0 | 0 | |||||||
20664 | ISFEA | 2500 | 4 17/64 | 4 1/16 | 4 17/64 | 4 1/16 | 4 1/16 | 4 7/8 | 5000 | |
20665 | ISFEU | 900 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 6 3/8 | 7 1/4 | 4200 | |
20666 | ISFEW | 2500 | 1 7/16 | 1 3/8 | 1 1/2 | 0 | ||||
20667 | ISFEZ | 1000 | 1 1/4 | 1 | 1 3/8 | 0 | ||||
20668 | ISFT | 0 | 0 | |||||||
20669 | ISG | 1100 | 10 | 9 7/8 | 10 | 0 | ||||
20670 | ISGT | 0 | 0 | |||||||
20671 | ISGTF | 1000 | 1 3/4 | 2 1/16 | 2 3/32 | 1 11/16 | 1 5/8 | 1 13/16 | 60100 | |
20672 | ISH | 13500 | 17 5/8 | 0 | ||||||
20673 | ISHC | 0 | 0 | |||||||
20674 | ISHIX | 0 | 9.84 | 9.84 | 9.94 | 0 | ||||
20675 | ISHJ | 0 | 0 | |||||||
20676 | ISHOX | 0 | 5.01 | 5.01 | 5.01 | 0 | ||||
20677 | ISHT | 0 | 0 | |||||||
20678 | ISHw | 0 | 18 | 21 | 0 | |||||
20679 | ISI/WS | 200 | 9/16 | 11/16 | 1 1/16 | 0 | ||||
20680 | ISIAX | 0 | 5.38 | 5.38 | 5.67 | 0 | ||||
20681 | ISIBX | 0 | 5.37 | 5.37 | 5.37 | 0 | ||||
20682 | ISIG | 300 | 2 | 2 | 2 3/16 | 0 | ||||
20683 | ISIP | 1000 | 16 3/4 | 17 1/4 | 17 1/4 | 16 1/2 | 16 3/4 | 17 | 66800 | |
20684 | ISIS | 200 | 15 3/4 | 15 7/8 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 4900 | |
20685 | ISKO | 100 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 1500 | |
20686 | ISL | 1000 | 11 3/8 | 11 3/8 | 11 3/4 | 0 | ||||
20687 | ISLI | 1000 | 9 1/8 | 9 | 9 1/2 | 9 | 9 1/8 | 9 1/4 | 248200 | |
20688 | ISLR | 0 | 0 | |||||||
20689 | ISMF | 0 | 0 | |||||||
20690 | ISMOF | 0 | 8.1000 | 0 | ||||||
20691 | ISN | 400 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 400 | |||
20692 | ISND | 0 | 0 | |||||||
20693 | ISNF | 0 | 0 | |||||||
20694 | ISNO | 0 | 0 | |||||||
20695 | ISNS | 500 | 2 7/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 7/8 | 3 3/4 | 9100 | |
20696 | ISNX | 0 | 0 | |||||||
20697 | ISO | 500 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 3000 | |||
20698 | ISOF | 100 | 5.0000 | 3.5000 | 4.7500 | 0 | ||||
20699 | ISOL | 3000 | 1 3/64 | 1 | 1 1/8 | 0 | ||||
20700 | ISP | 1100 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 12 3/8 | 12 3/4 | 1100 | |
20701 | ISPH | 0 | 0 | |||||||
20702 | ISPP | 2500 | 0.6875 | 0.6250 | 1.1250 | 0 | ||||
20703 | ISPS | 0 | 0 | |||||||
20704 | ISR | 300 | 5 1/2 | 0 | ||||||
20705 | ISRC | 0 | 0 | |||||||
20706 | ISRL | 1400 | 9/16 | 1/2 | 9/16 | 1/2 | 1/2 | 9/16 | 26800 | |
20707 | ISRLW | 5300 | 1/16 | 1/16 | 3/32 | 0 | ||||
20708 | ISRLZ | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 1000 | |
20709 | ISRP | 0 | 0 | |||||||
20710 | ISRR | 0 | 0 | |||||||
20711 | ISS | 0 | 13 7/8 | 14 3/8 | 0 | |||||
20712 | ISS.V | 0 | 0 | |||||||
20713 | ISSC | 0 | 0 | |||||||
20714 | ISSI | 200 | 10 7/32 | 10 1/2 | 10 5/8 | 9 11/16 | 10 | 10 7/32 | 403500 | |
20715 | ISSM | 5000 | 0.8125 | 0.8437 | 0.9100 | 0.8125 | 0.8125 | 0.9375 | 21500 | |
20716 | ISSS | 0 | 0 | |||||||
20717 | ISSw | 0 | 0 | |||||||
20718 | IST/WS | 0 | 1 9/16 | 1 15/16 | 0 | |||||
20719 | ISTC | 32000 | 0.2500 | 0.1250 | 0.5000 | 0 | ||||
20720 | ISTD | 0 | 0 | |||||||
20721 | ISTE | 0 | 0 | |||||||
20722 | ISTLX | 0 | 19.90 | 19.90 | 19.90 | 0 | ||||
20723 | ISTN | 7000 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 3/8 | 27900 | |
20724 | ISTNW | 100 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 9/16 | 1 7/8 | 100 | |
20725 | ISTR | 2000 | 3 45/64 | 3 1/2 | 3 45/64 | 3 1/4 | 3 1/2 | 3 3/4 | 20400 | |
20726 | ISTV | 4700 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 4700 | |
20727 | ISTVW | 0 | 0 | |||||||
20728 | ISTVZ | 0 | 0 | |||||||
20729 | ISUZ | 0 | 0 | |||||||
20730 | ISUZY | 0 | 52.0000 | 0 | ||||||
20731 | ISWCX | 0 | 13.56 | 13.56 | 13.56 | 0 | ||||
20732 | ISWGX | 0 | 10.97 | 10.97 | 10.97 | 0 | ||||
20733 | ISWY | 1500 | 24.6656 | 22.6656 | 24.0000 | 0 | ||||
20734 | ISX | 0 | 193.72 | 193.31 | 195.16 | 192.17 | 192.48 | 194.63 | 0 | |
20735 | ISY/WD | 0 | 0 | |||||||
20736 | ISYC | 0 | 0 | |||||||
20737 | ISYS | 500 | 27 1/2 | 26 1/2 | 27 1/2 | 26 1/2 | 26 1/2 | 31 | 600 | |
20738 | ITA | 700 | 9 1/8 | 8 7/8 | 9 3/8 | 0 | ||||
20739 | ITABX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
20740 | ITACX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
20741 | ITAM | 50000 | 0.1300 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 0.1300 | 70000 | |
20742 | ITAMZ | 0 | 0 | |||||||
20743 | ITAPX | 0 | 11.70 | 11.70 | 12.38 | 0 | ||||
20744 | ITAS | 363200 | 0.0010 | 0 | ||||||
20745 | ITB | 100 | 3 1/2 | 3 1/4 | 3 5/8 | 0 | ||||
20746 | ITBB | 0 | 0 | |||||||
20747 | ITBI | 0 | 0 | |||||||
20748 | ITBN | 0 | 0 | |||||||
20749 | ITBpA | 400 | 5 3/4 | 0 | ||||||
20750 | ITC | 600 | 2 | 0 | ||||||
20751 | ITCAX | 0 | 8.55 | 8.55 | 8.72 | 0 | ||||
20752 | ITCC | 100 | 4 1/4 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 4 3/4 | 2500 | |
20753 | ITCHE | 0 | 0 | |||||||
20754 | ITCM | 0 | 0 | |||||||
20755 | ITCR | 0 | 0 | |||||||
20756 | ITCXX | 0 | 0.34 | 3.04 | 3.09 | 4515 | ||||
20757 | ITDA | 900 | 0.0001 | 0.0001 | 0.0500 | 0 | ||||
20758 | ITDN | 1300 | 0.0100 | 0 | ||||||
20759 | ITDS | 500 | 21 1/2 | 21 1/4 | 22 | 21 1/4 | 21 1/2 | 22 | 79000 | |
20760 | ITE | 0 | 0 | |||||||
20761 | ITEBX | 0 | 4.00 | 4.00 | 4.00 | 0 | ||||
20762 | ITECQ | 1000 | 0.0010 | 0 | ||||||
20763 | ITEG | 0 | 0 | |||||||
20764 | ITEL | 3000 | 13/16 | 23/32 | 13/16 | 11/16 | 11/16 | 13/16 | 11500 | |
20765 | ITEX | 1100 | 4 | 4 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 17100 | |
20766 | ITEXX | 0 | 0.28 | 3.23 | 3.28 | 15693 | ||||
20767 | ITFC | 0 | 0 | |||||||
20768 | ITFI | 9400 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
20769 | ITFXX | 0 | 0.51 | 3.05 | 3.05 | 1624 | ||||
20770 | ITG | 1000 | 73 | 72 5/8 | 73 1/4 | 0 | ||||
20771 | ITGAX | 0 | 8.54 | 8.54 | 8.94 | 0 | ||||
20772 | ITGBX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
20773 | ITGE | 0 | 0 | |||||||
20774 | ITGI | 100 | 18 3/4 | 18 1/2 | 18 3/4 | 18 | 18 | 18 3/4 | 9200 | |
20775 | ITGNF | 0 | 2.3550 | 0 | ||||||
20776 | ITGR | 2000 | 2 1/8 | 1 3/8 | 2 1/4 | 1 3/8 | 2 | 2 3/8 | 69600 | |
20777 | ITGT | 0 | 0 | |||||||
20778 | ITH/WS | 2000 | 1/4 | 0 | ||||||
20779 | ITHAX | 0 | 13.02 | 13.02 | 13.78 | 0 | ||||
20780 | ITHC | 3200 | 4.2500 | 3.5000 | 4.2500 | 3.5000 | 3.5000 | 4.2500 | 7600 | |
20781 | ITHDF | 0 | 6.1250 | 0 | ||||||
20782 | ITHNF | 0 | 1.7900 | 0 | ||||||
20783 | ITHr | 0 | 0 | |||||||
20784 | ITI/WS/B | 0 | 1/32 | 1/8 | 0 | |||||
20785 | ITIC | 1000 | 15 3/4 | 15 3/4 | 15 7/8 | 15 1/2 | 15 1/2 | 15 3/4 | 13700 | |
20786 | ITIG | 2000 | 14 1/4 | 14 1/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 1/2 | 19000 | |
20787 | ITII | 100 | 11 7/8 | 12 1/2 | 12 5/8 | 11 7/8 | 11 7/8 | 12 | 429300 | |
20788 | ITIM | 300 | 1.0000 | 0.5000 | 6.0000 | 0 | ||||
20789 | ITIXX | 0 | 0.33 | 4.97 | 5.07 | 10717 | ||||
20790 | ITL | 0 | 0 | |||||||
20791 | ITLA | 1000 | 14 7/8 | 14 7/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 3/8 | 115300 | |
20792 | ITLB | 5000 | 0.0100 | 0.0075 | 0.0300 | 0 | ||||
20793 | ITLD | 0 | 0 | |||||||
20794 | ITLLF | 0 | 0.1650 | 0 | ||||||
20795 | ITLR | 0 | 0 | |||||||
20796 | ITLX | 0 | 0 | |||||||
20797 | ITM | 0 | 0 | |||||||
20798 | ITN | 3000 | 5 3/4 | 5 1/4 | 5 7/8 | 0 | ||||
20799 | ITNA | 0 | 0 | |||||||
20800 | ITNL | 3000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 3000 | |
20801 | ITNM | 0 | 0 | |||||||
20802 | ITNR | 0 | 0 | |||||||
20803 | ITNw | 0 | 0 | |||||||
20804 | ITP | 400 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 400 | |||
20805 | ITPK | 0 | 1.1250 | 1.7500 | 0 | |||||
20806 | ITPL | 4000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0500 | 4000 | |
20807 | ITPY | 0 | 0 | |||||||
20808 | ITPw | 0 | 20 3/8 | 20 3/4 | 0 | |||||
20809 | ITR | 100 | 16 5/8 | 15 3/4 | 16 1/4 | 0 | ||||
20810 | ITRAX | 0 | 11.84 | 11.84 | 12.43 | 0 | ||||
20811 | ITRC | 100 | 17 9/16 | 17 7/8 | 17 7/8 | 17 9/16 | 17 1/4 | 17 7/8 | 3100 | |
20812 | ITRI | 1000 | 19 1/4 | 18 1/2 | 19 1/2 | 17 1/2 | 18 3/4 | 19 1/2 | 83200 | |
20813 | ITRL | 0 | 0 | |||||||
20814 | ITRM | 0 | 0 | |||||||
20815 | ITRN | 0 | 0 | |||||||
20816 | ITRO | 400 | 0.0937 | 0.1250 | 0.1875 | 0 | ||||
20817 | ITRS | 0 | 0 | |||||||
20818 | ITRT | 1400 | 0.0400 | 0.0400 | 0.1200 | 0 | ||||
20819 | ITRX | 0 | 0.0312 | 0.2187 | 0 | |||||
20820 | ITS | 0 | 122.37 | 0 | ||||||
20821 | ITSI | 15000 | 1 1/16 | 1 1/8 | 1 1/8 | 1 1/16 | 1 1/16 | 1 1/8 | 47100 | |
20822 | ITST | 500 | 0.0625 | 0 | ||||||
20823 | ITSY | 1200 | 1 13/16 | 1 3/4 | 1 7/8 | 1 11/16 | 1 11/16 | 1 13/16 | 29300 | |
20824 | ITSYW | 20000 | 3/8 | 3/8 | 15/32 | 0 | ||||
20825 | ITT | 200 | 45 3/8 | 46 1/4 | 46 3/8 | 45 | 45 | 45 1/2 | 13300 | |
20826 | ITTA | 0 | 0 | |||||||
20827 | ITTB | 0 | 0 | |||||||
20828 | ITTC | 0 | 0 | |||||||
20829 | ITTD | 0 | 0 | |||||||
20830 | ITTDV | 0 | 0 | |||||||
20831 | ITTE | 0 | 0 | |||||||
20832 | ITTG | 0 | 0 | |||||||
20833 | ITTH | 0 | 0 | |||||||
20834 | ITTI | 0 | 0 | |||||||
20835 | ITTL | 0 | 0 | |||||||
20836 | ITTM | 0 | 0 | |||||||
20837 | ITTN | 0 | 0 | |||||||
20838 | ITTO | 0 | 0 | |||||||
20839 | ITTP | 0 | 0 | |||||||
20840 | ITTQ | 0 | 0 | |||||||
20841 | ITTR | 0 | 0 | |||||||
20842 | ITTS | 0 | 0 | |||||||
20843 | ITTT | 0 | 0 | |||||||
20844 | ITTU | 0 | 0 | |||||||
20845 | ITTV | 0 | 0 | |||||||
20846 | ITTX | 0 | 0 | |||||||
20847 | ITTXX | 0 | 0.06 | 3.38 | 3.43 | 236 | ||||
20848 | ITTw | 0 | 47 7/8 | 48 3/8 | 0 | |||||
20849 | ITURF | 2000 | 1.4500 | 0 | ||||||
20850 | ITVBX | 0 | 11.59 | 11.59 | 11.59 | 0 | ||||
20851 | ITW | 100 | 84 | 84 3/8 | 84 3/4 | 83 3/4 | 83 5/8 | 84 1/4 | 3200 | |
20852 | ITWA | 0 | 0 | |||||||
20853 | ITWD | 0 | 0 | |||||||
20854 | ITWE | 0 | 0 | |||||||
20855 | ITWL | 0 | 0 | |||||||
20856 | ITWN | 0 | 0 | |||||||
20857 | ITWO | 0 | 0 | |||||||
20858 | ITWS | 0 | 0 | |||||||
20859 | ITWVF | 0 | 12.8750 | 0 | ||||||
20860 | ITX | 300 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
20861 | ITXBX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
20862 | ITXC | 0 | 0 | |||||||
20863 | ITXCX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
20864 | ITXI | 0 | 0 | |||||||
20865 | ITXR | 0 | 0 | |||||||
20866 | ITXU | 0 | 0 | |||||||
20867 | ITXXX | 0 | 0.31 | 3.36 | 3.42 | 606 | ||||
20868 | ITXp | 200 | 19 | 0 | ||||||
20869 | IUBC | 200 | 28 | 26 | 28 | 0 | ||||
20870 | IUFC | 100 | 5.2500 | 5.1250 | 6.0000 | 0 | ||||
20871 | IUIC | 0 | 0 | |||||||
20872 | IUKLF | 0 | 0 | |||||||
20873 | IUS | 0 | 398.01 | 0 | ||||||
20874 | IUT | 0 | 0 | |||||||
20875 | IUTBX | 0 | 7.74 | 7.74 | 7.74 | 0 | ||||
20876 | IUTIX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
20877 | IUTLX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
20878 | IUTT | 0 | 0 | |||||||
20879 | IUX | 0 | 411.70 | 411.73 | 415.65 | 409.78 | 410.90 | 412.20 | 0 | |
20880 | IUY | 0 | 411.70 | 411.73 | 415.65 | 409.78 | 0 | |||
20881 | IV | 100 | 20 3/4 | 21 7/8 | 22 1/4 | 0 | ||||
20882 | IVA | 0 | 0 | |||||||
20883 | IVA.A | 0 | 0 | |||||||
20884 | IVA.B | 0 | 0 | |||||||
20885 | IVAC | 100 | 13 3/4 | 14 1/2 | 14 1/2 | 13 3/4 | 13 3/4 | 15 1/4 | 6900 | |
20886 | IVAGX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
20887 | IVBK | 1000 | 1 1/2 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/16 | 1 1/2 | 8300 | |
20888 | IVC | 100 | 44 1/2 | 45 | 45 5/8 | 0 | ||||
20889 | IVCAX | 0 | 9.98 | 9.98 | 10.59 | 0 | ||||
20890 | IVCBX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
20891 | IVCC | 0 | 0 | |||||||
20892 | IVCL | 0 | 0 | |||||||
20893 | IVCO | 1000 | 1 5/16 | 1 1/2 | 1 1/2 | 1 5/16 | 1 5/16 | 1 1/2 | 4300 | |
20894 | IVCOU | 500 | 3.0000 | 2.0000 | 3.5000 | 0 | ||||
20895 | IVCOW | 4500 | 3/16 | 3/16 | 1/4 | 3/16 | 3/16 | 9/32 | 9000 | |
20896 | IVCR | 100 | 25 | 25 1/2 | 25 3/4 | 24 3/4 | 24 1/2 | 25 | 230100 | |
20897 | IVCRX | 0 | 9.99 | 9.99 | 10.60 | 0 | ||||
20898 | IVCT | 0 | 0 | |||||||
20899 | IVDO | 1500 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 3500 | |
20900 | IVEBX | 0 | 27.50 | 27.50 | 27.50 | 0 | ||||
20901 | IVECX | 0 | 16.26 | 16.26 | 16.26 | 0 | ||||
20902 | IVEGX | 0 | 27.67 | 27.67 | 29.36 | 0 | ||||
20903 | IVEN | 0 | 0 | |||||||
20904 | IVES | 0 | 0 | |||||||
20905 | IVEUC | 0 | 0 | |||||||
20906 | IVGBX | 0 | 13.73 | 13.73 | 13.73 | 0 | ||||
20907 | IVHD | 3500 | 0.2500 | 0.2812 | 0.3437 | 0 | ||||
20908 | IVI | 0 | 0 | |||||||
20909 | IVIA | 0 | 0 | |||||||
20910 | IVIAF | 600 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 5 15/16 | 17100 | |
20911 | IVIAW | 2500 | 7/16 | 5/16 | 7/16 | 0 | ||||
20912 | IVIBX | 0 | 35.81 | 35.81 | 35.81 | 0 | ||||
20913 | IVICX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
20914 | IVIIX | 0 | 36.16 | 36.16 | 36.16 | 0 | ||||
20915 | IVINX | 0 | 36.07 | 36.07 | 38.27 | 0 | ||||
20916 | IVIP | 400 | 3 9/16 | 3 7/16 | 3 9/16 | 3 7/16 | 3 7/16 | 3 9/16 | 51300 | |
20917 | IVIS | 0 | 0 | |||||||
20918 | IVLA | 0 | 0 | |||||||
20919 | IVMXX | 0 | 0.31 | 4.33 | 4.45 | 183 | ||||
20920 | IVNCX | 0 | 35.80 | 35.80 | 35.80 | 0 | ||||
20921 | IVPA | 100 | 42.0000 | 37.5000 | 42.0000 | 0 | ||||
20922 | IVPK | 6000 | 1.0000 | 0.8750 | 1.0625 | 0.8750 | 0.9375 | 1.0000 | 67000 | |
20923 | IVPP | 0 | 0 | |||||||
20924 | IVS | 0 | 0 | |||||||
20925 | IVSLX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
20926 | IVSY | 1100 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
20927 | IVTI | 0 | 0 | |||||||
20928 | IVTO | 4000 | 0.0015 | 0 | ||||||
20929 | IVX | 200 | 10 7/8 | 10 5/8 | 11 1/4 | 10 5/8 | 10 3/4 | 11 1/8 | 14400 | |
20930 | IVXA | 0 | 0 | |||||||
20931 | IVXB | 0 | 0 | |||||||
20932 | IVXC | 0 | 0 | |||||||
20933 | IVXD | 0 | 0 | |||||||
20934 | IVXE | 0 | 0 | |||||||
20935 | IVXF | 0 | 0 | |||||||
20936 | IVXG | 0 | 0 | |||||||
20937 | IVXH | 0 | 0 | |||||||
20938 | IVXI | 0 | 0 | |||||||
20939 | IVXK | 0 | 0 | |||||||
20940 | IVXL | 0 | 0 | |||||||
20941 | IVXM | 0 | 0 | |||||||
20942 | IVXN | 0 | 0 | |||||||
20943 | IVXO | 0 | 0 | |||||||
20944 | IVXQ | 0 | 0 | |||||||
20945 | IVXR | 0 | 0 | |||||||
20946 | IVXRF | 0 | 0.3500 | 0 | ||||||
20947 | IVXS | 0 | 0 | |||||||
20948 | IVXT | 0 | 0 | |||||||
20949 | IVXW | 0 | 0 | |||||||
20950 | IVXX | 0 | 0 | |||||||
20951 | IVXY | 0 | 0 | |||||||
20952 | IVYFX | 0 | 19.44 | 19.44 | 20.63 | 0 | ||||
20953 | IVYIX | 0 | 12.97 | 12.97 | 13.76 | 0 | ||||
20954 | IWBK | 2500 | 32 7/8 | 32 1/4 | 33 1/8 | 32 | 32 7/8 | 33 1/4 | 77200 | |
20955 | IWCR | 100 | 22 1/4 | 22 1/2 | 22 3/4 | 22 | 22 1/4 | 22 3/4 | 30500 | |
20956 | IWHM | 1000 | 4 5/8 | 4 1/4 | 4 3/4 | 0 | ||||
20957 | IWIL | 40000 | 0.0500 | 0.0500 | 0.0700 | 0 | ||||
20958 | IWRK | 1000 | 6 7/8 | 6 3/4 | 7 | 6 5/8 | 6 3/4 | 6 7/8 | 218800 | |
20959 | IWSI | 10000 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 100500 | |
20960 | IWTI | 5000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
20961 | IWTIZ | 0 | 0 | |||||||
20962 | IWWGX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
20963 | IWYGF | 0 | 0.4300 | 0 | ||||||
20964 | IXA | 0 | 288.89 | 290.23 | 290.23 | 288.07 | 0 | |||
20965 | IXBT | 0 | 291.62 | 289.77 | 292.56 | 289.22 | 0 | |||
20966 | IXC | 0 | 368.40 | 368.70 | 370.26 | 363.29 | 0 | |||
20967 | IXCO | 0 | 516.86 | 516.51 | 518.61 | 509.47 | 0 | |||
20968 | IXF | 0 | 1301.92 | 1296.18 | 1303.45 | 1295.43 | 0 | |||
20969 | IXL | 0 | 254.56 | 252.68 | 255.32 | 252.10 | 0 | |||
20970 | IXN | 0 | 206.80 | 208.41 | 208.94 | 206.44 | 0 | |||
20971 | IXO | 0 | 177.33 | 0 | ||||||
20972 | IXP | 0 | 0 | |||||||
20973 | IXPB | 0 | 0 | |||||||
20974 | IXS | 0 | 678.46 | 674.65 | 680.48 | 663.80 | 0 | |||
20975 | IXSI | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
20976 | IXTC | 0 | 210.14 | 210.07 | 210.52 | 209.22 | 0 | |||
20977 | IXW | 0 | 212.53 | 211.64 | 213.06 | 210.76 | 0 | |||
20978 | IYCO | 0 | 0 | |||||||
20979 | IYCOF | 0 | 47.1848 | 0 | ||||||
20980 | IYCOY | 100 | 200 7/8 | 200 7/8 | 202 3/8 | 200 1/8 | 200 7/8 | 202 3/8 | 1500 | |
20981 | IZA | 0 | 5.00 | 5.01 | 5.01 | 5.00 | 0 | |||
20982 | IZC | 0 | 4.99 | 5.01 | 5.01 | 4.99 | 0 | |||
20983 | IZF | 0 | 5.10 | 5.10 | 5.10 | 5.08 | 0 | |||
20984 | IZH | 0 | 5.03 | 0 | ||||||
20985 | IZI | 0 | 5.18 | 5.16 | 5.18 | 5.16 | 0 | |||
20986 | IZK | 0 | 5.00 | 0 | ||||||
20987 | IZL | 0 | 5.00 | 5.01 | 5.01 | 5.00 | 0 | |||
20988 | IZNEF | 0 | 0 | |||||||
20989 | IZP | 0 | 0 | |||||||
20990 | IZYP | 0 | 0 | |||||||
20991 | IZYPF | 0 | 1.1700 | 0 | ||||||
20992 | IZZI | 1500 | 3 3/16 | 3 1/4 | 3 1/2 | 3 3/16 | 3 3/16 | 3 1/2 | 13300 | |
20993 | IZZIW | 8300 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 1 1/8 | 1 5/16 | 15400 | |
20994 | IpF | 200 | 25 5/8 | 25 1/2 | 25 7/8 | 0 | ||||
20995 | IpG | 700 | 25 7/8 | 25 3/4 | 26 | 0 | ||||
20996 | J | 200 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 300 | |
20997 | J.ACI | 0 | 0 | |||||||
20998 | J.AGI | 0 | 0 | |||||||
20999 | J.AHG | 0 | 0 | |||||||
21000 | J.AHO | 0 | 0 | |||||||
21001 | J.AIS | 0 | 0 | |||||||
21002 | J.AIW | 0 | 0 | |||||||
21003 | J.AJN | 0 | 0 | |||||||
21004 | J.AKE | 0 | 0 | |||||||
21005 | J.ALE | 0 | 0 | |||||||
21006 | J.ALP | 0 | 0 | |||||||
21007 | J.AMD | 0 | 0 | |||||||
21008 | J.AML | 0 | 0 | |||||||
21009 | J.AMY | 0 | 0 | |||||||
21010 | J.ANA | 0 | 0 | |||||||
21011 | J.ANR | 0 | 0 | |||||||
21012 | J.AOK | 0 | 0 | |||||||
21013 | J.ARA | 0 | 0 | |||||||
21014 | J.ARK | 0 | 0 | |||||||
21015 | J.ASB | 0 | 0 | |||||||
21016 | J.ASC | 0 | 0 | |||||||
21017 | J.ASH | 0 | 0 | |||||||
21018 | J.BDT | 0 | 0 | |||||||
21019 | J.BND | 0 | 0 | |||||||
21020 | J.BNY | 0 | 0 | |||||||
21021 | J.BOF | 0 | 0 | |||||||
21022 | J.BOT | 0 | 0 | |||||||
21023 | J.BOY | 0 | 0 | |||||||
21024 | J.BRT | 0 | 0 | |||||||
21025 | J.BSY | 0 | 0 | |||||||
21026 | J.CAS | 0 | 0 | |||||||
21027 | J.CCE | 0 | 0 | |||||||
21028 | J.CEG | 0 | 0 | |||||||
21029 | J.CEP | 0 | 0 | |||||||
21030 | J.CFM | 0 | 0 | |||||||
21031 | J.CGE | 0 | 0 | |||||||
21032 | J.CGP | 0 | 0 | |||||||
21033 | J.CHB | 0 | 0 | |||||||
21034 | J.CHC | 0 | 0 | |||||||
21035 | J.CIB | 0 | 0 | |||||||
21036 | J.CIT | 0 | 0 | |||||||
21037 | J.CKB | 0 | 0 | |||||||
21038 | J.CKC | 0 | 0 | |||||||
21039 | J.CKJ | 0 | 0 | |||||||
21040 | J.CMO | 0 | 0 | |||||||
21041 | J.CNC | 0 | 0 | |||||||
21042 | J.CNE | 0 | 0 | |||||||
21043 | J.CNG | 0 | 0 | |||||||
21044 | J.CNN | 0 | 0 | |||||||
21045 | J.COO | 0 | 0 | |||||||
21046 | J.CTB | 0 | 0 | |||||||
21047 | J.CTW | 0 | 0 | |||||||
21048 | J.DAE | 0 | 0 | |||||||
21049 | J.DAP | 0 | 0 | |||||||
21050 | J.DCI | 0 | 0 | |||||||
21051 | J.DDD | 0 | 0 | |||||||
21052 | J.DDI | 0 | 0 | |||||||
21053 | J.DES | 0 | 0 | |||||||
21054 | J.DHI | 0 | 0 | |||||||
21055 | J.DHM | 0 | 0 | |||||||
21056 | J.DIH | 0 | 0 | |||||||
21057 | J.DII | 0 | 0 | |||||||
21058 | J.DIM | 0 | 0 | |||||||
21059 | J.DIN | 0 | 0 | |||||||
21060 | J.DKB | 0 | 0 | |||||||
21061 | J.DKK | 0 | 0 | |||||||
21062 | J.DMR | 0 | 0 | |||||||
21063 | J.DOM | 0 | 0 | |||||||
21064 | J.DOW | 0 | 0 | |||||||
21065 | J.DPH | 0 | 0 | |||||||
21066 | J.DPI | 0 | 0 | |||||||
21067 | J.DPM | 0 | 0 | |||||||
21068 | J.DPS | 0 | 0 | |||||||
21069 | J.DST | 0 | 0 | |||||||
21070 | J.DWB | 0 | 0 | |||||||
21071 | J.EIS | 0 | 0 | |||||||
21072 | J.EJR | 0 | 0 | |||||||
21073 | J.FAN | 0 | 0 | |||||||
21074 | J.FJE | 0 | 0 | |||||||
21075 | J.FJH | 0 | 0 | |||||||
21076 | J.FJI | 0 | 0 | |||||||
21077 | J.FJP | 0 | 0 | |||||||
21078 | J.FKB | 0 | 0 | |||||||
21079 | J.FMC | 0 | 0 | |||||||
21080 | J.FOS | 0 | 0 | |||||||
21081 | J.FPF | 0 | 0 | |||||||
21082 | J.FRP | 0 | 0 | |||||||
21083 | J.FUD | 0 | 0 | |||||||
21084 | J.FUJ | 0 | 0 | |||||||
21085 | J.FUR | 0 | 0 | |||||||
21086 | J.FUT | 0 | 0 | |||||||
21087 | J.FUV | 0 | 0 | |||||||
21088 | J.GCS | 0 | 0 | |||||||
21089 | J.GPH | 0 | 0 | |||||||
21090 | J.HAS | 0 | 0 | |||||||
21091 | J.HAZ | 0 | 0 | |||||||
21092 | J.HDN | 0 | 0 | |||||||
21093 | J.HEP | 0 | 0 | |||||||
21094 | J.HIT | 0 | 0 | |||||||
21095 | J.HKG | 0 | 0 | |||||||
21096 | J.HKY | 0 | 0 | |||||||
21097 | J.HMC | 0 | 0 | |||||||
21098 | J.HNO | 0 | 0 | |||||||
21099 | J.HON | 0 | 0 | |||||||
21100 | J.HOR | 0 | 0 | |||||||
21101 | J.HOY | 0 | 0 | |||||||
21102 | J.HSB | 0 | 0 | |||||||
21103 | J.HSE | 0 | 0 | |||||||
21104 | J.HTB | 0 | 0 | |||||||
21105 | J.HTD | 0 | 0 | |||||||
21106 | J.HTM | 0 | 0 | |||||||
21107 | J.HWR | 0 | 0 | |||||||
21108 | J.HZO | 0 | 0 | |||||||
21109 | J.IBJ | 0 | 0 | |||||||
21110 | J.IBM | 0 | 0 | |||||||
21111 | J.ICD | 0 | 0 | |||||||
21112 | J.IKC | 0 | 0 | |||||||
21113 | J.ISE | 0 | 0 | |||||||
21114 | J.ISH | 0 | 0 | |||||||
21115 | J.IYK | 0 | 0 | |||||||
21116 | J.IZI | 0 | 0 | |||||||
21117 | J.IZM | 0 | 0 | |||||||
21118 | J.JAF | 0 | 0 | |||||||
21119 | J.JAP | 0 | 0 | |||||||
21120 | J.JGC | 0 | 0 | |||||||
21121 | J.JKK | 0 | 0 | |||||||
21122 | J.JPE | 0 | 0 | |||||||
21123 | J.JRD | 0 | 0 | |||||||
21124 | J.JSB | 0 | 0 | |||||||
21125 | J.JSP | 0 | 0 | |||||||
21126 | J.JTB | 0 | 0 | |||||||
21127 | J.JTC | 0 | 0 | |||||||
21128 | J.JUJ | 0 | 0 | |||||||
21129 | J.JUS | 0 | 0 | |||||||
21130 | J.KAD | 0 | 0 | |||||||
21131 | J.KAJ | 0 | 0 | |||||||
21132 | J.KAK | 0 | 0 | |||||||
21133 | J.KAM | 0 | 0 | |||||||
21134 | J.KAO | 0 | 0 | |||||||
21135 | J.KAY | 0 | 0 | |||||||
21136 | J.KCR | 0 | 0 | |||||||
21137 | J.KDD | 0 | 0 | |||||||
21138 | J.KEP | 0 | 0 | |||||||
21139 | J.KFC | 0 | 0 | |||||||
21140 | J.KHK | 0 | 0 | |||||||
21141 | J.KIP | 0 | 0 | |||||||
21142 | J.KKE | 0 | 0 | |||||||
21143 | J.KKS | 0 | 0 | |||||||
21144 | J.KMG | 0 | 0 | |||||||
21145 | J.KMT | 0 | 0 | |||||||
21146 | J.KNB | 0 | 0 | |||||||
21147 | J.KNC | 0 | 0 | |||||||
21148 | J.KNG | 0 | 0 | |||||||
21149 | J.KNP | 0 | 0 | |||||||
21150 | J.KOA | 0 | 0 | |||||||
21151 | J.KOB | 0 | 0 | |||||||
21152 | J.KOI | 0 | 0 | |||||||
21153 | J.KRN | 0 | 0 | |||||||
21154 | J.KRR | 0 | 0 | |||||||
21155 | J.KSC | 0 | 0 | |||||||
21156 | J.KSI | 0 | 0 | |||||||
21157 | J.KTZ | 0 | 0 | |||||||
21158 | J.KUB | 0 | 0 | |||||||
21159 | J.KUW | 0 | 0 | |||||||
21160 | J.KWE | 0 | 0 | |||||||
21161 | J.KWH | 0 | 0 | |||||||
21162 | J.KWK | 0 | 0 | |||||||
21163 | J.KWS | 0 | 0 | |||||||
21164 | J.KYB | 0 | 0 | |||||||
21165 | J.KYO | 0 | 0 | |||||||
21166 | J.LTC | 0 | 0 | |||||||
21167 | J.LVI | 0 | 0 | |||||||
21168 | J.MAE | 0 | 0 | |||||||
21169 | J.MAS | 0 | 0 | |||||||
21170 | J.MBC | 0 | 0 | |||||||
21171 | J.MBE | 0 | 0 | |||||||
21172 | J.MBO | 0 | 0 | |||||||
21173 | J.MBS | 0 | 0 | |||||||
21174 | J.MBT | 0 | 0 | |||||||
21175 | J.MCI | 0 | 0 | |||||||
21176 | J.MEJ | 0 | 0 | |||||||
21177 | J.MET | 0 | 0 | |||||||
21178 | J.MEW | 0 | 0 | |||||||
21179 | J.MGC | 0 | 0 | |||||||
21180 | J.MHI | 0 | 0 | |||||||
21181 | J.MIB | 0 | 0 | |||||||
21182 | J.MIC | 0 | 0 | |||||||
21183 | J.MIE | 0 | 0 | |||||||
21184 | J.MIN | 0 | 0 | |||||||
21185 | J.MIS | 0 | 0 | |||||||
21186 | J.MIT | 0 | 0 | |||||||
21187 | J.MKE | 0 | 0 | |||||||
21188 | J.MLI | 0 | 0 | |||||||
21189 | J.MML | 0 | 0 | |||||||
21190 | J.MMM | 0 | 0 | |||||||
21191 | J.MMN | 0 | 0 | |||||||
21192 | J.MMT | 0 | 0 | |||||||
21193 | J.MNO | 0 | 0 | |||||||
21194 | J.MOL | 0 | 0 | |||||||
21195 | J.MOT | 0 | 0 | |||||||
21196 | J.MPT | 0 | 0 | |||||||
21197 | J.MRB | 0 | 0 | |||||||
21198 | J.MRE | 0 | 0 | |||||||
21199 | J.MRF | 0 | 0 | |||||||
21200 | J.MRI | 0 | 0 | |||||||
21201 | J.MSH | 0 | 0 | |||||||
21202 | J.MTB | 0 | 0 | |||||||
21203 | J.MTC | 0 | 0 | |||||||
21204 | J.MTK | 0 | 0 | |||||||
21205 | J.MTM | 0 | 0 | |||||||
21206 | J.MTT | 0 | 0 | |||||||
21207 | J.MTW | 0 | 0 | |||||||
21208 | J.MUB | 0 | 0 | |||||||
21209 | J.MWT | 0 | 0 | |||||||
21210 | J.MZD | 0 | 0 | |||||||
21211 | J.NAG | 0 | 0 | |||||||
21212 | J.NAO | 0 | 0 | |||||||
21213 | J.NCD | 0 | 0 | |||||||
21214 | J.NCK | 0 | 0 | |||||||
21215 | J.NCL | 0 | 0 | |||||||
21216 | J.NCT | 0 | 0 | |||||||
21217 | J.NDC | 0 | 0 | |||||||
21218 | J.NDM | 0 | 0 | |||||||
21219 | J.NEC | 0 | 0 | |||||||
21220 | J.NEK | 0 | 0 | |||||||
21221 | J.NFP | 0 | 0 | |||||||
21222 | J.NFS | 0 | 0 | |||||||
21223 | J.NHL | 0 | 0 | |||||||
21224 | J.NIJ | 0 | 0 | |||||||
21225 | J.NIK | 0 | 0 | |||||||
21226 | J.NIM | 0 | 0 | |||||||
21227 | J.NIP | 0 | 0 | |||||||
21228 | J.NIU | 0 | 0 | |||||||
21229 | J.NIW | 0 | 0 | |||||||
21230 | J.NJS | 0 | 0 | |||||||
21231 | J.NKD | 0 | 0 | |||||||
21232 | J.NKK | 0 | 0 | |||||||
21233 | J.NKT | 0 | 0 | |||||||
21234 | J.NKY | 0 | 0 | |||||||
21235 | J.NLI | 0 | 0 | |||||||
21236 | J.NLM | 0 | 0 | |||||||
21237 | J.NMC | 0 | 0 | |||||||
21238 | J.NMP | 0 | 0 | |||||||
21239 | J.NND | 0 | 0 | |||||||
21240 | J.NNZ | 0 | 0 | |||||||
21241 | J.NOM | 0 | 0 | |||||||
21242 | J.NPE | 0 | 0 | |||||||
21243 | J.NPI | 0 | 0 | |||||||
21244 | J.NPM | 0 | 0 | |||||||
21245 | J.NPN | 0 | 0 | |||||||
21246 | J.NPO | 0 | 0 | |||||||
21247 | J.NPP | 0 | 0 | |||||||
21248 | J.NPY | 0 | 0 | |||||||
21249 | J.NSE | 0 | 0 | |||||||
21250 | J.NSK | 0 | 0 | |||||||
21251 | J.NSN | 0 | 0 | |||||||
21252 | J.NSS | 0 | 0 | |||||||
21253 | J.NTD | 0 | 0 | |||||||
21254 | J.NTM | 0 | 0 | |||||||
21255 | J.NTN | 0 | 0 | |||||||
21256 | J.NTR | 0 | 0 | |||||||
21257 | J.NTT | 0 | 0 | |||||||
21258 | J.OBY | 0 | 0 | |||||||
21259 | J.OER | 0 | 0 | |||||||
21260 | J.OHB | 0 | 0 | |||||||
21261 | J.OJI | 0 | 0 | |||||||
21262 | J.OKC | 0 | 0 | |||||||
21263 | J.OKH | 0 | 0 | |||||||
21264 | J.OKI | 0 | 0 | |||||||
21265 | J.OKS | 0 | 0 | |||||||
21266 | J.OKT | 0 | 0 | |||||||
21267 | J.OLO | 0 | 0 | |||||||
21268 | J.OMA | 0 | 0 | |||||||
21269 | J.OMR | 0 | 0 | |||||||
21270 | J.OMW | 0 | 0 | |||||||
21271 | J.ONO | 0 | 0 | |||||||
21272 | J.ORT | 0 | 0 | |||||||
21273 | J.OSG | 0 | 0 | |||||||
21274 | J.OTK | 0 | 0 | |||||||
21275 | J.OTL | 0 | 0 | |||||||
21276 | J.PIO | 0 | 0 | |||||||
21277 | J.PRK | 0 | 0 | |||||||
21278 | J.RCH | 0 | 0 | |||||||
21279 | J.RHC | 0 | 0 | |||||||
21280 | J.RNW | 0 | 0 | |||||||
21281 | J.RYB | 0 | 0 | |||||||
21282 | J.SAO | 0 | 0 | |||||||
21283 | J.SAP | 0 | 0 | |||||||
21284 | J.SBR | 0 | 0 | |||||||
21285 | J.SEC | 0 | 0 | |||||||
21286 | J.SEL | 0 | 0 | |||||||
21287 | J.SEV | 0 | 0 | |||||||
21288 | J.SEY | 0 | 0 | |||||||
21289 | J.SEZ | 0 | 0 | |||||||
21290 | J.SFT | 0 | 0 | |||||||
21291 | J.SHC | 0 | 0 | |||||||
21292 | J.SHD | 0 | 0 | |||||||
21293 | J.SHG | 0 | 0 | |||||||
21294 | J.SHI | 0 | 0 | |||||||
21295 | J.SHN | 0 | 0 | |||||||
21296 | J.SHP | 0 | 0 | |||||||
21297 | J.SHT | 0 | 0 | |||||||
21298 | J.SIA | 0 | 0 | |||||||
21299 | J.SKG | 0 | 0 | |||||||
21300 | J.SKO | 0 | 0 | |||||||
21301 | J.SKY | 0 | 0 | |||||||
21302 | J.SKZ | 0 | 0 | |||||||
21303 | J.SLI | 0 | 0 | |||||||
21304 | J.SLM | 0 | 0 | |||||||
21305 | J.SME | 0 | 0 | |||||||
21306 | J.SMF | 0 | 0 | |||||||
21307 | J.SMK | 0 | 0 | |||||||
21308 | J.SMM | 0 | 0 | |||||||
21309 | J.SMR | 0 | 0 | |||||||
21310 | J.SMT | 0 | 0 | |||||||
21311 | J.SNC | 0 | 0 | |||||||
21312 | J.SNI | 0 | 0 | |||||||
21313 | J.SNP | 0 | 0 | |||||||
21314 | J.SNT | 0 | 0 | |||||||
21315 | J.SNY | 0 | 0 | |||||||
21316 | J.SPL | 0 | 0 | |||||||
21317 | J.SQR | 0 | 0 | |||||||
21318 | J.SRB | 0 | 0 | |||||||
21319 | J.SRD | 0 | 0 | |||||||
21320 | J.SRP | 0 | 0 | |||||||
21321 | J.SSD | 0 | 0 | |||||||
21322 | J.SSH | 0 | 0 | |||||||
21323 | J.STB | 0 | 0 | |||||||
21324 | J.STT | 0 | 0 | |||||||
21325 | J.SUB | 0 | 0 | |||||||
21326 | J.SUC | 0 | 0 | |||||||
21327 | J.SUE | 0 | 0 | |||||||
21328 | J.SUT | 0 | 0 | |||||||
21329 | J.SUZ | 0 | 0 | |||||||
21330 | J.SWB | 0 | 0 | |||||||
21331 | J.SWO | 0 | 0 | |||||||
21332 | J.SYE | 0 | 0 | |||||||
21333 | J.SYN | 0 | 0 | |||||||
21334 | J.SZU | 0 | 0 | |||||||
21335 | J.TAI | 0 | 0 | |||||||
21336 | J.TAN | 0 | 0 | |||||||
21337 | J.TAP | 0 | 0 | |||||||
21338 | J.TBO | 0 | 0 | |||||||
21339 | J.TBS | 0 | 0 | |||||||
21340 | J.TCD | 0 | 0 | |||||||
21341 | J.TCR | 0 | 0 | |||||||
21342 | J.TCS | 0 | 0 | |||||||
21343 | J.TDA | 0 | 0 | |||||||
21344 | J.TDE | 0 | 0 | |||||||
21345 | J.TDK | 0 | 0 | |||||||
21346 | J.TDP | 0 | 0 | |||||||
21347 | J.TEA | 0 | 0 | |||||||
21348 | J.TEG | 0 | 0 | |||||||
21349 | J.TEJ | 0 | 0 | |||||||
21350 | J.TER | 0 | 0 | |||||||
21351 | J.THE | 0 | 0 | |||||||
21352 | J.THP | 0 | 0 | |||||||
21353 | J.THY | 0 | 0 | |||||||
21354 | J.TIH | 0 | 0 | |||||||
21355 | J.TIM | 0 | 0 | |||||||
21356 | J.TKA | 0 | 0 | |||||||
21357 | J.TKB | 0 | 0 | |||||||
21358 | J.TKD | 0 | 0 | |||||||
21359 | J.TKE | 0 | 0 | |||||||
21360 | J.TKI | 0 | 0 | |||||||
21361 | J.TKO | 0 | 0 | |||||||
21362 | J.TLE | 0 | 0 | |||||||
21363 | J.TMC | 0 | 0 | |||||||
21364 | J.TMI | 0 | 0 | |||||||
21365 | J.TMN | 0 | 0 | |||||||
21366 | J.TMW | 0 | 0 | |||||||
21367 | J.TNE | 0 | 0 | |||||||
21368 | J.TOG | 0 | 0 | |||||||
21369 | J.TOR | 0 | 0 | |||||||
21370 | J.TOS | 0 | 0 | |||||||
21371 | J.TPA | 0 | 0 | |||||||
21372 | J.TPG | 0 | 0 | |||||||
21373 | J.TPH | 0 | 0 | |||||||
21374 | J.TRM | 0 | 0 | |||||||
21375 | J.TSD | 0 | 0 | |||||||
21376 | J.TTR | 0 | 0 | |||||||
21377 | J.TTU | 0 | 0 | |||||||
21378 | J.TWP | 0 | 0 | |||||||
21379 | J.TWY | 0 | 0 | |||||||
21380 | J.TYE | 0 | 0 | |||||||
21381 | J.TYG | 0 | 0 | |||||||
21382 | J.TYM | 0 | 0 | |||||||
21383 | J.UCH | 0 | 0 | |||||||
21384 | J.UDN | 0 | 0 | |||||||
21385 | J.USH | 0 | 0 | |||||||
21386 | J.VIC | 0 | 0 | |||||||
21387 | J.WAC | 0 | 0 | |||||||
21388 | J.WJR | 0 | 0 | |||||||
21389 | J.WKS | 0 | 0 | |||||||
21390 | J.YAH | 0 | 0 | |||||||
21391 | J.YAK | 0 | 0 | |||||||
21392 | J.YBC | 0 | 0 | |||||||
21393 | J.YFM | 0 | 0 | |||||||
21394 | J.YHE | 0 | 0 | |||||||
21395 | J.YMM | 0 | 0 | |||||||
21396 | J.YMP | 0 | 0 | |||||||
21397 | J.YMS | 0 | 0 | |||||||
21398 | J.YMT | 0 | 0 | |||||||
21399 | J.YRB | 0 | 0 | |||||||
21400 | J.YTB | 0 | 0 | |||||||
21401 | JA | 100 | 17 3/4 | 17 3/4 | 18 | 17 3/8 | 17 | 18 | 15200 | |
21402 | JABAF | 0 | 1.8500 | 0 | ||||||
21403 | JABAX | 0 | 15.67 | 15.67 | 15.67 | 0 | ||||
21404 | JACC | 300 | 12 1/4 | 13 1/4 | 13 3/8 | 11 5/8 | 12 1/8 | 12 1/4 | 925400 | |
21405 | JACK | 400 | 13 5/8 | 13 7/8 | 14 1/4 | 13 1/2 | 13 1/2 | 13 3/4 | 30100 | |
21406 | JACO | 1000 | 8 7/8 | 8 7/8 | 8 7/8 | 8 5/16 | 8 5/16 | 8 7/8 | 10900 | |
21407 | JAEIX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
21408 | JAENX | 0 | 31.45 | 31.45 | 31.45 | 0 | ||||
21409 | JAFIX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
21410 | JAGIX | 0 | 21.45 | 21.45 | 21.45 | 0 | ||||
21411 | JAGXX | 0 | 0.37 | 4.82 | 5.04 | 1758 | ||||
21412 | JAHI | 700 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 | 2500 | |
21413 | JAHIW | 500 | 5/32 | 3/16 | 5/16 | 0 | ||||
21414 | JAHYX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
21415 | JAIGX | 0 | 4.85 | 4.85 | 4.85 | 0 | ||||
21416 | JAII | 600 | 4 1/8 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 39800 | |
21417 | JAKE | 400 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 800 | |
21418 | JAKEJ | 0 | 0 | |||||||
21419 | JAKK | 1000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 6000 | |
21420 | JALC | 3000 | 0.6975 | 0.6562 | 0.9375 | 0 | ||||
21421 | JAMRX | 0 | 18.90 | 18.90 | 18.90 | 0 | ||||
21422 | JAMS | 500 | 11 1/2 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 34800 | |
21423 | JAMXX | 0 | 0.43 | 4.95 | 5.09 | 25317 | ||||
21424 | JAMY | 4600 | 0.0100 | 0 | ||||||
21425 | JANK | 15000 | 0.0300 | 0 | ||||||
21426 | JANL | 0 | 0 | |||||||
21427 | JANN | 0 | 0 | |||||||
21428 | JANNF | 100 | 13 7/8 | 14 1/8 | 14 1/4 | 13 13/16 | 13 3/4 | 13 7/8 | 14300 | |
21429 | JANSX | 0 | 27.80 | 27.80 | 27.80 | 0 | ||||
21430 | JANW | 0 | 0 | |||||||
21431 | JANX | 500 | 1 1/2 | 1 3/8 | 1 1/2 | 1 1/8 | 1 1/4 | 1 1/2 | 24500 | |
21432 | JANXW | 10000 | 1/8 | 593800 | ||||||
21433 | JAOLX | 0 | 15.04 | 15.04 | 15.04 | 0 | ||||
21434 | JAOSX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
21435 | JAPAN | 0 | 0 | |||||||
21436 | JAPN | 0 | 0 | |||||||
21437 | JAPNF | 0 | 0 | |||||||
21438 | JAPNY | 400 | 12 1/2 | 12 | 12 1/2 | 0 | ||||
21439 | JAR | 0 | 0 | |||||||
21440 | JARL | 0 | 0 | |||||||
21441 | JARLF | 0 | 6.0691 | 0 | ||||||
21442 | JARLY | 0 | 6.3750 | 6.6500 | 6.8125 | 0 | ||||
21443 | JARS | 100 | 23 1/2 | 23 1/2 | 23 5/8 | 23 1/2 | 23 1/2 | 23 3/4 | 3000 | |
21444 | JARVF | 0 | 0.3500 | 0 | ||||||
21445 | JASBX | 0 | 2.88 | 2.88 | 2.88 | 0 | ||||
21446 | JASN | 4400 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 1/2 | 11000 | |
21447 | JATEX | 0 | 7.00 | 7.00 | 7.00 | 0 | ||||
21448 | JATXX | 0 | 0.44 | 3.06 | 3.11 | 784 | ||||
21449 | JAVA | 1000 | 0.1875 | 0.2187 | 0.2187 | 0.1875 | 0.1875 | 0.2187 | 43100 | |
21450 | JAVC | 500 | 21/32 | 9/16 | 11/16 | 9/16 | 21/32 | 11/16 | 73600 | |
21451 | JAVLX | 0 | 34.33 | 34.33 | 34.33 | 0 | ||||
21452 | JAVTX | 0 | 57.87 | 57.87 | 57.87 | 0 | ||||
21453 | JAWWX | 0 | 35.80 | 35.80 | 35.80 | 0 | ||||
21454 | JAYA | 2000 | 5/16 | 9/32 | 5/16 | 9/32 | 1/4 | 5/16 | 6000 | |
21455 | JAYJ | 6000 | 0.5000 | 0.2812 | 0.3750 | 311600 | ||||
21456 | JBA | 0 | 0 | |||||||
21457 | JBAH | 0 | 0 | |||||||
21458 | JBAK | 1500 | 6 3/16 | 6 1/4 | 6 1/4 | 6 1/16 | 6 1/8 | 6 1/4 | 17600 | |
21459 | JBAKG | 8 | 85 | 85 | 85 | 85 | 81 1/2 | 85 | 33 | |
21460 | JBCL | 0 | 0 | |||||||
21461 | JBFSP | 100 | 11.7500 | 0 | ||||||
21462 | JBHT | 400 | 14 1/8 | 14 | 14 1/4 | 14 | 14 | 14 1/4 | 38000 | |
21463 | JBIL | 1000 | 25 7/8 | 26 | 26 1/4 | 25 1/2 | 25 7/8 | 26 1/4 | 287800 | |
21464 | JBM/WS | 1000 | 5/64 | 0 | ||||||
21465 | JBMM | 0 | 0 | |||||||
21466 | JBNC | 200 | 18 1/2 | 18 5/8 | 18 5/8 | 18 7/16 | 18 1/2 | 18 5/8 | 31200 | |
21467 | JBNK | 200 | 29 1/2 | 29 1/4 | 29 1/2 | 28 3/4 | 29 1/8 | 29 1/2 | 23100 | |
21468 | JBOH | 2000 | 1 5/8 | 1 19/32 | 1 23/32 | 1 9/16 | 1 5/8 | 1 3/4 | 45600 | |
21469 | JBSS | 500 | 4 7/8 | 4 7/8 | 5 1/2 | 4 7/8 | 4 7/8 | 5 1/2 | 2500 | |
21470 | JC | 1000 | 8 7/8 | 8 3/4 | 9 1/4 | 0 | ||||
21471 | JC/WD | 0 | 0 | |||||||
21472 | JCBS | 2000 | 9 11/16 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 9 7/8 | 13900 | |
21473 | JCBSG | 25 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 76 1/2 | 79 | 25 | |
21474 | JCC | 200 | 11 7/8 | 12 1/8 | 12 7/8 | 0 | ||||
21475 | JCCM | 0 | 0 | |||||||
21476 | JCCP | 0 | 0 | |||||||
21477 | JCI | 100 | 75 1/8 | 76 | 76 | 75 1/8 | 76 1/8 | 78 | 300 | |
21478 | JCIA | 0 | 0 | |||||||
21479 | JCIC | 0 | 0 | |||||||
21480 | JCID | 0 | 0 | |||||||
21481 | JCIG | 0 | 0 | |||||||
21482 | JCIH | 0 | 0 | |||||||
21483 | JCII | 0 | 0 | |||||||
21484 | JCIL | 0 | 0 | |||||||
21485 | JCIOF | 0 | 49.7500 | 0 | ||||||
21486 | JCIP | 0 | 0 | |||||||
21487 | JCIR | 0 | 0 | |||||||
21488 | JCIS | 0 | 0 | |||||||
21489 | JCIT | 0 | 0 | |||||||
21490 | JCIW | 0 | 0 | |||||||
21491 | JCOR | 1000 | 25 | 25 5/8 | 25 3/4 | 24 3/4 | 24 3/4 | 25 1/8 | 293500 | |
21492 | JCORL | 4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 43 1/4 | 44 1/8 | 4 | |
21493 | JCORZ | 1000 | 1 3/4 | 1 7/8 | 2 | 1 3/4 | 1 5/8 | 1 7/8 | 11500 | |
21494 | JCP | 1200 | 52 3/8 | 52 3/8 | 52 3/8 | 52 1/4 | 52 | 52 1/2 | 1600 | |
21495 | JCPA | 0 | 0 | |||||||
21496 | JCPB | 0 | 0 | |||||||
21497 | JCPC | 0 | 0 | |||||||
21498 | JCPD | 0 | 0 | |||||||
21499 | JCPE | 0 | 0 | |||||||
21500 | JCPH | 0 | 0 | |||||||
21501 | JCPI | 0 | 0 | |||||||
21502 | JCPL | 0 | 0 | |||||||
21503 | JCPM | 0 | 0 | |||||||
21504 | JCPO | 0 | 0 | |||||||
21505 | JCPR | 0 | 0 | |||||||
21506 | JCPS | 0 | 0 | |||||||
21507 | JCPT | 0 | 0 | |||||||
21508 | JCPW | 0 | 0 | |||||||
21509 | JCPZ | 0 | 0 | |||||||
21510 | JCQR | 0 | 0 | |||||||
21511 | JCT | 0 | 0 | |||||||
21512 | JCTC | 0 | 0 | |||||||
21513 | JCTCF | 200 | 3 1/2 | 3 1/2 | 3 7/8 | 0 | ||||
21514 | JCw | 0 | 0 | |||||||
21515 | JDAS | 1000 | 26 3/4 | 27 | 27 | 26 3/4 | 26 3/4 | 27 | 78800 | |
21516 | JDAW | 6000 | 4.0000 | 4.5000 | 4.5000 | 3.5000 | 3.5000 | 4.5000 | 9100 | |
21517 | JDAWW | 1700 | 0.3750 | 0 | ||||||
21518 | JDN | 500 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 3/8 | 26 | 500 | |
21519 | JDNB | 0 | 0 | |||||||
21520 | JDNI | 0 | 0 | |||||||
21521 | JDSHF | 0 | 3.3800 | 0 | ||||||
21522 | JDW | 0 | 0 | |||||||
21523 | JDX | 0 | 0 | |||||||
21524 | JEAN | 1000 | 6 7/8 | 6 3/4 | 7 1/8 | 6 3/4 | 6 7/8 | 7 1/8 | 38300 | |
21525 | JEC | 200 | 24 | 24 1/2 | 24 7/8 | 0 | ||||
21526 | JECC | 0 | 0 | |||||||
21527 | JECEL | 178500 | 104.2500 | 0 | ||||||
21528 | JECK | 0 | 0 | |||||||
21529 | JECN | 0 | 0 | |||||||
21530 | JECO | 0 | 0 | |||||||
21531 | JECX | 0 | 0 | |||||||
21532 | JEF | 100 | 34 1/8 | 35 1/2 | 36 1/4 | 0 | ||||
21533 | JEFA | 0 | 0 | |||||||
21534 | JEFB | 0 | 0 | |||||||
21535 | JEFC | 0 | 0 | |||||||
21536 | JEFF | 500 | 28 1/4 | 28 1/4 | 28 1/4 | 27 1/2 | 27 1/2 | 28 1/4 | 2500 | |
21537 | JEFI | 0 | 0 | |||||||
21538 | JEFR | 0 | 0 | |||||||
21539 | JEFT | 0 | 0 | |||||||
21540 | JEFw | 0 | 32 3/8 | 34 1/8 | 0 | |||||
21541 | JELC | 0 | 0 | |||||||
21542 | JELCF | 0 | 2.3000 | 0 | ||||||
21543 | JENI | 0 | 0 | |||||||
21544 | JENN | 4000 | 2.5000 | 2.2500 | 2.5000 | 2.2500 | 2.1875 | 2.5000 | 47700 | |
21545 | JENNJ | 0 | 0 | |||||||
21546 | JEQ | 500 | 11 1/2 | 11 1/4 | 11 1/2 | 11 1/4 | 11 1/4 | 11 5/8 | 700 | |
21547 | JEQE | 0 | 0 | |||||||
21548 | JEQr | 0 | 1/32 | 5/16 | 0 | |||||
21549 | JEQrw | 0 | 1/4 | 9/16 | 0 | |||||
21550 | JERZ | 0 | 0 | |||||||
21551 | JESE | 0 | 0 | |||||||
21552 | JET | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 500 | |||
21553 | JETC | 0 | 0 | |||||||
21554 | JETU | 0 | 0 | |||||||
21555 | JETUW | 0 | 0 | |||||||
21556 | JEWL | 0 | 0 | |||||||
21557 | JEWLF | 100 | 1 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 1 1/8 | 3200 | |
21558 | JF | 200 | 16 3/4 | 16 3/4 | 17 1/8 | 0 | ||||
21559 | JFASF | 0 | 1.3800 | 0 | ||||||
21560 | JFAX | 0 | 0 | |||||||
21561 | JFC | 100 | 10 1/8 | 10 5/8 | 11 | 0 | ||||
21562 | JFF/A | 0 | 99 | 100 1/2 | 0 | |||||
21563 | JFI | 100 | 7 1/8 | 6 1/4 | 6 5/8 | 0 | ||||
21564 | JFIA | 0 | 0 | |||||||
21565 | JFIS | 0 | 0 | |||||||
21566 | JFSB | 0 | 0 | |||||||
21567 | JFSRF | 0 | 2.6500 | 0 | ||||||
21568 | JFSZ | 2500 | 14.5000 | 0 | ||||||
21569 | JGCI | 500 | 1.4375 | 0 | ||||||
21570 | JGF | 600 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 5800 | |||
21571 | JGFAX | 0 | 14.47 | 14.47 | 15.27 | 0 | ||||
21572 | JGFO | 0 | 0 | |||||||
21573 | JH | 100 | 30 1/4 | 30 1/2 | 30 1/2 | 30 1/4 | 30 1/8 | 30 1/2 | 400 | |
21574 | JHBBX | 0 | 15.05 | 15.05 | 15.05 | 0 | ||||
21575 | JHDCX | 0 | 20.18 | 20.18 | 21.24 | 0 | ||||
21576 | JHDPX | 0 | 11.79 | 11.79 | 11.79 | 0 | ||||
21577 | JHFIX | 0 | 7.56 | 7.56 | 7.92 | 0 | ||||
21578 | JHFVX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
21579 | JHGAX | 0 | 13.71 | 13.71 | 14.43 | 0 | ||||
21580 | JHGBX | 0 | 23.76 | 23.76 | 23.76 | 0 | ||||
21581 | JHGIX | 0 | 9.17 | 9.17 | 9.60 | 0 | ||||
21582 | JHGMX | 0 | 15.27 | 15.27 | 16.07 | 0 | ||||
21583 | JHGRX | 0 | 25.36 | 25.36 | 26.69 | 0 | ||||
21584 | JHHBX | 0 | 7.65 | 7.65 | 8.01 | 0 | ||||
21585 | JHI | 500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 500 | |||
21586 | JHIDX | 0 | 20.16 | 20.16 | 20.16 | 0 | ||||
21587 | JHIN | 0 | 0 | |||||||
21588 | JHINF | 0 | 2.6500 | 0 | ||||||
21589 | JHINY | 0 | 5.7500 | 0 | ||||||
21590 | JHIP | 0 | 0 | |||||||
21591 | JHKKF | 500 | 0.0100 | 0 | ||||||
21592 | JHLBX | 0 | 8.58 | 8.58 | 8.58 | 0 | ||||
21593 | JHMAX | 0 | 12.00 | 12.00 | 12.57 | 0 | ||||
21594 | JHMBX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
21595 | JHMXX | 0 | 0.74 | 4.33 | 4.48 | 2509 | ||||
21596 | JHNBX | 0 | 15.05 | 15.05 | 15.76 | 0 | ||||
21597 | JHNGX | 0 | 24.23 | 24.23 | 25.51 | 0 | ||||
21598 | JHNLX | 0 | 8.58 | 8.58 | 8.85 | 0 | ||||
21599 | JHNSX | 0 | 25.45 | 25.45 | 26.79 | 0 | ||||
21600 | JHNYX | 0 | 12.14 | 12.14 | 12.71 | 0 | ||||
21601 | JHPC | 200 | 5 1/8 | 5 | 5 1/8 | 4 5/8 | 4 3/4 | 5 1/8 | 7200 | |
21602 | JHRBX | 0 | 24.83 | 24.83 | 24.83 | 0 | ||||
21603 | JHS | 500 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
21604 | JHSAX | 0 | 8.51 | 8.51 | 8.77 | 0 | ||||
21605 | JHSCX | 0 | 25.85 | 25.85 | 25.85 | 0 | ||||
21606 | JHSGX | 0 | 9.85 | 9.85 | 10.31 | 0 | ||||
21607 | JHSN | 0 | 0 | |||||||
21608 | JHT | 0 | 0 | |||||||
21609 | JHTFX | 0 | 9.33 | 9.33 | 9.77 | 0 | ||||
21610 | JHUAX | 0 | 9.85 | 9.85 | 10.37 | 0 | ||||
21611 | JHUBX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
21612 | JHWPX | 0 | 15.50 | 15.50 | 16.32 | 0 | ||||
21613 | JIC.W | 0 | 0 | |||||||
21614 | JIC/WS | 1100 | 2 3/4 | 0 | ||||||
21615 | JII | 400 | 7 5/8 | 7 5/8 | 7 3/4 | 7 1/2 | 1500 | |||
21616 | JIIC | 0 | 0 | |||||||
21617 | JIIH | 0 | 0 | |||||||
21618 | JIII | 0 | 0 | |||||||
21619 | JIIP | 0 | 0 | |||||||
21620 | JIIR | 0 | 0 | |||||||
21621 | JIIY | 0 | 0 | |||||||
21622 | JIND | 10000 | 2.4992 | 0 | ||||||
21623 | JISI | 100 | 0.5000 | 0 | ||||||
21624 | JITBX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
21625 | JJAX | 1500 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0300 | 11500 | |
21626 | JJFN | 1000 | 1.1875 | 1.1875 | 1.4375 | 1.1875 | 1.1250 | 1.4375 | 11900 | |
21627 | JJSC | 50000 | 13 1/2 | 13 3/8 | 13 1/2 | 13 1/8 | 13 1/4 | 13 1/2 | 323400 | |
21628 | JJSF | 500 | 10 7/8 | 11 1/4 | 11 1/4 | 10 7/8 | 10 7/8 | 11 1/8 | 16000 | |
21629 | JKCL | 0 | 0 | |||||||
21630 | JKCLE | 12500 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12500 | |||
21631 | JKHY | 1000 | 37 7/8 | 40 | 40 | 37 7/8 | 37 7/8 | 38 1/2 | 163900 | |
21632 | JKPT | 0 | 0 | |||||||
21633 | JL | 400 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 1/8 | 12 1/2 | 400 | |
21634 | JLB | 0 | 0 | |||||||
21635 | JLCR | 0 | 0 | |||||||
21636 | JLG | 400 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 1/8 | 16 1/2 | 400 | |
21637 | JLHC | 300 | 3 | 3 3/4 | 3 3/4 | 3 | 3 | 3 3/4 | 3200 | |
21638 | JLN | 200 | 5 1/4 | 0 | ||||||
21639 | JLT | 1000 | 3 15/16 | 0 | ||||||
21640 | JLUB | 0 | 0 | |||||||
21641 | JMAR | 800 | 2 1/2 | 2 13/32 | 2 1/2 | 2 13/32 | 2 15/32 | 2 1/2 | 88800 | |
21642 | JMARU | 300 | 2 5/8 | 2 3/4 | 3 3/8 | 0 | ||||
21643 | JMARW | 7500 | 5/8 | 5/8 | 21/32 | 5/8 | 5/8 | 21/32 | 44700 | |
21644 | JMBR | 0 | 0 | |||||||
21645 | JMBRS | 0 | 0 | |||||||
21646 | JMC | 1500 | 1 1/32 | 1 3/32 | 1 1/8 | 0 | ||||
21647 | JMCG | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/32 | 1 3/32 | 1 3/16 | 38500 | |
21648 | JMCI | 0 | 0 | |||||||
21649 | JMCV | 0 | 0 | |||||||
21650 | JMED | 1000 | 39 1/4 | 37 3/4 | 39 3/4 | 37 3/4 | 38 7/8 | 39 1/4 | 212500 | |
21651 | JMFRF | 0 | 0 | |||||||
21652 | JMGXX | 0 | 0.45 | 4.38 | 4.55 | 3390 | ||||
21653 | JMIBX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
21654 | JMIEX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
21655 | JML | 0 | 0 | |||||||
21656 | JMLC | 0 | 0 | |||||||
21657 | JMMXX | 0 | 0.62 | 4.51 | 4.66 | 6151 | ||||
21658 | JMPLF | 0 | 8.7500 | 0 | ||||||
21659 | JMR/U | 100 | 2 1/4 | 2 5/8 | 3 3/8 | 0 | ||||
21660 | JMRR | 0 | 0 | |||||||
21661 | JMS.W | 0 | 0 | |||||||
21662 | JMS/WS | 500 | 7 7/8 | 0 | ||||||
21663 | JMSBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
21664 | JMTXX | 0 | 0.33 | 2.78 | 2.83 | 1006 | ||||
21665 | JMUEX | 0 | 14.50 | 14.50 | 14.50 | 0 | ||||
21666 | JMY | 200 | 9/16 | 0 | ||||||
21667 | JMYCQ | 50000 | 0.0100 | 0 | ||||||
21668 | JMYS | 0 | 0 | |||||||
21669 | JMYW | 0 | 0 | |||||||
21670 | JMYWV | 0 | 0 | |||||||
21671 | JNBK | 0 | 0 | |||||||
21672 | JNC | 200 | 27 | 26 5/8 | 27 | 0 | ||||
21673 | JNCC | 0 | 0 | |||||||
21674 | JNCD | 0 | 0 | |||||||
21675 | JNCI | 0 | 0 | |||||||
21676 | JNCO | 0 | 0 | |||||||
21677 | JNCR | 0 | 0 | |||||||
21678 | JNCT | 0 | 0 | |||||||
21679 | JNCW | 0 | 0 | |||||||
21680 | JNCY | 0 | 0 | |||||||
21681 | JNGRX | 0 | 14.13 | 14.13 | 14.83 | 0 | ||||
21682 | JNINX | 0 | 10.15 | 10.15 | 10.66 | 0 | ||||
21683 | JNJ | 100 | 53 3/4 | 53 1/2 | 54 | 53 3/8 | 53 5/8 | 53 7/8 | 31200 | |
21684 | JNJA | 0 | 0 | |||||||
21685 | JNJB | 0 | 0 | |||||||
21686 | JNJC | 0 | 0 | |||||||
21687 | JNJD | 0 | 0 | |||||||
21688 | JNJE | 0 | 0 | |||||||
21689 | JNJF | 0 | 0 | |||||||
21690 | JNJG | 0 | 0 | |||||||
21691 | JNJH | 0 | 0 | |||||||
21692 | JNJI | 0 | 0 | |||||||
21693 | JNJK | 0 | 0 | |||||||
21694 | JNJL | 0 | 0 | |||||||
21695 | JNJM | 0 | 0 | |||||||
21696 | JNJN | 0 | 0 | |||||||
21697 | JNJO | 0 | 0 | |||||||
21698 | JNJP | 0 | 0 | |||||||
21699 | JNJR | 0 | 0 | |||||||
21700 | JNJS | 0 | 0 | |||||||
21701 | JNJT | 0 | 0 | |||||||
21702 | JNJU | 0 | 0 | |||||||
21703 | JNJV | 0 | 0 | |||||||
21704 | JNJW | 0 | 0 | |||||||
21705 | JNJX | 0 | 0 | |||||||
21706 | JNJY | 0 | 0 | |||||||
21707 | JNJZ | 0 | 0 | |||||||
21708 | JNJw | 100 | 49 5/8 | 49 7/8 | 50 1/4 | 0 | ||||
21709 | JNMXX | 0 | 0.45 | 5.03 | 5.13 | 204 | ||||
21710 | JNN | 0 | 0 | |||||||
21711 | JNNE | 35000 | 0.0937 | 0.0850 | 0.0937 | 0.0850 | 0.0850 | 0.0950 | 75200 | |
21712 | JNS | 2000 | 4 5/8 | 4 5/8 | 5 | 0 | ||||
21713 | JNSC | 0 | 0 | |||||||
21714 | JNTEX | 0 | 10.46 | 10.46 | 10.98 | 0 | ||||
21715 | JNTRX | 0 | 13.89 | 13.89 | 14.58 | 0 | ||||
21716 | JNUSX | 0 | 11.89 | 11.89 | 11.89 | 0 | ||||
21717 | JNY | 100 | 32 1/2 | 30 3/4 | 32 1/8 | 0 | ||||
21718 | JNYC | 0 | 0 | |||||||
21719 | JNYO | 0 | 0 | |||||||
21720 | JNYS | 0 | 0 | |||||||
21721 | JNYw | 0 | 31 1/4 | 32 1/2 | 0 | |||||
21722 | JOAC | 100 | 15 | 14 1/2 | 15 | 0 | ||||
21723 | JOB | 300 | 10 | 10 1/4 | 10 1/4 | 10 | 1200 | |||
21724 | JOEF | 0 | 0 | |||||||
21725 | JOES | 200 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5.0000 | 200 | |
21726 | JOF | 500 | 7 1/8 | 7 1/4 | 7 5/8 | 0 | ||||
21727 | JOGS | 0 | 0 | |||||||
21728 | JOHC | 0 | 0 | |||||||
21729 | JOHCC | 0 | 0 | |||||||
21730 | JOIC | 0 | 0 | |||||||
21731 | JOIN | 300 | 10 3/4 | 10 11/16 | 11 | 10 1/2 | 10 1/2 | 11 | 7000 | |
21732 | JOINA | 300 | 10 5/8 | 10 1/2 | 10 3/4 | 10 1/2 | 10 5/8 | 10 3/4 | 12200 | |
21733 | JOL | 100 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 100 | |||
21734 | JOLR | 0 | 0 | |||||||
21735 | JOR | 0 | 0 | |||||||
21736 | JORE | 0 | 0 | |||||||
21737 | JOS | 100 | 21 1/4 | 21 3/8 | 21 3/8 | 21 1/4 | 21 | 21 1/2 | 500 | |
21738 | JOSB | 1000 | 4 1/8 | 4 1/4 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 17000 | |
21739 | JOSC | 0 | 0 | |||||||
21740 | JOSE | 0 | 0 | |||||||
21741 | JOSI | 0 | 0 | |||||||
21742 | JOSL | 0 | 0 | |||||||
21743 | JOSM | 0 | 0 | |||||||
21744 | JOSP | 0 | 0 | |||||||
21745 | JOSR | 0 | 0 | |||||||
21746 | JOSS | 0 | 0 | |||||||
21747 | JOST | 0 | 0 | |||||||
21748 | JOSY | 0 | 0 | |||||||
21749 | JOTI | 0 | 0 | |||||||
21750 | JOTIP | 0 | 0 | |||||||
21751 | JOY | 0 | 0 | |||||||
21752 | JP | 100 | 57 5/8 | 58 1/4 | 58 5/8 | 57 5/8 | 57 1/2 | 58 | 1000 | |
21753 | JPDVX | 0 | 12.57 | 12.57 | 12.57 | 0 | ||||
21754 | JPEI | 1000 | 7 3/4 | 7 1/4 | 7 3/4 | 7 1/4 | 7 1/4 | 7 3/4 | 21700 | |
21755 | JPEXX | 0 | 0.47 | 3.20 | 3.25 | 2412 | ||||
21756 | JPFS | 1000 | 23 1/4 | 22 3/4 | 23 3/8 | 22 1/2 | 22 1/2 | 23 1/2 | 9700 | |
21757 | JPGRX | 0 | 18.90 | 18.90 | 19.79 | 0 | ||||
21758 | JPI | 300 | 33 1/4 | 0 | ||||||
21759 | JPINX | 0 | 9.48 | 9.48 | 9.93 | 0 | ||||
21760 | JPIXX | 0 | 0.65 | 5.26 | 5.40 | 13808 | ||||
21761 | JPM | 100 | 93 1/8 | 93 1/4 | 93 1/2 | 92 3/4 | 92 3/4 | 93 5/8 | 3400 | |
21762 | JPMA | 0 | 0 | |||||||
21763 | JPMC | 200 | 12 | 11 3/4 | 12 3/8 | 11 1/2 | 11 7/8 | 12 1/4 | 117600 | |
21764 | JPME | 0 | 0 | |||||||
21765 | JPMG | 0 | 0 | |||||||
21766 | JPMI | 0 | 0 | |||||||
21767 | JPMK | 0 | 0 | |||||||
21768 | JPML | 0 | 0 | |||||||
21769 | JPMM | 0 | 0 | |||||||
21770 | JPMN | 0 | 0 | |||||||
21771 | JPMP | 0 | 0 | |||||||
21772 | JPMR | 0 | 0 | |||||||
21773 | JPMS | 0 | 0 | |||||||
21774 | JPMT | 0 | 0 | |||||||
21775 | JPMW | 0 | 0 | |||||||
21776 | JPMX | 0 | 0 | |||||||
21777 | JPMY | 0 | 0 | |||||||
21778 | JPMpA | 600 | 80 1/2 | 80 1/2 | 80 1/2 | 80 1/2 | 600 | |||
21779 | JPMpH | 50000 | 52 1/8 | 52 1/8 | 52 1/8 | 52 1/8 | 50000 | |||
21780 | JPN | 0 | 217.61 | 217.61 | 217.61 | 217.61 | 0 | |||
21781 | JPNTX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
21782 | JPP | 0 | 0 | |||||||
21783 | JPR | 200 | 22 3/4 | 23 1/4 | 23 7/8 | 0 | ||||
21784 | JPRE | 0 | 0 | |||||||
21785 | JPRG | 0 | 0 | |||||||
21786 | JPRL | 0 | 0 | |||||||
21787 | JPRP | 0 | 0 | |||||||
21788 | JPRS | 0 | 0 | |||||||
21789 | JPRX | 0 | 0 | |||||||
21790 | JPS | 300 | 1 | 0 | ||||||
21791 | JPSX | 0 | 0 | |||||||
21792 | JPTXX | 0 | 0.60 | 5.08 | 5.21 | 1075 | ||||
21793 | JPV | 0 | 219.60 | 0 | ||||||
21794 | JPYpA | 0 | 0 | |||||||
21795 | JPw | 0 | 46 1/8 | 46 7/8 | 0 | |||||
21796 | JQH | 100 | 10 1/4 | 7 7/8 | 8 | 0 | ||||
21797 | JQHK | 0 | 0 | |||||||
21798 | JQHP | 0 | 0 | |||||||
21799 | JQHT | 0 | 0 | |||||||
21800 | JQHX | 0 | 0 | |||||||
21801 | JR | 300 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 32 1/4 | 32 5/8 | 300 | |
21802 | JRAY | 0 | 0 | |||||||
21803 | JRBK | 100 | 20 3/4 | 19 1/2 | 20 3/4 | 0 | ||||
21804 | JRBO | 8000 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
21805 | JRCI | 500 | 2.0000 | 1.9000 | 2.1250 | 1.6250 | 1.5000 | 2.2500 | 7000 | |
21806 | JRG | 0 | 0 | |||||||
21807 | JRL | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
21808 | JRM | 20800 | 26 1/2 | 23 1/8 | 23 3/4 | 0 | ||||
21809 | JRMB | 0 | 0 | |||||||
21810 | JRMI | 0 | 0 | |||||||
21811 | JRMp | 400 | 47 | 46 | 49 | 0 | ||||
21812 | JRNI | 120000 | 0.0200 | 0.0010 | 0.0500 | 0 | ||||
21813 | JRRY | 300 | 3.5000 | 3.2500 | 4.0000 | 0 | ||||
21814 | JRpK | 200 | 50 | 0 | ||||||
21815 | JRpL | 10000 | 50 1/2 | 0 | ||||||
21816 | JRpO | 7300 | 25 37/64 | 25 5/8 | 25 5/8 | 25 37/64 | 87000 | |||
21817 | JRpP | 300 | 31 1/4 | 0 | ||||||
21818 | JS | 900 | 28 | 27 7/8 | 28 3/8 | 0 | ||||
21819 | JSBA | 1100 | 23 1/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 24 1/2 | 2500 | |
21820 | JSBC | 0 | 0 | |||||||
21821 | JSBF | 100 | 36 3/8 | 36 1/2 | 37 | 36 5/16 | 36 1/4 | 36 3/8 | 26100 | |
21822 | JSCN | 0 | 0 | |||||||
21823 | JSHP | 0 | 0 | |||||||
21824 | JSHW | 0 | 0 | |||||||
21825 | JSKO | 5500 | 0.0010 | 0 | ||||||
21826 | JSKOE | 0 | 0 | |||||||
21827 | JSMN | 3000 | 0.0001 | 0 | ||||||
21828 | JSNSF | 0 | 5.8700 | 0 | ||||||
21829 | JSSC | 0 | 0 | |||||||
21830 | JSTN | 600 | 10 3/8 | 9 7/8 | 10 3/4 | 9 7/8 | 10 3/8 | 10 3/4 | 69600 | |
21831 | JSTS | 300 | 39.3750 | 0 | ||||||
21832 | JSUB | 500 | 2.0625 | 2.3750 | 2.5000 | 1.7500 | 1.9375 | 2.0625 | 451900 | |
21833 | JTAN | 500 | 1.9062 | 2.0000 | 2.0000 | 1.9062 | 1.9062 | 2.0000 | 4000 | |
21834 | JTAX | 1800 | 4 1/4 | 4 | 4 1/4 | 4 | 4 | 5 | 19500 | |
21835 | JTCM | 0 | 0 | |||||||
21836 | JTF | 400 | 19 1/2 | 17 | 19 | 0 | ||||
21837 | JTFM | 0 | 0 | |||||||
21838 | JTS | 1000 | 3 7/8 | 4 | 4 | 3 3/4 | 3 5/8 | 4 1/16 | 15800 | |
21839 | JTSI | 0 | 0 | |||||||
21840 | JTSpA | 0 | 0 | |||||||
21841 | JTV | 800 | 14 | 14 | 14 | 14 | 900 | |||
21842 | JTVN | 0 | 0 | |||||||
21843 | JTWO | 5000 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 3/32 | 14100 | |
21844 | JTWOW | 10000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 5/16 | 10000 | |
21845 | JUKE | 7000 | 21/32 | 5/8 | 21/32 | 5/8 | 21/32 | 23/32 | 8000 | |
21846 | JUKEP | 0 | 0 | |||||||
21847 | JUNI | 3000 | 3/32 | 3/32 | 3/32 | 3/32 | 1/16 | 1/8 | 90000 | |
21848 | JUNIP | 2300 | 0.2500 | 0.1250 | 0.4375 | 0 | ||||
21849 | JUNIW | 1000 | 1/8 | 1/32 | 1/8 | 0 | ||||
21850 | JUNIZ | 6600 | 1/32 | 1/32 | 3/32 | 0 | ||||
21851 | JUNO | 100 | 15 1/2 | 15 1/2 | 16 | 15 1/2 | 15 1/2 | 16 | 39700 | |
21852 | JUNS | 500 | 1.2500 | 1.2000 | 1.2500 | 1.2000 | 1.0000 | 1.3750 | 1300 | |
21853 | JUPI | 0 | 0 | |||||||
21854 | JUSSX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
21855 | JUST | 1000 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 5/8 | 1 3/4 | 3900 | |
21856 | JVBAX | 0 | 14.56 | 14.56 | 14.56 | 0 | ||||
21857 | JVGI | 5000 | 0.6250 | 0.6562 | 0.6562 | 0.6250 | 0.5937 | 0.6562 | 20500 | |
21858 | JVMCX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
21859 | JVVGX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
21860 | JW | 0 | 0 | |||||||
21861 | JW.A | 0 | 0 | |||||||
21862 | JW/A | 4800 | 29 7/16 | 0 | ||||||
21863 | JW/Aw | 0 | 29 | 30 1/2 | 0 | |||||
21864 | JW/B | 200 | 30 | 0 | ||||||
21865 | JW/Bw | 0 | 29 | 30 1/2 | 0 | |||||
21866 | JWA | 0 | 0 | |||||||
21867 | JWAI | 0 | 0 | |||||||
21868 | JWAIA | 700 | 11 1/4 | 11 3/8 | 11 3/4 | 11 | 11 | 12 | 4800 | |
21869 | JWAL | 0 | 0 | |||||||
21870 | JWAO | 0 | 0 | |||||||
21871 | JWAT | 0 | 0 | |||||||
21872 | JWATW | 0 | 0 | |||||||
21873 | JWB | 0 | 0 | |||||||
21874 | JWBL | 0 | 0 | |||||||
21875 | JWCT | 0 | 0 | |||||||
21876 | JWCTF | 0 | 0 | |||||||
21877 | JWTSP | 0 | 0 | |||||||
21878 | JWTT | 0 | 0 | |||||||
21879 | JXSB | 500 | 12 | 12 | 13 | 0 | ||||
21880 | JXVL | 600 | 15 | 14 1/2 | 15 | 14 1/2 | 14 1/2 | 15 | 2900 | |
21881 | JYP | 0 | 0 | |||||||
21882 | JYP+ | 0 | 0 | |||||||
21883 | JYPE | 0 | 0 | |||||||
21884 | JYPL | 0 | 0 | |||||||
21885 | JYPN | 0 | 0 | |||||||
21886 | JYPO | 0 | 0 | |||||||
21887 | JYPp | 310 | 52 | 52 | 52 | 52 | 310 | |||
21888 | JYPpE | 130 | 102 25/64 | 102 25/64 | 102 25/64 | 102 25/64 | 130 | |||
21889 | JYPpZ | 600 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 700 | |||
21890 | JYRA | 5000 | 8.7500 | 9.2500 | 9.5000 | 8.6250 | 8.6250 | 8.8750 | 110200 | |
21891 | JYU | 0 | 0 | |||||||
21892 | JYW | 0 | 0 | |||||||
21893 | JYX | 0 | 0 | |||||||
21894 | JYZ | 0 | 0 | |||||||
21895 | K | 200 | 68 1/8 | 68 1/8 | 68 1/2 | 68 1/8 | 67 7/8 | 68 3/8 | 1300 | |
21896 | K.ALM | 0 | 0 | |||||||
21897 | K.COD | 0 | 0 | |||||||
21898 | K.CRL | 0 | 0 | |||||||
21899 | K.DAM | 0 | 0 | |||||||
21900 | K.DAN | 0 | 0 | |||||||
21901 | K.DFO | 0 | 0 | |||||||
21902 | K.DKB | 0 | 0 | |||||||
21903 | K.DKL | 0 | 0 | |||||||
21904 | K.DNS | 0 | 0 | |||||||
21905 | K.DSV | 0 | 0 | |||||||
21906 | K.FLS | 0 | 0 | |||||||
21907 | K.GNL | 0 | 0 | |||||||
21908 | K.GNS | 0 | 0 | |||||||
21909 | K.ISS | 0 | 0 | |||||||
21910 | K.JHS | 0 | 0 | |||||||
21911 | K.KMP | 0 | 0 | |||||||
21912 | K.KRY | 0 | 0 | |||||||
21913 | K.LAU | 0 | 0 | |||||||
21914 | K.LEG | 0 | 0 | |||||||
21915 | K.MAP | 0 | 0 | |||||||
21916 | K.MTH | 0 | 0 | |||||||
21917 | K.NOV | 0 | 0 | |||||||
21918 | K.SAI | 0 | 0 | |||||||
21919 | K.SOB | 0 | 0 | |||||||
21920 | K.SPK | 0 | 0 | |||||||
21921 | K.SUF | 0 | 0 | |||||||
21922 | K.TED | 0 | 0 | |||||||
21923 | K.TLD | 0 | 0 | |||||||
21924 | K.UNI | 0 | 0 | |||||||
21925 | KAAG | 0 | 0 | |||||||
21926 | KAAGY | 0 | 0 | |||||||
21927 | KAAZ | 0 | 0 | |||||||
21928 | KAAZY | 0 | 0 | |||||||
21929 | KAB | 200 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/4 | 3 5/8 | 300 | |
21930 | KABBX | 0 | 9.12 | 9.12 | 9.12 | 0 | ||||
21931 | KABpA | 300 | 10 1/4 | 0 | ||||||
21932 | KACS | 0 | 0 | |||||||
21933 | KACSP | 0 | 0 | |||||||
21934 | KADAX | 0 | 8.29 | 8.29 | 8.59 | 0 | ||||
21935 | KADBX | 0 | 8.30 | 8.30 | 8.30 | 0 | ||||
21936 | KAFBX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
21937 | KAFCX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
21938 | KAFLX | 0 | 10.71 | 10.71 | 11.24 | 0 | ||||
21939 | KAGBX | 0 | 23.42 | 23.42 | 23.42 | 0 | ||||
21940 | KAGCX | 0 | 23.46 | 23.46 | 23.46 | 0 | ||||
21941 | KAGOX | 0 | 24.07 | 24.07 | 25.54 | 0 | ||||
21942 | KAGSX | 0 | 9.73 | 9.73 | 10.22 | 0 | ||||
21943 | KAI/WS | 0 | 1/4 | 9/16 | 0 | |||||
21944 | KAIAX | 0 | 9.10 | 9.10 | 9.55 | 0 | ||||
21945 | KAICX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
21946 | KAII | 2000 | 4 7/16 | 4 1/4 | 4 7/16 | 4 1/4 | 4 1/4 | 4 15/32 | 20600 | |
21947 | KAIIW | 1100 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 1/2 | 1500 | |
21948 | KAK | 0 | 2275.08 | 2273.74 | 2283.22 | 2270.71 | 0 | |||
21949 | KAKL | 0 | 0 | |||||||
21950 | KAMN | 0 | 0 | |||||||
21951 | KAMNA | 100 | 12 1/8 | 12 | 12 3/8 | 12 | 12 1/8 | 12 3/8 | 23100 | |
21952 | KAMNG | 1 | 87 | 82 1/2 | 87 | 0 | ||||
21953 | KAMNZ | 19000 | 54 | 51 1/8 | 54 1/2 | 0 | ||||
21954 | KAOBX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
21955 | KAOCX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
21956 | KAP | 1600 | 35 3/4 | 0 | ||||||
21957 | KAPAX | 0 | 11.37 | 11.37 | 11.94 | 0 | ||||
21958 | KAPBX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
21959 | KAPCX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
21960 | KAPT | 0 | 0 | |||||||
21961 | KARDX | 0 | 15.55 | 15.55 | 15.55 | 0 | ||||
21962 | KARE | 500 | 13 3/8 | 12 7/8 | 13 3/8 | 12 7/8 | 13 | 13 3/8 | 8600 | |
21963 | KARR | 200 | 13 | 13 | 13 1/2 | 0 | ||||
21964 | KAS | 200 | 8 | 8 1/8 | 8 1/2 | 0 | ||||
21965 | KASAX | 0 | 7.09 | 7.09 | 7.44 | 0 | ||||
21966 | KASBX | 0 | 7.12 | 7.12 | 7.12 | 0 | ||||
21967 | KASCX | 0 | 7.11 | 7.11 | 7.11 | 0 | ||||
21968 | KASH | 700 | 25 3/4 | 25 3/4 | 25 13/16 | 25 3/4 | 25 3/4 | 26 | 11800 | |
21969 | KASI | 6000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 6000 | |
21970 | KASN | 0 | 0 | |||||||
21971 | KAST | 0 | 0 | |||||||
21972 | KATBX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
21973 | KATC | 1000 | 4 | 4 1/8 | 4 1/8 | 4 | 4 | 4 1/8 | 6000 | |
21974 | KATCX | 0 | 9.81 | 9.81 | 9.81 | 0 | ||||
21975 | KATIX | 0 | 9.90 | 9.90 | 10.39 | 0 | ||||
21976 | KATX | 0 | 0 | |||||||
21977 | KATY | 0 | 0 | |||||||
21978 | KATZ | 0 | 0 | |||||||
21979 | KAUFX | 0 | 5.80 | 5.80 | 5.80 | 0 | ||||
21980 | KAWBX | 0 | 9.15 | 9.15 | 9.61 | 0 | ||||
21981 | KAWCX | 0 | 9.13 | 9.13 | 9.13 | 0 | ||||
21982 | KAWFX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
21983 | KAYE | 1000 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 3/8 | 6 | 1000 | |
21984 | KBA | 600 | 9 3/8 | 9 1/8 | 9 1/2 | 0 | ||||
21985 | KBAA | 0 | 0 | |||||||
21986 | KBAB | 0 | 0 | |||||||
21987 | KBAL | 0 | 0 | |||||||
21988 | KBALB | 1000 | 41 1/4 | 41 3/4 | 42 3/4 | 41 | 41 | 41 3/4 | 94400 | |
21989 | KBAr | 50000 | 5/8 | 17/32 | 21/32 | 0 | ||||
21990 | KBArw | 5000 | 3/8 | 1/4 | 1/2 | 0 | ||||
21991 | KBB | 3000 | 3 7/16 | 0 | ||||||
21992 | KBCAX | 0 | 18.25 | 18.25 | 19.36 | 0 | ||||
21993 | KBCBX | 0 | 18.18 | 18.18 | 18.18 | 0 | ||||
21994 | KBCCX | 0 | 18.25 | 18.25 | 18.25 | 0 | ||||
21995 | KBER | 0 | 0 | |||||||
21996 | KBFOX | 0 | 4.24 | 4.24 | 4.24 | 0 | ||||
21997 | KBFP | 6000 | 0.3100 | 0.3100 | 0.3800 | 0.3100 | 0.3100 | 0.3800 | 11500 | |
21998 | KBH | 200 | 13 | 13 | 13 1/4 | 13 | 12 7/8 | 13 3/8 | 2000 | |
21999 | KBHC | 0 | 0 | |||||||
22000 | KBHD | 0 | 0 | |||||||
22001 | KBHG | 0 | 0 | |||||||
22002 | KBHL | 0 | 0 | |||||||
22003 | KBHN | 0 | 0 | |||||||
22004 | KBHO | 0 | 0 | |||||||
22005 | KBHS | 0 | 0 | |||||||
22006 | KBHV | 0 | 0 | |||||||
22007 | KBHpB | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
22008 | KBIZ | 100 | 1.2500 | 0.6250 | 1.2500 | 0 | ||||
22009 | KBK | 90000 | 5 1/16 | 0 | ||||||
22010 | KBKO | 0 | 0 | |||||||
22011 | KBL | 0 | 0 | |||||||
22012 | KBN | 0 | 0 | |||||||
22013 | KBONX | 0 | 15.44 | 15.44 | 15.44 | 0 | ||||
22014 | KBST | 0 | 0 | |||||||
22015 | KBSTF | 0 | 2.3750 | 0 | ||||||
22016 | KBTWX | 0 | 15.44 | 15.44 | 15.44 | 0 | ||||
22017 | KCAAX | 0 | 9.70 | 9.70 | 10.18 | 0 | ||||
22018 | KCABX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
22019 | KCACX | 0 | 9.64 | 9.64 | 9.64 | 0 | ||||
22020 | KCAXX | 0 | 0 | |||||||
22021 | KCBXX | 0 | 0 | |||||||
22022 | KCC | 1000 | 10 | 10 | 10 | 10 | 9 1/2 | 10 | 1000 | |
22023 | KCCA | 0 | 0 | |||||||
22024 | KCCC | 0 | 0 | |||||||
22025 | KCCE | 0 | 0 | |||||||
22026 | KCCI | 0 | 0 | |||||||
22027 | KCCK | 0 | 0 | |||||||
22028 | KCCT | 0 | 0 | |||||||
22029 | KCCV | 0 | 0 | |||||||
22030 | KCCXX | 0 | 0 | |||||||
22031 | KCCp | 500 | 26 3/4 | 0 | ||||||
22032 | KCDH | 1000 | 1.5625 | 1.5625 | 1.6875 | 1.5625 | 1.5625 | 1.6250 | 28600 | |
22033 | KCDM | 0 | 0 | |||||||
22034 | KCDMF | 0 | 19.2500 | 0 | ||||||
22035 | KCL | 0 | 0 | |||||||
22036 | KCLC | 200 | 19 13/16 | 19 3/4 | 19 7/8 | 19 3/4 | 19 3/4 | 19 7/8 | 13400 | |
22037 | KCLCW | 100 | 7 1/2 | 7 9/16 | 7 9/16 | 7 1/2 | 7 1/2 | 7 5/8 | 3500 | |
22038 | KCLI | 100 | 58 | 58 | 59 | 58 | 58 | 60 | 2900 | |
22039 | KCN | 9000 | 3 | 3 | 3 | 0 | ||||
22040 | KCNR | 0 | 0 | |||||||
22041 | KCOMP | 0 | 0 | |||||||
22042 | KCP | 14500 | 15 5/8 | 14 5/8 | 15 1/8 | 0 | ||||
22043 | KCPD | 0 | 0 | |||||||
22044 | KCPI | 0 | 0 | |||||||
22045 | KCPL | 0 | 0 | |||||||
22046 | KCPLL | 500 | 63.2500 | 0 | ||||||
22047 | KCPLO | 0 | 0 | |||||||
22048 | KCPX | 0 | 0 | |||||||
22049 | KCPw | 0 | 21 5/8 | 22 1/8 | 0 | |||||
22050 | KCS | 200 | 34 3/8 | 34 | 34 5/8 | 0 | ||||
22051 | KCSC | 0 | 0 | |||||||
22052 | KCSI | 0 | 0 | |||||||
22053 | KCSS | 0 | 0 | |||||||
22054 | KCST | 0 | 0 | |||||||
22055 | KCSX | 0 | 0 | |||||||
22056 | KCTAX | 0 | 7.51 | 7.51 | 7.86 | 0 | ||||
22057 | KCTBX | 0 | 7.52 | 7.52 | 7.52 | 0 | ||||
22058 | KCTFX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
22059 | KCTXX | 0 | 0.50 | 1.28 | 1.61 | 198 | ||||
22060 | KDCAX | 0 | 18.59 | 18.59 | 19.72 | 0 | ||||
22061 | KDCBX | 0 | 18.57 | 18.57 | 18.57 | 0 | ||||
22062 | KDCCX | 0 | 18.56 | 18.56 | 18.56 | 0 | ||||
22063 | KDHAX | 0 | 27.74 | 27.74 | 29.43 | 0 | ||||
22064 | KDHBX | 0 | 27.64 | 27.64 | 27.64 | 0 | ||||
22065 | KDHCX | 0 | 27.65 | 27.65 | 27.65 | 0 | ||||
22066 | KDIAX | 0 | 6.04 | 6.04 | 6.32 | 0 | ||||
22067 | KDIBX | 0 | 6.04 | 6.04 | 6.04 | 0 | ||||
22068 | KDICX | 0 | 6.07 | 6.07 | 6.07 | 0 | ||||
22069 | KDN | 200 | 40 1/2 | 41 1/8 | 41 1/4 | 40 1/2 | 40 1/8 | 40 5/8 | 1100 | |
22070 | KDNC | 0 | 0 | |||||||
22071 | KDNI | 0 | 0 | |||||||
22072 | KDNN | 0 | 0 | |||||||
22073 | KDNT | 0 | 0 | |||||||
22074 | KDNV | 0 | 0 | |||||||
22075 | KDSAX | 0 | 18.63 | 18.63 | 19.77 | 0 | ||||
22076 | KDSBX | 0 | 18.47 | 18.47 | 18.47 | 0 | ||||
22077 | KDSCX | 0 | 18.50 | 18.50 | 18.50 | 0 | ||||
22078 | KDUS | 2000 | 6 5/8 | 6 3/4 | 6 3/4 | 6 5/8 | 6 3/8 | 6 3/4 | 4600 | |
22079 | KE | 400 | 16 1/8 | 16 1/8 | 16 5/8 | 0 | ||||
22080 | KE.W | 0 | 0 | |||||||
22081 | KE/WS | 100 | 8 7/8 | 8 7/8 | 8 7/8 | 8 7/8 | 200 | |||
22082 | KEA | 0 | 50 1/2 | 51 1/8 | 0 | |||||
22083 | KEAB | 0 | 0 | |||||||
22084 | KEAD | 0 | 0 | |||||||
22085 | KEAG | 0 | 0 | |||||||
22086 | KEAM | 0 | 0 | |||||||
22087 | KEAN | 0 | 0 | |||||||
22088 | KEAY | 0 | 0 | |||||||
22089 | KEAZ | 0 | 0 | |||||||
22090 | KEBI | 0 | 0 | |||||||
22091 | KEEN | 0 | 0 | |||||||
22092 | KEF | 300 | 6 7/8 | 6 3/4 | 7 1/8 | 0 | ||||
22093 | KEG | 2000 | 12 | 12 | 12 3/8 | 11 7/8 | 6600 | |||
22094 | KEGG | 0 | 0 | |||||||
22095 | KEGGP | 0 | 0 | |||||||
22096 | KEGXX | 0 | 0.30 | 5.05 | 5.22 | 6921 | ||||
22097 | KEHD | 1000 | 0.0010 | 0 | ||||||
22098 | KEI | 200 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 5/8 | 600 | |
22099 | KEIA | 0 | 0 | |||||||
22100 | KEIB | 0 | 0 | |||||||
22101 | KEIN | 0 | 0 | |||||||
22102 | KEINB | 0 | 0 | |||||||
22103 | KEIR | 0 | 0 | |||||||
22104 | KEIw | 0 | 15 1/8 | 15 3/4 | 0 | |||||
22105 | KELL | 5000 | 8 3/16 | 8 1/8 | 8 1/4 | 8 1/8 | 8 1/8 | 8 1/4 | 41900 | |
22106 | KELLW | 2500 | 3 3/16 | 3 1/8 | 3 1/4 | 3 1/8 | 3 3/16 | 3 1/4 | 21300 | |
22107 | KELY | 0 | 0 | |||||||
22108 | KELYA | 200 | 26 5/8 | 27 1/2 | 27 1/2 | 26 1/4 | 26 1/4 | 26 3/4 | 108600 | |
22109 | KELYB | 100 | 31 | 31 | 33 | 0 | ||||
22110 | KEM | 100 | 49 5/8 | 49 5/8 | 50 | 0 | ||||
22111 | KEMD | 0 | 0 | |||||||
22112 | KEMH | 0 | 0 | |||||||
22113 | KEML | 0 | 0 | |||||||
22114 | KEMN | 0 | 0 | |||||||
22115 | KEMP | 0 | 0 | |||||||
22116 | KEMS | 0 | 0 | |||||||
22117 | KEMT | 0 | 0 | |||||||
22118 | KENC | 0 | 0 | |||||||
22119 | KENCA | 15000 | 0.2800 | 0.1250 | 0.3750 | 0.1250 | 67000 | |||
22120 | KENI | 0 | 0 | |||||||
22121 | KENS | 10000 | 0.0001 | 0 | ||||||
22122 | KENT | 200 | 7 1/2 | 7 1/2 | 8 | 0 | ||||
22123 | KEP | 400 | 18 1/2 | 17 1/2 | 17 7/8 | 0 | ||||
22124 | KEPA | 0 | 0 | |||||||
22125 | KEPH | 0 | 0 | |||||||
22126 | KEPJ | 0 | 0 | |||||||
22127 | KEPL | 0 | 0 | |||||||
22128 | KEPU | 0 | 0 | |||||||
22129 | KEPp | 3800 | 26 1/2 | 26 3/8 | 26 5/8 | 0 | ||||
22130 | KEQU | 500 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/8 | 5900 | |
22131 | KER | 0 | 0 | |||||||
22132 | KERA | 2900 | 15 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 14100 | |
22133 | KERAF | 0 | 0 | |||||||
22134 | KES | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 1000 | |||
22135 | KESI | 200 | 6 5/8 | 6 3/4 | 6 29/32 | 6 1/2 | 6 5/8 | 7 | 8300 | |
22136 | KESR | 0 | 0 | |||||||
22137 | KESS | 0 | 0 | |||||||
22138 | KEST | 400 | 1 3/4 | 1 3/4 | 2 1/4 | 0 | ||||
22139 | KESTX | 0 | 8.04 | 8.04 | 8.04 | 0 | ||||
22140 | KESX | 0 | 0 | |||||||
22141 | KEU | 0 | 0 | |||||||
22142 | KEVFX | 0 | 14.96 | 14.96 | 14.96 | 0 | ||||
22143 | KEVX | 0 | 0 | |||||||
22144 | KEWL | 100 | 36.0000 | 36.0000 | 37.2500 | 0 | ||||
22145 | KEX | 100 | 20 1/8 | 20 1/8 | 20 1/8 | 20 1/8 | 19 3/4 | 20 1/2 | 100 | |
22146 | KEXH | 0 | 0 | |||||||
22147 | KEY | 200 | 51 | 51 | 51 1/2 | 50 7/8 | 49 7/8 | 52 | 1500 | |
22148 | KEYB | 0 | 0 | |||||||
22149 | KEYC | 0 | 0 | |||||||
22150 | KEYD | 0 | 0 | |||||||
22151 | KEYE | 0 | 0 | |||||||
22152 | KEYI | 0 | 0 | |||||||
22153 | KEYK | 0 | 0 | |||||||
22154 | KEYL | 0 | 0 | |||||||
22155 | KEYN | 0 | 0 | |||||||
22156 | KEYO | 0 | 0 | |||||||
22157 | KEYR | 0 | 0 | |||||||
22158 | KEYS | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 13 7/8 | 14 1/4 | 2500 | |
22159 | KEYT | 0 | 0 | |||||||
22160 | KEYpA | 500 | 25 | 24 7/8 | 25 | 0 | ||||
22161 | KF | 1000 | 16 | 16 | 16 | 15 7/8 | 15 3/4 | 16 1/8 | 6800 | |
22162 | KFAAX | 0 | 11.36 | 11.36 | 12.05 | 0 | ||||
22163 | KFABX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
22164 | KFACX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
22165 | KFBI | 500 | 14 3/4 | 14 3/4 | 14 7/8 | 14 5/8 | 14 3/4 | 14 7/8 | 174800 | |
22166 | KFLAX | 0 | 10.47 | 10.47 | 10.96 | 0 | ||||
22167 | KFLD | 0 | 0 | |||||||
22168 | KFLDF | 0 | 0 | |||||||
22169 | KFN | 0 | 0 | |||||||
22170 | KFS | 0 | 0 | |||||||
22171 | KFSS | 0 | 0 | |||||||
22172 | KFSSF | 0 | 1.6250 | 1.6250 | 1.9375 | 0 | ||||
22173 | KFV | 200 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 3/8 | 38 3/4 | 200 | |
22174 | KFV+ | 0 | 0 | |||||||
22175 | KFVp | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 1500 | |||
22176 | KFX | 500 | 6 | 0 | ||||||
22177 | KFXI | 0 | 0 | |||||||
22178 | KG | 0 | 0 | |||||||
22179 | KGBAX | 0 | 17.66 | 17.66 | 18.74 | 0 | ||||
22180 | KGBBX | 0 | 17.61 | 17.61 | 17.61 | 0 | ||||
22181 | KGBCX | 0 | 17.62 | 17.62 | 17.62 | 0 | ||||
22182 | KGC | 200 | 7 3/8 | 7 | 7 3/8 | 0 | ||||
22183 | KGCG | 0 | 0 | |||||||
22184 | KGCS | 0 | 0 | |||||||
22185 | KGCT | 0 | 0 | |||||||
22186 | KGCV | 0 | 0 | |||||||
22187 | KGF | 0 | 0 | |||||||
22188 | KGHA | 0 | 0 | |||||||
22189 | KGIAX | 0 | 9.03 | 9.03 | 9.46 | 0 | ||||
22190 | KGIBX | 0 | 9.06 | 9.06 | 9.06 | 0 | ||||
22191 | KGL | 0 | 0 | |||||||
22192 | KGL.A | 0 | 0 | |||||||
22193 | KGL.B | 0 | 0 | |||||||
22194 | KGM | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 500 | |||
22195 | KGMN | 0 | 0 | |||||||
22196 | KGMS | 0 | 0 | |||||||
22197 | KGMpD | 200 | 9 1/4 | 0 | ||||||
22198 | KGRAX | 0 | 17.52 | 17.52 | 18.59 | 0 | ||||
22199 | KGRBX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
22200 | KGRCX | 0 | 17.14 | 17.14 | 17.14 | 0 | ||||
22201 | KGT | 700 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
22202 | KHG | 0 | 22 3/4 | 23 5/8 | 0 | |||||
22203 | KHGA | 0 | 0 | |||||||
22204 | KHI | 1000 | 10 1/8 | 9 7/8 | 10 1/4 | 0 | ||||
22205 | KHLE | 0 | 0 | |||||||
22206 | KHLR | 700 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
22207 | KHOAX | 0 | 10.99 | 10.99 | 11.66 | 0 | ||||
22208 | KHOBX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
22209 | KHRAX | 0 | 10.64 | 10.64 | 11.29 | 0 | ||||
22210 | KHRBX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
22211 | KHYAX | 0 | 8.24 | 8.24 | 8.63 | 0 | ||||
22212 | KHYBX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
22213 | KHYCX | 0 | 8.26 | 8.26 | 8.26 | 0 | ||||
22214 | KHZAX | 0 | 10.25 | 10.25 | 10.88 | 0 | ||||
22215 | KHZBX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
22216 | KIARX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
22217 | KICAX | 0 | 8.55 | 8.55 | 8.95 | 0 | ||||
22218 | KICBX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
22219 | KICCX | 0 | 8.54 | 8.54 | 8.54 | 0 | ||||
22220 | KICK | 3000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 9/16 | 11000 | |
22221 | KICKW | 5000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22222 | KICKZ | 2000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22223 | KID | 1000 | 1/8 | 1/8 | 3/8 | 0 | ||||
22224 | KIDD | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 | 15 | 15 3/4 | 9100 | |
22225 | KIDE | 3500 | 1 9/32 | 1 1/4 | 1 9/32 | 1 1/4 | 1 1/8 | 1 1/2 | 7000 | |
22226 | KIDI | 0 | 0 | |||||||
22227 | KIDM | 200 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1.0000 | 200 | |
22228 | KIDO | 3000 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 4000 | |
22229 | KIDOW | 10000 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 7/8 | 12900 | |
22230 | KIDQ | 2000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 5500 | |
22231 | KIDR | 5000 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
22232 | KIDS | 1000 | 15 3/4 | 15 | 16 | 15 | 15 | 16 | 28600 | |
22233 | KIDWE | 0 | 0 | |||||||
22234 | KIDZ | 5000 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1875 | 5000 | |
22235 | KIDZE | 0 | 0 | |||||||
22236 | KIDZW | 3000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1400 | 3000 | |
22237 | KIF | 300 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 1/2 | 7 7/8 | 300 | |
22238 | KII | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 19 1/2 | 19 7/8 | 200 | |
22239 | KIIG | 0 | 0 | |||||||
22240 | KIII | 400 | 3.2500 | 3.2500 | 3.7500 | 0 | ||||
22241 | KIIL | 0 | 0 | |||||||
22242 | KIIX | 0 | 0 | |||||||
22243 | KIK | 0 | 0 | |||||||
22244 | KIKOF | 0 | 7.5000 | 0 | ||||||
22245 | KIKT | 0 | 0 | |||||||
22246 | KILN | 200 | 10 1/4 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 1800 | |
22247 | KIM | 800 | 29 1/8 | 29 1/8 | 29 1/8 | 29 1/8 | 28 7/8 | 29 1/4 | 1100 | |
22248 | KIME | 0 | 0 | |||||||
22249 | KIMI | 0 | 0 | |||||||
22250 | KIML | 0 | 0 | |||||||
22251 | KIMN | 0 | 0 | |||||||
22252 | KIMW | 0 | 0 | |||||||
22253 | KIMpA | 1000 | 23 5/8 | 23 1/2 | 23 7/8 | 0 | ||||
22254 | KIMpB | 1000 | 25 3/8 | 0 | ||||||
22255 | KIMpC | 400 | 25 1/8 | 25 | 25 1/8 | 24 3/4 | 54000 | |||
22256 | KIMw | 0 | 27 | 28 1/4 | 0 | |||||
22257 | KIN | 500 | 3 | 3 | 3 | 3 | 1900 | |||
22258 | KINBX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
22259 | KING | 0 | 0 | |||||||
22260 | KINI | 0 | 0 | |||||||
22261 | KINK | 0 | 0 | |||||||
22262 | KINN | 6500 | 5 5/8 | 5 5/8 | 5 7/8 | 5 5/8 | 5 5/8 | 5 7/8 | 12100 | |
22263 | KINR | 0 | 0 | |||||||
22264 | KINV | 1400 | 13.2500 | 13.0000 | 13.6250 | 0 | ||||
22265 | KIR | 0 | 0 | |||||||
22266 | KIRR | 0 | 0 | |||||||
22267 | KISC | 0 | 0 | |||||||
22268 | KIT | 200 | 12 1/8 | 0 | ||||||
22269 | KITAX | 0 | 12.60 | 12.60 | 13.37 | 0 | ||||
22270 | KITBX | 0 | 2.06 | 2.06 | 2.06 | 0 | ||||
22271 | KITCX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
22272 | KITF | 3500 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
22273 | KITS | 100 | 11 3/8 | 11 3/8 | 11 3/4 | 11 1/4 | 11 3/8 | 11 1/2 | 43100 | |
22274 | KIXXF | 0 | 0 | |||||||
22275 | KKGR | 700 | 92.0000 | 0 | ||||||
22276 | KKMO | 0 | 0 | |||||||
22277 | KKONX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
22278 | KKRO | 100 | 8 1/16 | 8 1/16 | 8 1/4 | 8 1/16 | 8 1/16 | 8 3/16 | 56100 | |
22279 | KKTWX | 0 | 9.23 | 9.23 | 9.23 | 0 | ||||
22280 | KLAC | 1100 | 34 7/8 | 35 7/8 | 35 7/8 | 33 3/4 | 34 3/4 | 35 | 1864100 | |
22281 | KLAXX | 0 | 0.57 | 4.29 | 4.44 | 2365 | ||||
22282 | KLBXX | 0 | 0.57 | 3.44 | 0 | |||||
22283 | KLCXX | 0 | 0.57 | 3.45 | 0 | |||||
22284 | KLE | 0 | 0 | |||||||
22285 | KLET | 0 | 0 | |||||||
22286 | KLFD | 0 | 0 | |||||||
22287 | KLFDF | 0 | 0 | |||||||
22288 | KLIB | 100 | 260.0000 | 0 | ||||||
22289 | KLIC | 300 | 19 1/4 | 20 | 20 1/8 | 18 3/4 | 19 | 19 1/4 | 565800 | |
22290 | KLKA | 0 | 0 | |||||||
22291 | KLKB | 0 | 0 | |||||||
22292 | KLLM | 700 | 11 | 10 3/4 | 11 3/4 | 0 | ||||
22293 | KLM | 500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 5/8 | 5200 | |
22294 | KLMA | 0 | 0 | |||||||
22295 | KLMB | 0 | 0 | |||||||
22296 | KLMIX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
22297 | KLML | 0 | 0 | |||||||
22298 | KLMN | 0 | 0 | |||||||
22299 | KLMO | 0 | 0 | |||||||
22300 | KLMR | 0 | 0 | |||||||
22301 | KLMS | 0 | 0 | |||||||
22302 | KLMT | 0 | 0 | |||||||
22303 | KLMU | 0 | 0 | |||||||
22304 | KLN | 0 | 0 | |||||||
22305 | KLO | 3000 | 1/2 | 3/8 | 5/8 | 0 | ||||
22306 | KLOC | 18000 | 1/2 | 1/2 | 1/2 | 7/16 | 7/16 | 1/2 | 369300 | |
22307 | KLOCW | 6000 | 1/32 | 1/32 | 1/8 | 0 | ||||
22308 | KLOCZ | 6400 | 3/16 | 9/64 | 3/16 | 1/8 | 1/8 | 3/16 | 77400 | |
22309 | KLOF | 0 | 0 | |||||||
22310 | KLOFY | 15000 | 8 5/16 | 8 1/4 | 8 5/16 | 8 3/16 | 8 1/4 | 8 3/8 | 125700 | |
22311 | KLOS | 0 | 0 | |||||||
22312 | KLRT | 1000 | 17 3/4 | 17 3/4 | 18 1/2 | 0 | ||||
22313 | KLRTP | 0 | 0 | |||||||
22314 | KLSE | 7000 | 1.0625 | 1.0625 | 1.2500 | 0 | ||||
22315 | KLT | 200 | 28 1/2 | 28 1/2 | 28 5/8 | 28 1/2 | 28 3/8 | 28 7/8 | 183700 | |
22316 | KLTC | 0 | 0 | |||||||
22317 | KLTD | 0 | 0 | |||||||
22318 | KLTE | 0 | 0 | |||||||
22319 | KLTG | 0 | 0 | |||||||
22320 | KLTH | 0 | 0 | |||||||
22321 | KLTI | 0 | 0 | |||||||
22322 | KLTL | 0 | 0 | |||||||
22323 | KLTM | 0 | 0 | |||||||
22324 | KLTN | 0 | 0 | |||||||
22325 | KLTR | 0 | 0 | |||||||
22326 | KLTS | 0 | 0 | |||||||
22327 | KLTT | 0 | 0 | |||||||
22328 | KLTX | 0 | 0 | |||||||
22329 | KLTpA | 110 | 74 | 0 | ||||||
22330 | KLTpD | 500 | 76 3/4 | 0 | ||||||
22331 | KLTpE | 100 | 81 1/2 | 0 | ||||||
22332 | KLU | 200 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 1/2 | 10 7/8 | 200 | |
22333 | KLUC | 0 | 0 | |||||||
22334 | KLUD | 0 | 0 | |||||||
22335 | KLUE | 0 | 0 | |||||||
22336 | KLUG | 0 | 0 | |||||||
22337 | KLUH | 0 | 0 | |||||||
22338 | KLUK | 0 | 0 | |||||||
22339 | KLUL | 0 | 0 | |||||||
22340 | KLUN | 0 | 0 | |||||||
22341 | KLUR | 0 | 0 | |||||||
22342 | KLUT | 0 | 0 | |||||||
22343 | KLUW | 0 | 0 | |||||||
22344 | KLUX | 0 | 0 | |||||||
22345 | KLUpD | 500 | 11 | 0 | ||||||
22346 | KLYS | 3000 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
22347 | KM | 500 | 10 3/4 | 10 7/8 | 10 7/8 | 10 1/2 | 10 1/2 | 10 7/8 | 31600 | |
22348 | KMAAX | 0 | 9.37 | 9.37 | 9.84 | 0 | ||||
22349 | KMABX | 0 | 9.31 | 9.31 | 9.31 | 0 | ||||
22350 | KMACX | 0 | 9.30 | 9.30 | 9.30 | 0 | ||||
22351 | KMAG | 2000 | 31 5/8 | 31 1/4 | 32 1/8 | 31 1/8 | 31 1/2 | 31 3/4 | 402300 | |
22352 | KMAT | 0 | 0 | |||||||
22353 | KMATF | 0 | 8.3750 | 0 | ||||||
22354 | KMATY | 0 | 174.5000 | 0 | ||||||
22355 | KMB | 100 | 98 1/2 | 99 | 99 1/8 | 98 | 97 5/8 | 98 1/8 | 2700 | |
22356 | KMBA | 0 | 0 | |||||||
22357 | KMBAX | 0 | 10.36 | 10.36 | 10.85 | 0 | ||||
22358 | KMBB | 0 | 0 | |||||||
22359 | KMBBX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
22360 | KMBC | 0 | 0 | |||||||
22361 | KMBE | 0 | 0 | |||||||
22362 | KMBG | 0 | 0 | |||||||
22363 | KMBI | 0 | 0 | |||||||
22364 | KMBL | 0 | 0 | |||||||
22365 | KMBM | 0 | 0 | |||||||
22366 | KMBN | 0 | 0 | |||||||
22367 | KMBO | 0 | 0 | |||||||
22368 | KMBR | 0 | 0 | |||||||
22369 | KMBS | 0 | 0 | |||||||
22370 | KMBT | 0 | 0 | |||||||
22371 | KMBX | 0 | 0 | |||||||
22372 | KMBZ | 0 | 0 | |||||||
22373 | KMC | 0 | 0 | |||||||
22374 | KMCO | 0 | 0 | |||||||
22375 | KMCOF | 0 | 7.2800 | 0 | ||||||
22376 | KMDC | 0 | 0 | |||||||
22377 | KMED | 0 | 0 | |||||||
22378 | KMET | 200 | 23 | 22 7/8 | 23 1/8 | 22 7/8 | 22 3/4 | 23 1/8 | 142300 | |
22379 | KMFC | 200 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 200 | |||
22380 | KMG | 100 | 71 1/4 | 70 5/8 | 71 1/4 | 69 1/2 | 70 1/8 | 71 1/4 | 5300 | |
22381 | KMGC | 0 | 0 | |||||||
22382 | KMGCF | 0 | 1.6500 | 1.6250 | 1.8750 | 0 | ||||
22383 | KMGF | 0 | 0 | |||||||
22384 | KMGG | 0 | 0 | |||||||
22385 | KMGI | 0 | 0 | |||||||
22386 | KMGK | 0 | 0 | |||||||
22387 | KMGM | 0 | 0 | |||||||
22388 | KMGMY | 0 | 0 | |||||||
22389 | KMGO | 0 | 0 | |||||||
22390 | KMGT | 0 | 0 | |||||||
22391 | KMGY | 0 | 0 | |||||||
22392 | KMIXX | 0 | 0 | |||||||
22393 | KML | 1200 | 9 | 0 | ||||||
22394 | KMM | 100 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 1/2 | 10 7/8 | 100 | |
22395 | KMMI | 0 | 0 | |||||||
22396 | KMMXX | 0 | 0.36 | 5.04 | 5.16 | 42929 | ||||
22397 | KMN | 0 | 0 | |||||||
22398 | KMOAX | 0 | 9.82 | 9.82 | 10.31 | 0 | ||||
22399 | KMOBX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
22400 | KMOCX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
22401 | KMPOQ | 0 | 0.1250 | 1.5000 | 0 | |||||
22402 | KMR | 0 | 0 | |||||||
22403 | KMSC | 200 | 13.0000 | 0 | ||||||
22404 | KMSI | 100 | 0.0800 | 0.0800 | 0.1000 | 0 | ||||
22405 | KMT | 100 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/4 | 35 3/8 | 35 7/8 | 100 | |
22406 | KMTC | 0 | 0 | |||||||
22407 | KMTR | 0 | 0 | |||||||
22408 | KMXR | 0 | 0 | |||||||
22409 | KMpT | 100 | 49 1/2 | 49 1/2 | 50 1/8 | 0 | ||||
22410 | KMpTw | 200 | 55 1/8 | 55 1/8 | 55 1/8 | 55 1/8 | 54 3/4 | 55 1/4 | 200 | |
22411 | KNA | 1500 | 5 5/16 | 5 5/8 | 6 1/16 | 0 | ||||
22412 | KNAP | 400 | 16 1/8 | 16 1/2 | 16 3/4 | 16 | 15 3/4 | 16 1/4 | 4600 | |
22413 | KNAS | 0 | 0 | |||||||
22414 | KNBT | 0 | 0 | |||||||
22415 | KNBTY | 0 | 0 | |||||||
22416 | KNBW | 0 | 0 | |||||||
22417 | KNBWY | 1000 | 107 3/4 | 105 | 107 3/4 | 105 | 105 | 107 3/4 | 3300 | |
22418 | KNC | 100 | 1 1/2 | 1 1/2 | 1 7/8 | 0 | ||||
22419 | KNCI | 300 | 13 1/8 | 13 1/8 | 13 1/8 | 12 3/4 | 12 3/4 | 13 1/8 | 7100 | |
22420 | KNDX | 0 | 0 | |||||||
22421 | KNE | 100 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 3/4 | 40 1/4 | 100 | |
22422 | KNEB | 0 | 0 | |||||||
22423 | KNEE | 0 | 0 | |||||||
22424 | KNEEX | 0 | 15.94 | 15.94 | 15.94 | 0 | ||||
22425 | KNEG | 0 | 0 | |||||||
22426 | KNEMX | 0 | 15.91 | 15.91 | 16.57 | 0 | ||||
22427 | KNER | 0 | 0 | |||||||
22428 | KNET | 10000 | 0.5312 | 0.4687 | 0.6250 | 0.4687 | 0.5000 | 0.6250 | 17000 | |
22429 | KNEV | 0 | 0 | |||||||
22430 | KNFIX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
22431 | KNFVX | 0 | 9.92 | 9.92 | 10.33 | 0 | ||||
22432 | KNGE | 0 | 0 | |||||||
22433 | KNGEM | 0 | 0 | |||||||
22434 | KNGF | 0 | 0 | |||||||
22435 | KNGFY | 0 | 21.3750 | 0 | ||||||
22436 | KNGT | 2500 | 23 1/2 | 23 3/4 | 24 1/4 | 23 1/2 | 23 1/2 | 23 3/4 | 47000 | |
22437 | KNIC | 200 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/8 | 36500 | |
22438 | KNICW | 1000 | 8 3/4 | 6 | 8 | 0 | ||||
22439 | KNIDX | 0 | 15.22 | 15.22 | 15.85 | 0 | ||||
22440 | KNIEX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
22441 | KNII | 2200 | 0.0020 | 0.0020 | 0.0100 | 0 | ||||
22442 | KNIIX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
22443 | KNINX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
22444 | KNIT | 500 | 1 1/16 | 1 1/16 | 1 1/4 | 0 | ||||
22445 | KNIVX | 0 | 15.20 | 15.20 | 15.83 | 0 | ||||
22446 | KNJXX | 0 | 0.52 | 2.60 | 2.65 | 441 | ||||
22447 | KNK | 200 | 26 1/8 | 0 | ||||||
22448 | KNKV | 3800 | 8.2500 | 8.0000 | 8.2500 | 8.0000 | 8.0000 | 8.3750 | 12200 | |
22449 | KNKW | 0 | 0 | |||||||
22450 | KNKWF | 0 | 18.5000 | 0 | ||||||
22451 | KNKWY | 0 | 0 | |||||||
22452 | KNLIX | 0 | 9.84 | 9.84 | 10.25 | 0 | ||||
22453 | KNLMX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
22454 | KNMBX | 0 | 10.51 | 10.51 | 10.95 | 0 | ||||
22455 | KNMC | 0 | 0 | |||||||
22456 | KNMIX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
22457 | KNMTX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
22458 | KNMVX | 0 | 10.13 | 10.13 | 10.55 | 0 | ||||
22459 | KNNP | 700 | 7.0000 | 0 | ||||||
22460 | KNO | 0 | 0 | |||||||
22461 | KNPT | 0 | 0 | |||||||
22462 | KNRS | 0 | 0 | |||||||
22463 | KNSC | 5000 | 0.3300 | 0.1250 | 0.5000 | 0 | ||||
22464 | KNSRF | 0 | 0.9100 | 0 | ||||||
22465 | KNSY | 4000 | 16 1/2 | 15 1/2 | 16 1/2 | 15 1/2 | 16 | 16 1/2 | 54400 | |
22466 | KNT | 100 | 25 1/4 | 25 1/8 | 25 1/2 | 25 1/8 | 25 | 25 5/8 | 1400 | |
22467 | KNTAX | 0 | 10.94 | 10.94 | 11.46 | 0 | ||||
22468 | KNTB | 0 | 0 | |||||||
22469 | KNTC | 0 | 0 | |||||||
22470 | KNTE | 0 | 0 | |||||||
22471 | KNTG | 0 | 0 | |||||||
22472 | KNTIX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
22473 | KNTK | 600 | 5 5/8 | 5 39/64 | 5 5/8 | 5 1/8 | 5 1/4 | 5 5/8 | 38500 | |
22474 | KNTL | 0 | 0 | |||||||
22475 | KNTW | 0 | 0 | |||||||
22476 | KNTXX | 0 | 0 | |||||||
22477 | KNTY | 0 | 0 | |||||||
22478 | KNTw | 0 | 32 1/2 | 33 1/4 | 0 | |||||
22479 | KNV | 0 | 0 | |||||||
22480 | KNVC | 0 | 0 | |||||||
22481 | KNVCF | 2000 | 15/16 | 1 | 1 | 15/16 | 15/16 | 1 | 24000 | |
22482 | KNVEX | 0 | 15.14 | 15.14 | 15.14 | 0 | ||||
22483 | KNVIX | 0 | 15.05 | 15.05 | 15.68 | 0 | ||||
22484 | KNVX | 0 | 0 | |||||||
22485 | KNWSY | 0 | 0 | |||||||
22486 | KNYAX | 0 | 9.88 | 9.88 | 10.37 | 0 | ||||
22487 | KNYBX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
22488 | KNYCX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
22489 | KNYN | 0 | 0 | |||||||
22490 | KO | 100 | 51 1/4 | 51 3/8 | 51 5/8 | 51 1/8 | 51 | 51 3/8 | 52900 | |
22491 | KOBVF | 0 | 0.3400 | 0 | ||||||
22492 | KOC | 0 | 0 | |||||||
22493 | KOCC | 1000 | 6.5625 | 6.5625 | 6.5625 | 6.5625 | 6.5000 | 7.0000 | 2500 | |
22494 | KOF | 500 | 27 | 27 | 27 3/4 | 0 | ||||
22495 | KOFMF | 0 | 6.0000 | 0 | ||||||
22496 | KOGC | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 155400 | |
22497 | KOGCF | 0 | 0 | |||||||
22498 | KOGCP | 3000 | 24 | 23 7/8 | 24 | 23 7/8 | 23 7/8 | 24 3/8 | 6900 | |
22499 | KOGL | 0 | 0 | |||||||
22500 | KOGR | 0 | 0 | |||||||
22501 | KOHAX | 0 | 10.16 | 10.16 | 10.64 | 0 | ||||
22502 | KOL | 100 | 11 3/8 | 11 | 11 5/8 | 0 | ||||
22503 | KOLC | 0 | 0 | |||||||
22504 | KOLE | 0 | 0 | |||||||
22505 | KOLL | 0 | 0 | |||||||
22506 | KOLX | 0 | 0 | |||||||
22507 | KOLY | 0 | 0 | |||||||
22508 | KOOL | 200 | 4 3/16 | 4 3/8 | 4 7/16 | 4 3/16 | 4 3/16 | 4 7/16 | 20300 | |
22509 | KOP | 0 | 0 | |||||||
22510 | KOPA | 0 | 0 | |||||||
22511 | KOPC | 0 | 0 | |||||||
22512 | KOPL | 0 | 0 | |||||||
22513 | KOPM | 0 | 0 | |||||||
22514 | KOPN | 2500 | 9 3/8 | 8 3/4 | 9 3/4 | 8 3/4 | 9 1/8 | 9 1/2 | 80100 | |
22515 | KOPP | 0 | 0 | |||||||
22516 | KOPS | 0 | 0 | |||||||
22517 | KOPX | 0 | 0 | |||||||
22518 | KOR | 100 | 17 1/4 | 17 3/8 | 17 3/8 | 17 1/4 | 1600 | |||
22519 | KORA | 0 | 0 | |||||||
22520 | KORN | 0 | 0 | |||||||
22521 | KORP | 100 | 9 1/2 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 8400 | |
22522 | KOSS | 200 | 6 1/4 | 6 | 6 1/4 | 6 | 6 | 6 7/8 | 400 | |
22523 | KOw | 400 | 41 5/8 | 41 3/4 | 42 1/8 | 0 | ||||
22524 | KP | 500 | 12 1/2 | 12 3/8 | 12 5/8 | 12 3/8 | 15900 | |||
22525 | KPA | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/8 | 12 5/8 | 200 | |
22526 | KPAAX | 0 | 18.74 | 18.74 | 18.74 | 0 | ||||
22527 | KPC | 1900 | 25 11/16 | 25 11/16 | 25 11/16 | 25 11/16 | 2600 | |||
22528 | KPCXX | 0 | 0 | |||||||
22529 | KPEAX | 0 | 9.66 | 9.66 | 10.12 | 0 | ||||
22530 | KPEBX | 0 | 9.51 | 9.51 | 9.51 | 0 | ||||
22531 | KPEL | 0 | 0 | |||||||
22532 | KPG | 0 | 0 | |||||||
22533 | KPGBX | 0 | 17.68 | 17.68 | 17.68 | 0 | ||||
22534 | KPGCX | 0 | 18.40 | 18.40 | 18.40 | 0 | ||||
22535 | KPGEX | 0 | 18.21 | 18.21 | 19.07 | 0 | ||||
22536 | KPGLX | 0 | 17.68 | 17.68 | 17.68 | 0 | ||||
22537 | KPGXX | 0 | 0 | |||||||
22538 | KPI | 300 | 7 3/4 | 6 3/4 | 7 1/4 | 0 | ||||
22539 | KPIH | 0 | 0 | |||||||
22540 | KPIIF | 0 | 1.0900 | 0 | ||||||
22541 | KPIR | 0 | 0 | |||||||
22542 | KPMRX | 0 | 10.45 | 10.45 | 10.94 | 0 | ||||
22543 | KPN | 100 | 37 7/8 | 37 7/8 | 37 7/8 | 37 7/8 | 37 1/2 | 37 7/8 | 2200 | |
22544 | KPNB | 0 | 0 | |||||||
22545 | KPNT | 0 | 0 | |||||||
22546 | KPNXX | 0 | 0 | |||||||
22547 | KPP | 1200 | 28 1/2 | 28 1/4 | 28 1/2 | 28 1/4 | 10300 | |||
22548 | KPPXX | 0 | 0 | |||||||
22549 | KPPZ | 0 | 0 | |||||||
22550 | KPRO | 0 | 0 | |||||||
22551 | KPRSF | 0 | 2.3700 | 0 | ||||||
22552 | KPRXX | 0 | 0.08 | 4.96 | 5.16 | 1023 | ||||
22553 | KPSAX | 0 | 9.91 | 9.91 | 10.38 | 0 | ||||
22554 | KPSQ | 1100 | 7 3/16 | 7 5/8 | 7 3/4 | 7 1/8 | 7 1/8 | 7 3/8 | 176300 | |
22555 | KPT | 0 | 0 | |||||||
22556 | KPTXX | 0 | 0 | |||||||
22557 | KPU | 5000 | 27 5/8 | 27 1/4 | 27 5/8 | 27 1/4 | 12600 | |||
22558 | KR | 400 | 47 | 45 1/2 | 45 7/8 | 0 | ||||
22559 | KRAN | 500 | 3/16 | 7/32 | 7/32 | 5/32 | 5/32 | 3/16 | 1059600 | |
22560 | KRANW | 4500 | 3/32 | 1/16 | 3/32 | 1/32 | 1/32 | 3/32 | 16500 | |
22561 | KRB | 200 | 40 3/4 | 41 1/4 | 41 7/8 | 40 3/4 | 39 5/8 | 40 3/8 | 3600 | |
22562 | KRBB | 0 | 0 | |||||||
22563 | KRBC | 0 | 0 | |||||||
22564 | KRBE | 0 | 0 | |||||||
22565 | KRBI | 0 | 0 | |||||||
22566 | KRBN | 0 | 0 | |||||||
22567 | KRBO | 0 | 0 | |||||||
22568 | KRBR | 0 | 0 | |||||||
22569 | KRBT | 0 | 0 | |||||||
22570 | KRBpA | 500 | 26 3/8 | 26 1/4 | 26 3/8 | 26 1/4 | 4300 | |||
22571 | KRBpB | 158600 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 158600 | |||
22572 | KRBw | 0 | 27 5/8 | 28 7/8 | 0 | |||||
22573 | KRE | 5000 | 39 1/8 | 38 3/4 | 39 5/8 | 0 | ||||
22574 | KREC | 0 | 0 | |||||||
22575 | KRED | 0 | 0 | |||||||
22576 | KREG | 14000 | 3/16 | 3/16 | 7/32 | 5/32 | 5/32 | 3/16 | 308300 | |
22577 | KREGP | 5000 | 5/16 | 5/16 | 3/8 | 5/16 | 9/32 | 11/32 | 267900 | |
22578 | KREN | 2000 | 1/2 | 1/2 | 9/16 | 0 | ||||
22579 | KRES | 0 | 0 | |||||||
22580 | KREpL | 100 | 24 | 23 7/8 | 24 1/4 | 23 7/8 | 1900 | |||
22581 | KRFAX | 0 | 12.50 | 12.50 | 13.16 | 0 | ||||
22582 | KRFBX | 0 | 14.06 | 14.06 | 14.80 | 0 | ||||
22583 | KRFCX | 0 | 11.96 | 11.96 | 12.59 | 0 | ||||
22584 | KRFDX | 0 | 11.68 | 11.68 | 12.29 | 0 | ||||
22585 | KRFEX | 0 | 11.22 | 11.22 | 11.81 | 0 | ||||
22586 | KRFFX | 0 | 10.85 | 10.85 | 11.42 | 0 | ||||
22587 | KRG | 1500 | 15 1/2 | 14 1/2 | 15 | 0 | ||||
22588 | KRGO | 0 | 0 | |||||||
22589 | KRGR | 0 | 0 | |||||||
22590 | KRGW | 0 | 0 | |||||||
22591 | KRHC | 10000 | 15/32 | 15/32 | 1/2 | 15/32 | 15/32 | 17/32 | 13400 | |
22592 | KRI | 100 | 40 3/4 | 40 7/8 | 41 1/4 | 0 | ||||
22593 | KRIA | 0 | 0 | |||||||
22594 | KRIB | 0 | 0 | |||||||
22595 | KRIC | 0 | 0 | |||||||
22596 | KRID | 0 | 0 | |||||||
22597 | KRIE | 0 | 0 | |||||||
22598 | KRIF | 0 | 0 | |||||||
22599 | KRIG | 0 | 0 | |||||||
22600 | KRIH | 0 | 0 | |||||||
22601 | KRII | 0 | 0 | |||||||
22602 | KRIK | 0 | 0 | |||||||
22603 | KRIL | 0 | 0 | |||||||
22604 | KRIM | 0 | 0 | |||||||
22605 | KRIN | 0 | 0 | |||||||
22606 | KRIO | 0 | 0 | |||||||
22607 | KRIP | 0 | 0 | |||||||
22608 | KRIR | 0 | 0 | |||||||
22609 | KRIS | 0 | 0 | |||||||
22610 | KRIT | 0 | 0 | |||||||
22611 | KRIU | 0 | 0 | |||||||
22612 | KRIV | 2 | 2940.00 | 2750.00 | 2940.00 | 0 | ||||
22613 | KRIW | 0 | 0 | |||||||
22614 | KRIX | 0 | 0 | |||||||
22615 | KRIY | 0 | 0 | |||||||
22616 | KRIZ | 0 | 0 | |||||||
22617 | KRIw | 0 | 32 3/8 | 33 1/8 | 0 | |||||
22618 | KRLZ | 0 | 0 | |||||||
22619 | KRMGF | 0 | 0.4800 | 0 | ||||||
22620 | KRN/WS | 0 | 1/32 | 1/8 | 0 | |||||
22621 | KRNN | 0 | 0 | |||||||
22622 | KRON | 8200 | 28 | 28 | 28 1/4 | 26 3/4 | 27 | 28 | 61400 | |
22623 | KRONV | 0 | 0 | |||||||
22624 | KRRS | 0 | 0 | |||||||
22625 | KRRSF | 0 | 0.9700 | 0 | ||||||
22626 | KRSC | 500 | 10 3/16 | 10 1/4 | 10 1/4 | 9 1/2 | 9 1/2 | 10 1/4 | 3500 | |
22627 | KRSI | 1000 | 1.9500 | 80900 | ||||||
22628 | KRSL | 100 | 4 1/4 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/2 | 200 | |
22629 | KRST | 600 | 0.0625 | 0.0312 | 0.3750 | 0 | ||||
22630 | KRT | 100 | 15 | 14 3/4 | 15 1/4 | 0 | ||||
22631 | KRTN | 0 | 0 | |||||||
22632 | KRTY | 0 | 0 | |||||||
22633 | KRTZ | 0 | 0 | |||||||
22634 | KRUG | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/4 | 2000 | |
22635 | KRUGW | 100 | 5/16 | 5/16 | 7/16 | 0 | ||||
22636 | KRUZ | 2000 | 3/4 | 3/4 | 3/4 | 11/16 | 11/16 | 3/4 | 17200 | |
22637 | KRYS | 0 | 0 | |||||||
22638 | KRYSQ | 100 | 5 5/8 | 5 5/8 | 6 1/4 | 5 5/8 | 5 5/8 | 6 1/4 | 25700 | |
22639 | KSAC | 0 | 0 | |||||||
22640 | KSACO | 0 | 0 | |||||||
22641 | KSAV | 200 | 21 | 19 1/4 | 21 1/4 | 0 | ||||
22642 | KSBK | 300 | 26 | 22 1/4 | 26 | 0 | ||||
22643 | KSCAX | 0 | 6.87 | 6.87 | 7.29 | 0 | ||||
22644 | KSCBX | 0 | 6.66 | 6.66 | 6.66 | 0 | ||||
22645 | KSCCX | 0 | 6.65 | 6.65 | 6.65 | 0 | ||||
22646 | KSCI | 600 | 7.5000 | 6.7500 | 7.5000 | 6.7500 | 6.7500 | 7.7500 | 1000 | |
22647 | KSCVX | 0 | 15.26 | 15.26 | 15.98 | 0 | ||||
22648 | KSDAX | 0 | 12.04 | 12.04 | 12.77 | 0 | ||||
22649 | KSDBX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
22650 | KSDCX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
22651 | KSF | 300 | 17 1/8 | 17 1/4 | 17 1/4 | 17 1/8 | 17 | 17 1/2 | 600 | |
22652 | KSFC | 0 | 0 | |||||||
22653 | KSFE | 0 | 0 | |||||||
22654 | KSFH | 0 | 0 | |||||||
22655 | KSFI | 0 | 0 | |||||||
22656 | KSFO | 0 | 0 | |||||||
22657 | KSFOX | 0 | 8.38 | 8.38 | 8.38 | 0 | ||||
22658 | KSFR | 0 | 0 | |||||||
22659 | KSFS | 0 | 0 | |||||||
22660 | KSFT | 0 | 0 | |||||||
22661 | KSGAX | 0 | 10.30 | 10.30 | 10.93 | 0 | ||||
22662 | KSGBX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
22663 | KSGCX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
22664 | KSGI | 1000 | 8.0000 | 8.0000 | 11.0000 | 0 | ||||
22665 | KSGMF | 0 | 1.1000 | 0 | ||||||
22666 | KSIAX | 0 | 7.94 | 7.94 | 8.23 | 0 | ||||
22667 | KSIBX | 0 | 7.90 | 7.90 | 7.90 | 0 | ||||
22668 | KSICX | 0 | 7.91 | 7.91 | 7.91 | 0 | ||||
22669 | KSIMX | 0 | 12.29 | 12.29 | 12.64 | 0 | ||||
22670 | KSKS | 0 | 0 | |||||||
22671 | KSKSF | 0 | 2.8467 | 0 | ||||||
22672 | KSKSY | 0 | 32.5000 | 0 | ||||||
22673 | KSM | 600 | 11 7/8 | 12 1/4 | 12 3/8 | 0 | ||||
22674 | KSMUX | 0 | 12.29 | 12.29 | 12.84 | 0 | ||||
22675 | KSOL | 16000 | 0.6875 | 0 | ||||||
22676 | KSONX | 0 | 28.73 | 28.73 | 28.73 | 0 | ||||
22677 | KSPMX | 0 | 23.83 | 23.83 | 23.83 | 0 | ||||
22678 | KSRC | 600 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 5900 | |
22679 | KSRI | 0 | 0 | |||||||
22680 | KSRIO | 0 | 0 | |||||||
22681 | KSRIP | 0 | 0 | |||||||
22682 | KSS | 100 | 40 3/8 | 40 3/8 | 40 3/8 | 40 3/8 | 39 3/4 | 41 1/4 | 100 | |
22683 | KSSB | 0 | 0 | |||||||
22684 | KSSF | 0 | 0 | |||||||
22685 | KSSH | 0 | 0 | |||||||
22686 | KSSI | 0 | 0 | |||||||
22687 | KSSN | 0 | 0 | |||||||
22688 | KSSO | 0 | 0 | |||||||
22689 | KSSP | 0 | 0 | |||||||
22690 | KSSS | 0 | 0 | |||||||
22691 | KSSV | 0 | 0 | |||||||
22692 | KSSW | 0 | 0 | |||||||
22693 | KSSw | 0 | 31 7/8 | 38 1/8 | 0 | |||||
22694 | KST | 300 | 17 3/4 | 17 7/8 | 17 7/8 | 17 3/4 | 17 5/8 | 18 | 2200 | |
22695 | KSTFX | 0 | 7.76 | 7.76 | 7.76 | 0 | ||||
22696 | KSTGX | 0 | 2.02 | 2.02 | 2.02 | 0 | ||||
22697 | KSTHX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
22698 | KSTN | 600 | 26 3/4 | 27 | 27 | 26 1/2 | 26 1/2 | 27 | 8400 | |
22699 | KSU | 200 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/2 | 50 1/4 | 50 5/8 | 200 | |
22700 | KSUB | 0 | 0 | |||||||
22701 | KSUC | 0 | 0 | |||||||
22702 | KSUO | 0 | 0 | |||||||
22703 | KSUS | 0 | 0 | |||||||
22704 | KSUT | 0 | 0 | |||||||
22705 | KSUX | 0 | 0 | |||||||
22706 | KSUp | 100 | 17 1/4 | 15 1/2 | 17 5/8 | 0 | ||||
22707 | KSWS | 300 | 10 3/4 | 10 3/4 | 11 | 10 3/4 | 10 3/4 | 11 3/8 | 3100 | |
22708 | KSWW | 1000 | 1.6250 | 1.5625 | 1.6250 | 1.5625 | 1.5625 | 1.6250 | 43300 | |
22709 | KT | 300 | 13 | 13 3/8 | 13 7/8 | 0 | ||||
22710 | KTAX | 300 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 1 7/32 | 300 | |
22711 | KTAXW | 4000 | 7/32 | 1/4 | 1/4 | 13/64 | 3/16 | 1/2 | 29500 | |
22712 | KTCAX | 0 | 13.99 | 13.99 | 14.84 | 0 | ||||
22713 | KTCBX | 0 | 13.56 | 13.56 | 13.56 | 0 | ||||
22714 | KTCC | 500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 5/8 | 21400 | |
22715 | KTCCX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
22716 | KTCO | 1000 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 20 3/4 | 1000 | |
22717 | KTEC | 600 | 21 7/8 | 21 1/2 | 22 1/2 | 21 1/4 | 21 7/8 | 22 1/4 | 34600 | |
22718 | KTEL | 100 | 5 1/8 | 6 | 6 | 4 5/8 | 4 1/2 | 5 1/8 | 27400 | |
22719 | KTF | 1000 | 13 | 13 | 13 | 13 | 12 7/8 | 13 1/4 | 1000 | |
22720 | KTIE | 2000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 10800 | |
22721 | KTII | 2000 | 10 5/8 | 10 3/8 | 11 | 10 1/4 | 10 3/8 | 11 | 5600 | |
22722 | KTM | 0 | 0 | |||||||
22723 | KTN | 0 | 0 | |||||||
22724 | KTN.A | 0 | 0 | |||||||
22725 | KTO | 100 | 24 1/4 | 25 3/8 | 26 | 0 | ||||
22726 | KTRAX | 0 | 11.83 | 11.83 | 12.55 | 0 | ||||
22727 | KTRBX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
22728 | KTRCX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
22729 | KTRN | 0 | 0.0312 | 0.3750 | 0 | |||||
22730 | KTTY | 300 | 12 1/4 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 9800 | |
22731 | KTW/WS | 0 | 1/4 | 1 | 0 | |||||
22732 | KTWO | 100 | 6 7/16 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 7700 | |
22733 | KTWOV | 200 | 7 | 6 1/4 | 7 | 0 | ||||
22734 | KTWOW | 5000 | 17/32 | 9/16 | 9/16 | 17/32 | 1/2 | 3/4 | 11000 | |
22735 | KTWWV | 1000 | 5/8 | 5/8 | 1 1/4 | 0 | ||||
22736 | KTX/WS | 1100 | 7/8 | 1/4 | 5/8 | 0 | ||||
22737 | KTXAX | 0 | 10.60 | 10.60 | 11.10 | 0 | ||||
22738 | KTXEX | 0 | 2.05 | 2.05 | 2.05 | 0 | ||||
22739 | KTXP | 0 | 0 | |||||||
22740 | KTZ | 2000 | 9 5/8 | 0 | ||||||
22741 | KTZE | 0 | 0 | |||||||
22742 | KTZR | 0 | 0 | |||||||
22743 | KTZS | 0 | 0 | |||||||
22744 | KU | 500 | 30 1/8 | 30 1/4 | 30 1/4 | 30 | 29 3/4 | 30 1/8 | 1300 | |
22745 | KUB | 800 | 120 | 0 | ||||||
22746 | KUBT | 0 | 0 | |||||||
22747 | KUBTF | 0 | 5.8750 | 0 | ||||||
22748 | KUH | 1000 | 17 1/2 | 17 7/8 | 17 7/8 | 17 1/2 | 2300 | |||
22749 | KUHK | 0 | 0 | |||||||
22750 | KUHL | 0 | 0 | |||||||
22751 | KUHP | 0 | 0 | |||||||
22752 | KUHR | 0 | 0 | |||||||
22753 | KUMAX | 0 | 7.03 | 7.03 | 7.36 | 0 | ||||
22754 | KUMBX | 0 | 7.03 | 7.03 | 7.03 | 0 | ||||
22755 | KUMCX | 0 | 7.03 | 7.03 | 7.03 | 0 | ||||
22756 | KURM | 0 | 0 | |||||||
22757 | KURMQ | 0 | 0 | |||||||
22758 | KURZ | 2000 | 4 1/4 | 4 1/4 | 4 5/16 | 4 | 4 | 4 1/4 | 65600 | |
22759 | KUSAX | 0 | 8.78 | 8.78 | 9.19 | 0 | ||||
22760 | KUSBX | 0 | 8.78 | 8.78 | 8.78 | 0 | ||||
22761 | KUSCX | 0 | 8.79 | 8.79 | 8.79 | 0 | ||||
22762 | KUSGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
22763 | KUST | 1000 | 0.0050 | 0.0050 | 0.0800 | 0 | ||||
22764 | KUTL | 0 | 0 | |||||||
22765 | KUTLP | 100 | 63.6250 | 63.6250 | 67.5000 | 0 | ||||
22766 | KV | 0 | 0 | |||||||
22767 | KV.A | 0 | 0 | |||||||
22768 | KV/A | 200 | 12 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
22769 | KV/B | 100 | 11 3/4 | 11 3/8 | 11 7/8 | 0 | ||||
22770 | KVA | 0 | 0 | |||||||
22771 | KVB | 0 | 0 | |||||||
22772 | KVCO | 500 | 13 1/4 | 12 3/4 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/2 | 61800 | |
22773 | KVGAX | 0 | 12.90 | 12.90 | 13.69 | 0 | ||||
22774 | KVGBX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
22775 | KVGI | 1000 | 4.0000 | 2.5000 | 5.0000 | 0 | ||||
22776 | KVHI | 1000 | 7 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 10000 | |
22777 | KVLM | 0 | 0 | |||||||
22778 | KVN | 500 | 4 | 3 7/8 | 4 | 3 7/8 | 700 | |||
22779 | KVNK | 0 | 0 | |||||||
22780 | KVNS | 0 | 0 | |||||||
22781 | KVNW | 0 | 0 | |||||||
22782 | KVNw | 300 | 7 7/8 | 7 5/8 | 7 3/4 | 0 | ||||
22783 | KVRA | 0 | 0 | |||||||
22784 | KVRB | 0 | 0 | |||||||
22785 | KVU | 1000 | 1 | 0 | ||||||
22786 | KWD | 200 | 18 1/8 | 18 1/8 | 18 5/8 | 0 | ||||
22787 | KWDC | 0 | 0 | |||||||
22788 | KWDI | 0 | 0 | |||||||
22789 | KWDK | 0 | 0 | |||||||
22790 | KWDN | 0 | 0 | |||||||
22791 | KWEQX | 0 | 18.25 | 18.25 | 18.25 | 0 | ||||
22792 | KWFT | 0 | 0 | |||||||
22793 | KWGD | 0 | 0 | |||||||
22794 | KWGDF | 1200 | 5 45/64 | 5 1/2 | 6 | 5 1/2 | 5 1/2 | 6 | 5300 | |
22795 | KWIC | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 1/4 | 200 | |
22796 | KWIVX | 0 | 11.23 | 11.23 | 11.82 | 0 | ||||
22797 | KWMXX | 0 | 0.35 | 5.26 | 5.41 | 4652 | ||||
22798 | KWN | 100 | 3 3/4 | 0 | ||||||
22799 | KWND | 2000 | 0.1100 | 0.2700 | 0.3500 | 3793000 | ||||
22800 | KWNDZ | 1000 | 2.1562 | 0.5000 | 0.6250 | 1840200 | ||||
22801 | KWP | 400 | 37 5/8 | 37 3/4 | 38 1/2 | 0 | ||||
22802 | KWPC | 0 | 0 | |||||||
22803 | KWPG | 0 | 0 | |||||||
22804 | KWPK | 0 | 0 | |||||||
22805 | KWPL | 0 | 0 | |||||||
22806 | KWPT | 0 | 0 | |||||||
22807 | KWPV | 0 | 0 | |||||||
22808 | KWPW | 0 | 0 | |||||||
22809 | KWPX | 0 | 0 | |||||||
22810 | KWR | 500 | 16 5/8 | 16 3/8 | 16 5/8 | 16 3/8 | 700 | |||
22811 | KXMXX | 0 | 0.45 | 3.26 | 3.32 | 7681 | ||||
22812 | KYCR | 0 | 0 | |||||||
22813 | KYCRP | 0 | 0 | |||||||
22814 | KYF | 0 | 13 7/8 | 14 3/4 | 0 | |||||
22815 | KYMA | 0 | 0 | |||||||
22816 | KYMD | 0 | 0 | |||||||
22817 | KYO | 400 | 129 3/4 | 0 | ||||||
22818 | KYOA | 0 | 0 | |||||||
22819 | KYOC | 0 | 0 | |||||||
22820 | KYOF | 0 | 0 | |||||||
22821 | KYOH | 0 | 0 | |||||||
22822 | KYOL | 0 | 0 | |||||||
22823 | KYON | 0 | 0 | |||||||
22824 | KYOO | 0 | 0 | |||||||
22825 | KYOS | 0 | 0 | |||||||
22826 | KYOT | 0 | 0 | |||||||
22827 | KYOW | 0 | 0 | |||||||
22828 | KYSC | 3000 | 1.7812 | 0.5625 | 3.0000 | 0 | ||||
22829 | KYSMX | 0 | 5.26 | 5.26 | 5.26 | 0 | ||||
22830 | KYT | 700 | 12 3/4 | 0 | ||||||
22831 | KYTFX | 0 | 7.52 | 7.52 | 7.52 | 0 | ||||
22832 | KYZ/U | 0 | 0 | |||||||
22833 | KYZ/WS | 0 | 5/16 | 11/16 | 0 | |||||
22834 | KYZN | 1000 | 2 5/16 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 7/16 | 4000 | |
22835 | KYZNU | 0 | 0 | |||||||
22836 | KYZNW | 1000 | 7/16 | 7/16 | 7/16 | 7/16 | 5/16 | 1/2 | 1000 | |
22837 | KZ | 200 | 30 7/8 | 0 | ||||||
22838 | KZ | 0 | 0 | |||||||
22839 | L | 100 | 35 1/8 | 0 | ||||||
22840 | L.CLT | 0 | 0 | |||||||
22841 | L.EXR | 0 | 0 | |||||||
22842 | L.KBK | 0 | 0 | |||||||
22843 | L.LAV | 0 | 0 | |||||||
22844 | L.MNC | 0 | 0 | |||||||
22845 | L.QLM | 0 | 0 | |||||||
22846 | LA | 200 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/8 | 2 1/2 | 2200 | |
22847 | LAAQ | 5000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3125 | 0.3750 | 10000 | |
22848 | LABA | 0 | 0 | |||||||
22849 | LABAO | 0 | 0 | |||||||
22850 | LABAP | 0 | 0 | |||||||
22851 | LABL | 1500 | 6 1/8 | 5 3/4 | 6 3/8 | 5 3/4 | 5 3/4 | 6 1/4 | 1900 | |
22852 | LABN | 300 | 25 | 24 1/2 | 25 | 24 | 23 3/4 | 25 | 3000 | |
22853 | LABO | 0 | 0 | |||||||
22854 | LABOR | 0 | 0 | |||||||
22855 | LABS | 500 | 16 | 16 | 16 3/8 | 16 | 16 | 16 3/4 | 3100 | |
22856 | LABZ | 10000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 10500 | |
22857 | LABZW | 1000 | 15/16 | 3/4 | 15/16 | 0 | ||||
22858 | LAC | 0 | 0 | |||||||
22859 | LACE | 100 | 5 3/8 | 5 7/8 | 5 7/8 | 5 3/8 | 5 3/8 | 5 3/4 | 30800 | |
22860 | LACG | 0 | 0 | |||||||
22861 | LACGO | 0 | 0 | |||||||
22862 | LACGP | 200 | 18.8000 | 0 | ||||||
22863 | LACI | 1000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/8 | 3200 | |
22864 | LACIW | 8000 | 1/4 | 3/16 | 3/8 | 0 | ||||
22865 | LACOZ | 50 | 286.0000 | 281.0000 | 294.0000 | 0 | ||||
22866 | LACTX | 0 | 10.27 | 10.27 | 10.78 | 0 | ||||
22867 | LACXX | 0 | 0.30 | 4.45 | 4.55 | 1550 | ||||
22868 | LADB | 0 | 0 | |||||||
22869 | LADF | 4900 | 14 | 14 | 14 1/4 | 14 | 14 | 14 3/8 | 20000 | |
22870 | LADG | 0 | 0 | |||||||
22871 | LAEI | 2600 | 8.7500 | 0 | ||||||
22872 | LAF | 100 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 18 7/8 | 19 3/4 | 200 | |
22873 | LAFE | 0 | 0 | |||||||
22874 | LAFFX | 0 | 12.86 | 12.86 | 13.64 | 0 | ||||
22875 | LAFH | 0 | 0 | |||||||
22876 | LAFI | 200 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 1 1/8 | 1100 | |
22877 | LAFIU | 500 | 15/16 | 15/16 | 1 3/4 | 0 | ||||
22878 | LAFIW | 1000 | 1/16 | 1/32 | 1/8 | 0 | ||||
22879 | LAFL | 0 | 0 | |||||||
22880 | LAFLX | 0 | 4.84 | 4.84 | 5.08 | 0 | ||||
22881 | LAFU | 0 | 0 | |||||||
22882 | LAFY | 0 | 0 | |||||||
22883 | LAGA | 0 | 0 | |||||||
22884 | LAGD | 0 | 0 | |||||||
22885 | LAGEX | 0 | 13.13 | 13.13 | 13.93 | 0 | ||||
22886 | LAGIX | 0 | 8.66 | 8.66 | 9.09 | 0 | ||||
22887 | LAGRG | 5 | 52 1/2 | 55 1/2 | 55 1/2 | 52 1/2 | 52 1/2 | 55 1/2 | 15 | |
22888 | LAGTX | 0 | 20.68 | 20.68 | 20.68 | 0 | ||||
22889 | LAGU | 0 | 0 | |||||||
22890 | LAGVX | 0 | 2.62 | 2.62 | 2.75 | 0 | ||||
22891 | LAGWX | 0 | 11.84 | 11.84 | 12.56 | 0 | ||||
22892 | LAHA | 500 | 0.8750 | 0 | ||||||
22893 | LAHIX | 0 | 5.01 | 5.01 | 5.26 | 0 | ||||
22894 | LAJD | 11700 | 0.3125 | 0.2500 | 0.4062 | 0 | ||||
22895 | LAKE | 500 | 3 1/16 | 3 1/16 | 3 1/4 | 0 | ||||
22896 | LAKT | 0 | 0 | |||||||
22897 | LAM | 400 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 3/8 | 15 7/8 | 400 | |
22898 | LAMAX | 0 | 11.62 | 11.62 | 12.30 | 0 | ||||
22899 | LAMBX | 0 | 11.55 | 11.55 | 11.55 | 0 | ||||
22900 | LAMCX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
22901 | LAMIX | 0 | 4.98 | 4.98 | 5.23 | 0 | ||||
22902 | LAMN | 5000 | 1 21/32 | 1 1/2 | 1 11/16 | 1 1/2 | 1 1/2 | 1 3/4 | 29500 | |
22903 | LAMOX | 0 | 5.16 | 5.16 | 5.42 | 0 | ||||
22904 | LAMR | 200 | 23 1/4 | 23 3/8 | 23 3/4 | 23 1/8 | 23 1/4 | 23 3/4 | 239300 | |
22905 | LAMT | 800 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
22906 | LAMTU | 4000 | 9 | 8 1/4 | 9 | 8 1/4 | 8 3/4 | 9 1/4 | 16700 | |
22907 | LAMTW | 1000 | 2 | 1 3/4 | 2 1/2 | 0 | ||||
22908 | LAMTZ | 0 | 1 1/8 | 2 | 0 | |||||
22909 | LAMXF | 0 | 0.3300 | 0 | ||||||
22910 | LAN | 100 | 14 3/4 | 0 | ||||||
22911 | LANC | 1000 | 43 5/8 | 43 5/16 | 43 3/4 | 43 1/4 | 43 1/4 | 43 3/4 | 25300 | |
22912 | LAND | 1000 | 10 1/2 | 10 3/4 | 10 3/4 | 10 1/2 | 10 3/8 | 11 | 6100 | |
22913 | LANJX | 0 | 5.26 | 5.26 | 5.52 | 0 | ||||
22914 | LANN | 2000 | 2.0000 | 1.7500 | 2.1250 | 0 | ||||
22915 | LANP | 0 | 0 | |||||||
22916 | LANPF | 3000 | 3 3/8 | 3 3/8 | 3 1/2 | 3 5/16 | 3 3/8 | 3 1/2 | 54000 | |
22917 | LANSX | 0 | 11.27 | 11.27 | 11.83 | 0 | ||||
22918 | LANT | 0 | 0 | |||||||
22919 | LANV | 2000 | 7 3/8 | 7 1/2 | 7 7/8 | 7 1/4 | 7 3/8 | 7 5/8 | 40200 | |
22920 | LANX | 0 | 0 | |||||||
22921 | LANYX | 0 | 10.96 | 10.96 | 11.51 | 0 | ||||
22922 | LANZ | 143 | 1 3/8 | 1 3/8 | 1 1/2 | 0 | ||||
22923 | LAOR | 0 | 0 | |||||||
22924 | LAORF | 1600 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/8 | 2 3/16 | 2 1/4 | 5600 | |
22925 | LAPAX | 0 | 5.06 | 5.06 | 5.31 | 0 | ||||
22926 | LAPI | 0 | 0 | |||||||
22927 | LAPIW | 0 | 0 | |||||||
22928 | LAPL | 0 | 0 | |||||||
22929 | LAPW | 0 | 0 | |||||||
22930 | LAPWE | 0 | 0 | |||||||
22931 | LAQ | 200 | 14 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 | 1200 | |
22932 | LARA | 0 | 0 | |||||||
22933 | LARD | 0 | 0 | |||||||
22934 | LARK | 100 | 16 1/2 | 16 1/2 | 17 | 0 | ||||
22935 | LARL | 1000 | 16 1/4 | 15 3/4 | 16 1/4 | 0 | ||||
22936 | LAS | 200 | 13 5/8 | 13 1/8 | 13 1/2 | 0 | ||||
22937 | LAS.A | 0 | 0 | |||||||
22938 | LASA | 0 | 0 | |||||||
22939 | LASD | 0 | 0 | |||||||
22940 | LASE | 500 | 5 3/4 | 5 3/4 | 5 25/32 | 5 3/4 | 5 3/4 | 5 25/32 | 57600 | |
22941 | LASI | 0 | 0 | |||||||
22942 | LASL | 0 | 0 | |||||||
22943 | LASN | 0 | 0 | |||||||
22944 | LASP | 0 | 0 | |||||||
22945 | LASR | 0 | 0 | |||||||
22946 | LASRF | 600 | 12 13/16 | 13 3/8 | 13 5/8 | 12 3/4 | 12 3/4 | 13 | 60500 | |
22947 | LASX | 12500 | 1 5/16 | 1 1/4 | 1 11/32 | 1 1/4 | 1 5/16 | 1 11/32 | 80100 | |
22948 | LAT/WS | 500 | 1/2 | 0 | ||||||
22949 | LATAM | 0 | 0 | |||||||
22950 | LATIX | 0 | 10.31 | 10.31 | 10.82 | 0 | ||||
22951 | LATS | 300 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 300 | |
22952 | LATX | 1000 | 11/32 | 13/32 | 13/32 | 11/32 | 5/16 | 3/8 | 71900 | |
22953 | LATXU | 500 | 1/4 | 0 | ||||||
22954 | LATXW | 500 | 1/32 | 0 | ||||||
22955 | LAUSX | 0 | 2.62 | 2.62 | 2.62 | 0 | ||||
22956 | LAV | 0 | 0 | |||||||
22957 | LAVGF | 0 | 0.3250 | 0 | ||||||
22958 | LAVL | 1200 | 0.3750 | 0.5000 | 0.7500 | 0 | ||||
22959 | LAVLX | 0 | 13.19 | 13.19 | 13.99 | 0 | ||||
22960 | LAW | 200 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 11 7/8 | 12 1/4 | 200 | |
22961 | LAWAX | 0 | 5.05 | 5.05 | 5.30 | 0 | ||||
22962 | LAWP | 0 | 0 | |||||||
22963 | LAWS | 1300 | 21 5/8 | 21 7/8 | 21 7/8 | 21 5/8 | 21 5/8 | 21 7/8 | 24500 | |
22964 | LAY | 0 | 0 | |||||||
22965 | LAYB | 1500 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | 22.0000 | 23.7500 | 1500 | |
22966 | LAYN | 500 | 14 1/4 | 13 3/4 | 14 1/4 | 13 1/4 | 13 1/4 | 14 1/4 | 10000 | |
22967 | LAZR | 0 | 0 | |||||||
22968 | LAZRE | 0 | 0 | |||||||
22969 | LAZRQ | 0 | 0 | |||||||
22970 | LAZRW | 0 | 0 | |||||||
22971 | LB | 2000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 6 1/8 | 2100 | |
22972 | LBAI | 1000 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | 1000 | |||
22973 | LBC | 100 | 13 3/8 | 17 1/4 | 17 7/8 | 0 | ||||
22974 | LBCI | 3200 | 24 | 24 1/2 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 5600 | |
22975 | LBCO | 100 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.5000 | 7.5000 | 100 | |
22976 | LBCU | 0 | 0 | |||||||
22977 | LBDRF | 0 | 0.2800 | 0 | ||||||
22978 | LBDXX | 0 | 0.03 | 4.59 | 4.79 | 6321 | ||||
22979 | LBED | 500 | 35.5000 | 32.5000 | 36.0000 | 0 | ||||
22980 | LBEL | 0 | 0 | |||||||
22981 | LBELA | 0 | 0 | |||||||
22982 | LBF | 1300 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 1800 | |||
22983 | LBFI | 300 | 17 1/4 | 17 1/4 | 17 3/4 | 0 | ||||
22984 | LBG | 0 | 15.54 | 15.51 | 15.69 | 15.45 | 0 | |||
22985 | LBGF | 200 | 4.8750 | 4.8750 | 4.9375 | 4.8125 | 4.8125 | 4.8750 | 43200 | |
22986 | LBGXX | 0 | 0.09 | 5.32 | 5.28 | 735 | ||||
22987 | LBHYX | 0 | 9.20 | 9.20 | 9.68 | 0 | ||||
22988 | LBI | 400 | 4 1/2 | 4 1/4 | 4 5/8 | 0 | ||||
22989 | LBIA | 0 | 0 | |||||||
22990 | LBIXX | 0 | 0.73 | 3.70 | 3.45 | 1002 | ||||
22991 | LBL | 0 | 0 | |||||||
22992 | LBMS | 0 | 0 | |||||||
22993 | LBMSY | 1000 | 3 3/8 | 3 1/2 | 3 7/8 | 3 1/4 | 3 1/4 | 3 1/2 | 68900 | |
22994 | LBMXX | 0 | 0.60 | 4.53 | 4.64 | 4227 | ||||
22995 | LBNA | 200 | 40 3/8 | 40 3/4 | 40 3/4 | 40 3/8 | 40 3/8 | 40 3/4 | 1600 | |
22996 | LBNBX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
22997 | LBND | 0 | 0 | |||||||
22998 | LBNDX | 0 | 9.42 | 9.42 | 9.89 | 0 | ||||
22999 | LBNXX | 0 | 0.10 | 2.69 | 2.89 | 1996 | ||||
23000 | LBOC | 25000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
23001 | LBOCU | 0 | 0.0300 | 0.0800 | 0 | |||||
23002 | LBOR | 1000 | 28.2500 | 0 | ||||||
23003 | LBPE | 50000 | 0.0050 | 0 | ||||||
23004 | LBPFX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
23005 | LBPI | 100 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.6250 | 200 | |
23006 | LBPXX | 0 | 0.42 | 5.25 | 5.36 | 24827 | ||||
23007 | LBTI | 26000 | 0.0150 | 0.0100 | 0.0500 | 0 | ||||
23008 | LBTM | 100 | 13.7500 | 13.8750 | 15.0000 | 0 | ||||
23009 | LBTXX | 0 | 0.29 | 5.05 | 5.15 | 1116 | ||||
23010 | LBTY | 0 | 0 | |||||||
23011 | LBTYA | 200 | 24 1/2 | 23 3/4 | 24 1/2 | 23 3/4 | 24 3/8 | 24 1/2 | 3560500 | |
23012 | LBTYB | 1200 | 24 | 24 1/2 | 26 | 0 | ||||
23013 | LBUA | 0 | 0 | |||||||
23014 | LBUAA | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.8750 | 1000 | |
23015 | LBUBX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
23016 | LBUCX | 0 | 13.22 | 13.22 | 13.22 | 0 | ||||
23017 | LBUR | 3000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
23018 | LBUTX | 0 | 13.22 | 13.22 | 13.99 | 0 | ||||
23019 | LBUXX | 0 | 0.50 | 3.45 | 3.47 | 1750 | ||||
23020 | LBVXX | 0 | 0.30 | 5.29 | 5.40 | 6236 | ||||
23021 | LBWGX | 0 | 9.92 | 9.92 | 10.44 | 0 | ||||
23022 | LBX | 0 | 0 | |||||||
23023 | LBY | 200 | 27 3/8 | 26 3/4 | 27 1/8 | 0 | ||||
23024 | LBYS | 0 | 0 | |||||||
23025 | LBYXX | 0 | 0.05 | 2.72 | 2.84 | 605 | ||||
23026 | LC | 200 | 34 7/8 | 37 1/8 | 37 7/8 | 0 | ||||
23027 | LCA | 200 | 25 | 24 3/8 | 25 | 24 3/8 | 24 5/8 | 25 | 3000 | |
23028 | LCAE | 0 | 0 | |||||||
23029 | LCAR | 10000 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 10000 | |
23030 | LCAV | 500 | 2 11/16 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 13/16 | 3100 | |
23031 | LCAXX | 0 | 0.72 | 2.85 | 2.89 | 1609 | ||||
23032 | LCBM | 200 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/4 | 15 3/8 | 18600 | |
23033 | LCCI | 500 | 15 1/2 | 16 1/4 | 16 1/2 | 15 1/2 | 15 1/2 | 16 | 55300 | |
23034 | LCE | 1000 | 36 3/4 | 36 1/2 | 41 3/4 | 0 | ||||
23035 | LCE.W | 0 | 0 | |||||||
23036 | LCE/WS | 500 | 20 5/8 | 19 5/8 | 21 | 0 | ||||
23037 | LCED | 0 | 0 | |||||||
23038 | LCEI | 0 | 0 | |||||||
23039 | LCEO | 0 | 0 | |||||||
23040 | LCET | 0 | 0 | |||||||
23041 | LCEW | 0 | 0 | |||||||
23042 | LCEX | 100 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
23043 | LCF/WS | 0 | 1/4 | 3/4 | 0 | |||||
23044 | LCFAF | 0 | 0 | |||||||
23045 | LCFIX | 0 | 10.59 | 10.59 | 11.12 | 0 | ||||
23046 | LCGFX | 0 | 20.04 | 20.04 | 21.04 | 0 | ||||
23047 | LCHC | 0 | 0 | |||||||
23048 | LCI | 100 | 32 1/8 | 33 | 33 | 32 | 31 7/8 | 32 1/4 | 300 | |
23049 | LCIA | 0 | 0 | |||||||
23050 | LCIB | 0 | 0 | |||||||
23051 | LCIC | 0 | 0 | |||||||
23052 | LCIE | 0 | 0 | |||||||
23053 | LCII | 0 | 0 | |||||||
23054 | LCIIC | 0 | 0 | |||||||
23055 | LCIM | 0 | 0 | |||||||
23056 | LCIO | 0 | 0 | |||||||
23057 | LCIP | 0 | 0 | |||||||
23058 | LCIT | 0 | 0 | |||||||
23059 | LCIV | 0 | 0 | |||||||
23060 | LCIXX | 0 | 0 | |||||||
23061 | LCIp | 3600 | 82 49/64 | 0 | ||||||
23062 | LCLBF | 0 | 5.7000 | 0 | ||||||
23063 | LCLD | 500 | 3 1/4 | 3 1/2 | 3 1/2 | 3 | 3 | 3 1/2 | 1300 | |
23064 | LCOMQ | 1000 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
23065 | LCOS | 1000 | 10 7/8 | 11 1/2 | 11 5/8 | 10 7/8 | 10 7/8 | 11 1/8 | 63800 | |
23066 | LCPH | 0 | 0 | |||||||
23067 | LCRY | 2500 | 35 | 34 3/4 | 35 3/4 | 34 3/4 | 34 3/4 | 35 1/2 | 24300 | |
23068 | LCSI | 100 | 12 7/8 | 12 3/4 | 13 | 12 3/4 | 12 3/4 | 13 | 14500 | |
23069 | LCTXX | 0 | 0.01 | 5.19 | 5.55 | 4905 | ||||
23070 | LCUT | 17000 | 10 3/8 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 63300 | |
23071 | LCVTF | 0 | 3.9500 | 0 | ||||||
23072 | LD | 200 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 | 17 1/2 | 200 | |
23073 | LDAK | 0 | 0 | |||||||
23074 | LDAKA | 1000 | 1 3/8 | 1 13/32 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 145600 | |
23075 | LDAY | 0 | 0 | |||||||
23076 | LDDI | 200 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2.5000 | 5.0000 | 200 | |
23077 | LDDSG | 10 | 136 1/2 | 135 | 140 | 0 | ||||
23078 | LDDVX | 0 | 28.52 | 28.52 | 28.52 | 0 | ||||
23079 | LDEEF | 0 | 11.1250 | 0 | ||||||
23080 | LDF | 200 | 13 | 12 3/4 | 13 1/8 | 0 | ||||
23081 | LDFVX | 0 | 7.50 | 7.50 | 7.96 | 0 | ||||
23082 | LDG | 100 | 49 3/8 | 49 5/8 | 50 | 0 | ||||
23083 | LDGC | 0 | 0 | |||||||
23084 | LDGR | 0 | 0 | |||||||
23085 | LDGW | 0 | 0 | |||||||
23086 | LDII | 5000 | 10 1/8 | 9 1/2 | 10 1/8 | 9 1/4 | 10 | 10 1/8 | 169500 | |
23087 | LDIY | 0 | 0 | |||||||
23088 | LDL | 500 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/4 | 22 3/4 | 1000 | |
23089 | LDLA | 0 | 0 | |||||||
23090 | LDLAX | 0 | 4.41 | 4.41 | 4.41 | 0 | ||||
23091 | LDM.A | 0 | 0 | |||||||
23092 | LDM.B | 0 | 0 | |||||||
23093 | LDMM | 10000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1100 | 0.1300 | 20000 | |
23094 | LDNA | 5000 | 2.4375 | 2.4375 | 2.5625 | 0 | ||||
23095 | LDNBX | 0 | 8.19 | 8.19 | 8.19 | 0 | ||||
23096 | LDNRX | 0 | 27.69 | 27.69 | 27.69 | 0 | ||||
23097 | LDR | 100 | 21 | 21 | 21 | 21 | 800 | |||
23098 | LDRL | 0 | 0 | |||||||
23099 | LDRO | 0 | 0 | |||||||
23100 | LDRY | 200 | 23 3/4 | 23 3/4 | 24 3/4 | 23 | 23 3/4 | 24 1/4 | 197600 | |
23101 | LDSH | 500 | 2.0000 | 0 | ||||||
23102 | LDUMF | 0 | 1.3000 | 0 | ||||||
23103 | LDUTX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
23104 | LDVS | 0 | 0 | |||||||
23105 | LDW | 0 | 0 | |||||||
23106 | LDW.A | 0 | 0 | |||||||
23107 | LDW.B | 0 | 0 | |||||||
23108 | LDW/A | 100 | 11 5/8 | 11 7/8 | 12 5/8 | 0 | ||||
23109 | LDW/B | 100 | 12 1/4 | 12 1/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 1/2 | 500 | |
23110 | LDWA | 0 | 0 | |||||||
23111 | LDWB | 0 | 0 | |||||||
23112 | LDYBA | 500 | 48.5000 | 45.0000 | 47.0000 | 0 | ||||
23113 | LE | 100 | 28 1/8 | 27 | 28 1/4 | 27 | 27 5/8 | 28 1/4 | 2700 | |
23114 | LEA | 300 | 36 | 34 | 36 1/4 | 0 | ||||
23115 | LEAA | 0 | 0 | |||||||
23116 | LEAAX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
23117 | LEAD | 300 | 1 | 1 | 1 | 1 | 1 | 1 1/4 | 1200 | |
23118 | LEAF | 1300 | 2 1/8 | 2 1/8 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 155900 | |
23119 | LEAG | 0 | 0 | |||||||
23120 | LEAK | 2500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 17600 | |
23121 | LEAN | 0 | 0 | |||||||
23122 | LEAO | 0 | 0 | |||||||
23123 | LEAP | 10000 | 6 1/8 | 6 1/8 | 6 1/2 | 6 1/8 | 6 1/8 | 6 1/2 | 26300 | |
23124 | LEAQ | 0 | 0 | |||||||
23125 | LEAR | 0 | 0 | |||||||
23126 | LEAS | 1300 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 5/8 | 1300 | |
23127 | LEASW | 5000 | 1 1/8 | 1 7/16 | 1 5/8 | 1 1/8 | 1 1/8 | 1 5/8 | 17200 | |
23128 | LEAT | 0 | 0 | |||||||
23129 | LEAY | 0 | 0 | |||||||
23130 | LEB | 0 | 0 | |||||||
23131 | LEBC | 600 | 30 1/2 | 30 | 31 1/4 | 0 | ||||
23132 | LEBCW | 1500 | 7 1/2 | 7 | 8 1/2 | 0 | ||||
23133 | LEBDX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
23134 | LECB | 0 | 0 | |||||||
23135 | LECBF | 0 | 0.0250 | 0 | ||||||
23136 | LECE | 1000 | 1 9/16 | 1 9/16 | 1 9/16 | 1 9/16 | 1 1/2 | 1 5/8 | 18200 | |
23137 | LECEH | 3500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 | 5200 | |
23138 | LECEI | 5000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 3/4 | 5000 | |
23139 | LECEL | 1500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 7/16 | 8500 | |
23140 | LECEP | 3000 | 6 3/8 | 5 1/2 | 7 1/4 | 0 | ||||
23141 | LECEZ | 13000 | 1/64 | 1/32 | 3/32 | 0 | ||||
23142 | LECH | 1000 | 4 7/16 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 157600 | |
23143 | LECO | 2000 | 30 3/4 | 30 1/4 | 30 3/4 | 30 | 30 1/2 | 31 | 20300 | |
23144 | LECOA | 100 | 29 1/4 | 28 3/4 | 29 3/4 | 28 3/4 | 29 | 29 3/4 | 34700 | |
23145 | LECT | 300 | 6 3/4 | 7 3/4 | 7 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 5000 | |
23146 | LED | 0 | 0 | |||||||
23147 | LEE | 900 | 22 | 21 7/8 | 22 | 21 7/8 | 1900 | |||
23148 | LEEF | 0 | 0 | |||||||
23149 | LEEI | 0 | 0 | |||||||
23150 | LEENB | 100 | 22.6250 | 0 | ||||||
23151 | LEEP | 500 | 1.1562 | 1.1562 | 1.1562 | 1.0312 | 1.0312 | 1.1562 | 9600 | |
23152 | LEES | 0 | 0 | |||||||
23153 | LEEw | 100 | 21 1/8 | 20 3/4 | 21 1/4 | 0 | ||||
23154 | LEG | 100 | 30 7/8 | 31 | 31 | 30 7/8 | 30 5/8 | 31 | 1300 | |
23155 | LEGC | 0 | 0 | |||||||
23156 | LEGI | 0 | 0 | |||||||
23157 | LEGL | 1000 | 3 | 3 | 3 3/8 | 0 | ||||
23158 | LEGLU | 500 | 2 1/8 | 2 1/2 | 3 1/4 | 0 | ||||
23159 | LEGLW | 6000 | 1/4 | 1/4 | 1/2 | 0 | ||||
23160 | LEGN | 0 | 0 | |||||||
23161 | LEH | 1000 | 28 7/8 | 29 | 29 | 28 7/8 | 29 | 29 1/2 | 1100 | |
23162 | LEHA | 0 | 0 | |||||||
23163 | LEHC | 0 | 0 | |||||||
23164 | LEHI | 0 | 0 | |||||||
23165 | LEHK | 0 | 0 | |||||||
23166 | LEHL | 0 | 0 | |||||||
23167 | LEHM | 0 | 0 | |||||||
23168 | LEHMP | 200000 | 25.6900 | 0 | ||||||
23169 | LEHN | 0 | 0 | |||||||
23170 | LEHT | 0 | 0 | |||||||
23171 | LEHX | 0 | 0 | |||||||
23172 | LEHY | 0 | 0 | |||||||
23173 | LEI | 4000 | 7/16 | 3/16 | 15/32 | 0 | ||||
23174 | LEIBX | 0 | 15.76 | 15.76 | 15.76 | 0 | ||||
23175 | LEICF | 0 | 34.0000 | 0 | ||||||
23176 | LEICX | 0 | 15.77 | 15.77 | 15.77 | 0 | ||||
23177 | LEIFX | 0 | 15.77 | 15.77 | 16.69 | 0 | ||||
23178 | LEIG | 0 | 0 | |||||||
23179 | LEIHF | 0 | 18.6000 | 0 | ||||||
23180 | LEIT | 0 | 0 | |||||||
23181 | LEIX | 200 | 7 | 7 1/8 | 7 1/4 | 7 | 7 | 7 1/2 | 20900 | |
23182 | LEMT | 0 | 0 | |||||||
23183 | LEN | 100 | 25 3/4 | 26 1/2 | 26 1/2 | 25 3/4 | 25 5/8 | 26 1/4 | 800 | |
23184 | LENB | 0 | 0 | |||||||
23185 | LEND | 3000 | 3 | 3 1/4 | 3 1/4 | 3 | 3 | 3 1/4 | 30100 | |
23186 | LENE | 0 | 0 | |||||||
23187 | LENG | 100 | 375.0000 | 0 | ||||||
23188 | LENK | 0 | 0 | |||||||
23189 | LENL | 0 | 0 | |||||||
23190 | LENM | 0 | 0 | |||||||
23191 | LENO | 0 | 0 | |||||||
23192 | LENP | 0 | 0 | |||||||
23193 | LENS | 1500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 5/8 | 1 3/4 | 91500 | |
23194 | LENT | 0 | 0 | |||||||
23195 | LENY | 0 | 0 | |||||||
23196 | LENYX | 0 | 8.05 | 8.05 | 8.43 | 0 | ||||
23197 | LENZ | 0 | 0 | |||||||
23198 | LEO | 2000 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
23199 | LEOF | 0 | 0 | |||||||
23200 | LEONX | 0 | 11.53 | 11.53 | 11.53 | 0 | ||||
23201 | LEPG | 0 | 0 | |||||||
23202 | LEQ | 4000 | 24 59/64 | 25 | 25 | 24 7/8 | 17300 | |||
23203 | LER | 0 | 0 | |||||||
23204 | LER.A | 0 | 0 | |||||||
23205 | LER.B | 0 | 0 | |||||||
23206 | LERN | 0 | 0 | |||||||
23207 | LES/WS | 0 | 1 | 1 5/8 | 0 | |||||
23208 | LESF | 1000 | 0.1300 | 0.1300 | 0.1875 | 0 | ||||
23209 | LESFQ | 2000 | 0.0600 | 0.0300 | 0.0600 | 0.0300 | 0.0450 | 0.0600 | 140700 | |
23210 | LESL | 13000 | 12 3/4 | 12 7/8 | 13 | 12 1/2 | 12 5/8 | 13 | 76900 | |
23211 | LESS | 0 | 0 | |||||||
23212 | LEST | 2500 | 0.0625 | 0.0625 | 0.1000 | 0 | ||||
23213 | LET/WS | 400 | 6 1/2 | 0 | ||||||
23214 | LEV | 500 | 44 1/4 | 44 3/4 | 45 3/8 | 0 | ||||
23215 | LEVA | 0 | 0 | |||||||
23216 | LEVC | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 100 | |||
23217 | LEVF | 0 | 0 | |||||||
23218 | LEVI | 0 | 0 | |||||||
23219 | LEVL | 1000 | 34 | 33 1/2 | 34 | 32 1/4 | 33 1/4 | 34 | 56000 | |
23220 | LEVP | 0 | 0 | |||||||
23221 | LEVY | 0 | 0 | |||||||
23222 | LEX | 0 | 8.21 | 8.19 | 8.25 | 8.13 | 0 | |||
23223 | LEXCX | 0 | 16.72 | 16.72 | 16.72 | 0 | ||||
23224 | LEXGX | 0 | 11.30 | 11.30 | 11.30 | 0 | ||||
23225 | LEXIX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
23226 | LEXMX | 0 | 6.62 | 6.62 | 6.62 | 0 | ||||
23227 | LEXNX | 0 | 8.21 | 8.21 | 8.21 | 0 | ||||
23228 | LEXP | 500 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.3750 | 500 | |
23229 | LEXRX | 0 | 20.25 | 20.25 | 20.25 | 0 | ||||
23230 | LFA | 500 | 3 1/2 | 0 | ||||||
23231 | LFB | 200 | 18 | 17 7/8 | 18 1/4 | 0 | ||||
23232 | LFBB | 0 | 0 | |||||||
23233 | LFBI | 1000 | 13 1/8 | 12 5/8 | 13 1/4 | 0 | ||||
23234 | LFBK | 0 | 0 | |||||||
23235 | LFBM | 0 | 0 | |||||||
23236 | LFBO | 0 | 0 | |||||||
23237 | LFBT | 0 | 0 | |||||||
23238 | LFC | 4000 | 3/8 | 0 | ||||||
23239 | LFCL | 0 | 0 | |||||||
23240 | LFCP | 0 | 0.0050 | 0.0300 | 0 | |||||
23241 | LFCR | 100 | 0.0110 | 0.0150 | 0.0150 | 0.0100 | 0.0110 | 0.0125 | 515200 | |
23242 | LFCXX | 0 | 0.82 | 4.89 | 5.01 | 14838 | ||||
23243 | LFED | 300 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 | 15 7/8 | 400 | |
23244 | LFEI | 200 | 0.0900 | 0.0950 | 0.1100 | 0 | ||||
23245 | LFEIX | 0 | 15.77 | 15.77 | 15.93 | 0 | ||||
23246 | LFES | 0 | 0 | |||||||
23247 | LFEX | 1000 | 0.1250 | 0 | ||||||
23248 | LFGEY | 0 | 21.1250 | 0 | ||||||
23249 | LFI | 1000 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/4 | 1000 | |
23250 | LFIF | 0 | 0 | |||||||
23251 | LFIL | 0 | 0 | |||||||
23252 | LFIN | 0 | 0 | |||||||
23253 | LFIO | 0 | 0 | |||||||
23254 | LFIR | 0 | 0 | |||||||
23255 | LFMD | 21200 | 0.0625 | 0.0100 | 0.0800 | 0 | ||||
23256 | LFP | 0 | 0 | |||||||
23257 | LFSC | 5000 | 0.2500 | 0.1000 | 0.2500 | 0 | ||||
23258 | LFSM | 0 | 0 | |||||||
23259 | LFSMF | 0 | 0 | |||||||
23260 | LFST | 200 | 0.7187 | 0.7187 | 0.9062 | 0 | ||||
23261 | LFTC | 0 | 0 | |||||||
23262 | LFTK | 0 | 0 | |||||||
23263 | LFTXX | 0 | 0.71 | 2.95 | 2.99 | 3708 | ||||
23264 | LFUS | 200 | 44 1/2 | 43 3/4 | 44 1/2 | 43 3/4 | 43 3/4 | 44 1/2 | 9600 | |
23265 | LFUSW | 500 | 36 1/4 | 35 3/4 | 36 3/4 | 0 | ||||
23266 | LG | 200 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 7/8 | 200 | |
23267 | LGAM | 200 | 6 1/2 | 6 1/2 | 7 | 0 | ||||
23268 | LGAS | 0 | 0 | |||||||
23269 | LGASP | 500 | 17 1/4 | 17 1/4 | 18 | 17 1/4 | 17 1/4 | 18 | 2000 | |
23270 | LGAX | 0 | 0 | |||||||
23271 | LGCB | 100 | 10.5000 | 0 | ||||||
23272 | LGCU | 0 | 0 | |||||||
23273 | LGCY | 500 | 2 7/8 | 2842600 | ||||||
23274 | LGE | 200 | 24 3/8 | 24 3/8 | 24 5/8 | 24 3/8 | 24 1/4 | 24 5/8 | 3300 | |
23275 | LGEC | 0 | 0 | |||||||
23276 | LGEw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
23277 | LGFTX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
23278 | LGGN | 0 | 0 | |||||||
23279 | LGGNF | 0 | 5.3000 | 0 | ||||||
23280 | LGGNY | 0 | 0 | |||||||
23281 | LGI | 0 | 0 | |||||||
23282 | LGIC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5625 | 200 | |
23283 | LGIFX | 0 | 16.90 | 16.90 | 17.74 | 0 | ||||
23284 | LGINX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
23285 | LGL | 200 | 69 | 0 | ||||||
23286 | LGLI | 0 | 0 | |||||||
23287 | LGMTA | 6000 | 0.5500 | 0.5000 | 0.7500 | 0 | ||||
23288 | LGMXX | 0 | 0.44 | 2.96 | 3.01 | 2822 | ||||
23289 | LGN | 300 | 41 1/2 | 40 7/8 | 41 1/2 | 40 7/8 | 41 | 41 3/4 | 1500 | |
23290 | LGND | 400 | 12 1/4 | 11 7/8 | 12 1/4 | 11 5/8 | 11 7/8 | 12 1/4 | 525900 | |
23291 | LGNN | 0 | 0 | |||||||
23292 | LGNO | 0 | 0 | |||||||
23293 | LGNS | 2000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23294 | LGNSW | 36000 | 0.0245 | 0.0100 | 0.0150 | 0 | ||||
23295 | LGNT | 0 | 0 | |||||||
23296 | LGNX | 0 | 0 | |||||||
23297 | LGNXF | 0 | 0.1400 | 0 | ||||||
23298 | LGNY | 0 | 0 | |||||||
23299 | LGOV | 2500 | 0.2150 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2150 | 150900 | |
23300 | LGPAX | 0 | 16.17 | 16.17 | 16.63 | 0 | ||||
23301 | LGR | 0 | 0 | |||||||
23302 | LGR.A | 0 | 0 | |||||||
23303 | LGS | 0 | 0 | |||||||
23304 | LGS.A | 0 | 0 | |||||||
23305 | LGSP | 1000 | 2.8750 | 1.1250 | 3.0000 | 0 | ||||
23306 | LGT | 0 | 0 | |||||||
23307 | LGT.A | 0 | 0 | |||||||
23308 | LGT.B | 0 | 0 | |||||||
23309 | LGTK | 5000 | 0.6250 | 0.6250 | 0.7500 | 0.6250 | 0.6250 | 0.6875 | 18500 | |
23310 | LGTO | 100 | 34 1/2 | 37 | 37 | 33 3/4 | 34 1/2 | 34 3/4 | 245100 | |
23311 | LGUM | 0 | 0 | |||||||
23312 | LGUSX | 0 | 9.48 | 9.48 | 9.67 | 0 | ||||
23313 | LGWX | 2500 | 6 3/8 | 6 5/8 | 6 5/8 | 6 1/4 | 6 3/8 | 6 5/8 | 64900 | |
23314 | LGYM | 0 | 0 | |||||||
23315 | LH | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 | 1100 | |
23316 | LH/WS | 0 | 3/32 | 7/16 | 0 | |||||
23317 | LHAA | 0 | 0 | |||||||
23318 | LHC | 600 | 8 | 8 | 8 1/8 | 0 | ||||
23319 | LHI/WS | 1800 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 1800 | |||
23320 | LHIBX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
23321 | LHMS | 0 | 0 | |||||||
23322 | LHN | 0 | 0 | |||||||
23323 | LHP | 100 | 32 3/4 | 33 | 33 | 32 3/4 | 33 3/8 | 34 | 4100 | |
23324 | LHRO | 0 | 0 | |||||||
23325 | LHS | 0 | 0 | |||||||
23326 | LHSP | 0 | 0 | |||||||
23327 | LHSPF | 1000 | 17 | 17 1/4 | 17 1/2 | 16 3/4 | 17 | 17 1/4 | 384000 | |
23328 | LHW/WS | 10000 | 1 3/4 | 0 | ||||||
23329 | LI | 200 | 18 7/8 | 18 5/8 | 19 | 0 | ||||
23330 | LIAL | 0 | 0 | |||||||
23331 | LIBH | 0 | 0 | |||||||
23332 | LIBHA | 1200 | 12 15/16 | 12 15/16 | 12 15/16 | 12 15/16 | 12 3/8 | 13 1/2 | 1200 | |
23333 | LIBHB | 300 | 12 1/2 | 12 1/2 | 13 7/8 | 0 | ||||
23334 | LIBK | 0 | 0 | |||||||
23335 | LIBT | 200 | 3 | 3 | 3 | 3 | 2 5/8 | 3 | 200 | |
23336 | LICA | 0 | 0 | |||||||
23337 | LICAF | 0 | 0 | |||||||
23338 | LICI | 0 | 0 | |||||||
23339 | LICP | 0 | 0 | |||||||
23340 | LIDA | 0 | 0 | |||||||
23341 | LIEQX | 0 | 13.15 | 13.15 | 13.81 | 0 | ||||
23342 | LIF | 0 | 0 | |||||||
23343 | LIF.I | 0 | 0 | |||||||
23344 | LIFB | 1000 | 17 9/16 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/4 | 17 5/8 | 56800 | |
23345 | LIFC | 3000 | 3 13/16 | 3 5/8 | 3 13/16 | 3 5/8 | 3 5/8 | 3 13/16 | 12500 | |
23346 | LIFE | 200 | 17 1/8 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 1/8 | 11800 | |
23347 | LIFF | 2500 | 3/16 | 3/16 | 3/16 | 5/32 | 5/32 | 7/32 | 9500 | |
23348 | LIFN | 0 | 0 | |||||||
23349 | LIG | 0 | 0 | |||||||
23350 | LIGXX | 0 | 0.28 | 5.03 | 5.15 | 983 | ||||
23351 | LIHR | 0 | 0 | |||||||
23352 | LIHRY | 1000 | 39 1/4 | 37 7/8 | 38 1/4 | 0 | ||||
23353 | LII | 1000 | 6 7/16 | 0 | ||||||
23354 | LIINX | 0 | 9.59 | 9.59 | 9.99 | 0 | ||||
23355 | LIL | 100 | 19 3/4 | 19 5/8 | 19 7/8 | 19 5/8 | 19 5/8 | 19 7/8 | 1700 | |
23356 | LILC | 0 | 0 | |||||||
23357 | LILF | 0 | 0 | |||||||
23358 | LILH | 0 | 0 | |||||||
23359 | LILL | 0 | 0 | |||||||
23360 | LILT | 0 | 0 | |||||||
23361 | LILXX | 0 | 0.82 | 5.44 | 5.59 | 17041 | ||||
23362 | LILpA | 400 | 25 1/8 | 25 | 25 1/8 | 25 | 2200 | |||
23363 | LILpB | 80 | 55 3/4 | 0 | ||||||
23364 | LILpC | 500 | 95 | 0 | ||||||
23365 | LILpE | 200 | 55 | 0 | ||||||
23366 | LILpI | 100 | 103 1/2 | 107 | 115 | 0 | ||||
23367 | LILpQ | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 200 | |||
23368 | LINC | 0 | 0 | |||||||
23369 | LINCA | 500 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
23370 | LINCU | 5000 | 8 3/8 | 8 | 8 3/8 | 8 | 8 | 8 5/8 | 10800 | |
23371 | LINCW | 100 | 1 7/16 | 1 7/16 | 1 5/8 | 0 | ||||
23372 | LINCZ | 100 | 7/8 | 7/8 | 1 3/8 | 0 | ||||
23373 | LIND | 700 | 10 | 9 3/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 1500 | |
23374 | LINK | 3300 | 5 | 5 1/4 | 5 1/4 | 5 | 4 7/8 | 5 1/8 | 33500 | |
23375 | LINLK | 2000 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
23376 | LINSA | 100 | 2.6250 | 0 | ||||||
23377 | LINV | 0 | 0 | |||||||
23378 | LINZ | 100 | 42 5/8 | 44 | 44 1/2 | 42 | 42 | 43 1/4 | 52400 | |
23379 | LION | 500 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 10 3/4 | 11 1/2 | 1000 | |
23380 | LIPO | 300 | 17 1/8 | 18 3/8 | 18 3/8 | 16 7/8 | 17 | 17 1/8 | 563800 | |
23381 | LIQB | 100 | 32 1/2 | 32 1/4 | 33 1/2 | 32 1/4 | 32 1/4 | 33 1/2 | 1800 | |
23382 | LIQW | 0 | 0 | |||||||
23383 | LIQWF | 500 | 12 3/4 | 12 1/2 | 13 1/4 | 0 | ||||
23384 | LIRT | 0 | 0 | |||||||
23385 | LIRXX | 0 | 0.47 | 5.20 | 5.29 | 10127 | ||||
23386 | LISB | 100 | 32 | 32 1/8 | 32 3/8 | 31 7/8 | 32 | 32 3/8 | 193400 | |
23387 | LISDH | 700 | 20.5000 | 0 | ||||||
23388 | LISDM | 200 | 22.5000 | 0 | ||||||
23389 | LISDO | 300 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 800 | |||
23390 | LISL | 0 | 0 | |||||||
23391 | LISLM | 200 | 55.0000 | 0 | ||||||
23392 | LISLP | 300 | 49.5000 | 0 | ||||||
23393 | LISO | 500 | 10.2500 | 10.2500 | 10.7500 | 0 | ||||
23394 | LISXX | 0 | 0.25 | 4.88 | 4.85 | 462 | ||||
23395 | LIT | 500 | 46 3/4 | 47 1/8 | 47 5/8 | 0 | ||||
23396 | LITA | 0 | 0 | |||||||
23397 | LITB | 0 | 0 | |||||||
23398 | LITC | 0 | 0 | |||||||
23399 | LITE | 0 | 0 | |||||||
23400 | LITG | 0 | 0 | |||||||
23401 | LITH | 1000 | 0.7500 | 0.7500 | 0.8750 | 0.7500 | 0.7500 | 0.8750 | 11700 | |
23402 | LITHU | 0 | 0 | |||||||
23403 | LITI | 0 | 0 | |||||||
23404 | LITK | 0 | 0 | |||||||
23405 | LITL | 0 | 0 | |||||||
23406 | LITM | 0 | 0 | |||||||
23407 | LITN | 0 | 0 | |||||||
23408 | LITO | 0 | 0 | |||||||
23409 | LITP | 0 | 0 | |||||||
23410 | LITR | 0 | 0 | |||||||
23411 | LITS | 1000 | 0.1000 | 0.1000 | 0.1400 | 0 | ||||
23412 | LITT | 0 | 0 | |||||||
23413 | LITX | 5000 | 0.1300 | 0.0625 | 0.5312 | 0 | ||||
23414 | LITY | 0 | 0 | |||||||
23415 | LITpB | 300 | 26 1/2 | 0 | ||||||
23416 | LIUXX | 0 | 0.54 | 5.00 | 5.12 | 2598 | ||||
23417 | LIVE | 2000 | 6 1/8 | 6 1/8 | 6 1/2 | 0 | ||||
23418 | LIVEP | 1000 | 8 5/8 | 8 1/2 | 8 5/8 | 8 3/8 | 8 3/8 | 8 5/8 | 2000 | |
23419 | LIVP | 100 | 5.5000 | 5.0000 | 9.0000 | 0 | ||||
23420 | LIZ | 100 | 42 7/8 | 42 3/4 | 42 7/8 | 42 3/4 | 42 1/2 | 42 7/8 | 1100 | |
23421 | LIZE | 0 | 0 | |||||||
23422 | LIZH | 0 | 0 | |||||||
23423 | LIZL | 0 | 0 | |||||||
23424 | LIZS | 0 | 0 | |||||||
23425 | LIZT | 0 | 0 | |||||||
23426 | LIZV | 0 | 0 | |||||||
23427 | LJPC | 300 | 3 9/16 | 3 5/8 | 3 11/16 | 3 9/16 | 3 9/16 | 3 5/8 | 94500 | |
23428 | LJPCW | 5000 | 15/32 | 15/32 | 9/16 | 0 | ||||
23429 | LJPN | 0 | 0 | |||||||
23430 | LJPNF | 0 | 0.1160 | 0 | ||||||
23431 | LJPSF | 0 | 16.3750 | 0 | ||||||
23432 | LK | 0 | 0 | |||||||
23433 | LKAI | 0 | 0 | |||||||
23434 | LKEQX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
23435 | LKFN | 900 | 30.0000 | 0 | ||||||
23436 | LKI | 1300 | 19 3/8 | 0 | ||||||
23437 | LKIN | 0 | 0 | |||||||
23438 | LKIP | 0 | 0 | |||||||
23439 | LKIS | 0 | 0 | |||||||
23440 | LKN | 200 | 2 3/4 | 3 3/8 | 4 | 0 | ||||
23441 | LKON | 1000 | 2.3125 | 2.3125 | 2.5625 | 2.3120 | 2.3125 | 2.4375 | 60000 | |
23442 | LKSCX | 0 | 15.97 | 15.97 | 15.97 | 0 | ||||
23443 | LKT | 0 | 0 | |||||||
23444 | LLB | 1000 | 1 15/16 | 1 15/16 | 1 15/16 | 1 15/16 | 2000 | |||
23445 | LLBC | 0 | 0 | |||||||
23446 | LLBT | 0 | 0 | |||||||
23447 | LLCFX | 0 | 16.23 | 16.23 | 16.99 | 0 | ||||
23448 | LLDTF | 0 | 6.1739 | 0 | ||||||
23449 | LLEC | 1000 | 0.0100 | 0 | ||||||
23450 | LLF | 300 | 10 | 10 | 10 | 10 | 9 3/4 | 10 1/8 | 300 | |
23451 | LLGEF | 0 | 0.9200 | 0 | ||||||
23452 | LLL | 0 | 0 | |||||||
23453 | LLND | 0 | 0 | |||||||
23454 | LLOG | 1000 | 0.2187 | 0.1250 | 0.4375 | 0 | ||||
23455 | LLPFX | 0 | 25.66 | 25.66 | 25.66 | 0 | ||||
23456 | LLREX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
23457 | LLSCX | 0 | 18.32 | 18.32 | 18.32 | 0 | ||||
23458 | LLTC | 1700 | 45 5/8 | 46 | 46 5/8 | 44 1/2 | 45 1/2 | 45 5/8 | 1630500 | |
23459 | LLX | 6200 | 62 | 61 1/4 | 62 | 61 1/4 | 60 3/4 | 61 3/8 | 7500 | |
23460 | LLXC | 0 | 0 | |||||||
23461 | LLXE | 0 | 0 | |||||||
23462 | LLXM | 0 | 0 | |||||||
23463 | LLXX | 0 | 0 | |||||||
23464 | LLXY | 0 | 0 | |||||||
23465 | LLY | 500 | 76 7/8 | 76 1/2 | 78 1/8 | 76 1/2 | 76 1/4 | 77 | 17800 | |
23466 | LLYA | 0 | 0 | |||||||
23467 | LLYC | 0 | 0 | |||||||
23468 | LLYD | 0 | 0 | |||||||
23469 | LLYE | 0 | 0 | |||||||
23470 | LLYG | 0 | 0 | |||||||
23471 | LLYH | 0 | 0 | |||||||
23472 | LLYI | 0 | 0 | |||||||
23473 | LLYL | 0 | 0 | |||||||
23474 | LLYM | 0 | 0 | |||||||
23475 | LLYN | 0 | 0 | |||||||
23476 | LLYO | 0 | 0 | |||||||
23477 | LLYP | 0 | 0 | |||||||
23478 | LLYR | 0 | 0 | |||||||
23479 | LLYS | 0 | 0 | |||||||
23480 | LLYSB | 100 | 0.5000 | 0.2500 | 0.5000 | 0 | ||||
23481 | LLYT | 0 | 0 | |||||||
23482 | LLYV | 0 | 0 | |||||||
23483 | LLYX | 0 | 0 | |||||||
23484 | LLYZ | 0 | 0 | |||||||
23485 | LLYw | 0 | 50 5/8 | 51 3/4 | 0 | |||||
23486 | LM | 100 | 39 1/4 | 39 1/4 | 39 1/4 | 39 1/4 | 38 5/8 | 39 1/8 | 100 | |
23487 | LMAC | 0 | 0 | |||||||
23488 | LMALX | 0 | 14.99 | 14.99 | 14.99 | 0 | ||||
23489 | LMASX | 0 | 27.50 | 27.50 | 27.50 | 0 | ||||
23490 | LMAU | 0 | 0 | |||||||
23491 | LMCXX | 0 | 0.68 | 4.73 | 4.81 | 12451 | ||||
23492 | LMDX | 2000 | 6.2500 | 6.0000 | 6.2500 | 6.0000 | 6.0000 | 6.3750 | 6800 | |
23493 | LMDXU | 0 | 0 | |||||||
23494 | LMDXZ | 0 | 0 | |||||||
23495 | LMED | 0 | 0 | |||||||
23496 | LMEMX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
23497 | LMFSX | 0 | 9.76 | 9.76 | 9.76 | 0 | ||||
23498 | LMG | 0 | 0 | |||||||
23499 | LMGEX | 0 | 12.30 | 12.30 | 12.30 | 0 | ||||
23500 | LMGGX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
23501 | LMGXX | 0 | 0.48 | 4.73 | 4.81 | 3415 | ||||
23502 | LMHFX | 0 | 26.29 | 26.29 | 26.29 | 0 | ||||
23503 | LMHYX | 0 | 15.25 | 15.25 | 15.25 | 0 | ||||
23504 | LMIGX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
23505 | LMINX | 0 | 9.76 | 9.76 | 9.86 | 0 | ||||
23506 | LMKI | 1500 | 3.3750 | 3.2500 | 3.3750 | 3.2500 | 3.3750 | 3.7500 | 9500 | |
23507 | LMLAF | 1500 | 3/8 | 3/8 | 3/8 | 3/8 | 3/8 | 5/8 | 1500 | |
23508 | LMMDX | 0 | 16.24 | 16.24 | 16.70 | 0 | ||||
23509 | LMMXX | 0 | 0.38 | 4.41 | 4.49 | 979 | ||||
23510 | LMN | 0 | 0 | |||||||
23511 | LMNT | 0 | 0 | |||||||
23512 | LMNTQ | 5600 | 0.1650 | 0.1400 | 0.1700 | 0 | ||||
23513 | LMOR | 300 | 3.3750 | 3.3750 | 3.7500 | 0 | ||||
23514 | LMR | 0 | 0 | |||||||
23515 | LMRS | 0 | 0 | |||||||
23516 | LMRSF | 0 | 0.6350 | 0 | ||||||
23517 | LMRT | 0 | 0 | |||||||
23518 | LMS | 500 | 7 3/4 | 7 1/8 | 7 1/2 | 0 | ||||
23519 | LMSBX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
23520 | LMSC | 0 | 0 | |||||||
23521 | LMSCP | 0 | 0 | |||||||
23522 | LMSCX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
23523 | LMSFX | 0 | 10.58 | 10.58 | 11.08 | 0 | ||||
23524 | LMSI | 0 | 0 | |||||||
23525 | LMSO | 0 | 0 | |||||||
23526 | LMT | 200 | 93 1/8 | 93 1/8 | 93 1/8 | 93 1/8 | 91 1/4 | 92 1/4 | 200 | |
23527 | LMTA | 0 | 0 | |||||||
23528 | LMTB | 0 | 0 | |||||||
23529 | LMTC | 0 | 0 | |||||||
23530 | LMTD | 0 | 0 | |||||||
23531 | LMTE | 0 | 0 | |||||||
23532 | LMTF | 0 | 0 | |||||||
23533 | LMTG | 0 | 0 | |||||||
23534 | LMTH | 0 | 0 | |||||||
23535 | LMTI | 17000 | 1.0000 | 0.8750 | 1.0000 | 0.8750 | 0.9062 | 1.0000 | 86500 | |
23536 | LMTK | 0 | 0 | |||||||
23537 | LMTL | 0 | 0 | |||||||
23538 | LMTM | 0 | 0 | |||||||
23539 | LMTN | 0 | 0 | |||||||
23540 | LMTO | 0 | 0 | |||||||
23541 | LMTP | 0 | 0 | |||||||
23542 | LMTR | 0 | 0 | |||||||
23543 | LMTRX | 0 | 19.53 | 19.53 | 19.53 | 0 | ||||
23544 | LMTS | 1000 | 5 5/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 1/2 | 5 3/4 | 24500 | |
23545 | LMTT | 0 | 0 | |||||||
23546 | LMTU | 0 | 0 | |||||||
23547 | LMTV | 0 | 0 | |||||||
23548 | LMTW | 0 | 0 | |||||||
23549 | LMTX | 0 | 0 | |||||||
23550 | LMTY | 0 | 0 | |||||||
23551 | LMTZ | 0 | 0 | |||||||
23552 | LMVL | 0 | 0 | |||||||
23553 | LMVTX | 0 | 34.08 | 34.08 | 34.08 | 0 | ||||
23554 | LNBB | 500 | 29.2500 | 0 | ||||||
23555 | LNBC | 0 | 0 | |||||||
23556 | LNBS | 500 | 19.5000 | 0 | ||||||
23557 | LNC | 200 | 53 1/2 | 53 1/8 | 53 1/2 | 53 1/8 | 53 1/8 | 53 1/2 | 3400 | |
23558 | LNCB | 0 | 0 | |||||||
23559 | LNCC | 0 | 0 | |||||||
23560 | LNCE | 200 | 18 1/4 | 18 1/4 | 18 1/2 | 18 1/4 | 18 1/4 | 18 1/2 | 35800 | |
23561 | LNCF | 0 | 0 | |||||||
23562 | LNCH | 0 | 0 | |||||||
23563 | LNCI | 0 | 0 | |||||||
23564 | LNCM | 0 | 0 | |||||||
23565 | LNCO | 0 | 0 | |||||||
23566 | LNCR | 300 | 36 3/4 | 36 3/4 | 36 3/4 | 35 3/4 | 36 1/4 | 36 3/4 | 240400 | |
23567 | LNCT | 1000 | 8 | 7 3/4 | 8 1/4 | 7 1/2 | 7 3/4 | 8 1/4 | 49900 | |
23568 | LNCTU | 0 | 0 | |||||||
23569 | LNCp | 100 | 353 | 410 | 440 | 0 | ||||
23570 | LNCpX | 500 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 26 1/8 | 26 5/8 | 1500 | |
23571 | LNCpY | 500 | 25 5/8 | 0 | ||||||
23572 | LND | 1000 | 12 3/4 | 0 | ||||||
23573 | LNDC | 1500 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 3/4 | 44500 | |
23574 | LNDL | 400 | 3 7/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 29200 | |
23575 | LNDN | 0 | 0 | |||||||
23576 | LNDNY | 0 | 10.0000 | 0 | ||||||
23577 | LNDR | 0 | 0 | |||||||
23578 | LNDRP | 0 | 0 | |||||||
23579 | LNET | 3000 | 14 3/4 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 1/8 | 78500 | |
23580 | LNGO | 0 | 0 | |||||||
23581 | LNK | 0 | 0 | |||||||
23582 | LNNC | 0 | 0 | |||||||
23583 | LNOP | 0 | 0 | |||||||
23584 | LNOPF | 500 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 6 | 1100 | |
23585 | LNRH | 0 | 0 | |||||||
23586 | LNRHF | 0 | 2.2500 | 0 | ||||||
23587 | LNRO | 0 | 0 | |||||||
23588 | LNT | 0 | 0 | |||||||
23589 | LNTT | 0 | 0 | |||||||
23590 | LNTUF | 0 | 7.4000 | 0 | ||||||
23591 | LNTV | 300 | 40 1/4 | 40 | 40 1/4 | 40 | 40 | 40 1/2 | 28800 | |
23592 | LNTXX | 0 | 0.66 | 2.89 | 2.93 | 9296 | ||||
23593 | LNU | 0 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | |||
23594 | LNV | 1000 | 18 1/2 | 18 3/8 | 19 | 0 | ||||
23595 | LNX | 100 | 2 5/8 | 2 1/2 | 3 1/4 | 0 | ||||
23596 | LNXC | 200 | 13.0000 | 13.0000 | 16.5000 | 0 | ||||
23597 | LNXI | 100 | 16.0000 | 0 | ||||||
23598 | LNXIU | 1600 | 2.0000 | 7.5000 | 8.8750 | 0 | ||||
23599 | LNXIV | 0 | 0 | |||||||
23600 | LNYTX | 0 | 11.05 | 11.05 | 11.51 | 0 | ||||
23601 | LNZN | 0 | 0 | |||||||
23602 | LNZNY | 0 | 0 | |||||||
23603 | LOAN | 300 | 17 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 19 | 5600 | |
23604 | LOC | 100 | 59 3/8 | 59 3/8 | 59 3/8 | 59 3/8 | 59 1/8 | 59 1/2 | 100 | |
23605 | LOCC | 0 | 0 | |||||||
23606 | LOCH | 10000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0200 | 0.0500 | 10000 | |
23607 | LOCK | 1000 | 3 1/2 | 8 1/8 | 8 1/2 | 1359300 | ||||
23608 | LOCP | 0 | 0 | |||||||
23609 | LODE | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 9 3/4 | 10 3/4 | 1000 | |
23610 | LODG | 200 | 13 3/4 | 13 | 13 3/4 | 13 | 13 1/8 | 13 3/4 | 2200 | |
23611 | LOEH | 5000 | 27 1/8 | 27 3/4 | 27 3/4 | 26 3/8 | 27 1/4 | 27 3/8 | 56000 | |
23612 | LOFS | 0 | 0 | |||||||
23613 | LOFSY | 7600 | 13 15/16 | 13 1/2 | 14 1/4 | 0 | ||||
23614 | LOG | 100 | 16 3/8 | 15 7/8 | 16 3/8 | 15 7/8 | 16 1/8 | 16 1/2 | 400 | |
23615 | LOGC | 500 | 3 1/8 | 3 1/8 | 3 5/16 | 3 | 3 1/8 | 3 5/16 | 108600 | |
23616 | LOGI | 0 | 0 | |||||||
23617 | LOGIA | 1500 | 1.1000 | 1.0000 | 1.5000 | 0 | ||||
23618 | LOGL | 0 | 0 | |||||||
23619 | LOGLF | 1000 | 3 1/8 | 3 5/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 1/4 | 16500 | |
23620 | LOGN | 4000 | 11 11/16 | 11 1/4 | 12 | 0 | ||||
23621 | LOHO | 10000 | 18 3/4 | 19 1/4 | 19 1/4 | 18 3/4 | 18 3/4 | 19 1/4 | 104900 | |
23622 | LOHS | 0 | 0 | |||||||
23623 | LOJA | 0 | 0 | |||||||
23624 | LOJN | 1000 | 9 7/16 | 9 3/8 | 9 1/2 | 9 3/8 | 9 3/8 | 9 1/2 | 118300 | |
23625 | LOL | 0 | 0 | |||||||
23626 | LOM | 500 | 16 1/2 | 16 | 16 1/2 | 16 | 16 3/8 | 16 5/8 | 3800 | |
23627 | LOMCX | 0 | 35.23 | 35.23 | 35.23 | 0 | ||||
23628 | LOMMX | 0 | 35.28 | 35.28 | 35.28 | 0 | ||||
23629 | LOND | 0 | 0 | |||||||
23630 | LONDY | 1000 | 14 1/8 | 14 1/8 | 14 1/8 | 14 1/8 | 13 3/4 | 14 1/8 | 2200 | |
23631 | LONF | 1000 | 13 1/2 | 13 1/4 | 13 3/4 | 0 | ||||
23632 | LOR | 3900 | 18 1/8 | 18 1/8 | 18 3/8 | 18 1/8 | 17 3/4 | 18 1/2 | 7600 | |
23633 | LORAY | 0 | 3.0000 | 3.2500 | 3.5000 | 0 | ||||
23634 | LORB | 0 | 0 | |||||||
23635 | LORC | 0 | 0 | |||||||
23636 | LORD | 0 | 0 | |||||||
23637 | LORE | 0 | 0 | |||||||
23638 | LORF | 0 | 0 | |||||||
23639 | LORG | 0 | 0 | |||||||
23640 | LORH | 0 | 0 | |||||||
23641 | LORI | 0 | 0 | |||||||
23642 | LORK | 0 | 0 | |||||||
23643 | LORL | 0 | 0 | |||||||
23644 | LORM | 0 | 0 | |||||||
23645 | LORN | 0 | 0 | |||||||
23646 | LORO | 0 | 0 | |||||||
23647 | LORP | 0 | 0 | |||||||
23648 | LORR | 0 | 0 | |||||||
23649 | LORS | 0 | 0 | |||||||
23650 | LORT | 0 | 0 | |||||||
23651 | LORV | 0 | 0 | |||||||
23652 | LORX | 1000 | 4 1/2 | 4 3/4 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 15100 | |
23653 | LOTS | 0 | 0 | |||||||
23654 | LOU | 0 | 0 | |||||||
23655 | LOUD | 1000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.6250 | 1.1250 | 1000 | |
23656 | LOW | 100 | 40 7/8 | 40 3/4 | 40 7/8 | 40 3/4 | 40 1/2 | 41 1/4 | 800 | |
23657 | LOWB | 0 | 0 | |||||||
23658 | LOWC | 0 | 0 | |||||||
23659 | LOWD | 0 | 0 | |||||||
23660 | LOWE | 0 | 0 | |||||||
23661 | LOWH | 0 | 0 | |||||||
23662 | LOWI | 0 | 0 | |||||||
23663 | LOWL | 0 | 0 | |||||||
23664 | LOWO | 0 | 0 | |||||||
23665 | LOWP | 0 | 0 | |||||||
23666 | LOWRF | 0 | 7.5000 | 0 | ||||||
23667 | LOWS | 0 | 0 | |||||||
23668 | LOWT | 0 | 0 | |||||||
23669 | LOWX | 0 | 0 | |||||||
23670 | LPAC | 500 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/32 | 1000 | |
23671 | LPCXX | 0 | 0.82 | 5.19 | 5.33 | 3504 | ||||
23672 | LPF | 1000 | 1/8 | 0 | ||||||
23673 | LPFC | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
23674 | LPG | 800 | 21 5/8 | 23 3/8 | 23 7/8 | 0 | ||||
23675 | LPGC | 0 | 0 | |||||||
23676 | LPGH | 0 | 0 | |||||||
23677 | LPGL | 0 | 0 | |||||||
23678 | LPGLY | 100 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/2 | 14 3/4 | 4700 | |
23679 | LPGN | 0 | 0 | |||||||
23680 | LPGO | 0 | 0 | |||||||
23681 | LPGR | 0 | 0 | |||||||
23682 | LPGT | 0 | 0 | |||||||
23683 | LPGW | 0 | 0 | |||||||
23684 | LPH | 400 | 5/16 | 0 | ||||||
23685 | LPHM | 12500 | 0.1900 | 0.1600 | 0.2000 | 0.1600 | 0.1600 | 0.1900 | 35900 | |
23686 | LPL | 0 | 0 | |||||||
23687 | LPL+ | 0 | 0 | |||||||
23688 | LPLp | 100 | 28 1/8 | 0 | ||||||
23689 | LPLpA | 300 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
23690 | LPLpB | 200 | 26 | 0 | ||||||
23691 | LPTH | 0 | 0 | |||||||
23692 | LPTHA | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 | 5 1/2 | 100 | |
23693 | LPTHU | 2500 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 3/4 | 5500 | |
23694 | LPTHW | 1000 | 1 1/2 | 1 1/8 | 1 7/8 | 0 | ||||
23695 | LPTHZ | 1700 | 3/4 | 5/8 | 1 | 0 | ||||
23696 | LPTI | 30000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 30000 | |||
23697 | LPX | 1500 | 21 1/2 | 22 | 22 3/8 | 0 | ||||
23698 | LPXC | 0 | 0 | |||||||
23699 | LPXD | 0 | 0 | |||||||
23700 | LPXK | 0 | 0 | |||||||
23701 | LPXL | 0 | 0 | |||||||
23702 | LPXM | 0 | 0 | |||||||
23703 | LPXS | 0 | 0 | |||||||
23704 | LPXT | 0 | 0 | |||||||
23705 | LQ | 400 | 13 1/16 | 0 | ||||||
23706 | LQDW | 0 | 0 | |||||||
23707 | LQDWF | 0 | 0 | |||||||
23708 | LQI | 200 | 19 1/8 | 19 1/8 | 19 1/8 | 19 1/8 | 18 7/8 | 19 1/4 | 1100 | |
23709 | LQIC | 0 | 0 | |||||||
23710 | LQID | 0 | 0 | |||||||
23711 | LQIG | 0 | 0 | |||||||
23712 | LQII | 0 | 0 | |||||||
23713 | LQIR | 0 | 0 | |||||||
23714 | LQIw | 0 | 21 1/8 | 21 7/8 | 0 | |||||
23715 | LQMD | 1000 | 3 1/8 | 3 3/8 | 3 3/8 | 3 1/8 | 2 7/8 | 3 3/8 | 22000 | |
23716 | LQU | 5000 | 10 3/4 | 10 1/4 | 10 7/8 | 0 | ||||
23717 | LQUA | 0 | 0 | |||||||
23718 | LQW | 0 | 0 | |||||||
23719 | LRC | 200 | 4 5/8 | 0 | ||||||
23720 | LRCI | 5000 | 1 35/64 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 2 | 19300 | |
23721 | LRCX | 50000 | 35 1/2 | 33 5/8 | 35 3/4 | 32 1/2 | 35 3/8 | 35 1/2 | 2425500 | |
23722 | LRCXG | 0 | 0 | |||||||
23723 | LRE | 200 | 35 | 36 3/4 | 37 1/2 | 0 | ||||
23724 | LREC | 0 | 0 | |||||||
23725 | LRED | 0 | 0 | |||||||
23726 | LREF | 30000 | 0.0050 | 0.0010 | 0.0200 | 0 | ||||
23727 | LREH | 0 | 0 | |||||||
23728 | LREK | 0 | 0 | |||||||
23729 | LRER | 0 | 0 | |||||||
23730 | LREW | 0 | 0 | |||||||
23731 | LRGI | 200 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
23732 | LRI | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/8 | 24 | 100 | |
23733 | LRIE | 0 | 0 | |||||||
23734 | LRIN | 0 | 0 | |||||||
23735 | LRMD | 4300 | 1.8125 | 1.7500 | 2.2500 | 0 | ||||
23736 | LRNG | 0 | 0 | |||||||
23737 | LRPSX | 0 | 23.53 | 23.53 | 23.53 | 0 | ||||
23738 | LRSI | 2000 | 3 | 2 3/4 | 3 | 2 3/4 | 2 3/4 | 3 1/8 | 15900 | |
23739 | LRSY | 500 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
23740 | LRT | 400 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 7/8 | 500 | |
23741 | LRTD | 0 | 0 | |||||||
23742 | LRU | 0 | 35.14 | 35.23 | 35.26 | 35.06 | 0 | |||
23743 | LRY | 200 | 23 3/8 | 23 5/8 | 23 5/8 | 23 3/8 | 23 1/8 | 23 5/8 | 3500 | |
23744 | LRYI | 0 | 0 | |||||||
23745 | LRYL | 0 | 0 | |||||||
23746 | LRYN | 0 | 0 | |||||||
23747 | LRYX | 0 | 0 | |||||||
23748 | LSA | 0 | 0 | |||||||
23749 | LSAC | 0 | 0 | |||||||
23750 | LSB | 1000 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 2000 | |||
23751 | LSBC | 0 | 0 | |||||||
23752 | LSBDX | 0 | 13.02 | 13.02 | 13.02 | 0 | ||||
23753 | LSBG | 0 | 0 | |||||||
23754 | LSBI | 600 | 19 1/2 | 18 1/2 | 19 1/2 | 0 | ||||
23755 | LSBS | 0 | 0 | |||||||
23756 | LSBX | 1000 | 8 1/4 | 8 5/8 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 31000 | |
23757 | LSBpC | 2000 | 38 1/4 | 0 | ||||||
23758 | LSC | 1000 | 1 1/4 | 0 | ||||||
23759 | LSCC | 3900 | 44 | 43 7/8 | 44 | 43 3/8 | 43 7/8 | 44 | 613700 | |
23760 | LSCEX | 0 | 19.62 | 19.62 | 20.60 | 0 | ||||
23761 | LSCI | 1000 | 11.7500 | 0 | ||||||
23762 | LSCO | 100 | 16 1/4 | 16 1/2 | 16 1/2 | 16 1/4 | 16 1/4 | 17 | 9700 | |
23763 | LSCP | 5000 | 5 1/2 | 5 1/2 | 5 9/16 | 5 3/8 | 5 3/8 | 5 5/8 | 19400 | |
23764 | LSCXX | 0 | 0.80 | 2.88 | 2.92 | 1265 | ||||
23765 | LSER | 9400 | 2 3/4 | 2 1/2 | 2 3/4 | 2 1/4 | 2 1/4 | 2 3/4 | 26200 | |
23766 | LSFT | 2000 | 0.0400 | 0.0400 | 0.0800 | 0 | ||||
23767 | LSGIX | 0 | 17.34 | 17.34 | 17.34 | 0 | ||||
23768 | LSGRX | 0 | 18.51 | 18.51 | 18.51 | 0 | ||||
23769 | LSGSX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
23770 | LSGT | 1500 | 13/32 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 15200 | |
23771 | LSGTW | 200 | 1/16 | 1/16 | 1/8 | 0 | ||||
23772 | LSHP | 0 | 0 | |||||||
23773 | LSHR | 0 | 0 | |||||||
23774 | LSI | 100 | 29 7/8 | 30 3/4 | 31 | 29 1/2 | 29 7/8 | 30 3/4 | 3900 | |
23775 | LSIA | 0 | 0 | |||||||
23776 | LSIB | 0 | 0 | |||||||
23777 | LSIC | 0 | 0 | |||||||
23778 | LSID | 0 | 0 | |||||||
23779 | LSIE | 0 | 0 | |||||||
23780 | LSIEX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
23781 | LSIF | 0 | 0 | |||||||
23782 | LSIG | 0 | 0 | |||||||
23783 | LSIH | 0 | 0 | |||||||
23784 | LSII | 0 | 0 | |||||||
23785 | LSIK | 0 | 0 | |||||||
23786 | LSIL | 0 | 0 | |||||||
23787 | LSIM | 2000 | 0.0200 | 0.0100 | 0.1000 | 0 | ||||
23788 | LSIN | 0 | 0 | |||||||
23789 | LSIO | 0 | 0 | |||||||
23790 | LSIP | 0 | 0 | |||||||
23791 | LSIR | 0 | 0 | |||||||
23792 | LSIS | 0 | 0 | |||||||
23793 | LSIT | 0 | 0 | |||||||
23794 | LSIU | 0 | 0 | |||||||
23795 | LSIW | 0 | 0 | |||||||
23796 | LSIX | 0 | 0 | |||||||
23797 | LSIY | 0 | 0 | |||||||
23798 | LSKI | 500 | 2 9/32 | 2 9/32 | 2 3/8 | 2 9/32 | 2 9/32 | 2 1/2 | 5200 | |
23799 | LSO | 9000 | 7 | 10 7/8 | 11 3/8 | 0 | ||||
23800 | LSOC | 0 | 0 | |||||||
23801 | LSOF | 0 | 0 | |||||||
23802 | LSOM | 0 | 0 | |||||||
23803 | LSON | 2500 | 18 3/4 | 19 1/2 | 19 1/2 | 18 3/4 | 18 3/4 | 19 1/4 | 21400 | |
23804 | LSOS | 0 | 0 | |||||||
23805 | LSOW | 0 | 0 | |||||||
23806 | LSOpA | 200 | 26 | 26 | 26 | 26 | 200 | |||
23807 | LSP | 500 | 15 1/4 | 15 | 15 1/4 | 0 | ||||
23808 | LSP.V | 0 | 0 | |||||||
23809 | LSPC | 0 | 0 | |||||||
23810 | LSPT | 10000 | 1.4750 | 1.3750 | 1.5000 | 1.3750 | 1.4375 | 1.5000 | 49500 | |
23811 | LSPw | 500 | 14 7/8 | 14 7/8 | 15 | 0 | ||||
23812 | LSR | 100 | 4 7/16 | 4 7/16 | 4 7/16 | 4 7/16 | 100 | |||
23813 | LSR.W | 0 | 0 | |||||||
23814 | LSR/WS | 3000 | 1 | 0 | ||||||
23815 | LSRE | 0 | 0 | |||||||
23816 | LSREF | 1000 | 26 1/8 | 25 1/2 | 26 1/2 | 25 | 26 1/8 | 26 3/8 | 1488600 | |
23817 | LSSCX | 0 | 18.70 | 18.70 | 18.70 | 0 | ||||
23818 | LSSI | 100 | 28 5/8 | 28 7/8 | 29 1/4 | 28 1/2 | 28 1/2 | 29 | 144300 | |
23819 | LSSIG | 70 | 107 | 106 1/2 | 108 1/4 | 0 | ||||
23820 | LSST | 2800 | 17 1/4 | 18 | 18 | 17 1/8 | 17 1/4 | 17 3/8 | 77600 | |
23821 | LSSTX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
23822 | LSTE | 0 | 0 | |||||||
23823 | LSTR | 1000 | 23 1/8 | 22 1/4 | 23 1/8 | 21 1/2 | 22 3/4 | 23 1/8 | 299700 | |
23824 | LSUS | 0 | 0 | |||||||
23825 | LSVB | 600 | 10.0000 | 0 | ||||||
23826 | LSVI | 1000 | 4 9/16 | 4 5/8 | 4 3/4 | 4 1/2 | 4 9/16 | 4 3/4 | 19600 | |
23827 | LSW | 0 | 75.60 | 75.70 | 76.21 | 75.28 | 0 | |||
23828 | LSXPF | 0 | 0.6000 | 0 | ||||||
23829 | LSY | 0 | 75.60 | 75.79 | 76.21 | 75.28 | 0 | |||
23830 | LSZ | 0 | 75.60 | 75.70 | 76.21 | 75.28 | 0 | |||
23831 | LTBG | 1000 | 7 3/4 | 8 1/2 | 8 7/8 | 7 5/8 | 7 7/8 | 8 | 184600 | |
23832 | LTC | 300 | 17 3/8 | 17 1/8 | 17 5/8 | 0 | ||||
23833 | LTCAX | 0 | 12.78 | 12.78 | 13.11 | 0 | ||||
23834 | LTCC | 0 | 0 | |||||||
23835 | LTCD | 0 | 0 | |||||||
23836 | LTCH | 1000 | 13 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 6100 | |
23837 | LTCS | 0 | 0 | |||||||
23838 | LTD/WD | 0 | 19 | 19 1/2 | 0 | |||||
23839 | LTDB | 0 | 0 | |||||||
23840 | LTDC | 0 | 0 | |||||||
23841 | LTDD | 0 | 0 | |||||||
23842 | LTDFX | 0 | 9.90 | 9.90 | 10.00 | 0 | ||||
23843 | LTDG | 0 | 0 | |||||||
23844 | LTDH | 0 | 0 | |||||||
23845 | LTDI | 0 | 0 | |||||||
23846 | LTDL | 0 | 0 | |||||||
23847 | LTDO | 0 | 0 | |||||||
23848 | LTDP | 0 | 0 | |||||||
23849 | LTDR | 0 | 0 | |||||||
23850 | LTDS | 0 | 0 | |||||||
23851 | LTDT | 0 | 0 | |||||||
23852 | LTDV | 0 | 0 | |||||||
23853 | LTDW | 0 | 0 | |||||||
23854 | LTDX | 0 | 0 | |||||||
23855 | LTDY | 0 | 0 | |||||||
23856 | LTEBX | 0 | 14.56 | 14.56 | 15.29 | 0 | ||||
23857 | LTEC | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 0 | ||||
23858 | LTEK | 1000 | 22 1/4 | 22 | 22 1/2 | 21 1/2 | 21 1/2 | 22 1/4 | 16600 | |
23859 | LTELP | 100 | 62.0000 | 0 | ||||||
23860 | LTFSX | 0 | 9.90 | 9.90 | 10.00 | 0 | ||||
23861 | LTFXX | 0 | 0.41 | 2.63 | 2.61 | 261 | ||||
23862 | LTG | 200 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 7/8 | 5 1/4 | 200 | |
23863 | LTGC | 0 | 0 | |||||||
23864 | LTGL | 2900 | 0.2500 | 0.1562 | 0.2400 | 0 | ||||
23865 | LTGT | 0 | 0 | |||||||
23866 | LTI | 300 | 19 | 18 7/8 | 19 | 18 7/8 | 600 | |||
23867 | LTIA | 0 | 0 | |||||||
23868 | LTIC | 0 | 0 | |||||||
23869 | LTII | 0 | 0 | |||||||
23870 | LTIK | 0 | 0 | |||||||
23871 | LTIL | 0 | 0 | |||||||
23872 | LTIN | 0 | 0 | |||||||
23873 | LTIO | 0 | 0 | |||||||
23874 | LTIP | 0 | 0 | |||||||
23875 | LTIR | 0 | 0 | |||||||
23876 | LTIS | 0 | 0 | |||||||
23877 | LTITX | 0 | 15.48 | 15.48 | 15.48 | 0 | ||||
23878 | LTIX | 0 | 0 | |||||||
23879 | LTIY | 0 | 0 | |||||||
23880 | LTM | 0 | 0 | |||||||
23881 | LTMCX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
23882 | LTMFX | 0 | 13.49 | 13.49 | 13.84 | 0 | ||||
23883 | LTNBX | 0 | 3.27 | 3.27 | 3.27 | 0 | ||||
23884 | LTNSX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
23885 | LTNYX | 0 | 3.26 | 3.26 | 3.33 | 0 | ||||
23886 | LTR | 2000 | 93 5/8 | 93 5/8 | 93 5/8 | 93 5/8 | 91 1/8 | 92 1/4 | 2000 | |
23887 | LTRC | 0 | 0 | |||||||
23888 | LTRE | 10000 | 47 7/8 | 46 7/8 | 48 | 46 1/4 | 47 1/2 | 48 | 167000 | |
23889 | LTRI | 0 | 0 | |||||||
23890 | LTRL | 0 | 0 | |||||||
23891 | LTRN | 0 | 0 | |||||||
23892 | LTRO | 0 | 0 | |||||||
23893 | LTRR | 0 | 0 | |||||||
23894 | LTRS | 0 | 0 | |||||||
23895 | LTRV | 0 | 0 | |||||||
23896 | LTRX | 0 | 0 | |||||||
23897 | LTRY | 0 | 0 | |||||||
23898 | LTRw | 0 | 75 7/8 | 78 1/8 | 0 | |||||
23899 | LTS | 0 | 0 | |||||||
23900 | LTT | 100 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 5/8 | 8 | 100 | |
23901 | LTTC | 1500 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
23902 | LTTI | 2500 | 0.4062 | 0.3750 | 0.4062 | 0.3750 | 0.3750 | 1.3750 | 6200 | |
23903 | LTTO | 2000 | 1 9/16 | 1 1/2 | 1 9/16 | 1 15/32 | 1 7/16 | 1 9/16 | 132000 | |
23904 | LTUS | 100 | 9 7/8 | 9 3/4 | 9 7/8 | 9 1/2 | 9 5/8 | 9 7/8 | 15100 | |
23905 | LTUSX | 0 | 12.38 | 12.38 | 12.70 | 0 | ||||
23906 | LTV | 2600 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 11 | 5000 | |
23907 | LTV.W | 0 | 0 | |||||||
23908 | LTV/WS | 100 | 5/8 | 9/16 | 7/8 | 0 | ||||
23909 | LTVC | 0 | 0 | |||||||
23910 | LTVL | 0 | 0 | |||||||
23911 | LTVN | 0 | 0 | |||||||
23912 | LTVT | 0 | 0 | |||||||
23913 | LTX | 0 | 128.77 | 129.35 | 129.74 | 128.14 | 128.12 | 129.37 | 0 | |
23914 | LTXX | 3000 | 6 1/16 | 6 3/16 | 6 1/4 | 5 3/4 | 6 | 6 1/16 | 499000 | |
23915 | LU | 200 | 51 7/8 | 52 3/8 | 52 1/2 | 51 3/4 | 51 1/2 | 52 | 19600 | |
23916 | LUB | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 | 22 3/8 | 3500 | |
23917 | LUBE | 0 | 0 | |||||||
23918 | LUBIX | 0 | 8.58 | 8.58 | 9.03 | 0 | ||||
23919 | LUBMX | 0 | 8.69 | 8.69 | 9.15 | 0 | ||||
23920 | LUBR | 0 | 0 | |||||||
23921 | LUBRX | 0 | 24.79 | 24.79 | 26.09 | 0 | ||||
23922 | LUBS | 0 | 0 | |||||||
23923 | LUC | 300 | 18 1/2 | 18 1/2 | 18 3/4 | 18 1/2 | 18 1/4 | 18 3/4 | 4000 | |
23924 | LUCB | 0 | 0 | |||||||
23925 | LUCC | 0 | 0 | |||||||
23926 | LUCI | 0 | 0 | |||||||
23927 | LUCK | 1000 | 2 | 2 1/4 | 2 1/4 | 2 | 2 | 2 1/4 | 14300 | |
23928 | LUCL | 0 | 0 | |||||||
23929 | LUCN | 0 | 0 | |||||||
23930 | LUCO | 0 | 0 | |||||||
23931 | LUCR | 1500 | 5 1/2 | 5 | 7 | 0 | ||||
23932 | LUCS | 0 | 0 | |||||||
23933 | LUCT | 0 | 0 | |||||||
23934 | LUCY | 2500 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 7000 | |
23935 | LUCYW | 900 | 3/8 | 3/8 | 5/8 | 0 | ||||
23936 | LUES | 0 | 0 | |||||||
23937 | LUFK | 600 | 21 1/2 | 22 | 22 | 21 1/2 | 21 1/4 | 22 | 1800 | |
23938 | LUFS | 0 | 0 | |||||||
23939 | LUGXX | 0 | 0.40 | 4.33 | 4.58 | 6521 | ||||
23940 | LUK | 200 | 27 7/8 | 27 7/8 | 27 7/8 | 27 7/8 | 26 3/8 | 27 3/8 | 500 | |
23941 | LUKN | 500 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 4 1/16 | 500 | |
23942 | LUKO | 0 | 0 | |||||||
23943 | LUKOY | 0 | 43.2500 | 36.5000 | 37.5000 | 0 | ||||
23944 | LUKY | 0 | 0 | |||||||
23945 | LUKYQ | 0 | 0 | |||||||
23946 | LUKw | 0 | 25 7/8 | 28 1/8 | 0 | |||||
23947 | LUM | 1500 | 10 1/2 | 0 | ||||||
23948 | LUMA | 2000 | 0.4062 | 0.4687 | 0.7187 | 0.4062 | 0.4062 | 0.4687 | 7600 | |
23949 | LUMI | 400 | 9 7/8 | 10 1/2 | 10 1/2 | 9 3/4 | 9 7/8 | 10 1/8 | 89900 | |
23950 | LUMM | 0 | 0 | |||||||
23951 | LUMN | 0 | 0 | |||||||
23952 | LUMNF | 0 | 1.0200 | 1.0000 | 2.1250 | 0 | ||||
23953 | LUMP | 0 | 0 | |||||||
23954 | LUND | 13000 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 3/4 | 27800 | |
23955 | LUNN | 2000 | 1 | 1 1/32 | 1 1/32 | 1 | 15/16 | 1 1/32 | 9500 | |
23956 | LUNR | 300 | 30 1/2 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 4900 | |
23957 | LUOGX | 0 | 12.99 | 12.99 | 13.67 | 0 | ||||
23958 | LUR | 34700 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 37700 | |||
23959 | LURC | 0 | 0 | |||||||
23960 | LURK | 0 | 0 | |||||||
23961 | LURS | 0 | 0 | |||||||
23962 | LURT | 0 | 0 | |||||||
23963 | LUSA | 4500 | 9 7/8 | 9 3/4 | 10 | 9 5/8 | 9 5/8 | 9 7/8 | 87500 | |
23964 | LUSGX | 0 | 9.62 | 9.62 | 9.77 | 0 | ||||
23965 | LUSK | 100 | 0.0500 | 0.0500 | 0.2187 | 0 | ||||
23966 | LUST | 1000 | 5 7/8 | 6 | 6 | 5 3/4 | 5 3/4 | 5 7/8 | 36700 | |
23967 | LUSTW | 500 | 1 3/8 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 1/2 | 18000 | |
23968 | LUSXX | 0 | 0.54 | 4.55 | 4.65 | 3368 | ||||
23969 | LUTH | 1000 | 3 1/2 | 3 5/8 | 3 7/8 | 3 1/2 | 3 3/8 | 3 3/4 | 23300 | |
23970 | LUV | 200 | 25 1/2 | 24 3/8 | 24 5/8 | 0 | ||||
23971 | LUVA | 0 | 0 | |||||||
23972 | LUVB | 0 | 0 | |||||||
23973 | LUVC | 0 | 0 | |||||||
23974 | LUVD | 0 | 0 | |||||||
23975 | LUVE | 0 | 0 | |||||||
23976 | LUVG | 0 | 0 | |||||||
23977 | LUVH | 0 | 0 | |||||||
23978 | LUVI | 0 | 0 | |||||||
23979 | LUVK | 0 | 0 | |||||||
23980 | LUVL | 0 | 0 | |||||||
23981 | LUVN | 0 | 0 | |||||||
23982 | LUVO | 0 | 0 | |||||||
23983 | LUVP | 0 | 0 | |||||||
23984 | LUVR | 0 | 0 | |||||||
23985 | LUVS | 0 | 0 | |||||||
23986 | LUVT | 0 | 0 | |||||||
23987 | LUVV | 0 | 0 | |||||||
23988 | LUVX | 0 | 0 | |||||||
23989 | LUVY | 0 | 0 | |||||||
23990 | LUVZ | 0 | 0 | |||||||
23991 | LUX | 100 | 60 1/4 | 63 1/2 | 64 1/8 | 0 | ||||
23992 | LUXA | 0 | 0 | |||||||
23993 | LUXT | 0 | 0 | |||||||
23994 | LUXW | 0 | 0 | |||||||
23995 | LUXY | 1400 | 3 11/16 | 3 15/16 | 3 15/16 | 3 11/16 | 3 11/16 | 3 13/16 | 40500 | |
23996 | LUXYW | 2000 | 1 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 14700 | |
23997 | LUw | 15000 | 39 1/8 | 42 1/4 | 42 5/8 | 0 | ||||
23998 | LV | 0 | 0 | |||||||
23999 | LV.A | 0 | 0 | |||||||
24000 | LV.B | 0 | 0 | |||||||
24001 | LVA | 700 | 40 1/2 | 40 1/2 | 41 1/8 | 0 | ||||
24002 | LVB | 100 | 17 1/2 | 16 3/4 | 17 1/8 | 0 | ||||
24003 | LVBC | 0 | 0 | |||||||
24004 | LVBH | 0 | 0 | |||||||
24005 | LVBI | 0 | 0 | |||||||
24006 | LVBJ | 0 | 0 | |||||||
24007 | LVBK | 0 | 0 | |||||||
24008 | LVBL | 0 | 0 | |||||||
24009 | LVBM | 0 | 0 | |||||||
24010 | LVBN | 0 | 0 | |||||||
24011 | LVBR | 0 | 0 | |||||||
24012 | LVBT | 0 | 0 | |||||||
24013 | LVBU | 0 | 0 | |||||||
24014 | LVBX | 0 | 0 | |||||||
24015 | LVC | 400 | 11 3/4 | 0 | ||||||
24016 | LVCB | 0 | 0 | |||||||
24017 | LVCI | 100 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 12100 | |
24018 | LVCIU | 0 | 0 | |||||||
24019 | LVCK | 0 | 0 | |||||||
24020 | LVCM | 0 | 0 | |||||||
24021 | LVCN | 0 | 0 | |||||||
24022 | LVCTF | 0 | 0.9150 | 0 | ||||||
24023 | LVDG | 1000 | 31/32 | 1 | 1 | 31/32 | 15/16 | 1 1/32 | 14000 | |
24024 | LVE | 0 | 0 | |||||||
24025 | LVEL | 5000 | 9 7/8 | 9 3/4 | 10 | 9 1/4 | 9 3/4 | 10 | 25700 | |
24026 | LVEN | 2500 | 11/32 | 11/32 | 13/32 | 11/32 | 11/32 | 3/8 | 82800 | |
24027 | LVENW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
24028 | LVENZ | 6000 | 1/32 | 1/32 | 1/16 | 0 | ||||
24029 | LVI | 1600 | 7/16 | 5/32 | 7/16 | 0 | ||||
24030 | LVIA | 3500 | 0.0002 | 0 | ||||||
24031 | LVIB | 0 | 0 | |||||||
24032 | LVIN | 0 | 0 | |||||||
24033 | LVIT | 0 | 0 | |||||||
24034 | LVMH | 0 | 0 | |||||||
24035 | LVMHY | 2000 | 49 1/4 | 49 1/4 | 49 1/4 | 49 | 49 | 49 1/4 | 3900 | |
24036 | LVMS | 4000 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
24037 | LVNIW | 2500 | 9/16 | 1/2 | 3/4 | 0 | ||||
24038 | LVNIZ | 10000 | 1/16 | 1/32 | 1/16 | 0 | ||||
24039 | LVNT | 0 | 0 | |||||||
24040 | LVNTF | 1200 | 11 3/8 | 11 1/2 | 11 3/4 | 11 1/4 | 11 3/8 | 11 5/8 | 77400 | |
24041 | LVNV | 0 | 0 | |||||||
24042 | LVS | 200 | 7 5/8 | 5 3/8 | 6 1/8 | 0 | ||||
24043 | LVSB | 200 | 24 1/4 | 23 5/8 | 24 1/4 | 0 | ||||
24044 | LVSC | 0 | 0 | |||||||
24045 | LVSI | 0 | 0 | |||||||
24046 | LVSM | 0 | 0 | |||||||
24047 | LVSW | 0 | 0 | |||||||
24048 | LVSX | 0 | 0 | |||||||
24049 | LVSY | 1100 | 2.7500 | 3.0000 | 3.7500 | 0 | ||||
24050 | LVTD | 1000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0300 | 1000 | |
24051 | LWAY | 5000 | 3 7/8 | 3 9/16 | 3 7/8 | 3 9/16 | 3 5/8 | 4 | 10300 | |
24052 | LWB | 0 | 0 | |||||||
24053 | LWGM | 10000 | 1.0100 | 0.8000 | 1.1000 | 0 | ||||
24054 | LWHI | 4000 | 0.0100 | 0.0050 | 0.0200 | 0 | ||||
24055 | LWN | 100 | 40 3/8 | 40 3/8 | 40 7/8 | 0 | ||||
24056 | LWNp | 200 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 1700 | |||
24057 | LWR | 300 | 3/8 | 0 | ||||||
24058 | LWRFF | 0 | 1.2000 | 0 | ||||||
24059 | LWTN | 0 | 0.0500 | 0.1900 | 0 | |||||
24060 | LX | 0 | 0 | |||||||
24061 | LXBK | 700 | 15 | 15 | 15 | 15 | 15 | 16 3/4 | 700 | |
24062 | LXCAX | 0 | 11.40 | 11.40 | 11.40 | 0 | ||||
24063 | LXCL | 2500 | 0.0025 | 0.0025 | 0.0350 | 0 | ||||
24064 | LXD | 0 | 82.55 | 82.12 | 82.79 | 81.17 | 0 | |||
24065 | LXDA | 0 | 0 | |||||||
24066 | LXEI | 1100 | 14 3/4 | 14 | 16 | 0 | ||||
24067 | LXGLX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
24068 | LXK | 500 | 26 1/8 | 26 1/2 | 26 3/4 | 26 | 25 3/4 | 26 1/8 | 2300 | |
24069 | LXKL | 0 | 0 | |||||||
24070 | LXKW | 0 | 0 | |||||||
24071 | LXMO | 300 | 12 1/4 | 12 1/2 | 12 1/2 | 12 1/4 | 12 | 12 1/2 | 600 | |
24072 | LXP | 700 | 12 5/8 | 13 | 13 3/8 | 0 | ||||
24073 | LXPY | 0 | 0 | |||||||
24074 | LXR | 500 | 2 1/8 | 2 1/8 | 2 9/16 | 0 | ||||
24075 | LXRRF | 0 | 1.4600 | 0 | ||||||
24076 | LXT | 0 | 114.93 | 114.66 | 115.73 | 113.39 | 0 | |||
24077 | LXU | 100 | 3 5/8 | 0 | ||||||
24078 | LYBC | 0 | 280.0000 | 355.0000 | 0 | |||||
24079 | LYC | 0 | 0 | |||||||
24080 | LYDC | 0 | 0 | |||||||
24081 | LYGOF | 0 | 0.4350 | 0 | ||||||
24082 | LYHI | 0 | 0 | |||||||
24083 | LYL | 0 | 0 | |||||||
24084 | LYLM | 0 | 0 | |||||||
24085 | LYN | 300 | 46 7/8 | 0 | ||||||
24086 | LYND | 0 | 0 | |||||||
24087 | LYNX | 0 | 0 | |||||||
24088 | LYO | 300 | 23 3/8 | 22 3/8 | 22 7/8 | 0 | ||||
24089 | LYOC | 0 | 0 | |||||||
24090 | LYOE | 0 | 0 | |||||||
24091 | LYOF | 0 | 0 | |||||||
24092 | LYOI | 0 | 0 | |||||||
24093 | LYON | 0 | 0 | |||||||
24094 | LYOO | 0 | 0 | |||||||
24095 | LYOT | 0 | 0 | |||||||
24096 | LYTE | 500 | 3.6250 | 4.0000 | 4.0000 | 3.6250 | 3.6250 | 4.3750 | 2500 | |
24097 | LYTMF | 0 | 2.6250 | 0 | ||||||
24098 | LYTS | 1000 | 11 7/8 | 11 3/4 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 94700 | |
24099 | LYX | 200 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 | 22 3/4 | 200 | |
24100 | LYX.A | 0 | 0 | |||||||
24101 | LYX.B | 0 | 0 | |||||||
24102 | LYXT | 1700 | 4.7500 | 0 | ||||||
24103 | LZ | 200 | 30 3/4 | 30 3/8 | 30 3/4 | 0 | ||||
24104 | LZB | 300 | 30 5/8 | 30 1/8 | 30 1/2 | 0 | ||||
24105 | LZBDX | 0 | 9.94 | 9.94 | 9.94 | 0 | ||||
24106 | LZBH | 0 | 0 | |||||||
24107 | LZBI | 0 | 0 | |||||||
24108 | LZBL | 0 | 0 | |||||||
24109 | LZBX | 0 | 0 | |||||||
24110 | LZEMX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
24111 | LZEQX | 0 | 20.26 | 20.26 | 20.26 | 0 | ||||
24112 | LZIEX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
24113 | LZIFX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
24114 | LZISX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
24115 | LZR | 0 | 0 | |||||||
24116 | LZSCX | 0 | 19.22 | 19.22 | 19.22 | 0 | ||||
24117 | LZSYX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
24118 | LZZR | 0 | 0 | |||||||
24119 | M | 0 | 0 | |||||||
24120 | M.AAL | 0 | 0 | |||||||
24121 | M.ACI | 0 | 0 | |||||||
24122 | M.ACX | 0 | 0 | |||||||
24123 | M.AGK | 0 | 0 | |||||||
24124 | M.AIA | 0 | 0 | |||||||
24125 | M.AIO | 0 | 0 | |||||||
24126 | M.AUB | 0 | 0 | |||||||
24127 | M.AUI | 0 | 0 | |||||||
24128 | M.AUV | 0 | 0 | |||||||
24129 | M.AVP | 0 | 0 | |||||||
24130 | M.AZM | 0 | 0 | |||||||
24131 | M.BCI | 0 | 0 | |||||||
24132 | M.BES | 0 | 0 | |||||||
24133 | M.BKM | 0 | 0 | |||||||
24134 | M.BRM | 0 | 0 | |||||||
24135 | M.BSR | 0 | 0 | |||||||
24136 | M.BXR | 0 | 0 | |||||||
24137 | M.CAQ | 0 | 0 | |||||||
24138 | M.CBI | 0 | 0 | |||||||
24139 | M.CDR | 0 | 0 | |||||||
24140 | M.CGZ | 0 | 0 | |||||||
24141 | M.CNG | 0 | 0 | |||||||
24142 | M.CNK | 0 | 0 | |||||||
24143 | M.CRI | 0 | 0 | |||||||
24144 | M.CSI | 0 | 0 | |||||||
24145 | M.CTC | 0 | 0 | |||||||
24146 | M.CTK | 0 | 0 | |||||||
24147 | M.CTV | 0 | 0 | |||||||
24148 | M.CVI | 0 | 0 | |||||||
24149 | M.CXN | 0 | 0 | |||||||
24150 | M.CZO | 0 | 0 | |||||||
24151 | M.CZQ | 0 | 0 | |||||||
24152 | M.DBX | 0 | 0 | |||||||
24153 | M.DDS | 0 | 0 | |||||||
24154 | M.DIR | 0 | 0 | |||||||
24155 | M.DIT | 0 | 0 | |||||||
24156 | M.DMK | 0 | 0 | |||||||
24157 | M.DOR | 0 | 0 | |||||||
24158 | M.DYN | 0 | 0 | |||||||
24159 | M.ECU | 0 | 0 | |||||||
24160 | M.EPU | 0 | 0 | |||||||
24161 | M.FFR | 0 | 0 | |||||||
24162 | M.FOX | 0 | 0 | |||||||
24163 | M.GBO | 0 | 0 | |||||||
24164 | M.GCR | 0 | 0 | |||||||
24165 | M.GDL | 0 | 0 | |||||||
24166 | M.GG | 0 | 0 | |||||||
24167 | M.GLB | 0 | 0 | |||||||
24168 | M.GMX | 0 | 0 | |||||||
24169 | M.GNE | 0 | 0 | |||||||
24170 | M.GNF | 0 | 0 | |||||||
24171 | M.GTL | 0 | 0 | |||||||
24172 | M.HEF | 0 | 0 | |||||||
24173 | M.HQQ | 0 | 0 | |||||||
24174 | M.HRX | 0 | 0 | |||||||
24175 | M.HUB | 0 | 0 | |||||||
24176 | M.ICA | 0 | 0 | |||||||
24177 | M.IDB | 0 | 0 | |||||||
24178 | M.IDM | 0 | 0 | |||||||
24179 | M.IFM | 0 | 0 | |||||||
24180 | M.IG | 0 | 0 | |||||||
24181 | M.IKE | 0 | 0 | |||||||
24182 | M.INE | 0 | 0 | |||||||
24183 | M.IOE | 0 | 0 | |||||||
24184 | M.IRO | 0 | 0 | |||||||
24185 | M.ITK | 0 | 0 | |||||||
24186 | M.JLB | 0 | 0 | |||||||
24187 | M.JML | 0 | 0 | |||||||
24188 | M.KBN | 0 | 0 | |||||||
24189 | M.KCR | 0 | 0 | |||||||
24190 | M.KHP | 0 | 0 | |||||||
24191 | M.KR | 0 | 0 | |||||||
24192 | M.LBL | 0 | 0 | |||||||
24193 | M.LED | 0 | 0 | |||||||
24194 | M.LER | 0 | 0 | |||||||
24195 | M.LEX | 0 | 0 | |||||||
24196 | M.LGI | 0 | 0 | |||||||
24197 | M.LLL | 0 | 0 | |||||||
24198 | M.LTS | 0 | 0 | |||||||
24199 | M.MAB | 0 | 0 | |||||||
24200 | M.MAR | 0 | 0 | |||||||
24201 | M.MAZ | 0 | 0 | |||||||
24202 | M.MCO | 0 | 0 | |||||||
24203 | M.MDN | 0 | 0 | |||||||
24204 | M.MKR | 0 | 0 | |||||||
24205 | M.MPE | 0 | 0 | |||||||
24206 | M.MQI | 0 | 0 | |||||||
24207 | M.MRR | 0 | 0 | |||||||
24208 | M.MTP | 0 | 0 | |||||||
24209 | M.MUG | 0 | 0 | |||||||
24210 | M.MYO | 0 | 0 | |||||||
24211 | M.NED | 0 | 0 | |||||||
24212 | M.NGV | 0 | 0 | |||||||
24213 | M.NMB | 0 | 0 | |||||||
24214 | M.NMX | 0 | 0 | |||||||
24215 | M.NRL | 0 | 0 | |||||||
24216 | M.NWB | 0 | 0 | |||||||
24217 | M.NXI | 0 | 0 | |||||||
24218 | M.OLS | 0 | 0 | |||||||
24219 | M.ORR | 0 | 0 | |||||||
24220 | M.OX | 0 | 0 | |||||||
24221 | M.PAN | 0 | 0 | |||||||
24222 | M.PCH | 0 | 0 | |||||||
24223 | M.PEX | 0 | 0 | |||||||
24224 | M.PG | 0 | 0 | |||||||
24225 | M.PKM | 0 | 0 | |||||||
24226 | M.PKN | 0 | 0 | |||||||
24227 | M.PLE | 0 | 0 | |||||||
24228 | M.PMK | 0 | 0 | |||||||
24229 | M.QEX | 0 | 0 | |||||||
24230 | M.RAU | 0 | 0 | |||||||
24231 | M.RBX | 0 | 0 | |||||||
24232 | M.RD | 0 | 0 | |||||||
24233 | M.RDS | 0 | 0 | |||||||
24234 | M.RNK | 0 | 0 | |||||||
24235 | M.RSM | 0 | 0 | |||||||
24236 | M.RTT | 0 | 0 | |||||||
24237 | M.SCA | 0 | 0 | |||||||
24238 | M.SDB | 0 | 0 | |||||||
24239 | M.SDQ | 0 | 0 | |||||||
24240 | M.SHX | 0 | 0 | |||||||
24241 | M.SMF | 0 | 0 | |||||||
24242 | M.SMG | 0 | 0 | |||||||
24243 | M.SNG | 0 | 0 | |||||||
24244 | M.SOI | 0 | 0 | |||||||
24245 | M.STJ | 0 | 0 | |||||||
24246 | M.SUE | 0 | 0 | |||||||
24247 | M.TCF | 0 | 0 | |||||||
24248 | M.TCM | 0 | 0 | |||||||
24249 | M.TDM | 0 | 0 | |||||||
24250 | M.TIO | 0 | 0 | |||||||
24251 | M.TL | 0 | 0 | |||||||
24252 | M.TMS | 0 | 0 | |||||||
24253 | M.TSF | 0 | 0 | |||||||
24254 | M.TSI | 0 | 0 | |||||||
24255 | M.UNV | 0 | 0 | |||||||
24256 | M.VCG | 0 | 0 | |||||||
24257 | M.VIA | 0 | 0 | |||||||
24258 | M.VIO | 0 | 0 | |||||||
24259 | M.VIR | 0 | 0 | |||||||
24260 | M.VNT | 0 | 0 | |||||||
24261 | M.VOG | 0 | 0 | |||||||
24262 | MA | 100 | 45 3/4 | 46 | 46 5/8 | 0 | ||||
24263 | MAA | 900 | 25 1/2 | 25 1/2 | 25 1/2 | 25 3/8 | 25 1/4 | 25 5/8 | 1500 | |
24264 | MAAGX | 0 | 11.26 | 11.26 | 11.88 | 0 | ||||
24265 | MAAHP | 9000 | 102.4500 | 0 | ||||||
24266 | MAAMX | 0 | 11.70 | 11.70 | 12.19 | 0 | ||||
24267 | MAAY | 0 | 0 | |||||||
24268 | MAAZX | 0 | 10.70 | 10.70 | 11.15 | 0 | ||||
24269 | MAApA | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/4 | 1500 | |||
24270 | MAB | 1500 | 19 | 19 | 19 | 19 | 18 3/4 | 19 3/8 | 1500 | |
24271 | MABA | 0 | 0 | |||||||
24272 | MABAX | 0 | 32.23 | 32.23 | 34.02 | 0 | ||||
24273 | MABG | 100 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 21 | 26 | 100 | |
24274 | MABI | 200 | 8.5000 | 0 | ||||||
24275 | MABX | 0 | 0 | |||||||
24276 | MABXA | 600 | 4 3/16 | 4 1/8 | 4 1/4 | 4 1/16 | 4 1/16 | 4 3/16 | 53000 | |
24277 | MABXX | 0 | 0.53 | 4.80 | 4.95 | 1040 | ||||
24278 | MAC | 100 | 23 3/8 | 23 | 23 3/8 | 0 | ||||
24279 | MACB | 0 | 0 | |||||||
24280 | MACC | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 11 1/2 | 500 | |
24281 | MACD | 600 | 35 7/8 | 37 | 37 | 35 1/2 | 34 1/2 | 36 1/2 | 7300 | |
24282 | MACE | 1500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 3/16 | 1500 | |
24283 | MACF | 0 | 0 | |||||||
24284 | MACG | 1000 | 4 1/2 | 4 3/8 | 4 9/16 | 0 | ||||
24285 | MACGU | 1000 | 6 | 7 1/4 | 8 3/4 | 0 | ||||
24286 | MACGW | 1000 | 3 3/8 | 3 1/8 | 3 1/2 | 0 | ||||
24287 | MACH | 2000 | 1.0000 | 0.8750 | 1.1250 | 0.8750 | 0.8750 | 1.1875 | 35300 | |
24288 | MACIX | 0 | 10.15 | 10.15 | 10.57 | 0 | ||||
24289 | MACK | 0 | 0 | |||||||
24290 | MACM | 0 | 0 | |||||||
24291 | MACMF | 0 | 0.5300 | 0 | ||||||
24292 | MACMX | 0 | 11.76 | 11.76 | 12.25 | 0 | ||||
24293 | MACPX | 0 | 32.61 | 32.61 | 34.42 | 0 | ||||
24294 | MACR | 100 | 17 5/8 | 18 | 18 1/8 | 17 1/4 | 17 5/8 | 17 3/4 | 299800 | |
24295 | MACS | 0 | 0 | |||||||
24296 | MACTX | 0 | 11.54 | 11.54 | 11.66 | 0 | ||||
24297 | MACWF | 0 | 2.6500 | 0 | ||||||
24298 | MACX | 0 | 0 | |||||||
24299 | MACZ | 0 | 0 | |||||||
24300 | MAD | 10000 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 3/8 | 24 | 10000 | |
24301 | MADA | 2000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
24302 | MADB | 1400 | 10 1/4 | 9 1/2 | 10 1/2 | 0 | ||||
24303 | MADCX | 0 | 14.80 | 14.80 | 15.62 | 0 | ||||
24304 | MADF | 0 | 0 | |||||||
24305 | MADG | 0 | 0 | |||||||
24306 | MADGF | 1000 | 8 5/8 | 8 3/4 | 8 3/4 | 8 7/16 | 8 5/8 | 8 3/4 | 364600 | |
24307 | MADH | 0 | 0 | |||||||
24308 | MADRX | 0 | 18.15 | 18.15 | 19.16 | 0 | ||||
24309 | MADU | 0 | 0 | |||||||
24310 | MADVX | 0 | 13.02 | 13.02 | 13.74 | 0 | ||||
24311 | MAEB | 0 | 0 | |||||||
24312 | MAEFX | 0 | 17.48 | 17.48 | 18.45 | 0 | ||||
24313 | MAEN | 0 | 0 | |||||||
24314 | MAENF | 1000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 7/8 | 5 | 32400 | |
24315 | MAETX | 0 | 15.63 | 15.63 | 16.50 | 0 | ||||
24316 | MAEX | 0 | 0 | |||||||
24317 | MAF | 800 | 12 1/4 | 11 7/8 | 12 1/4 | 0 | ||||
24318 | MAFB | 100 | 34 3/4 | 33 3/4 | 36 | 33 1/4 | 34 3/4 | 35 1/4 | 196300 | |
24319 | MAFGX | 0 | 15.59 | 15.59 | 16.45 | 0 | ||||
24320 | MAFMX | 0 | 10.14 | 10.14 | 10.56 | 0 | ||||
24321 | MAFSX | 0 | 9.66 | 9.66 | 10.06 | 0 | ||||
24322 | MAG | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 1/4 | 300 | |
24323 | MAGBX | 0 | 12.75 | 12.75 | 13.28 | 0 | ||||
24324 | MAGC | 20000 | 0.2500 | 0 | ||||||
24325 | MAGCX | 0 | 10.69 | 10.69 | 11.28 | 0 | ||||
24326 | MAGD | 0 | 0 | |||||||
24327 | MAGE | 3200 | 0.5312 | 0.5625 | 0.5625 | 0.5312 | 0.3750 | 0.6875 | 5200 | |
24328 | MAGFX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
24329 | MAGI | 200 | 28 7/8 | 28 7/8 | 29 1/8 | 0 | ||||
24330 | MAGIX | 0 | 18.86 | 18.86 | 19.65 | 0 | ||||
24331 | MAGL | 0 | 0 | |||||||
24332 | MAGLA | 1000 | 1 | 7/8 | 1 | 7/8 | 7/8 | 1 | 3000 | |
24333 | MAGLL | 8000 | 7/32 | 1/8 | 7/32 | 0 | ||||
24334 | MAGLU | 800 | 1 1/2 | 1 1/8 | 2 1/4 | 0 | ||||
24335 | MAGLW | 5000 | 5/32 | 5/32 | 9/32 | 0 | ||||
24336 | MAGLZ | 10000 | 1/32 | 1/16 | 1/16 | 1/32 | 1/32 | 1/16 | 15000 | |
24337 | MAGN | 800 | 8 7/8 | 9 1/8 | 9 1/8 | 8 3/4 | 8 7/8 | 9 1/8 | 58700 | |
24338 | MAGOX | 0 | 9.63 | 9.63 | 10.03 | 0 | ||||
24339 | MAGRX | 0 | 18.94 | 18.94 | 19.99 | 0 | ||||
24340 | MAGS | 0 | 0 | |||||||
24341 | MAGSF | 500 | 5 3/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 3/8 | 5 3/4 | 10600 | |
24342 | MAGT | 0 | 0 | |||||||
24343 | MAGUX | 0 | 15.14 | 15.14 | 15.77 | 0 | ||||
24344 | MAGV | 500 | 0.1875 | 0.1562 | 0.6562 | 1000 | ||||
24345 | MAGVX | 0 | 10.92 | 10.92 | 11.53 | 0 | ||||
24346 | MAH | 200 | 22 | 22 | 22 | 22 | 21 1/8 | 21 5/8 | 200 | |
24347 | MAHA | 0 | 0 | |||||||
24348 | MAHC | 0 | 0 | |||||||
24349 | MAHCX | 0 | 5.56 | 5.56 | 5.87 | 0 | ||||
24350 | MAHDX | 0 | 15.13 | 15.13 | 15.97 | 0 | ||||
24351 | MAHF | 0 | 0 | |||||||
24352 | MAHI | 500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
24353 | MAHIX | 0 | 7.97 | 7.97 | 8.30 | 0 | ||||
24354 | MAHN | 500 | 1.0000 | 0.3750 | 1.0000 | 0 | ||||
24355 | MAHO | 0 | 0 | |||||||
24356 | MAHQX | 0 | 11.46 | 11.46 | 11.94 | 0 | ||||
24357 | MAHT | 0 | 0 | |||||||
24358 | MAHw | 0 | 20 7/8 | 23 1/8 | 0 | |||||
24359 | MAI | 1000 | 33 | 33 | 33 | 33 | 1000 | |||
24360 | MAIBX | 0 | 9.51 | 9.51 | 9.51 | 0 | ||||
24361 | MAID | 0 | 0 | |||||||
24362 | MAIDY | 15000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/2 | 41000 | |
24363 | MAIEX | 0 | 12.02 | 12.02 | 12.69 | 0 | ||||
24364 | MAII | 200 | 10 3/4 | 11 3/8 | 11 3/8 | 10 3/4 | 10 3/4 | 11 3/8 | 600 | |
24365 | 400 | 22 1/8 | 21 7/8 | 22 1/4 | 21 7/8 | 22 | 22 3/8 | 12800 | ||
24366 | MAIN | 1200 | 1 3/4 | 1 3/4 | 1 7/8 | 1 3/4 | 1 3/4 | 1 15/16 | 47700 | |
24367 | MAIR | 900 | 12 11/16 | 12 7/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 3/4 | 116500 | |
24368 | MAIT | 0 | 0 | |||||||
24369 | MAJ | 800 | 3 | 3 | 3 3/8 | 0 | ||||
24370 | MAJC | 0 | 0 | |||||||
24371 | MAJK | 200 | 4.0000 | 3.2500 | 4.0000 | 0 | ||||
24372 | MAJR | 200 | 1 9/16 | 1 17/32 | 1 9/16 | 1 17/32 | 1 17/32 | 2 | 600 | |
24373 | MAJS | 0 | 0 | |||||||
24374 | MAJT | 0 | 0 | |||||||
24375 | MAKL | 100 | 85 7/8 | 87 | 89 | 85 | 85 | 89 | 1600 | |
24376 | MAKO | 700 | 3 3/8 | 2 15/16 | 3 3/8 | 2 15/16 | 2 7/8 | 3 3/8 | 6400 | |
24377 | MAKOW | 1200 | 1 1/8 | 13/16 | 1 1/8 | 13/16 | 13/16 | 1 1/8 | 20800 | |
24378 | MAKOX | 0 | 6.63 | 6.63 | 6.63 | 0 | ||||
24379 | MAKT | 0 | 0 | |||||||
24380 | MAL | 100 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 14 3/8 | 14 3/4 | 1100 | |
24381 | MALB | 0 | 0 | |||||||
24382 | MALI | 0 | 0 | |||||||
24383 | MALJ | 0 | 0 | |||||||
24384 | MALL | 400 | 10 1/8 | 10 1/8 | 10 3/8 | 10 1/8 | 10 1/8 | 10 1/2 | 76200 | |
24385 | MALMX | 0 | 9.96 | 9.96 | 10.06 | 0 | ||||
24386 | MALN | 0 | 0 | |||||||
24387 | MALOX | 0 | 15.64 | 15.64 | 16.51 | 0 | ||||
24388 | MALT | 2000 | 4 1/8 | 4 | 4 1/4 | 4 | 4 | 4 1/4 | 15800 | |
24389 | MALTX | 0 | 12.82 | 12.82 | 13.53 | 0 | ||||
24390 | MALU | 0 | 0 | |||||||
24391 | MALUZ | 11000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1200 | 11000 | |
24392 | MALZ | 0 | 0 | |||||||
24393 | MAM | 500 | 13 | 13 | 13 | 13 | 12 3/4 | 14 | 1000 | |
24394 | MAMA | 5000 | 2 9/16 | 0 | ||||||
24395 | MAMAU | 5500 | 3 1/4 | 0 | ||||||
24396 | MAMC | 0 | 0 | |||||||
24397 | MAMCX | 0 | 10.14 | 10.14 | 10.56 | 0 | ||||
24398 | MAMD | 0 | 0 | |||||||
24399 | MAME | 1500 | 10 | 9 3/8 | 10 | 0 | ||||
24400 | MAMI | 0 | 0 | |||||||
24401 | MAMIX | 0 | 8.11 | 8.11 | 8.45 | 0 | ||||
24402 | MAMK | 0 | 0 | |||||||
24403 | MAML | 0 | 0 | |||||||
24404 | MAMM | 0 | 0 | |||||||
24405 | MAMN | 0 | 0 | |||||||
24406 | MAMO | 1000 | 2 5/16 | 2 17/32 | 2 17/32 | 2 5/16 | 2 9/32 | 2 11/32 | 52500 | |
24407 | MAMS | 0 | 0 | |||||||
24408 | MAMT | 1000 | 4.6250 | 4.8125 | 4.8125 | 4.5625 | 4.5625 | 4.7500 | 18200 | |
24409 | MAMTX | 0 | 10.05 | 10.05 | 10.15 | 0 | ||||
24410 | MAMX | 0 | 0 | |||||||
24411 | MAN | 100 | 32 1/4 | 33 1/8 | 33 1/8 | 31 3/4 | 32 | 32 3/8 | 2700 | |
24412 | MANA | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 1000 | |
24413 | MANBX | 0 | 10.58 | 10.58 | 11.02 | 0 | ||||
24414 | MANC | 2000 | 10 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/4 | 1363200 | |
24415 | MANE | 0 | 0 | |||||||
24416 | MANF | 0 | 0 | |||||||
24417 | MANI | 0 | 0 | |||||||
24418 | MANJX | 0 | 10.90 | 10.90 | 11.35 | 0 | ||||
24419 | MANKX | 0 | 11.32 | 11.32 | 11.79 | 0 | ||||
24420 | MANLX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
24421 | MANP | 0 | 0 | |||||||
24422 | MANPP | 0 | 0 | |||||||
24423 | MANS | 600 | 7 7/8 | 8 1/2 | 8 1/2 | 7 7/8 | 7 7/8 | 8 1/4 | 3200 | |
24424 | MANT | 0 | 0 | |||||||
24425 | MANU | 200 | 37 1/4 | 37 1/8 | 37 3/8 | 37 1/8 | 37 1/4 | 37 3/8 | 43300 | |
24426 | MANY | 0 | 0 | |||||||
24427 | MANZ | 0 | 0 | |||||||
24428 | MAOR | 0 | 0 | |||||||
24429 | MAOSF | 0 | 1.2500 | 0 | ||||||
24430 | MAP | 100 | 19 | 0 | ||||||
24431 | MAPAY | 0 | 2.7500 | 0 | ||||||
24432 | MAPB | 0 | 0 | |||||||
24433 | MAPCX | 0 | 24.06 | 24.06 | 25.39 | 0 | ||||
24434 | MAPNX | 0 | 13.35 | 13.35 | 14.09 | 0 | ||||
24435 | MAPS | 3000 | 10 7/8 | 10 7/8 | 11 1/2 | 10 3/4 | 10 3/4 | 11 1/4 | 16700 | |
24436 | MAPT | 0 | 0 | |||||||
24437 | MAPTX | 0 | 11.91 | 11.91 | 11.91 | 0 | ||||
24438 | MAPW | 0 | 0 | |||||||
24439 | MAPYX | 0 | 11.35 | 11.35 | 11.82 | 0 | ||||
24440 | MAQRX | 0 | 28.58 | 28.58 | 30.16 | 0 | ||||
24441 | MAR | 3400 | 55 5/8 | 55 5/8 | 55 5/8 | 55 | 55 1/8 | 55 5/8 | 10200 | |
24442 | MARA | 0 | 0 | |||||||
24443 | MARB | 2000 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.0000 | 2.5000 | 2000 | |
24444 | MARC | 1000 | 22 1/4 | 21 1/4 | 22 1/4 | 0 | ||||
24445 | MARG | 1500 | 3.5000 | 3.6250 | 3.7500 | 3.5000 | 3.3750 | 3.6875 | 13300 | |
24446 | MARI | 0 | 0 | |||||||
24447 | MARK | 1000 | 7.8750 | 7.8750 | 7.8750 | 7.2500 | 7.3750 | 7.8750 | 11300 | |
24448 | MARKT | 0 | 0 | |||||||
24449 | MARMX | 0 | 9.83 | 9.83 | 10.03 | 0 | ||||
24450 | MARN | 300 | 20 3/4 | 20 3/4 | 21 1/2 | 0 | ||||
24451 | MARP | 0 | 0 | |||||||
24452 | MARPS | 200 | 14 3/4 | 14 | 15 1/2 | 0 | ||||
24453 | MARQ | 0 | 0 | |||||||
24454 | MARQA | 2400 | 17 7/8 | 17 5/8 | 18 1/8 | 17 5/8 | 17 5/8 | 18 1/8 | 19800 | |
24455 | MARR | 0 | 0 | |||||||
24456 | MARS | 0 | 0 | |||||||
24457 | MARSA | 1000 | 11 3/4 | 11 1/4 | 12 | 11 1/4 | 11 3/4 | 12 1/4 | 6600 | |
24458 | MARSB | 2000 | 11 1/4 | 10 3/4 | 11 1/2 | 10 3/4 | 11 | 11 1/2 | 18500 | |
24459 | MARSG | 5 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 94 | 95 1/2 | 5 | |
24460 | MART | 1000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 5200 | |
24461 | MARTW | 300 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
24462 | MARU | 0 | 0 | |||||||
24463 | MARUY | 0 | 0 | |||||||
24464 | MARV | 0 | 0 | |||||||
24465 | MARX | 0 | 0 | |||||||
24466 | MARXX | 0 | 0.53 | 5.10 | 5.27 | 10652 | ||||
24467 | MARY | 500 | 21 7/8 | 21 3/8 | 21 7/8 | 21 3/8 | 21 5/8 | 21 7/8 | 8400 | |
24468 | MAS | 2000 | 36 3/8 | 36 | 36 3/8 | 36 | 35 1/2 | 36 3/4 | 5900 | |
24469 | MAS.A | 0 | 0 | |||||||
24470 | MASA | 0 | 0 | |||||||
24471 | MASB | 500 | 37 5/8 | 37 5/8 | 37 5/8 | 37 5/8 | 37 1/4 | 38 | 500 | |
24472 | MASC | 0 | 0 | |||||||
24473 | MASD | 0 | 0 | |||||||
24474 | MASF | 0 | 0 | |||||||
24475 | MASG | 0 | 0 | |||||||
24476 | MASK | 1000 | 12 1/4 | 12 1/2 | 12 7/8 | 12 1/4 | 12 1/4 | 12 7/8 | 24400 | |
24477 | MASL | 0 | 0 | |||||||
24478 | MASPX | 0 | 19.59 | 19.59 | 20.68 | 0 | ||||
24479 | MASS | 0 | 0 | |||||||
24480 | MAST | 500 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.5000 | 500 | |
24481 | MASTX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
24482 | MASX | 3000 | 48 1/2 | 54 | 54 3/4 | 46 3/4 | 48 1/4 | 48 3/4 | 731500 | |
24483 | MASY | 0 | 0 | |||||||
24484 | MAT | 100 | 31 | 30 5/8 | 31 | 30 5/8 | 30 7/8 | 31 3/8 | 13800 | |
24485 | MATC | 0 | 0 | |||||||
24486 | MATCX | 0 | 5.25 | 5.25 | 5.54 | 0 | ||||
24487 | MATD | 0 | 0 | |||||||
24488 | MATE | 100 | 18 1/4 | 18 1/2 | 18 1/2 | 18 1/4 | 17 | 18 1/2 | 600 | |
24489 | MATEP | 1600 | 25 1/4 | 24 1/4 | 25 1/4 | 24 1/4 | 24 1/4 | 25 1/4 | 3200 | |
24490 | MATEX | 0 | 10.75 | 10.75 | 11.20 | 0 | ||||
24491 | MATF | 0 | 0 | |||||||
24492 | MATFF | 0 | 0.9600 | 0 | ||||||
24493 | MATG | 0 | 0 | |||||||
24494 | MATH | 500 | 4 3/8 | 4 1/2 | 4 5/8 | 4 1/4 | 4 1/4 | 4 5/8 | 13900 | |
24495 | MATI | 0 | 0 | |||||||
24496 | MATK | 4000 | 18 5/8 | 18 3/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 59900 | |
24497 | MATL | 0 | 0 | |||||||
24498 | MATM | 0 | 0 | |||||||
24499 | MATO | 0 | 0 | |||||||
24500 | MATP | 0 | 0 | |||||||
24501 | MATR | 1000 | 6 3/8 | 6 1/8 | 6 3/8 | 6 | 6 | 6 3/8 | 62700 | |
24502 | MATRX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
24503 | MATS | 0 | 0 | |||||||
24504 | MATSF | 0 | 16.7790 | 0 | ||||||
24505 | MATT | 700 | 2 5/32 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/16 | 5700 | |
24506 | MATV | 0 | 0 | |||||||
24507 | MATVY | 500 | 17 | 16 1/8 | 17 | 16 1/8 | 16 5/8 | 17 | 72600 | |
24508 | MATW | 100 | 29 3/8 | 29 3/8 | 29 3/4 | 29 | 29 | 29 3/4 | 14400 | |
24509 | MATWX | 0 | 18.48 | 18.48 | 19.50 | 0 | ||||
24510 | MATX | 900 | 9 | 8 3/8 | 9 1/8 | 8 3/8 | 8 3/4 | 9 | 338600 | |
24511 | MATXX | 0 | 0 | |||||||
24512 | MAUI | 100 | 46.2500 | 46.2500 | 46.2500 | 46.2500 | 43.0000 | 50.0000 | 100 | |
24513 | MAUR | 0 | 0 | |||||||
24514 | MAURY | 0 | 39.2500 | 0 | ||||||
24515 | MAUTX | 0 | 9.60 | 9.60 | 10.00 | 0 | ||||
24516 | MAVH | 0 | 0 | |||||||
24517 | MAVK | 1000 | 15 5/8 | 15 7/8 | 15 7/8 | 15 5/8 | 15 5/8 | 15 7/8 | 152100 | |
24518 | MAVR | 500 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 2.0000 | 600 | |
24519 | MAW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 7/16 | 3/4 | 3200 | |
24520 | MAWIX | 0 | 8.96 | 8.96 | 9.33 | 0 | ||||
24521 | MAWN | 0 | 0 | |||||||
24522 | MAWT | 0 | 0 | |||||||
24523 | MAX | 200 | 6 7/8 | 0 | ||||||
24524 | MAX.A | 0 | 0 | |||||||
24525 | MAXA | 200 | 0.0010 | 0 | ||||||
24526 | MAXC | 1000 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 8 | 4500 | |
24527 | MAXD | 0 | 0 | |||||||
24528 | MAXE | 500 | 6 7/8 | 6 5/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 2900 | |
24529 | MAXI | 200 | 21 3/8 | 22 5/16 | 22 1/2 | 21 3/8 | 21 3/8 | 21 7/8 | 36900 | |
24530 | MAXM | 400 | 15 1/2 | 14 1/2 | 15 3/4 | 14 1/2 | 15 1/2 | 15 3/4 | 82100 | |
24531 | MAXN | 0 | 0 | |||||||
24532 | MAXO | 0 | 0 | |||||||
24533 | MAXS | 100 | 7 1/2 | 6 5/8 | 7 1/4 | 0 | ||||
24534 | MAXT | 0 | 0 | |||||||
24535 | MAXX | 1000 | 5 1/4 | 5 1/2 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 23400 | |
24536 | MAXXU | 800 | 12.5000 | 12.5000 | 13.5000 | 0 | ||||
24537 | MAXXW | 500 | 1 3/4 | 1 13/16 | 1 31/32 | 1 3/4 | 1 3/4 | 1 31/32 | 6200 | |
24538 | MAY | 2700 | 48 | 47 1/2 | 48 | 47 1/2 | 47 7/8 | 48 3/8 | 10600 | |
24539 | MAYF | 0 | 0 | |||||||
24540 | MAYI | 0 | 0 | |||||||
24541 | MAYM | 0 | 0 | |||||||
24542 | MAYN | 0 | 0 | |||||||
24543 | MAYO | 0 | 0 | |||||||
24544 | MAYS | 300 | 9 3/4 | 9 1/4 | 11 | 0 | ||||
24545 | MAZ | 0 | 0 | |||||||
24546 | MAw | 0 | 43 7/8 | 47 1/8 | 0 | |||||
24547 | MB | 500 | 7 | 6 1/2 | 7 1/4 | 0 | ||||
24548 | MBAFX | 0 | 9.43 | 9.43 | 9.43 | 0 | ||||
24549 | MBAGX | 0 | 11.19 | 11.19 | 11.19 | 0 | ||||
24550 | MBAI | 100 | 2.8750 | 2.0000 | 2.7500 | 0 | ||||
24551 | MBAJX | 0 | 9.62 | 9.62 | 9.62 | 0 | ||||
24552 | MBAKX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
24553 | MBAMX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
24554 | MBASX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
24555 | MBAZX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
24556 | MBB | 200 | 19 | 18 3/4 | 19 | 18 3/4 | 1200 | |||
24557 | MBBAX | 0 | 31.74 | 31.74 | 31.74 | 0 | ||||
24558 | MBBC | 3000 | 15 | 15 1/8 | 15 1/8 | 15 | 14 7/8 | 15 1/8 | 28100 | |
24559 | MBBVX | 0 | 20.29 | 20.29 | 20.29 | 0 | ||||
24560 | MBC | 0 | 0 | |||||||
24561 | MBCA | 1000 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.6250 | 1000 | |
24562 | MBCAX | 0 | 5.62 | 5.62 | 5.62 | 0 | ||||
24563 | MBCCX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
24564 | MBCIX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
24565 | MBCMX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
24566 | MBCOX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
24567 | MBCPX | 0 | 31.89 | 31.89 | 31.89 | 0 | ||||
24568 | MBCTX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
24569 | MBCXX | 0 | 0.58 | 2.83 | 2.89 | 13661 | ||||
24570 | MBD/WD | 0 | 0 | |||||||
24571 | MBDC | 100 | 5.0000 | 0 | ||||||
24572 | MBDCX | 0 | 14.58 | 14.58 | 14.58 | 0 | ||||
24573 | MBDRX | 0 | 17.96 | 17.96 | 17.96 | 0 | ||||
24574 | MBDVX | 0 | 13.02 | 13.02 | 13.02 | 0 | ||||
24575 | MBE | 8000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 8000 | |||
24576 | MBEAY | 0 | 43.7500 | 0 | ||||||
24577 | MBEFX | 0 | 16.22 | 16.22 | 16.22 | 0 | ||||
24578 | MBEN | 300 | 65.0000 | 56.0000 | 67.0000 | 0 | ||||
24579 | MBETX | 0 | 15.56 | 15.56 | 15.56 | 0 | ||||
24580 | MBFA | 1000 | 3 1/4 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 5/8 | 6400 | |
24581 | MBFB | 0 | 0 | |||||||
24582 | MBFD | 0 | 0 | |||||||
24583 | MBFGX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
24584 | MBFHF | 0 | 0.4300 | 0 | ||||||
24585 | MBFMX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
24586 | MBFSX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
24587 | MBGCX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
24588 | MBGEX | 0 | 21.70 | 21.70 | 21.70 | 0 | ||||
24589 | MBGOX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
24590 | MBGRX | 0 | 18.98 | 18.98 | 18.98 | 0 | ||||
24591 | MBGUX | 0 | 15.10 | 15.10 | 15.10 | 0 | ||||
24592 | MBGVX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
24593 | MBHA | 0 | 0 | |||||||
24594 | MBHCX | 0 | 4.90 | 4.90 | 4.90 | 0 | ||||
24595 | MBHDX | 0 | 14.42 | 14.42 | 14.42 | 0 | ||||
24596 | MBHIX | 0 | 7.97 | 7.97 | 7.97 | 0 | ||||
24597 | MBHQX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
24598 | MBI | 100 | 102 3/8 | 102 1/2 | 102 1/2 | 102 1/8 | 102 1/2 | 103 | 700 | |
24599 | MBIA | 300 | 31 | 30 1/4 | 31 | 30 1/4 | 30 1/4 | 31 | 3300 | |
24600 | MBIC | 0 | 0 | |||||||
24601 | MBIEX | 0 | 11.77 | 11.77 | 11.77 | 0 | ||||
24602 | MBII | 0 | 0 | |||||||
24603 | MBIL | 0 | 0 | |||||||
24604 | MBIS | 0 | 0 | |||||||
24605 | MBIT | 0 | 0 | |||||||
24606 | MBIX | 0 | 0 | |||||||
24607 | MBJA | 0 | 0 | |||||||
24608 | MBJI | 0 | 0 | |||||||
24609 | MBK | 2000 | 20 1/2 | 20 | 20 7/8 | 0 | ||||
24610 | MBKA | 0 | 0 | |||||||
24611 | MBKC | 0 | 0 | |||||||
24612 | MBKG | 0 | 0 | |||||||
24613 | MBKH | 0 | 0 | |||||||
24614 | MBKK | 0 | 0 | |||||||
24615 | MBKL | 400 | 28.0000 | 0 | ||||||
24616 | MBKN | 0 | 0 | |||||||
24617 | MBKO | 0 | 0 | |||||||
24618 | MBKT | 300 | 31.2500 | 0 | ||||||
24619 | MBKZ | 0 | 0 | |||||||
24620 | MBL | 0 | 0 | |||||||
24621 | MBLA | 2000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 3/16 | 2000 | |
24622 | MBLDX | 0 | 13.07 | 13.07 | 13.07 | 0 | ||||
24623 | MBLE | 500 | 24 1/2 | 24 7/8 | 25 1/4 | 24 1/2 | 24 1/2 | 25 1/4 | 2200 | |
24624 | MBLF | 3000 | 20 | 19 | 21 | 0 | ||||
24625 | MBLFX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
24626 | MBLG | 3800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1562 | 12800 | |
24627 | MBLL | 0 | 0 | |||||||
24628 | MBLM | 600 | 1 11/32 | 1 17/32 | 1 19/32 | 1 1/4 | 1 9/32 | 1 11/32 | 419300 | |
24629 | MBLMX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
24630 | MBLOX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
24631 | MBLS | 0 | 0 | |||||||
24632 | MBLTX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
24633 | MBLX | 0 | 0 | |||||||
24634 | MBLY | 0 | 0 | |||||||
24635 | MBLYA | 24400 | 0.1250 | 0.5625 | 0.8750 | 273100 | ||||
24636 | MBMCX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
24637 | MBMHX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
24638 | MBMI | 100 | 16 7/8 | 17 | 17 3/4 | 16 7/8 | 16 7/8 | 17 3/4 | 9300 | |
24639 | MBMIX | 0 | 8.11 | 8.11 | 8.11 | 0 | ||||
24640 | MBMMX | 0 | 9.41 | 9.41 | 9.41 | 0 | ||||
24641 | MBMNX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
24642 | MBMTX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
24643 | MBN | 800 | 29 1/4 | 0 | ||||||
24644 | MBNBX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
24645 | MBNCX | 0 | 11.82 | 11.82 | 11.82 | 0 | ||||
24646 | MBNJX | 0 | 10.89 | 10.89 | 10.89 | 0 | ||||
24647 | MBNKX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
24648 | MBNLX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
24649 | MBNWX | 0 | 10.57 | 10.57 | 10.57 | 0 | ||||
24650 | MBNXX | 0 | 0.67 | 2.88 | 2.93 | 9367 | ||||
24651 | MBNY | 100 | 33 | 33 | 33 | 33 | 31 1/2 | 33 | 100 | |
24652 | MBNYX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
24653 | MBOC | 800 | 5 1/2 | 5 1/4 | 5 3/4 | 0 | ||||
24654 | MBOHX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
24655 | MBOPQ | 26500 | 1.7500 | 0 | ||||||
24656 | MBORX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
24657 | MBPAX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
24658 | MBPCX | 0 | 22.83 | 22.83 | 22.83 | 0 | ||||
24659 | MBPNX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
24660 | MBPYX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
24661 | MBQRX | 0 | 26.60 | 26.60 | 26.60 | 0 | ||||
24662 | MBR | 100 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 7/8 | 100 | |
24663 | MBRK | 100 | 2 | 1 3/8 | 2 | 0 | ||||
24664 | MBRS | 500 | 10 1/2 | 10 1/2 | 11 | 10 1/2 | 10 1/2 | 11 | 64200 | |
24665 | MBRW | 100 | 3 7/8 | 3 3/4 | 4 1/8 | 3 3/4 | 3 7/8 | 4 1/8 | 1600 | |
24666 | MBS | 3000 | 18 5/8 | 20 1/8 | 20 3/4 | 0 | ||||
24667 | MBSC | 5000 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | 25000 | |
24668 | MBSIX | 0 | 7.82 | 7.82 | 7.82 | 0 | ||||
24669 | MBSP | 300 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 300 | |
24670 | MBSPX | 0 | 18.87 | 18.87 | 18.87 | 0 | ||||
24671 | MBSQ | 0 | 0 | |||||||
24672 | MBTCX | 0 | 5.04 | 5.04 | 5.04 | 0 | ||||
24673 | MBTEX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
24674 | MBTWX | 0 | 17.79 | 17.79 | 17.79 | 0 | ||||
24675 | MBUTX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
24676 | MBVAX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
24677 | MBVT | 1000 | 18 | 17 17/64 | 18 | 17 1/4 | 17 1/4 | 18 | 5500 | |
24678 | MBW | 0 | 0 | |||||||
24679 | MBW.A | 0 | 0 | |||||||
24680 | MBW.B | 0 | 0 | |||||||
24681 | MBWIX | 0 | 8.96 | 8.96 | 8.96 | 0 | ||||
24682 | MBXA | 0 | 0 | |||||||
24683 | MBY | 200 | 7 1/8 | 0 | ||||||
24684 | MC | 100 | 171 1/2 | 175 | 176 1/4 | 0 | ||||
24685 | MCA | 7700 | 13 1/2 | 14 | 14 3/8 | 0 | ||||
24686 | MCABX | 0 | 11.89 | 11.89 | 11.89 | 0 | ||||
24687 | MCACX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
24688 | MCAF | 5000 | 45 | 43 3/4 | 45 5/8 | 43 3/4 | 44 7/8 | 45 | 1223600 | |
24689 | MCAI | 0 | 0 | |||||||
24690 | MCAM | 400 | 11 1/2 | 11 3/4 | 11 3/4 | 11 3/8 | 11 3/8 | 11 3/4 | 8900 | |
24691 | MCAMX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
24692 | MCAP | 1000 | 2 | 1 7/8 | 2 1/4 | 0 | ||||
24693 | MCAR | 200 | 4.8125 | 4.8125 | 5.0000 | 4.6875 | 4.7500 | 4.9375 | 20900 | |
24694 | MCARX | 0 | 9.79 | 9.79 | 10.09 | 0 | ||||
24695 | MCATX | 0 | 12.45 | 12.45 | 13.07 | 0 | ||||
24696 | MCAU | 0 | 0 | |||||||
24697 | MCAXX | 0 | 0.32 | 4.85 | 4.95 | 3656 | ||||
24698 | MCBA | 0 | 0 | |||||||
24699 | MCBAX | 0 | 31.49 | 31.49 | 31.49 | 0 | ||||
24700 | MCBDX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
24701 | MCBF | 2500 | 11.0000 | 10.5000 | 12.0000 | 0 | ||||
24702 | MCBN | 200 | 19 15/16 | 18 1/2 | 21 1/2 | 0 | ||||
24703 | MCBS | 1000 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/2 | 22 1/8 | 22 3/4 | 2000 | |
24704 | MCC | 200 | 16 3/8 | 16 3/8 | 16 3/8 | 16 3/8 | 200 | |||
24705 | MCCAX | 0 | 10.33 | 10.33 | 10.85 | 0 | ||||
24706 | MCCD | 0 | 0 | |||||||
24707 | MCCI | 800 | 10 7/8 | 10 3/4 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 53700 | |
24708 | MCCL | 900 | 6 | 5 5/8 | 6 3/4 | 0 | ||||
24709 | MCCM | 0 | 0 | |||||||
24710 | MCCNX | 0 | 10.65 | 10.65 | 11.30 | 0 | ||||
24711 | MCCO | 200 | 16 | 16 | 16 | 15 1/2 | 15 1/4 | 16 | 1800 | |
24712 | MCCPX | 0 | 31.62 | 31.62 | 31.62 | 0 | ||||
24713 | MCCR | 0 | 0 | |||||||
24714 | MCCRJ | 1500 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | 2800 | |||
24715 | MCCRK | 1500 | 24 3/8 | 23 3/8 | 24 3/8 | 23 3/8 | 24 1/8 | 24 3/8 | 635900 | |
24716 | MCCTX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
24717 | MCCY | 0 | 0 | |||||||
24718 | MCCYO | 0 | 0 | |||||||
24719 | MCCYP | 0 | 0 | |||||||
24720 | MCD | 100 | 47 | 47 1/4 | 47 1/2 | 46 3/4 | 46 5/8 | 47 3/8 | 61400 | |
24721 | MCDA | 0 | 0 | |||||||
24722 | MCDB | 0 | 0 | |||||||
24723 | MCDC | 0 | 0 | |||||||
24724 | MCDCX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
24725 | MCDD | 2000 | 14.6250 | 0 | ||||||
24726 | MCDE | 800 | 9 7/8 | 9 3/4 | 9 7/8 | 9 1/2 | 9 1/2 | 9 7/8 | 21400 | |
24727 | MCDF | 0 | 0 | |||||||
24728 | MCDG | 0 | 0 | |||||||
24729 | MCDK | 0 | 0 | |||||||
24730 | MCDL | 0 | 0 | |||||||
24731 | MCDN | 0 | 0 | |||||||
24732 | MCDO | 0 | 0 | |||||||
24733 | MCDR | 0 | 0 | |||||||
24734 | MCDRX | 0 | 17.76 | 17.76 | 17.76 | 0 | ||||
24735 | MCDS | 0 | 0 | |||||||
24736 | MCDT | 0 | 0 | |||||||
24737 | MCDU | 0 | 0 | |||||||
24738 | MCDV | 0 | 0 | |||||||
24739 | MCDVX | 0 | 12.93 | 12.93 | 12.93 | 0 | ||||
24740 | MCDW | 0 | 0 | |||||||
24741 | MCDX | 0 | 0 | |||||||
24742 | MCDY | 500 | 5 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 43800 | |
24743 | MCDpE | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1000 | |||
24744 | MCE | 3000 | 28 3/4 | 29 | 29 | 28 3/4 | 3700 | |||
24745 | MCEA | 0 | 0 | |||||||
24746 | MCED | 0 | 0 | |||||||
24747 | MCEE | 0 | 0 | |||||||
24748 | MCEFX | 0 | 16.19 | 16.19 | 16.19 | 0 | ||||
24749 | MCEM | 600 | 16.0000 | 15.2500 | 16.0000 | 0 | ||||
24750 | MCEMB | 200 | 15.3750 | 0 | ||||||
24751 | MCEY | 0 | 0 | |||||||
24752 | MCF | 1000 | 10 1/8 | 10 5/8 | 11 3/8 | 0 | ||||
24753 | MCFA | 0 | 0 | |||||||
24754 | MCFC | 2000 | 16.7500 | 16.0000 | 18.0000 | 0 | ||||
24755 | MCFE | 1500 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 11 | 11 1/4 | 14300 | |
24756 | MCFGX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
24757 | MCFIX | 0 | 9.96 | 9.96 | 10.46 | 0 | ||||
24758 | MCFR | 2000 | 1 11/16 | 1 3/4 | 1 3/4 | 1 11/16 | 1 11/16 | 1 13/16 | 7500 | |
24759 | MCFSF | 0 | 2.5500 | 0 | ||||||
24760 | MCFSX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
24761 | MCFT | 0 | 0 | |||||||
24762 | MCFTX | 0 | 5.62 | 5.62 | 5.90 | 0 | ||||
24763 | MCFXX | 0 | 0.61 | 2.92 | 2.93 | 1043 | ||||
24764 | MCG | 0 | 0 | |||||||
24765 | MCGAX | 0 | 18.02 | 18.02 | 19.12 | 0 | ||||
24766 | MCGBX | 0 | 17.96 | 17.96 | 17.96 | 0 | ||||
24767 | MCGCX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
24768 | MCGFX | 0 | 18.34 | 18.34 | 18.34 | 0 | ||||
24769 | MCGLX | 0 | 13.82 | 13.82 | 14.66 | 0 | ||||
24770 | MCGOX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
24771 | MCGR | 2500 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.7187 | 2500 | |
24772 | MCGRX | 0 | 18.81 | 18.81 | 18.81 | 0 | ||||
24773 | MCGUX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
24774 | MCGVX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
24775 | MCH | 500 | 20 1/4 | 20 3/8 | 20 1/2 | 20 1/4 | 20 1/8 | 20 1/2 | 7200 | |
24776 | MCHCX | 0 | 4.90 | 4.90 | 4.90 | 0 | ||||
24777 | MCHI | 0 | 0 | |||||||
24778 | MCHIX | 0 | 7.97 | 7.97 | 7.97 | 0 | ||||
24779 | MCHM | 2000 | 4 7/8 | 5 | 5 | 4 7/8 | 4 13/16 | 5 | 29600 | |
24780 | MCHML | 5000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 7/8 | 5000 | |
24781 | MCHMM | 3000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 2 | 3000 | |
24782 | MCHMN | 3000 | 3 7/8 | 3 1/4 | 4 1/4 | 0 | ||||
24783 | MCHP | 16000 | 48 5/8 | 50 5/8 | 51 | 48 1/8 | 48 1/2 | 48 3/4 | 835400 | |
24784 | MCHQX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
24785 | MCHT | 0 | 0 | |||||||
24786 | MCHw | 500 | 26 1/4 | 23 1/2 | 23 7/8 | 0 | ||||
24787 | MCI | 200 | 39 5/8 | 0 | ||||||
24788 | MCIC | 1000 | 30 1/8 | 30 | 30 1/4 | 29 7/8 | 30 1/8 | 30 1/4 | 6281000 | |
24789 | MCICP | 1000 | 25 1/2 | 25 13/32 | 25 3/4 | 25 3/8 | 25 1/2 | 25 5/8 | 131800 | |
24790 | MCIEX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
24791 | MCIR | 0 | 0 | |||||||
24792 | MCIXX | 0 | 0.45 | 4.83 | 5.05 | 910 | ||||
24793 | MCJO | 0 | 0 | |||||||
24794 | MCK | 500 | 55 | 56 1/8 | 56 5/8 | 0 | ||||
24795 | MCKA | 0 | 0 | |||||||
24796 | MCKC | 0 | 0 | |||||||
24797 | MCKE | 0 | 0 | |||||||
24798 | MCKG | 0 | 0 | |||||||
24799 | MCKN | 0 | 0 | |||||||
24800 | MCKR | 0 | 0 | |||||||
24801 | MCKT | 0 | 0 | |||||||
24802 | MCKX | 0 | 0 | |||||||
24803 | MCKY | 0 | 0 | |||||||
24804 | MCL | 300 | 21 3/8 | 21 1/2 | 21 1/2 | 21 3/8 | 21 | 21 1/2 | 1000 | |
24805 | MCLC | 0 | 0 | |||||||
24806 | MCLD | 1900 | 28 | 28 | 28 3/8 | 28 | 28 | 28 3/8 | 188400 | |
24807 | MCLG | 0 | 0 | |||||||
24808 | MCLI | 0 | 0 | |||||||
24809 | MCLL | 1000 | 5 3/8 | 5 1/2 | 5 5/8 | 5 3/8 | 5 3/8 | 5 1/2 | 208700 | |
24810 | MCLM | 0 | 0 | |||||||
24811 | MCLMX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
24812 | MCLOX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
24813 | MCLT | 0 | 0 | |||||||
24814 | MCLTX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
24815 | MCLW | 0 | 0 | |||||||
24816 | MCLX | 0 | 0 | |||||||
24817 | MCLY | 0 | 0 | |||||||
24818 | MCLYF | 0 | 0 | |||||||
24819 | MCM | 2500 | 18 1/4 | 0 | ||||||
24820 | MCMC | 100 | 5 1/4 | 5 1/4 | 5 3/8 | 5 1/4 | 5 1/4 | 5 5/8 | 2800 | |
24821 | MCMEX | 0 | 17.10 | 17.10 | 17.10 | 0 | ||||
24822 | MCMF | 1000 | 6.0200 | 0 | ||||||
24823 | MCMIX | 0 | 8.11 | 8.11 | 8.11 | 0 | ||||
24824 | MCMM | 0 | 0 | |||||||
24825 | MCMNX | 0 | 10.39 | 10.39 | 10.39 | 0 | ||||
24826 | MCMTX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
24827 | MCMXX | 0 | 0.53 | 4.79 | 4.46 | 4478 | ||||
24828 | MCN | 300 | 30 3/8 | 30 3/8 | 30 3/8 | 30 3/8 | 29 1/8 | 29 1/2 | 300 | |
24829 | MCNA | 0 | 0 | |||||||
24830 | MCND | 0 | 0 | |||||||
24831 | MCNI | 0 | 0 | |||||||
24832 | MCNIF | 0 | 0.0400 | 0 | ||||||
24833 | MCNL | 0 | 0 | |||||||
24834 | MCNLX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
24835 | MCNM | 0 | 0 | |||||||
24836 | MCNMX | 0 | 10.01 | 10.01 | 10.51 | 0 | ||||
24837 | MCNN | 0 | 0 | |||||||
24838 | MCNS | 2500 | 1.1000 | 1.2300 | 1.2300 | 1.1000 | 1.1000 | 1.1400 | 121400 | |
24839 | MCNT | 0 | 0 | |||||||
24840 | MCNY | 0 | 0 | |||||||
24841 | MCNYX | 0 | 9.95 | 9.95 | 10.45 | 0 | ||||
24842 | MCNZ | 0 | 0 | |||||||
24843 | MCNp | 400 | 25 5/8 | 25 5/8 | 26 | 0 | ||||
24844 | MCNpA | 200 | 26 | 26 | 26 | 26 | 700 | |||
24845 | MCNpP | 0 | 0 | |||||||
24846 | MCNpT | 500 | 26 1/2 | 26 3/8 | 26 1/2 | 26 3/8 | 26 1/4 | 26 3/4 | 1600 | |
24847 | MCO | 1000 | 20 5/8 | 20 5/8 | 21 | 0 | ||||
24848 | MCOAX | 0 | 14.56 | 14.56 | 15.41 | 0 | ||||
24849 | MCOM | 1200 | 13 | 13 3/4 | 13 7/8 | 12 3/4 | 12 7/8 | 13 | 104600 | |
24850 | MCON | 2000 | 3 3/8 | 3 3/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 8900 | |
24851 | MCOR | 0 | 0 | |||||||
24852 | MCOXX | 0 | 0.70 | 2.79 | 2.82 | 3241 | ||||
24853 | MCP | 100 | 47 1/8 | 0 | ||||||
24854 | MCPAX | 0 | 18.01 | 18.01 | 19.11 | 0 | ||||
24855 | MCPB | 0 | 0 | |||||||
24856 | MCPCX | 0 | 22.56 | 22.56 | 22.56 | 0 | ||||
24857 | MCPG | 0 | 0 | |||||||
24858 | MCPNX | 0 | 12.87 | 12.87 | 12.87 | 0 | ||||
24859 | MCPO | 0 | 0 | |||||||
24860 | MCPRX | 0 | 17.52 | 17.52 | 17.52 | 0 | ||||
24861 | MCPTF | 0 | 0.2100 | 0 | ||||||
24862 | MCPW | 0 | 0 | |||||||
24863 | MCQRX | 0 | 26.45 | 26.45 | 26.45 | 0 | ||||
24864 | MCR | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 500 | |
24865 | MCRI | 2000 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 3 1/8 | 5600 | |
24866 | MCRL | 500 | 25 | 24 1/2 | 25 | 24 | 24 1/2 | 25 | 256100 | |
24867 | MCRN | 3400 | 2 7/16 | 2 3/16 | 2 7/16 | 2 3/16 | 2 1/4 | 2 7/16 | 102000 | |
24868 | MCRO | 0 | 0 | |||||||
24869 | MCRS | 800 | 29 7/8 | 29 1/2 | 30 1/2 | 29 1/2 | 29 5/8 | 30 | 147200 | |
24870 | MCRXX | 0 | 0.47 | 3.59 | 3.35 | 2165 | ||||
24871 | MCS | 300 | 22 | 22 1/2 | 23 1/8 | 0 | ||||
24872 | MCSAX | 0 | 31.93 | 31.93 | 33.79 | 0 | ||||
24873 | MCSB | 0 | 0 | |||||||
24874 | MCSCX | 0 | 31.63 | 31.63 | 31.63 | 0 | ||||
24875 | MCSEX | 0 | 23.85 | 23.85 | 24.59 | 0 | ||||
24876 | MCSGX | 0 | 8.21 | 8.21 | 8.21 | 0 | ||||
24877 | MCSI | 500 | 2 1/8 | 2 3/16 | 2 5/16 | 2 | 2 1/16 | 2 1/4 | 69100 | |
24878 | MCSIW | 0 | 0 | |||||||
24879 | MCSPX | 0 | 18.74 | 18.74 | 18.74 | 0 | ||||
24880 | MCST | 300 | 29.5000 | 0 | ||||||
24881 | MCSVX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
24882 | MCSX | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 7/8 | 1400 | |
24883 | MCSXX | 0 | 0.49 | 3.45 | 3.51 | 4863 | ||||
24884 | MCSY | 600 | 33 11/16 | 33 | 34 1/2 | 32 1/2 | 33 3/8 | 33 3/4 | 854500 | |
24885 | MCSw | 0 | 22 | 23 5/8 | 0 | |||||
24886 | MCT | 500 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 7/8 | 10 3/8 | 500 | |
24887 | MCTC | 0 | 0 | |||||||
24888 | MCTCX | 0 | 5.01 | 5.01 | 5.01 | 0 | ||||
24889 | MCTH | 2100 | 15 | 15 7/8 | 15 7/8 | 14 7/8 | 14 3/4 | 15 | 75500 | |
24890 | MCTI | 1000 | 4 | 3 7/8 | 4 1/16 | 0 | ||||
24891 | MCTL | 3000 | 2 1/4 | 2 1/4 | 2 1/2 | 2 1/4 | 2 1/4 | 2 1/2 | 12600 | |
24892 | MCTMX | 0 | 10.25 | 10.25 | 10.57 | 0 | ||||
24893 | MCTO | 0 | 0 | |||||||
24894 | MCTS | 0 | 0 | |||||||
24895 | MCTWX | 0 | 17.70 | 17.70 | 17.70 | 0 | ||||
24896 | MCTXX | 0 | 0.43 | 2.89 | 2.87 | 2638 | ||||
24897 | MCU | 1000 | 27 7/8 | 0 | ||||||
24898 | MCU.W | 0 | 0 | |||||||
24899 | MCU/WS | 200 | 9 | 10 3/8 | 11 1/8 | 0 | ||||
24900 | MCUA | 0 | 0 | |||||||
24901 | MCUAF | 500 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/8 | 4 11/16 | 4 7/8 | 261400 | |
24902 | MCUP | 0 | 0 | |||||||
24903 | MCUpD | 100 | 96 1/8 | 0 | ||||||
24904 | MCUpE | 600 | 100 1/4 | 0 | ||||||
24905 | MCVXX | 0 | 0.45 | 4.57 | 4.78 | 338 | ||||
24906 | MCW | 400 | 25 | 24 3/4 | 25 | 24 3/4 | 24 7/8 | 25 | 168800 | |
24907 | MCW.A | 0 | 0 | |||||||
24908 | MCWIX | 0 | 8.95 | 8.95 | 8.95 | 0 | ||||
24909 | MCX | 16000 | 3 13/16 | 3 5/8 | 4 | 0 | ||||
24910 | MCXR | 0 | 0 | |||||||
24911 | MCY | 100 | 57 5/8 | 57 5/8 | 57 5/8 | 57 5/8 | 100 | |||
24912 | MCYX | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 3000 | |
24913 | MCZ | 0 | 25 1/4 | 25 3/4 | 0 | |||||
24914 | MD | 300 | 52 1/4 | 52 3/8 | 52 3/8 | 51 7/8 | 52 1/8 | 52 7/8 | 11700 | |
24915 | MDA | 400 | 34 | 33 7/8 | 34 | 33 7/8 | 33 7/8 | 34 1/4 | 700 | |
24916 | MDAB | 0 | 0 | |||||||
24917 | MDAI | 0 | 0 | |||||||
24918 | MDAJX | 0 | 9.61 | 9.61 | 10.01 | 0 | ||||
24919 | MDAM | 0 | 0 | |||||||
24920 | MDAMX | 0 | 11.65 | 11.65 | 12.14 | 0 | ||||
24921 | MDAN | 100 | 0.6250 | 0.6250 | 1.5000 | 0 | ||||
24922 | MDAO | 0 | 0 | |||||||
24923 | MDAS | 0 | 0 | |||||||
24924 | MDAT | 0 | 0 | |||||||
24925 | MDAX | 0 | 0 | |||||||
24926 | MDB | 400 | 9 15/16 | 0 | ||||||
24927 | MDBAX | 0 | 32.17 | 32.17 | 33.95 | 0 | ||||
24928 | MDBK | 1000 | 26 1/2 | 26 1/2 | 27 | 26 1/2 | 26 1/2 | 27 | 3500 | |
24929 | MDBR | 0 | 0 | |||||||
24930 | MDC | 300 | 7 3/8 | 0 | ||||||
24931 | MDCC | 400 | 14 | 14 5/8 | 14 5/8 | 14 | 14 | 14 3/8 | 17200 | |
24932 | MDCD | 100 | 7 5/8 | 7 5/8 | 7 5/8 | 7 3/8 | 7 1/2 | 7 5/8 | 138400 | |
24933 | MDCI | 15000 | 1 9/16 | 1 11/16 | 1 3/4 | 1 9/16 | 1 9/16 | 1 11/16 | 40100 | |
24934 | MDCL | 500 | 5 3/8 | 5 1/8 | 5 3/8 | 0 | ||||
24935 | MDCLW | 0 | 0 | |||||||
24936 | MDCMX | 0 | 11.77 | 11.77 | 12.26 | 0 | ||||
24937 | MDCN | 0 | 0 | |||||||
24938 | MDCO | 4100 | 15 3/4 | 16 7/8 | 16 7/8 | 15 3/4 | 15 3/4 | 16 | 699100 | |
24939 | MDCPX | 0 | 32.55 | 32.55 | 34.35 | 0 | ||||
24940 | MDCR | 0 | 0 | |||||||
24941 | MDCTX | 0 | 11.54 | 11.54 | 11.66 | 0 | ||||
24942 | MDCXX | 0 | 0.54 | 2.78 | 2.81 | 483 | ||||
24943 | MDD | 300 | 30 | 30 | 30 | 30 | 300 | |||
24944 | MDDCX | 0 | 14.75 | 14.75 | 15.57 | 0 | ||||
24945 | MDDRX | 0 | 18.17 | 18.17 | 19.18 | 0 | ||||
24946 | MDDVX | 0 | 13.02 | 13.02 | 13.74 | 0 | ||||
24947 | MDE | 0 | 0 | |||||||
24948 | MDEFX | 0 | 17.38 | 17.38 | 18.34 | 0 | ||||
24949 | MDEG | 0 | 0 | |||||||
24950 | MDEH | 0 | 0 | |||||||
24951 | MDEL | 0 | 0 | |||||||
24952 | MDEN | 1500 | 0.0010 | 0 | ||||||
24953 | MDEP | 0 | 0 | |||||||
24954 | MDEST | 0 | 0 | |||||||
24955 | MDET | 0 | 0 | |||||||
24956 | MDEV | 0 | 0 | |||||||
24957 | MDEX | 1000 | 23 1/8 | 23 1/8 | 23 3/8 | 23 1/8 | 23 1/8 | 23 1/2 | 48800 | |
24958 | MDEpA | 300 | 29 7/8 | 29 7/8 | 29 7/8 | 29 7/8 | 300 | |||
24959 | MDEpB | 1600 | 31 1/8 | 0 | ||||||
24960 | MDFGX | 0 | 15.52 | 15.52 | 16.38 | 0 | ||||
24961 | MDFSX | 0 | 9.66 | 9.66 | 10.06 | 0 | ||||
24962 | MDG | 1000 | 4 3/8 | 4 | 4 3/8 | 0 | ||||
24963 | MDGBF | 0 | 3.8750 | 0 | ||||||
24964 | MDGCX | 0 | 10.64 | 10.64 | 11.23 | 0 | ||||
24965 | MDGOX | 0 | 9.63 | 9.63 | 10.03 | 0 | ||||
24966 | MDGP | 1500 | 0.0900 | 0.1150 | 0.1150 | 0.0900 | 0.0900 | 0.1100 | 32000 | |
24967 | MDGRX | 0 | 18.91 | 18.91 | 19.96 | 0 | ||||
24968 | MDGUX | 0 | 15.15 | 15.15 | 15.78 | 0 | ||||
24969 | MDGVX | 0 | 10.92 | 10.92 | 11.53 | 0 | ||||
24970 | MDHCX | 0 | 5.40 | 5.40 | 5.70 | 0 | ||||
24971 | MDHDX | 0 | 15.05 | 15.05 | 15.88 | 0 | ||||
24972 | MDHIX | 0 | 7.97 | 7.97 | 8.30 | 0 | ||||
24973 | MDHQX | 0 | 11.47 | 11.47 | 11.95 | 0 | ||||
24974 | MDI | 1000 | 9 3/4 | 0 | ||||||
24975 | MDIEX | 0 | 12.00 | 12.00 | 12.66 | 0 | ||||
24976 | MDII | 1500 | 15 | 15 1/8 | 15 1/8 | 14 7/8 | 14 7/8 | 15 1/4 | 4900 | |
24977 | MDIS | 0 | 0 | |||||||
24978 | MDISX | 0 | 18.34 | 18.34 | 18.34 | 0 | ||||
24979 | MDIT | 9000 | 0.1100 | 0.1025 | 0.1100 | 0.1025 | 0.1050 | 0.1100 | 116400 | |
24980 | MDITX | 0 | 10.72 | 10.72 | 10.94 | 0 | ||||
24981 | MDJTU | 1500 | 7.7500 | 8.0000 | 8.0000 | 7.7500 | 7.5000 | 7.8750 | 4000 | |
24982 | MDJUV | 2000 | 7.0000 | 0 | ||||||
24983 | MDK | 1000 | 5 13/16 | 0 | ||||||
24984 | MDKI | 700 | 3 5/16 | 3 1/8 | 3 5/16 | 3 1/8 | 3 1/8 | 3 1/2 | 8300 | |
24985 | MDLB | 100 | 740.0000 | 710.0000 | 740.0000 | 0 | ||||
24986 | MDLD | 200 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 5/8 | 700 | |
24987 | MDLI | 500 | 17 | 17 1/2 | 17 1/2 | 17 | 17 | 17 1/4 | 127600 | |
24988 | MDLL | 0 | 0 | |||||||
24989 | MDLMX | 0 | 9.97 | 9.97 | 10.07 | 0 | ||||
24990 | MDLN | 0 | 0 | |||||||
24991 | MDLOX | 0 | 15.61 | 15.61 | 16.47 | 0 | ||||
24992 | MDLTX | 0 | 12.75 | 12.75 | 13.46 | 0 | ||||
24993 | MDM | 3200 | 22 3/8 | 22 | 22 3/8 | 22 | 22 1/8 | 22 1/2 | 5000 | |
24994 | MDMBX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
24995 | MDMC | 3000 | 5/16 | 9/32 | 7/16 | 0 | ||||
24996 | MDMCW | 3000 | 1/32 | 1/32 | 1/8 | 0 | ||||
24997 | MDMCZ | 5000 | 1/8 | 1/16 | 3/16 | 0 | ||||
24998 | MDMH | 0 | 0 | |||||||
24999 | MDMI | 2000 | 0.2812 | 0.1250 | 0.2812 | 0 | ||||
25000 | MDMIX | 0 | 8.12 | 8.12 | 8.46 | 0 | ||||
25001 | MDML | 0 | 0 | |||||||
25002 | MDMM | 0 | 0 | |||||||
25003 | MDMO | 0 | 0 | |||||||
25004 | MDMTX | 0 | 10.05 | 10.05 | 10.15 | 0 | ||||
25005 | MDMX | 0 | 0 | |||||||
25006 | MDMXX | 0 | 0.67 | 3.05 | 3.09 | 540 | ||||
25007 | MDN/WS | 100 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 3/4 | 6 | 200 | |
25008 | MDN/WSw | 100 | 3 1/2 | 0 | ||||||
25009 | MDNKX | 0 | 11.31 | 11.31 | 11.78 | 0 | ||||
25010 | MDNLX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
25011 | MDNN | 0 | 0 | |||||||
25012 | MDNR | 10000 | 0.0937 | 0.0937 | 0.1875 | 0 | ||||
25013 | MDNTF | 0 | 4.6350 | 0 | ||||||
25014 | MDNw | 0 | 14 7/8 | 15 3/8 | 0 | |||||
25015 | MDO | 0 | 252.94 | 252.94 | 252.94 | 252.94 | 0 | |||
25016 | MDP | 100 | 49 1/4 | 50 5/8 | 51 1/8 | 0 | ||||
25017 | MDPCX | 0 | 23.99 | 23.99 | 25.32 | 0 | ||||
25018 | MDPG | 0 | 0 | |||||||
25019 | MDPNX | 0 | 13.34 | 13.34 | 14.08 | 0 | ||||
25020 | MDPS | 0 | 0 | |||||||
25021 | MDPW | 0 | 0 | |||||||
25022 | MDQ | 1000 | 10 | 0 | ||||||
25023 | MDQRX | 0 | 28.49 | 28.49 | 30.07 | 0 | ||||
25024 | MDR | 1000 | 18 1/8 | 18 1/8 | 18 3/8 | 17 7/8 | 17 5/8 | 18 1/8 | 7800 | |
25025 | MDRB | 0 | 0 | |||||||
25026 | MDRC | 0 | 0 | |||||||
25027 | MDRE | 0 | 0 | |||||||
25028 | MDRH | 0 | 0 | |||||||
25029 | MDRN | 0 | 0 | |||||||
25030 | MDRO | 0 | 0 | |||||||
25031 | MDRP | 0 | 0 | |||||||
25032 | MDRS | 0 | 0 | |||||||
25033 | MDRT | 0 | 0 | |||||||
25034 | MDRU | 0 | 0 | |||||||
25035 | MDRX | 4000 | 43 7/8 | 45 1/4 | 45 3/4 | 41 3/4 | 43 3/4 | 44 | 335100 | |
25036 | MDS | 0 | 0 | |||||||
25037 | MDSC | 500 | 0.6250 | 0.6875 | 0.6875 | 0.6250 | 0.6250 | 0.6875 | 22800 | |
25038 | MDSDF | 0 | 17.0000 | 0 | ||||||
25039 | MDSEF | 0 | 3.0000 | 0 | ||||||
25040 | MDSI | 500 | 1.3750 | 0 | ||||||
25041 | MDSIX | 0 | 7.82 | 7.82 | 8.15 | 0 | ||||
25042 | MDSL | 0 | 0 | |||||||
25043 | MDSLF | 1000 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 5700 | |
25044 | MDSN | 200 | 21 3/8 | 21 | 21 1/2 | 21 | 21 | 21 3/8 | 25100 | |
25045 | MDSPX | 0 | 19.55 | 19.55 | 20.63 | 0 | ||||
25046 | MDSX | 500 | 0.1250 | 0 | ||||||
25047 | MDT | 100 | 67 7/8 | 67 7/8 | 68 | 67 5/8 | 67 1/4 | 67 3/4 | 1400 | |
25048 | MDTA | 1300 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 1.0000 | 1300 | |
25049 | MDTC | 1000 | 5 1/4 | 5 1/4 | 5 1/2 | 0 | ||||
25050 | MDTCX | 0 | 5.22 | 5.22 | 5.51 | 0 | ||||
25051 | MDTD | 0 | 0 | |||||||
25052 | MDTI | 0 | 0 | |||||||
25053 | MDTK | 0 | 0 | |||||||
25054 | MDTL | 0 | 0 | |||||||
25055 | MDTLF | 0 | 4.4000 | 0 | ||||||
25056 | MDTM | 0 | 0 | |||||||
25057 | MDTN | 0 | 0 | |||||||
25058 | MDTO | 0 | 0 | |||||||
25059 | MDTP | 0 | 0 | |||||||
25060 | MDTR | 0 | 0 | |||||||
25061 | MDTS | 0 | 0 | |||||||
25062 | MDTT | 0 | 0 | |||||||
25063 | MDTW | 0 | 0 | |||||||
25064 | MDTWX | 0 | 18.37 | 18.37 | 19.39 | 0 | ||||
25065 | MDTX | 0 | 0 | |||||||
25066 | MDTY | 0 | 0 | |||||||
25067 | MDU | 100 | 21 7/8 | 22 1/8 | 22 3/8 | 0 | ||||
25068 | MDURP | 100 | 59.0000 | 0 | ||||||
25069 | MDV | 200 | 16 3/4 | 16 3/4 | 17 | 0 | ||||
25070 | MDVAF | 0 | 2.6500 | 0 | ||||||
25071 | MDVC | 0 | 0 | |||||||
25072 | MDVD | 0 | 0 | |||||||
25073 | MDVF | 0 | 0 | |||||||
25074 | MDVJ | 0 | 0 | |||||||
25075 | MDVL | 0 | 0 | |||||||
25076 | MDVLX | 0 | 10.17 | 10.17 | 10.73 | 0 | ||||
25077 | MDVM | 0 | 0 | |||||||
25078 | MDVN | 0 | 0 | |||||||
25079 | MDVP | 1000 | 1.8752 | 0 | ||||||
25080 | MDVR | 0 | 0 | |||||||
25081 | MDVU | 0 | 0 | |||||||
25082 | MDVX | 0 | 0 | |||||||
25083 | MDW | 0 | 0 | |||||||
25084 | MDWAP | 0 | 0 | |||||||
25085 | MDWB | 2500 | 11.1250 | 0 | ||||||
25086 | MDWC | 0 | 0 | |||||||
25087 | MDWIX | 0 | 8.96 | 8.96 | 9.33 | 0 | ||||
25088 | MDWV | 500 | 11 1/2 | 12 | 12 | 11 1/4 | 11 1/4 | 12 | 29000 | |
25089 | MDWZ | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1000 | |||
25090 | MDXBX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
25091 | MDXLF | 0 | 0.9500 | 0 | ||||||
25092 | MDXR | 2500 | 4 3/4 | 4 3/4 | 5 | 4 1/2 | 4 3/4 | 4 7/8 | 214700 | |
25093 | MDY | 200 | 50 29/32 | 50 29/32 | 50 29/32 | 50 29/32 | 200 | |||
25094 | MDYN | 2500 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 148000 | |
25095 | MDZ | 0 | 0 | |||||||
25096 | MDZ.A | 0 | 0 | |||||||
25097 | MDw | 0 | 50 3/8 | 51 3/8 | 0 | |||||
25098 | ME | 0 | 0 | |||||||
25099 | ME+A | 0 | 0 | |||||||
25100 | MEA | 400 | 59 1/8 | 59 1/8 | 59 1/8 | 58 5/8 | 59 1/8 | 59 1/2 | 1200 | |
25101 | MEAC | 0 | 0 | |||||||
25102 | MEAGF | 0 | 18.7500 | 0 | ||||||
25103 | MEAI | 0 | 0 | |||||||
25104 | MEAK | 0 | 0 | |||||||
25105 | MEAS | 3000 | 0.3000 | 0.2187 | 0.4375 | 0 | ||||
25106 | MEAT | 0 | 0 | |||||||
25107 | MEAW | 0 | 0 | |||||||
25108 | MEAY | 0 | 0 | |||||||
25109 | MEBA | 0 | 0 | |||||||
25110 | MEBG | 4000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.5000 | 4400 | |
25111 | MEBOF | 0 | 58.3168 | 0 | ||||||
25112 | MEBR | 0 | 0 | |||||||
25113 | MEC | 200 | 15 1/4 | 14 5/8 | 15 1/8 | 0 | ||||
25114 | MECB | 0 | 0 | |||||||
25115 | MECC | 0 | 0 | |||||||
25116 | MECH | 200 | 16 | 15 1/2 | 16 | 15 1/2 | 15 5/8 | 16 | 14300 | |
25117 | MECK | 500 | 22 | 22 | 22 | 21 3/4 | 21 3/4 | 22 1/2 | 12800 | |
25118 | MECL | 0 | 0 | |||||||
25119 | MECN | 3500 | 6 7/8 | 7 7/8 | 7 7/8 | 6 | 6 3/4 | 6 7/8 | 4285100 | |
25120 | MECR | 0 | 0 | |||||||
25121 | MECS | 3000 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/8 | 20600 | |
25122 | MECX | 0 | 0 | |||||||
25123 | MECY | 0 | 0 | |||||||
25124 | MECp | 100 | 25 1/8 | 0 | ||||||
25125 | MED | 500 | 5 13/16 | 5 5/8 | 6 | 0 | ||||
25126 | MEDA | 500 | 8 5/8 | 8 7/8 | 9 | 8 5/8 | 8 5/8 | 8 3/4 | 950100 | |
25127 | MEDB | 700 | 0.0010 | 0 | ||||||
25128 | MEDC | 200 | 6 | 6 7/8 | 7 | 6 | 5 3/4 | 6 3/8 | 32900 | |
25129 | MEDD | 500 | 11/16 | 3/4 | 25/32 | 11/16 | 11/16 | 25/32 | 10700 | |
25130 | MEDDP | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 4 1/8 | 1000 | |
25131 | MEDDW | 1000 | 1 | 1 | 1 | 1 | 5/8 | 1 3/8 | 2000 | |
25132 | MEDI | 200 | 15 31/64 | 15 1/2 | 15 1/2 | 15 | 15 1/8 | 15 1/2 | 45300 | |
25133 | MEDJ | 5000 | 5 3/8 | 5 | 5 1/2 | 4 3/4 | 5 | 5 3/8 | 19400 | |
25134 | MEDM | 5000 | 2 1/2 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 3/4 | 16200 | |
25135 | MEDO | 7500 | 0.0200 | 0 | ||||||
25136 | MEDP | 2000 | 9 5/8 | 9 3/8 | 9 7/8 | 0 | ||||
25137 | MEDQ | 12500 | 19 1/4 | 18 3/4 | 19 1/2 | 18 3/4 | 19 1/4 | 19 1/2 | 35400 | |
25138 | MEDR | 0 | 0 | |||||||
25139 | MEDS | 300 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 7 1/8 | 2500 | |
25140 | MEDT | 0 | 0 | |||||||
25141 | MEDW | 5000 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 4 1/8 | 10000 | |
25142 | MEDX | 2000 | 7 13/16 | 7 5/8 | 8 | 7 5/8 | 7 5/8 | 8 | 72400 | |
25143 | MEDY | 3700 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 4 1/16 | 6200 | |
25144 | MEDp | 100 | 5 5/8 | 0 | ||||||
25145 | MEE | 200 | 11 1/2 | 0 | ||||||
25146 | MEEI | 0 | 0 | |||||||
25147 | MEEIX | 0 | 22.05 | 22.05 | 22.05 | 0 | ||||
25148 | MEEO | 400 | 6.4375 | 6.4375 | 7.0000 | 0 | ||||
25149 | MEF | 100 | 7 1/8 | 6 3/4 | 7 3/8 | 0 | ||||
25150 | MEG | 0 | 0 | |||||||
25151 | MEG.A | 0 | 0 | |||||||
25152 | MEG/A | 100 | 31 | 31 | 31 | 31 | 30 5/8 | 31 1/4 | 100 | |
25153 | MEGA | 0 | 0 | |||||||
25154 | MEGBX | 0 | 31.59 | 31.59 | 31.59 | 0 | ||||
25155 | MEGF | 0 | 0 | |||||||
25156 | MEGFJ | 0 | 0 | |||||||
25157 | MEGFQ | 8000 | 0.0500 | 0.0500 | 0.0600 | 0 | ||||
25158 | MEGFX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
25159 | MEGH | 4500 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6562 | 0.7968 | 9000 | |
25160 | MEGIC | 0 | 0 | |||||||
25161 | MEGO | 2500 | 9 1/4 | 8 1/2 | 9 1/4 | 8 1/2 | 9 | 9 1/4 | 122600 | |
25162 | MEGP | 0 | 0 | |||||||
25163 | MEGR | 0 | 0 | |||||||
25164 | MEGT | 0 | 0 | |||||||
25165 | MEGU | 0 | 0 | |||||||
25166 | MEGV | 0 | 0 | |||||||
25167 | MEGXC | 0 | 0 | |||||||
25168 | MEH | 200 | 34 | 32 1/2 | 33 | 0 | ||||
25169 | MEHB | 0 | 0 | |||||||
25170 | MEHI | 0 | 0 | |||||||
25171 | MEHL | 100 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 9/16 | 2 5/8 | 33400 | |
25172 | MEHLW | 5000 | 1.6250 | 0.7500 | 1.5000 | 0 | ||||
25173 | MEHR | 0 | 0 | |||||||
25174 | MEHS | 0 | 0 | |||||||
25175 | MEHT | 0 | 0 | |||||||
25176 | MEIBX | 0 | 13.35 | 13.35 | 13.35 | 0 | ||||
25177 | MEICX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
25178 | MEII | 0 | 0 | |||||||
25179 | MEIIQ | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0700 | 1000 | |
25180 | MEIS | 400 | 1.0000 | 1.0625 | 1.2500 | 0.6250 | 1.0625 | 1.5000 | 22400 | |
25181 | MEIV | 28000 | 0.0312 | 0.0312 | 0.2187 | 0 | ||||
25182 | MEK | 200 | 109 | 0 | ||||||
25183 | MEL | 200 | 70 | 70 1/2 | 70 1/2 | 70 | 70 | 70 5/8 | 4500 | |
25184 | MELB | 0 | 0 | |||||||
25185 | MELC | 0 | 0 | |||||||
25186 | MELD | 0 | 0 | |||||||
25187 | MELE | 0 | 0 | |||||||
25188 | MELF | 0 | 0 | |||||||
25189 | MELG | 0 | 0 | |||||||
25190 | MELGX | 0 | 12.51 | 12.51 | 12.51 | 0 | ||||
25191 | MELH | 0 | 0 | |||||||
25192 | MELI | 0 | 0 | |||||||
25193 | MELK | 0 | 0 | |||||||
25194 | MELL | 1000 | 0.1500 | 0.1500 | 0.2500 | 0 | ||||
25195 | MELM | 0 | 0 | |||||||
25196 | MELN | 0 | 0 | |||||||
25197 | MELO | 0 | 0 | |||||||
25198 | MELP | 0 | 0 | |||||||
25199 | MELR | 0 | 0 | |||||||
25200 | MELS | 0 | 0 | |||||||
25201 | MELT | 0 | 0 | |||||||
25202 | MELW | 0 | 0 | |||||||
25203 | MELY | 0 | 0 | |||||||
25204 | MELpI | 700 | 25 | 0 | ||||||
25205 | MELpJ | 2000 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 3800 | |||
25206 | MELpK | 2000 | 26 | 26 | 26 | 26 | 22000 | |||
25207 | MEM | 300 | 7 1/4 | 0 | ||||||
25208 | MEMAX | 0 | 16.04 | 16.04 | 16.84 | 0 | ||||
25209 | MEMBX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
25210 | MEMCF | 100 | 19 5/8 | 19 7/8 | 19 7/8 | 19 3/8 | 19 3/8 | 19 5/8 | 22100 | |
25211 | MEME | 0 | 0 | |||||||
25212 | MEMKX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
25213 | MEML | 0 | 0 | |||||||
25214 | MEMLA | 2000 | 0.1875 | 0.1250 | 0.1875 | 0 | ||||
25215 | MEMO | 3500 | 1 1/16 | 1 3/16 | 1 3/16 | 1 1/16 | 1 1/16 | 1 3/16 | 9000 | |
25216 | MEMX | 0 | 0 | |||||||
25217 | MEMXY | 1000 | 0.3125 | 0.2500 | 0.3125 | 0 | ||||
25218 | MEN | 400 | 10 3/4 | 10 5/8 | 11 | 0 | ||||
25219 | MENB | 100 | 7.5000 | 0 | ||||||
25220 | MENI | 3000 | 3.0000 | 2.5000 | 3.5000 | 0 | ||||
25221 | MENJ | 1000 | 1 1/4 | 1 5/32 | 1 5/16 | 0 | ||||
25222 | MENS | 300 | 23 3/4 | 24 | 24 1/2 | 23 3/4 | 23 3/4 | 24 1/2 | 44900 | |
25223 | MENT | 1000 | 9 15/16 | 9 1/16 | 10 | 9 | 9 7/8 | 10 | 1760700 | |
25224 | MENU | 7500 | 0.0937 | 0.0937 | 0.0937 | 0.0850 | 0.0700 | 0.1875 | 17500 | |
25225 | MENUB | 4400 | 0.0200 | 0 | ||||||
25226 | MENW | 7500 | 0.0937 | 0.1875 | 0.2187 | 0.0625 | 0.0625 | 0.1800 | 91700 | |
25227 | MEO | 0 | 85.52 | 0 | ||||||
25228 | MEOH | 0 | 0 | |||||||
25229 | MEOHF | 5000 | 9 13/16 | 9 7/8 | 9 7/8 | 9 11/16 | 9 11/16 | 9 7/8 | 150300 | |
25230 | MEOL | 0 | 0 | |||||||
25231 | MEOLY | 0 | 0.0010 | 0 | ||||||
25232 | MEPE | 0 | 0 | |||||||
25233 | MEPL | 500 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 500 | |||
25234 | MER | 20000 | 78 7/8 | 79 1/8 | 79 5/8 | 0 | ||||
25235 | MERA | 0 | 0 | |||||||
25236 | MERAY | 0 | 0 | |||||||
25237 | MERB | 0 | 0 | |||||||
25238 | MERC | 0 | 0 | |||||||
25239 | MERCS | 10000 | 11 3/8 | 11 33/64 | 11 5/8 | 11 | 11 1/8 | 11 3/8 | 349400 | |
25240 | MERDX | 0 | 31.06 | 31.06 | 31.06 | 0 | ||||
25241 | MERE | 0 | 0 | |||||||
25242 | MERF | 0 | 0 | |||||||
25243 | MERFX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
25244 | MERG | 1000 | 0.1400 | 0 | ||||||
25245 | MERI | 100 | 31 1/2 | 31 1/2 | 34 | 0 | ||||
25246 | MERK | 0 | 0 | |||||||
25247 | MERL | 10000 | 0.0010 | 0 | ||||||
25248 | MERM | 0 | 0 | |||||||
25249 | MERN | 0 | 0 | |||||||
25250 | MERO | 0 | 0 | |||||||
25251 | MERP | 0 | 0 | |||||||
25252 | MERQ | 2500 | 9 7/8 | 10 3/4 | 10 3/4 | 9 1/2 | 9 7/8 | 10 | 224000 | |
25253 | MERR | 0 | 0 | |||||||
25254 | MERS | 1600 | 3/4 | 3/4 | 7/8 | 3/4 | 3/4 | 7/8 | 3400 | |
25255 | MERT | 0 | 0 | |||||||
25256 | MERV | 0 | 0 | |||||||
25257 | MERW | 0 | 0 | |||||||
25258 | MERX | 1000 | 16 3/4 | 17 1/4 | 17 1/2 | 16 3/4 | 16 3/4 | 17 1/4 | 137000 | |
25259 | MERY | 0 | 0 | |||||||
25260 | MERpA | 100 | 30 | 30 | 30 3/64 | 30 | 43200 | |||
25261 | MES | 500 | 43 3/4 | 43 5/8 | 44 1/4 | 0 | ||||
25262 | MESA | 1000 | 10 1/8 | 9 5/8 | 10 1/4 | 9 1/2 | 10 | 10 1/4 | 389100 | |
25263 | MESB | 0 | 0 | |||||||
25264 | MESC | 0 | 0 | |||||||
25265 | MESE | 0 | 0 | |||||||
25266 | MESH | 0 | 0 | |||||||
25267 | MESI | 0 | 0 | |||||||
25268 | MESN | 0 | 0 | |||||||
25269 | MESO | 0 | 0 | |||||||
25270 | MESR | 0 | 0 | |||||||
25271 | MESS | 0 | 0 | |||||||
25272 | MEST | 0 | 0 | |||||||
25273 | MESV | 0 | 0 | |||||||
25274 | MESW | 200 | 12 1/4 | 12 1/4 | 12 3/4 | 0 | ||||
25275 | MESX | 0 | 0 | |||||||
25276 | MESw | 100 | 39 | 38 | 38 3/8 | 0 | ||||
25277 | MET | 500 | 8 5/8 | 0 | ||||||
25278 | META | 3000 | 6 1/2 | 6 5/8 | 6 5/8 | 6 | 6 | 6 1/2 | 14600 | |
25279 | METB | 500 | 5 7/8 | 5 1/2 | 6 | 5 1/2 | 5 1/4 | 5 7/8 | 7500 | |
25280 | METE | 5000 | 6.0000 | 5.7500 | 6.1250 | 0 | ||||
25281 | METG | 2000 | 27 7/8 | 27 3/4 | 28 | 27 1/2 | 27 1/2 | 28 1/2 | 90400 | |
25282 | METH | 0 | 0 | |||||||
25283 | METHA | 500 | 20 | 20 | 20 | 19 1/4 | 19 1/4 | 20 | 16700 | |
25284 | METHB | 200 | 19 1/2 | 19 1/4 | 20 | 0 | ||||
25285 | METL | 0 | 0 | |||||||
25286 | METLF | 1000 | 3 | 3 3/8 | 3 3/8 | 3 | 3 | 3 3/16 | 43700 | |
25287 | METM | 0 | 0 | |||||||
25288 | METP | 500 | 1.2500 | 0.7500 | 1.2500 | 0 | ||||
25289 | METR | 1000 | 9.5000 | 9.6250 | 9.6250 | 9.5000 | 6.3750 | 10.1250 | 1900 | |
25290 | METS | 500 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.3750 | 1.7500 | 1500 | |
25291 | METV | 40000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0500 | 80000 | |
25292 | METZ | 1000 | 26 1/2 | 26 | 26 3/4 | 26 | 26 | 26 3/4 | 195800 | |
25293 | MEURX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
25294 | MEV | 0 | 93.57 | 0 | ||||||
25295 | MEVCX | 0 | 17.88 | 17.88 | 17.88 | 0 | ||||
25296 | MEX | 0 | 82.05 | 81.90 | 82.53 | 81.28 | 81.50 | 82.63 | 0 | |
25297 | MEXA | 0 | 0 | |||||||
25298 | MEXI | 0 | 0 | |||||||
25299 | MEXIC | 0 | 0 | |||||||
25300 | MEpA | 500 | 27 1/2 | 27 3/8 | 27 1/2 | 27 3/8 | 1700 | |||
25301 | MEpB | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 200 | |||
25302 | MF | 200 | 19 5/8 | 19 1/2 | 20 1/8 | 0 | ||||
25303 | MFA | 0 | 0 | |||||||
25304 | MFAC | 2000 | 26 1/2 | 28 | 28 1/2 | 26 | 26 1/2 | 29 | 13300 | |
25305 | MFALX | 0 | 10.72 | 10.72 | 11.25 | 0 | ||||
25306 | MFARX | 0 | 9.89 | 9.89 | 10.38 | 0 | ||||
25307 | MFBBX | 0 | 13.29 | 13.29 | 13.29 | 0 | ||||
25308 | MFBC | 4000 | 16 1/4 | 16 | 16 3/4 | 0 | ||||
25309 | MFBFX | 0 | 13.34 | 13.34 | 14.01 | 0 | ||||
25310 | MFC | 100 | 4 5/8 | 4 3/4 | 4 3/4 | 4 5/8 | 4 1/2 | 4 7/8 | 2500 | |
25311 | MFCB | 100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 22 | 23 1/2 | 200 | |
25312 | MFCI | 0 | 0 | |||||||
25313 | MFCO | 100 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/4 | 100 | |
25314 | MFCV | 300 | 4 7/8 | 4 7/8 | 4 7/8 | 4 3/4 | 4 1/2 | 4 7/8 | 2300 | |
25315 | MFCX | 1200 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/4 | 7200 | |
25316 | MFECX | 0 | 31.60 | 31.60 | 31.60 | 0 | ||||
25317 | MFEGX | 0 | 32.13 | 32.13 | 34.09 | 0 | ||||
25318 | MFFC | 1000 | 14 3/4 | 14 1/2 | 14 3/4 | 14 | 14 1/4 | 15 | 12400 | |
25319 | MFFLX | 0 | 9.90 | 9.90 | 10.39 | 0 | ||||
25320 | MFFXX | 0 | 0.51 | 3.53 | 3.59 | 858 | ||||
25321 | MFGBX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
25322 | MFGL | 3000 | 4.0000 | 0 | ||||||
25323 | MFGSX | 0 | 9.58 | 9.58 | 10.06 | 0 | ||||
25324 | MFI | 300 | 24 3/4 | 24 1/4 | 24 3/4 | 0 | ||||
25325 | MFIAX | 0 | 8.73 | 8.73 | 9.17 | 0 | ||||
25326 | MFIB | 0 | 0 | |||||||
25327 | MFIBX | 0 | 11.31 | 11.31 | 11.31 | 0 | ||||
25328 | MFIC | 3000 | 1 17/32 | 1 7/16 | 1 17/32 | 1 13/32 | 1 1/2 | 1 17/32 | 29000 | |
25329 | MFID | 0 | 0 | |||||||
25330 | MFIFX | 0 | 10.01 | 10.01 | 10.51 | 0 | ||||
25331 | MFIH | 0 | 0 | |||||||
25332 | MFII | 0 | 0 | |||||||
25333 | MFIIX | 0 | 21.21 | 21.21 | 21.64 | 0 | ||||
25334 | MFINX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
25335 | MFIOX | 0 | 8.27 | 8.27 | 8.68 | 0 | ||||
25336 | MFIS | 0 | 0 | |||||||
25337 | MFISX | 0 | 21.20 | 21.20 | 21.20 | 0 | ||||
25338 | MFIXX | 0 | 0.41 | 4.77 | 4.91 | 1005 | ||||
25339 | MFIY | 0 | 0 | |||||||
25340 | MFL | 0 | 0 | |||||||
25341 | MFLR | 700 | 14 3/4 | 14 3/4 | 15 3/4 | 0 | ||||
25342 | MFLXX | 0 | 0.50 | 2.85 | 2.90 | 273 | ||||
25343 | MFM | 1000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 1300 | |
25344 | MFM.A | 0 | 0 | |||||||
25345 | MFM.B | 0 | 0 | |||||||
25346 | MFMNF | 0 | 5.5300 | 0 | ||||||
25347 | MFMXX | 0 | 0.41 | 4.87 | 5.01 | 3404 | ||||
25348 | MFN | 400 | 12 | 11 5/8 | 12 | 11 5/8 | 11 7/8 | 12 1/4 | 5400 | |
25349 | MFNA | 0 | 0 | |||||||
25350 | MFNC | 0 | 0 | |||||||
25351 | MFNG | 0 | 0 | |||||||
25352 | MFNN | 0 | 0 | |||||||
25353 | MFNR | 0 | 0 | |||||||
25354 | MFNS | 0 | 0 | |||||||
25355 | MFNT | 0 | 0 | |||||||
25356 | MFO | 200 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 5/8 | 200 | |
25357 | MFOC | 0 | 0 | |||||||
25358 | MFOR | 0 | 0 | |||||||
25359 | MFOwr | 0 | 0 | |||||||
25360 | MFP | 0 | 0 | |||||||
25361 | MFRBX | 0 | 19.45 | 19.45 | 19.45 | 0 | ||||
25362 | MFRCX | 0 | 19.48 | 19.48 | 19.48 | 0 | ||||
25363 | MFRFX | 0 | 19.83 | 19.83 | 21.04 | 0 | ||||
25364 | MFRI | 1000 | 7 15/16 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 1/8 | 44500 | |
25365 | MFS | 0 | 0 | |||||||
25366 | MFSCX | 0 | 12.15 | 12.15 | 12.76 | 0 | ||||
25367 | MFSL | 200 | 33 1/4 | 32 5/8 | 33 1/4 | 32 5/8 | 32 7/8 | 33 1/4 | 6800 | |
25368 | MFSMX | 0 | 11.15 | 11.15 | 11.71 | 0 | ||||
25369 | MFSSX | 0 | 11.12 | 11.12 | 11.67 | 0 | ||||
25370 | MFST | 1900 | 48 3/4 | 48 5/8 | 49 1/8 | 48 3/8 | 48 1/2 | 48 3/4 | 1104800 | |
25371 | MFSTP | 200 | 83 | 83 | 83 | 83 | 82 3/4 | 83 3/4 | 700 | |
25372 | MFT | 1000 | 14 1/8 | 13 3/4 | 14 5/8 | 0 | ||||
25373 | MFTN | 200 | 0.0010 | 0 | ||||||
25374 | MFTXX | 0 | 0.47 | 3.27 | 3.34 | 6297 | ||||
25375 | MFUN | 100 | 9 | 8 5/8 | 9 1/8 | 8 5/8 | 8 5/8 | 9 1/8 | 600 | |
25376 | MFV | 400 | 18 1/2 | 18 3/8 | 18 7/8 | 0 | ||||
25377 | MFW | 0 | 0 | |||||||
25378 | MFWBX | 0 | 13.34 | 13.34 | 13.34 | 0 | ||||
25379 | MFWCX | 0 | 13.34 | 13.34 | 13.34 | 0 | ||||
25380 | MFWTX | 0 | 13.36 | 13.36 | 14.03 | 0 | ||||
25381 | MFWVX | 0 | 11.51 | 11.51 | 12.08 | 0 | ||||
25382 | MFXXX | 0 | 0.46 | 3.11 | 3.17 | 578 | ||||
25383 | MG | 600 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 600 | |||
25384 | MG.A | 0 | 0 | |||||||
25385 | MG.B | 0 | 0 | |||||||
25386 | MGA | 100 | 54 5/8 | 54 3/4 | 54 3/4 | 54 1/2 | 54 1/8 | 55 | 1000 | |
25387 | MGAA | 0 | 0 | |||||||
25388 | MGAAX | 0 | 15.39 | 15.39 | 16.33 | 0 | ||||
25389 | MGAB | 5000 | 8.1250 | 7.0000 | 8.5000 | 0 | ||||
25390 | MGAC | 0 | 0 | |||||||
25391 | MGAD | 0 | 0 | |||||||
25392 | MGAG | 0 | 0 | |||||||
25393 | MGAI | 0 | 0 | |||||||
25394 | MGAM | 1000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 | 5 1/4 | 3600 | |
25395 | MGAS | 300 | 31/32 | 31/32 | 31/32 | 15/16 | 7/8 | 31/32 | 41000 | |
25396 | MGAW | 0 | 0 | |||||||
25397 | MGB | 5200 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 6700 | |||
25398 | MGC | 1000 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 4100 | |||
25399 | MGCAX | 0 | 31.14 | 31.14 | 31.14 | 0 | ||||
25400 | MGCC | 900 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 4 7/8 | 5 3/8 | 1900 | |
25401 | MGCK | 0 | 0 | |||||||
25402 | MGCP | 0 | 0 | |||||||
25403 | MGCR | 0 | 0 | |||||||
25404 | MGCXX | 0 | 0.45 | 5.28 | 5.52 | 2194 | ||||
25405 | MGDC | 0 | 0 | |||||||
25406 | MGDK | 0 | 0 | |||||||
25407 | MGEEX | 0 | 8.93 | 8.93 | 8.93 | 0 | ||||
25408 | MGEIX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
25409 | MGEMX | 0 | 14.78 | 14.78 | 14.78 | 0 | ||||
25410 | MGEN | 4000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 1 3/4 | 2 3/8 | 4000 | |
25411 | MGEQX | 0 | 15.89 | 15.89 | 15.89 | 0 | ||||
25412 | MGF | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 5/8 | 7 | 1100 | |
25413 | MGFD | 4100 | 0.0312 | 0.0100 | 0.1000 | 0 | ||||
25414 | MGFIX | 0 | 23.11 | 23.11 | 23.11 | 0 | ||||
25415 | MGFUX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
25416 | MGFXX | 0 | 0.06 | 4.78 | 4.97 | 667 | ||||
25417 | MGG | 5000 | 38 1/2 | 37 3/8 | 38 5/8 | 0 | ||||
25418 | MGGA | 0 | 0 | |||||||
25419 | MGGB | 0 | 0 | |||||||
25420 | MGGBX | 0 | 22.68 | 22.68 | 22.68 | 0 | ||||
25421 | MGGC | 0 | 0 | |||||||
25422 | MGGD | 0 | 0 | |||||||
25423 | MGGE | 0 | 0 | |||||||
25424 | MGGFX | 0 | 11.44 | 11.44 | 11.44 | 0 | ||||
25425 | MGGH | 0 | 0 | |||||||
25426 | MGGI | 0 | 0 | |||||||
25427 | MGGK | 0 | 0 | |||||||
25428 | MGGL | 0 | 0 | |||||||
25429 | MGGM | 0 | 0 | |||||||
25430 | MGGN | 0 | 0 | |||||||
25431 | MGGO | 0 | 0 | |||||||
25432 | MGGR | 0 | 0 | |||||||
25433 | MGGRF | 0 | 0 | |||||||
25434 | MGGS | 0 | 0 | |||||||
25435 | MGGT | 0 | 0 | |||||||
25436 | MGGV | 0 | 0 | |||||||
25437 | MGGW | 0 | 0 | |||||||
25438 | MGGX | 0 | 0 | |||||||
25439 | MGGY | 0 | 0 | |||||||
25440 | MGI | 300 | 19 | 19 1/2 | 20 1/4 | 0 | ||||
25441 | MGIAX | 0 | 16.29 | 16.29 | 17.10 | 0 | ||||
25442 | MGIBX | 0 | 16.22 | 16.22 | 16.22 | 0 | ||||
25443 | MGIC | 0 | 0 | |||||||
25444 | MGICF | 1000 | 7 3/4 | 8 1/8 | 8 1/8 | 7 3/4 | 7 3/4 | 8 | 9100 | |
25445 | MGIEX | 0 | 31.98 | 31.98 | 31.98 | 0 | ||||
25446 | MGIFX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
25447 | MGIGX | 0 | 15.28 | 15.28 | 15.28 | 0 | ||||
25448 | MGIIX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
25449 | MGIKQ | 10000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 10000 | |
25450 | MGIN | 1200 | 0.1562 | 0.1562 | 0.3750 | 0 | ||||
25451 | MGIP | 0 | 0 | |||||||
25452 | MGISX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
25453 | MGITX | 0 | 44.78 | 44.78 | 44.78 | 0 | ||||
25454 | MGIX | 0 | 0 | |||||||
25455 | MGIXX | 0 | 0.45 | 4.88 | 5.10 | 2638 | ||||
25456 | MGL | 5000 | 16 1/4 | 20 3/8 | 21 | 0 | ||||
25457 | MGLBX | 0 | 8.45 | 8.45 | 8.45 | 0 | ||||
25458 | MGLC | 0 | 0 | |||||||
25459 | MGLCF | 500 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 2200 | |
25460 | MGLCX | 0 | 8.43 | 8.43 | 8.43 | 0 | ||||
25461 | MGLD | 0 | 0 | |||||||
25462 | MGLF | 200 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 6 | 6 1/8 | 53100 | |
25463 | MGLFX | 0 | 8.47 | 8.47 | 8.69 | 0 | ||||
25464 | MGLI | 0 | 0 | |||||||
25465 | MGLN | 2000 | 1.3700 | 0.7500 | 1.3750 | 0 | ||||
25466 | MGLR | 0 | 0 | |||||||
25467 | MGMA | 500 | 2 1/16 | 1 7/8 | 2 1/16 | 0 | ||||
25468 | MGMB | 0 | 0 | |||||||
25469 | MGMBX | 0 | 11.05 | 11.05 | 11.05 | 0 | ||||
25470 | MGMJJ | 0 | 0 | |||||||
25471 | MGMLZ | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
25472 | MGMT | 1000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1100 | 12000 | |
25473 | MGMTF | 0 | 0.2188 | 0.2400 | 0.2700 | 0 | ||||
25474 | MGMTX | 0 | 6.67 | 6.67 | 7.00 | 0 | ||||
25475 | MGMXX | 0 | 0.65 | 5.24 | 5.37 | 345 | ||||
25476 | MGN | 1000 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 2000 | |||
25477 | MGNB | 1200 | 24.1250 | 24.1250 | 24.1250 | 23.0000 | 23.0000 | 24.5000 | 3300 | |
25478 | MGNBX | 0 | 5.69 | 5.69 | 5.69 | 0 | ||||
25479 | MGNFX | 0 | 5.89 | 5.89 | 6.25 | 0 | ||||
25480 | MGNI | 0 | 0 | |||||||
25481 | MGNL | 300 | 17 1/2 | 18 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 700 | |
25482 | MGO | 0 | 5 3/4 | 6 3/4 | 0 | |||||
25483 | MGOBX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
25484 | MGOFX | 0 | 14.83 | 14.83 | 15.73 | 0 | ||||
25485 | MGOR | 0 | 0 | |||||||
25486 | MGOXX | 0 | 0.35 | 4.78 | 4.95 | 826 | ||||
25487 | MGP | 900 | 18 1/2 | 0 | ||||||
25488 | MGPC | 0 | 0 | |||||||
25489 | MGPR | 200 | 1 1/4 | 1 1/2 | 2 | 83300 | ||||
25490 | MGR | 700 | 1/8 | 0 | ||||||
25491 | MGRAX | 0 | 16.23 | 16.23 | 17.04 | 0 | ||||
25492 | MGRBX | 0 | 16.14 | 16.14 | 16.14 | 0 | ||||
25493 | MGRC | 100 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 24 3/4 | 26 1/4 | 600 | |
25494 | MGRE | 0 | 0 | |||||||
25495 | MGREQ | 600 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 15100 | |||
25496 | MGRI | 100 | 0.3750 | 0.1250 | 0.3750 | 0 | ||||
25497 | MGRTX | 0 | 15.19 | 15.19 | 15.19 | 0 | ||||
25498 | MGRW | 0 | 0 | |||||||
25499 | MGRWP | 0 | 0 | |||||||
25500 | MGRXX | 0 | 0.78 | 4.61 | 4.84 | 5505 | ||||
25501 | MGRY | 500 | 10 3/4 | 10 1/2 | 11 | 0 | ||||
25502 | MGS | 10000 | 9 5/8 | 9 | 9 1/2 | 0 | ||||
25503 | MGSEX | 0 | 52.50 | 52.50 | 52.50 | 0 | ||||
25504 | MGSF | 1100 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
25505 | MGSGX | 0 | 17.55 | 17.55 | 17.55 | 0 | ||||
25506 | MGSIX | 0 | 19.54 | 19.54 | 19.54 | 0 | ||||
25507 | MGTBX | 0 | 6.67 | 6.67 | 6.67 | 0 | ||||
25508 | MGTC | 24300 | 0.1500 | 0 | ||||||
25509 | MGTRX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
25510 | MGTS | 0 | 0 | |||||||
25511 | MGTXX | 0 | 0.36 | 2.94 | 2.99 | 1352 | ||||
25512 | MGVAX | 0 | 8.20 | 8.20 | 8.59 | 0 | ||||
25513 | MGVBX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
25514 | MGVXX | 0 | 0.47 | 4.86 | 4.89 | 966 | ||||
25515 | MGWIX | 0 | 36.15 | 36.15 | 37.66 | 0 | ||||
25516 | MGWN | 0 | 0 | |||||||
25517 | MGWTX | 0 | 36.16 | 36.16 | 36.16 | 0 | ||||
25518 | MGX | 300 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 300 | |
25519 | MGXC | 0 | 0 | |||||||
25520 | MGXE | 0 | 0 | |||||||
25521 | MGXF | 0 | 0 | |||||||
25522 | MGXG | 0 | 0 | |||||||
25523 | MGXH | 0 | 0 | |||||||
25524 | MGXI | 200 | 6 1/2 | 5 7/8 | 6 5/8 | 5 7/8 | 6 3/8 | 6 5/8 | 218600 | |
25525 | MGXK | 0 | 0 | |||||||
25526 | MGXL | 0 | 0 | |||||||
25527 | MGXM | 0 | 0 | |||||||
25528 | MGXN | 0 | 0 | |||||||
25529 | MGXO | 0 | 0 | |||||||
25530 | MGXS | 0 | 0 | |||||||
25531 | MGXT | 0 | 0 | |||||||
25532 | MGXU | 0 | 0 | |||||||
25533 | MGXX | 0 | 0 | |||||||
25534 | MGXZ | 0 | 0 | |||||||
25535 | MH | 0 | 0 | |||||||
25536 | MHAN | 100 | 8.0000 | 0 | ||||||
25537 | MHC | 200 | 20 | 19 3/4 | 20 1/8 | 0 | ||||
25538 | MHCA | 0 | 0 | |||||||
25539 | MHCAX | 0 | 8.44 | 8.44 | 8.84 | 0 | ||||
25540 | MHCB | 0 | 0 | |||||||
25541 | MHCC | 0 | 0 | |||||||
25542 | MHCCP | 0 | 0 | |||||||
25543 | MHCI | 0 | 0 | |||||||
25544 | MHCM | 0 | 0 | |||||||
25545 | MHCO | 1000 | 3 3/8 | 3 3/8 | 4 | 0 | ||||
25546 | MHCP | 0 | 0 | |||||||
25547 | MHCS | 0 | 0 | |||||||
25548 | MHCT | 0 | 0 | |||||||
25549 | MHCY | 0 | 0 | |||||||
25550 | MHE | 1100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 1100 | |||
25551 | MHF | 600 | 9 | 8 7/8 | 9 1/4 | 0 | ||||
25552 | MHFB | 0 | 0 | |||||||
25553 | MHG | 1000 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | ||||
25554 | MHG.A | 0 | 0 | |||||||
25555 | MHG.B | 0 | 0 | |||||||
25556 | MHGI | 200 | 6.2500 | 5.5000 | 6.2500 | 0 | ||||
25557 | MHHP | 0 | 0 | |||||||
25558 | MHI | 1100 | 14 1/8 | 14 | 14 1/8 | 14 | 13 7/8 | 14 1/4 | 1200 | |
25559 | MHIBX | 0 | 5.33 | 5.33 | 5.33 | 0 | ||||
25560 | MHIC | 0 | 0 | |||||||
25561 | MHIL | 0 | 0 | |||||||
25562 | MHILF | 0 | 0.7700 | 0 | ||||||
25563 | MHITX | 0 | 5.33 | 5.33 | 5.60 | 0 | ||||
25564 | MHK.W | 0 | 0 | |||||||
25565 | MHK/WS | 900 | 3 1/2 | 0 | ||||||
25566 | MHM | 6000 | 7/16 | 0 | ||||||
25567 | MHMXX | 0 | 0.50 | 4.90 | 5.03 | 1959 | ||||
25568 | MHMY | 1600 | 2 7/8 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 2 7/8 | 8400 | |
25569 | MHMYW | 9000 | 29/32 | 29/32 | 29/32 | 29/32 | 29/32 | 1 1/32 | 10000 | |
25570 | MHO | 200 | 9 1/8 | 9 1/4 | 9 5/8 | 0 | ||||
25571 | MHOE | 0 | 0 | |||||||
25572 | MHOX | 0 | 0 | |||||||
25573 | MHP | 400 | 45 7/8 | 46 1/2 | 46 1/2 | 45 7/8 | 45 3/8 | 46 1/4 | 1300 | |
25574 | MHPA | 0 | 0 | |||||||
25575 | MHPB | 0 | 0 | |||||||
25576 | MHPC | 0 | 0 | |||||||
25577 | MHPG | 0 | 0 | |||||||
25578 | MHPI | 0 | 0 | |||||||
25579 | MHPK | 0 | 0 | |||||||
25580 | MHPL | 0 | 0 | |||||||
25581 | MHPN | 0 | 0 | |||||||
25582 | MHPO | 0 | 0 | |||||||
25583 | MHPP | 0 | 0 | |||||||
25584 | MHPR | 0 | 0 | |||||||
25585 | MHPS | 0 | 0 | |||||||
25586 | MHPT | 0 | 0 | |||||||
25587 | MHPU | 0 | 0 | |||||||
25588 | MHPW | 0 | 0 | |||||||
25589 | MHPY | 0 | 0 | |||||||
25590 | MHPw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
25591 | MHR | 0 | 0 | |||||||
25592 | MHSA | 0 | 0 | |||||||
25593 | MHVY | 0 | 0 | |||||||
25594 | MHVYF | 0 | 8.1250 | 0 | ||||||
25595 | MHW.W | 0 | 0 | |||||||
25596 | MHW/WS | 1000 | 3 | 0 | ||||||
25597 | MHX | 200 | 3 5/8 | 3 3/4 | 4 1/8 | 0 | ||||
25598 | MHXw | 0 | 2 1/2 | 2 3/4 | 0 | |||||
25599 | MHY | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 | 11 3/8 | 100 | |
25600 | MHYA | 0 | 0 | |||||||
25601 | MI | 400 | 31 1/2 | 31 3/8 | 31 1/2 | 31 3/8 | 31 1/8 | 31 3/8 | 700 | |
25602 | MIA | 0 | 252.97 | 252.97 | 252.97 | 252.97 | 0 | |||
25603 | MIAM | 200 | 17 7/8 | 17 7/8 | 17 7/8 | 17 3/4 | 17 3/4 | 17 7/8 | 10600 | |
25604 | MIAMP | 1000 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 42 1/2 | 43 1/8 | 1000 | |
25605 | MIAP | 0 | 0 | |||||||
25606 | MIAXX | 0 | 0.41 | 4.63 | 4.79 | 860 | ||||
25607 | MIB | 0 | 0 | |||||||
25608 | MIBC | 0 | 0 | |||||||
25609 | MIBH | 0 | 0 | |||||||
25610 | MIBK | 0 | 0 | |||||||
25611 | MIBO | 0 | 0 | |||||||
25612 | MIBP | 0 | 0 | |||||||
25613 | MIBU | 0 | 0 | |||||||
25614 | MIBUA | 120000 | 0.0010 | 0 | ||||||
25615 | MIBW | 0 | 0 | |||||||
25616 | MIBYX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
25617 | MIBpA | 200 | 24 1/8 | 24 | 24 1/8 | 24 | 600 | |||
25618 | MIBpB | 200 | 26 1/4 | 26 | 26 1/4 | 26 | 700 | |||
25619 | MIBpC | 2600 | 25 | 25 | 25 | 24 7/8 | 3200 | |||
25620 | MIBpD | 100 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 1700 | |||
25621 | MIC | 1300 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
25622 | MICA | 2500 | 21 5/8 | 22 1/2 | 22 1/2 | 21 5/8 | 21 5/8 | 21 3/4 | 186700 | |
25623 | MICC | 0 | 0 | |||||||
25624 | MICCF | 5000 | 38 1/2 | 39 3/4 | 39 3/4 | 38 1/2 | 38 1/4 | 38 7/8 | 28700 | |
25625 | MICG | 900 | 3 5/8 | 3 5/8 | 3 5/8 | 3 3/8 | 3 3/8 | 3 5/8 | 8100 | |
25626 | MICH | 72 | 122 1/8 | 115 1/2 | 124 1/4 | 0 | ||||
25627 | MICL | 1500 | 3.0016 | 0.3000 | 0.5000 | 0 | ||||
25628 | MICN | 400 | 13 1/2 | 14 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 13 3/4 | 69800 | |
25629 | MICR | 100 | 2.0000 | 2.0000 | 3.0000 | 0 | ||||
25630 | MICRP | 300 | 5 | 5 | 5 | 5 | 5 | 6 1/4 | 800 | |
25631 | MICRW | 3000 | 2 3/8 | 1 1/2 | 2 3/8 | 1 1/2 | 1 1/2 | 2 3/8 | 3500 | |
25632 | MICS | 0 | 0 | |||||||
25633 | MICT | 0 | 0 | |||||||
25634 | MICXX | 0 | 0.43 | 2.91 | 2.94 | 2354 | ||||
25635 | MID | 0 | 255.52 | 256.32 | 256.71 | 254.85 | 0 | |||
25636 | MIDC | 400 | 19 1/2 | 19 1/4 | 19 3/4 | 0 | ||||
25637 | MIDD | 2000 | 6 | 5 5/8 | 6 | 5 5/8 | 5 5/8 | 6 | 17700 | |
25638 | MIDE | 0 | 0 | |||||||
25639 | MIDI | 600 | 3 1/2 | 3 3/8 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 7900 | |
25640 | MIDL | 0 | 0 | |||||||
25641 | MIDXX | 0 | 0.45 | 2.82 | 2.85 | 517 | ||||
25642 | MIE | 1000 | 17 5/8 | 0 | ||||||
25643 | MIEAX | 0 | 9.58 | 9.58 | 10.03 | 0 | ||||
25644 | MIEBX | 0 | 9.38 | 9.38 | 9.38 | 0 | ||||
25645 | MIEDX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
25646 | MIEFX | 0 | 31.22 | 31.22 | 31.22 | 0 | ||||
25647 | MIEL | 0 | 0 | |||||||
25648 | MIELF | 0 | 5.8864 | 0 | ||||||
25649 | MIELY | 0 | 60.0000 | 0 | ||||||
25650 | MIEMX | 0 | 48.32 | 48.32 | 48.32 | 0 | ||||
25651 | MIEPX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
25652 | MIEQX | 0 | 14.93 | 14.93 | 14.93 | 0 | ||||
25653 | MIF | 300 | 8 9/16 | 8 9/16 | 9 | 0 | ||||
25654 | MIFC | 2500 | 6 3/8 | 6 1/4 | 7 1/4 | 0 | ||||
25655 | MIFG | 0 | 0 | |||||||
25656 | MIFGY | 100 | 15 1/4 | 15 | 15 1/4 | 15 | 14 7/8 | 15 1/4 | 3100 | |
25657 | MIFIX | 0 | 8.49 | 8.49 | 8.49 | 0 | ||||
25658 | MIFXX | 0 | 0.45 | 4.86 | 4.93 | 7448 | ||||
25659 | MIG | 1000 | 21 1/2 | 0 | ||||||
25660 | MIGA | 100 | 11.6250 | 11.5000 | 11.7500 | 0 | ||||
25661 | MIGAX | 0 | 18.71 | 18.71 | 19.85 | 0 | ||||
25662 | MIGBX | 0 | 13.09 | 13.09 | 13.09 | 0 | ||||
25663 | MIGCX | 0 | 31.22 | 31.22 | 31.22 | 0 | ||||
25664 | MIGD | 0 | 0 | |||||||
25665 | MIGFX | 0 | 13.42 | 13.42 | 14.24 | 0 | ||||
25666 | MIGI | 1000 | 14 3/8 | 14 1/4 | 14 3/4 | 0 | ||||
25667 | MIGM | 0 | 0 | |||||||
25668 | MIGN | 0 | 0 | |||||||
25669 | MIGNP | 0 | 0 | |||||||
25670 | MIGR | 0 | 0 | |||||||
25671 | MIGRX | 0 | 18.71 | 18.71 | 18.71 | 0 | ||||
25672 | MIGX | 0 | 0 | |||||||
25673 | MIGXX | 0 | 0.48 | 4.96 | 5.14 | 413 | ||||
25674 | MIH | 0 | 253.01 | 253.01 | 253.01 | 253.01 | 0 | |||
25675 | MIHO | 500 | 1 7/16 | 1 3/8 | 1 7/16 | 0 | ||||
25676 | MII | 200 | 40 7/8 | 40 1/4 | 40 7/8 | 40 1/4 | 40 3/4 | 41 1/4 | 2600 | |
25677 | MIIBX | 0 | 8.55 | 8.55 | 8.55 | 0 | ||||
25678 | MIIC | 0 | 0 | |||||||
25679 | MIIFX | 0 | 8.55 | 8.55 | 8.98 | 0 | ||||
25680 | MIIL | 0 | 0 | |||||||
25681 | MIIX | 0 | 0 | |||||||
25682 | MIIXX | 0 | 0.25 | 4.34 | 4.50 | 1004 | ||||
25683 | MIKE | 200 | 10 | 9 7/8 | 10 1/8 | 9 7/8 | 10 | 10 1/8 | 380100 | |
25684 | MIKL | 2500 | 10 15/16 | 11 7/8 | 11 7/8 | 10 3/4 | 10 3/4 | 11 1/8 | 77500 | |
25685 | MIKN | 400 | 7 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/8 | 28700 | |
25686 | MIKR | 300 | 2 7/8 | 2 7/8 | 3 1/4 | 0 | ||||
25687 | MIKXX | 0 | 0.41 | 4.73 | 4.89 | 5684 | ||||
25688 | MIL | 100 | 41 1/2 | 41 3/8 | 41 1/2 | 41 3/8 | 41 1/2 | 41 7/8 | 600 | |
25689 | MILA | 0 | 0 | |||||||
25690 | MILAA | 100 | 0.6250 | 0.6250 | 0.8125 | 0 | ||||
25691 | MILAX | 0 | 13.07 | 13.07 | 13.07 | 0 | ||||
25692 | MILB | 0 | 0 | |||||||
25693 | MILE | 0 | 0 | |||||||
25694 | MILG | 0 | 0 | |||||||
25695 | MILI | 0 | 0 | |||||||
25696 | MILK | 2500 | 4.1875 | 4.0937 | 4.2187 | 4.0312 | 4.1250 | 4.2187 | 173800 | |
25697 | MILO | 0 | 0 | |||||||
25698 | MILR | 4800 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1800 | 4900 | |
25699 | MILS | 0 | 0 | |||||||
25700 | MILT | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 | 4200 | |
25701 | MILX | 0 | 0 | |||||||
25702 | MILY | 0 | 0 | |||||||
25703 | MIM | 0 | 0 | |||||||
25704 | MIMOF | 0 | 1.4000 | 0 | ||||||
25705 | MIMS | 2500 | 4 1/2 | 5 3/4 | 5 3/4 | 4 1/8 | 4 1/8 | 4 3/4 | 152600 | |
25706 | MIMTF | 0 | 4.3750 | 0 | ||||||
25707 | MIMXX | 0 | 0.44 | 3.14 | 3.18 | 1050 | ||||
25708 | MIN | 500 | 7 | 6 7/8 | 7 1/4 | 0 | ||||
25709 | MIND | 2000 | 8 1/4 | 8 1/2 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 14200 | |
25710 | MINE | 12000 | 0.4062 | 0.4062 | 0.4375 | 0 | ||||
25711 | MINEX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
25712 | MINFX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
25713 | MINI | 1000 | 3 | 3 1/8 | 3 1/8 | 3 | 3 | 3 1/8 | 8400 | |
25714 | MINIW | 500 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 500 | |
25715 | MINL | 0 | 0 | |||||||
25716 | MINN | 9100 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
25717 | MINO | 0 | 0 | |||||||
25718 | MINON | 0 | 0 | |||||||
25719 | MINR | 0 | 0 | |||||||
25720 | MINSF | 0 | 1.0000 | 0 | ||||||
25721 | MINT | 600 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/8 | 1000 | |
25722 | MINWF | 0 | 0 | |||||||
25723 | MINX | 600 | 0.0150 | 0.0150 | 0.0200 | 0 | ||||
25724 | MINXX | 0 | 0.44 | 3.27 | 3.31 | 136 | ||||
25725 | MINY | 100 | 0.0010 | 0 | ||||||
25726 | MIOA | 400 | 3 3/4 | 3 3/4 | 5 | 0 | ||||
25727 | MIOBX | 0 | 8.22 | 8.22 | 8.22 | 0 | ||||
25728 | MIPL | 0 | 0 | |||||||
25729 | MIPLG | 0 | 0 | |||||||
25730 | MIPR | 0 | 0 | |||||||
25731 | MIQ | 0 | 0 | |||||||
25732 | MIQ.A | 0 | 0 | |||||||
25733 | MIR | 1000 | 24 1/4 | 24 5/8 | 25 1/8 | 24 1/8 | 23 3/4 | 24 1/8 | 8500 | |
25734 | MIRA | 0 | 0 | |||||||
25735 | MIRB | 0 | 0 | |||||||
25736 | MIRC | 28100 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
25737 | MIRD | 0 | 0 | |||||||
25738 | MIRE | 0 | 0 | |||||||
25739 | MIRG | 0 | 0 | |||||||
25740 | MIRL | 0 | 0 | |||||||
25741 | MIRM | 0 | 0 | |||||||
25742 | MIRN | 0 | 0 | |||||||
25743 | MIRO | 0 | 0 | |||||||
25744 | MIRR | 0 | 0 | |||||||
25745 | MIRS | 0 | 0 | |||||||
25746 | MIRT | 0 | 0 | |||||||
25747 | MIRU | 0 | 0 | |||||||
25748 | MIRV | 0 | 0 | |||||||
25749 | MIRX | 0 | 0 | |||||||
25750 | MIRY | 0 | 0 | |||||||
25751 | MIRw | 100 | 27 1/2 | 26 1/2 | 27 1/8 | 0 | ||||
25752 | MIS | 3000 | 1 | 3 | 5 | 0 | ||||
25753 | MISG | 0 | 0 | |||||||
25754 | MISSX | 0 | 9.55 | 9.55 | 10.03 | 0 | ||||
25755 | MIST | 400 | 11 | 10 1/2 | 12 3/4 | 0 | ||||
25756 | MISY | 1000 | 0.0010 | 0.0010 | 0.0300 | 0 | ||||
25757 | MIT | 100 | 18 1/2 | 19 1/4 | 19 1/2 | 0 | ||||
25758 | MIT.A | 0 | 0 | |||||||
25759 | MIT.B | 0 | 0 | |||||||
25760 | MITA | 0 | 0 | |||||||
25761 | MITBX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
25762 | MITE | 0 | 0 | |||||||
25763 | MITEF | 0 | 12.6250 | 0 | ||||||
25764 | MITFX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
25765 | MITK | 5000 | 2 7/16 | 2 1/2 | 2 1/2 | 2 7/16 | 2 7/16 | 2 1/2 | 220600 | |
25766 | MITS | 0 | 0 | |||||||
25767 | MITSF | 0 | 8.5071 | 0 | ||||||
25768 | MITSY | 500 | 174 | 172 | 174 | 0 | ||||
25769 | MITTX | 0 | 16.07 | 16.07 | 17.05 | 0 | ||||
25770 | MITXX | 0 | 0.38 | 2.91 | 2.95 | 6429 | ||||
25771 | MITY | 100 | 13 3/8 | 12 3/4 | 13 3/8 | 12 3/4 | 12 7/8 | 13 3/8 | 13400 | |
25772 | MIV | 0 | 256.46 | 256.46 | 256.46 | 256.46 | 0 | |||
25773 | MIVB | 600 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.5000 | 1200 | |
25774 | MIVI | 1000 | 12 1/2 | 11 3/4 | 12 3/4 | 0 | ||||
25775 | MIX | 400 | 11 1/4 | 0 | ||||||
25776 | MIY | 300 | 14 1/4 | 14 | 14 1/2 | 0 | ||||
25777 | MIYC | 0 | 0 | |||||||
25778 | MIYXX | 0 | 0.41 | 4.88 | 5.05 | 3101 | ||||
25779 | MIZR | 500 | 4 1/2 | 4 1/2 | 4 7/8 | 4 1/2 | 4 1/2 | 4 7/8 | 2400 | |
25780 | MIZUF | 0 | 7.7500 | 0 | ||||||
25781 | MJAK | 0 | 0 | |||||||
25782 | MJDLF | 0 | 8.6250 | 0 | ||||||
25783 | MJDM | 3000 | 0.1500 | 0.1500 | 0.2200 | 0 | ||||
25784 | MJET | 0 | 0 | |||||||
25785 | MJI | 300 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
25786 | MK/WSw | 0 | 4 5/8 | 5 | 0 | |||||
25787 | MKAU | 200 | 1 25/64 | 1 25/64 | 1 1/2 | 1 3/8 | 1 3/8 | 1 9/16 | 8200 | |
25788 | MKC | 0 | 0 | |||||||
25789 | MKDEX | 0 | 14.21 | 14.21 | 14.21 | 0 | ||||
25790 | MKFC | 0 | 0 | |||||||
25791 | MKFCF | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/8 | 14 3/8 | 500 | |
25792 | MKG | 100 | 45 7/8 | 44 1/2 | 44 7/8 | 0 | ||||
25793 | MKGAF | 0 | 37.7000 | 0 | ||||||
25794 | MKGC | 0 | 0 | |||||||
25795 | MKGG | 0 | 0 | |||||||
25796 | MKGI | 0 | 0 | |||||||
25797 | MKGL | 0 | 0 | |||||||
25798 | MKGN | 0 | 0 | |||||||
25799 | MKGR | 0 | 0 | |||||||
25800 | MKGS | 0 | 0 | |||||||
25801 | MKGT | 0 | 0 | |||||||
25802 | MKGU | 0 | 0 | |||||||
25803 | MKGp | 500 | 58 3/4 | 0 | ||||||
25804 | MKHCX | 0 | 8.44 | 8.44 | 8.44 | 0 | ||||
25805 | MKIE | 500 | 7 1/2 | 7 3/4 | 7 3/4 | 6 7/8 | 6 7/8 | 7 3/4 | 2100 | |
25806 | MKIEX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
25807 | MKM | 0 | 0 | |||||||
25808 | MKMXX | 0 | 0.54 | 4.83 | 4.94 | 3232 | ||||
25809 | MKNE | 0 | 0 | |||||||
25810 | MKOPN | 100 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
25811 | MKOPS | 500 | 6 | 5 | 6 | 0 | ||||
25812 | MKOR | 100 | 2.0000 | 1.2500 | 2.0000 | 0 | ||||
25813 | MKPI | 30000 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 30000 | |||
25814 | MKPL | 7000 | 11/64 | 5/32 | 7/32 | 5/32 | 5/32 | 3/16 | 41600 | |
25815 | MKPLW | 11600 | 1/32 | 1/32 | 1/8 | 0 | ||||
25816 | MKPLZ | 6500 | 1/32 | 1/32 | 3/32 | 0 | ||||
25817 | MKR | 0 | 0 | |||||||
25818 | MKRA | 0 | 0 | |||||||
25819 | MKRL | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 75800 | |
25820 | MKRO | 4000 | 0.0010 | 0.0010 | 0.0600 | 0 | ||||
25821 | MKRS | 11900 | 3.5000 | 3.6250 | 3.6250 | 3.2500 | 3.2500 | 3.5000 | 33400 | |
25822 | MKS | 300 | 10 3/8 | 10 | 10 3/8 | 0 | ||||
25823 | MKSA | 0 | 0 | |||||||
25824 | MKSCX | 0 | 18.94 | 18.94 | 19.53 | 0 | ||||
25825 | MKSR | 0 | 0 | |||||||
25826 | MKSX | 0 | 0 | |||||||
25827 | MKSw | 0 | 0 | |||||||
25828 | MKT | 0 | 319.58 | 0 | ||||||
25829 | MKTA | 0 | 0 | |||||||
25830 | MKTAY | 700 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 1/2 | 700 | |
25831 | MKTB | 10000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0625 | 10000 | |
25832 | MKTBX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
25833 | MKTF | 0 | 0 | |||||||
25834 | MKTL | 2200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 3/8 | 3200 | |
25835 | MKTRX | 0 | 21.15 | 21.15 | 21.15 | 0 | ||||
25836 | MKTXX | 0 | 0 | |||||||
25837 | MKTY | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8750 | 2.8750 | 1000 | |
25838 | MKVAX | 0 | 21.82 | 21.82 | 21.82 | 0 | ||||
25839 | MKX | 0 | 556.92 | 0 | ||||||
25840 | MKY | 0 | 0 | |||||||
25841 | MKYC | 0 | 0 | |||||||
25842 | MKYMF | 0 | 4.0000 | 0 | ||||||
25843 | MKw | 7600 | 9 1/4 | 9 1/4 | 9 1/2 | 0 | ||||
25844 | MKws | 0 | 0 | |||||||
25845 | ML | 100 | 22 | 22 | 22 | 22 | 21 5/8 | 22 1/8 | 100 | |
25846 | MLA | 39300 | 38 3/8 | 0 | ||||||
25847 | MLAA | 0 | 0 | |||||||
25848 | MLAB | 2000 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 11800 | |
25849 | MLAC | 0 | 0 | |||||||
25850 | MLAT | 0 | 0 | |||||||
25851 | MLB | 100 | 63 1/8 | 0 | ||||||
25852 | MLBAY | 0 | 4.5000 | 0 | ||||||
25853 | MLBC | 2600 | 14 5/8 | 14 11/16 | 14 3/4 | 14 5/8 | 14 5/8 | 14 3/4 | 160000 | |
25854 | MLBCX | 0 | 11.68 | 11.68 | 11.68 | 0 | ||||
25855 | MLBU | 5000 | 0.5000 | 0.6250 | 0.8125 | 0.5000 | 0.5000 | 0.8125 | 14000 | |
25856 | MLC | 600 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 1200 | |||
25857 | MLCH | 100 | 8 3/4 | 9 | 9 | 8 3/4 | 8 3/4 | 9 3/8 | 18600 | |
25858 | MLCIX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
25859 | MLDH | 0 | 0 | |||||||
25860 | MLDR | 500 | 6 | 6 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 53500 | |
25861 | MLDRW | 2000 | 5 21/32 | 5 5/8 | 5 21/32 | 5 5/8 | 5 5/8 | 5 21/32 | 7500 | |
25862 | MLDS | 100 | 1.6250 | 1.6250 | 3.0000 | 0 | ||||
25863 | MLE | 4500 | 7/32 | 0 | ||||||
25864 | MLEXX | 0 | 0.50 | 3.40 | 3.45 | 9614 | ||||
25865 | MLFB | 1000 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | 1000 | |||
25866 | MLG | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/2 | 1 3/8 | 1 3/4 | 2100 | |
25867 | MLGA | 0 | 0 | |||||||
25868 | MLGC | 0 | 0 | |||||||
25869 | MLGH | 0 | 0 | |||||||
25870 | MLGL | 0 | 0 | |||||||
25871 | MLGM | 0 | 0 | |||||||
25872 | MLGN | 0 | 0 | |||||||
25873 | MLGXX | 0 | 0.56 | 5.18 | 5.38 | 19185 | ||||
25874 | MLHR | 600 | 47 1/4 | 47 1/8 | 47 1/2 | 46 3/4 | 47 | 47 1/2 | 172600 | |
25875 | MLI | 200 | 40 | 38 7/8 | 39 5/8 | 0 | ||||
25876 | MLIC | 100 | 7 | 7 | 8 | 0 | ||||
25877 | MLIN | 1500 | 6 5/16 | 6 3/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 3/8 | 156500 | |
25878 | MLIS | 0 | 0 | |||||||
25879 | MLIXX | 0 | 0.71 | 5.25 | 5.41 | 80374 | ||||
25880 | MLK | 500 | 6 3/8 | 6 3/8 | 6 7/8 | 0 | ||||
25881 | MLKL | 0 | 0 | |||||||
25882 | MLLE | 4000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.1000 | 8000 | |
25883 | MLLS | 400 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
25884 | MLM | 400 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 22 1/4 | 25 1/4 | 1600 | |
25885 | MLMC | 0 | 0 | |||||||
25886 | MLME | 0 | 0 | |||||||
25887 | MLMEX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
25888 | MLMI | 2000 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 3/8 | 7 1/2 | 2200 | |
25889 | MLMIW | 5000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 7/16 | 5200 | |
25890 | MLML | 0 | 0 | |||||||
25891 | MLMP | 0 | 0 | |||||||
25892 | MLMS | 0 | 0 | |||||||
25893 | MLMw | 0 | 23 1/2 | 23 7/8 | 0 | |||||
25894 | MLNM | 1000 | 17 1/2 | 17 1/2 | 18 | 17 1/2 | 17 1/2 | 18 | 86300 | |
25895 | MLO | 0 | 0 | |||||||
25896 | MLOF | 0 | 0 | |||||||
25897 | MLOFW | 0 | 0 | |||||||
25898 | MLOG | 200 | 5 5/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 3/8 | 5 5/8 | 33600 | |
25899 | MLOR | 0 | 0 | |||||||
25900 | MLORF | 0 | 0.4150 | 0 | ||||||
25901 | MLR | 300 | 29 5/8 | 30 1/4 | 30 1/4 | 29 5/8 | 28 7/8 | 29 1/2 | 500 | |
25902 | MLRC | 1300 | 8 1/2 | 8 1/2 | 8 3/4 | 8 3/8 | 8 1/4 | 8 1/2 | 28200 | |
25903 | MLRE | 0 | 0 | |||||||
25904 | MLREF | 500 | 0.9000 | 0 | ||||||
25905 | MLRL | 0 | 0 | |||||||
25906 | MLRX | 0 | 0 | |||||||
25907 | MLRw | 200 | 19 | 18 7/8 | 20 1/8 | 0 | ||||
25908 | MLS | 400 | 20 1/2 | 20 1/4 | 20 1/2 | 20 1/4 | 20 1/4 | 20 7/8 | 1000 | |
25909 | MLSAF | 0 | 16.1000 | 0 | ||||||
25910 | MLSB | 0 | 0 | |||||||
25911 | MLSC | 1000 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.3750 | 0.4375 | 12000 | |
25912 | MLSK | 0 | 0 | |||||||
25913 | MLSO | 0 | 0 | |||||||
25914 | MLSS | 0 | 0 | |||||||
25915 | MLSX | 0 | 0 | |||||||
25916 | MLSXX | 0 | 0.38 | 4.68 | 4.79 | 2063 | ||||
25917 | MLT | 500 | 6 3/4 | 6 1/2 | 7 | 0 | ||||
25918 | MLTA | 0 | 0 | |||||||
25919 | MLTC | 0 | 0 | |||||||
25920 | MLTE | 0 | 0 | |||||||
25921 | MLTG | 0 | 0 | |||||||
25922 | MLTI | 5000 | 0.5000 | 0.3750 | 0.6250 | 0 | ||||
25923 | MLTL | 0 | 0 | |||||||
25924 | MLTN | 5700 | 14 1/2 | 13 3/4 | 14 1/2 | 13 | 14 3/8 | 14 1/2 | 143500 | |
25925 | MLTO | 0 | 0 | |||||||
25926 | MLTS | 0 | 0 | |||||||
25927 | MLTT | 0 | 0 | |||||||
25928 | MLTV | 200 | 0.6250 | 0.1250 | 0.6250 | 0 | ||||
25929 | MLTXX | 0 | 0.54 | 4.97 | 5.07 | 5791 | ||||
25930 | MLUXX | 0 | 0.73 | 4.47 | 4.56 | 490 | ||||
25931 | MLVE | 0 | 0 | |||||||
25932 | MLVEP | 0 | 0 | |||||||
25933 | MLWL | 300 | 14 1/8 | 13 5/8 | 14 1/8 | 13 5/8 | 13 5/8 | 14 1/8 | 79200 | |
25934 | MLWY | 0 | 0 | |||||||
25935 | MLXD | 0 | 0 | |||||||
25936 | MLXR | 300 | 12.8750 | 13.0000 | 14.2500 | 101800 | ||||
25937 | MM | 100 | 31 7/8 | 0 | ||||||
25938 | MMA | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 300 | |||
25939 | MMABX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
25940 | MMACX | 0 | 11.31 | 11.31 | 11.31 | 0 | ||||
25941 | MMAGX | 0 | 12.96 | 12.96 | 12.96 | 0 | ||||
25942 | MMAM | 25 | 1.0016 | 0.2500 | 0.5625 | 0 | ||||
25943 | MMAN | 400 | 9 1/4 | 9 1/4 | 9 1/4 | 8 7/8 | 8 1/2 | 9 1/4 | 1000 | |
25944 | MMAXX | 0 | 0.54 | 4.83 | 4.94 | 543 | ||||
25945 | MMBA | 0 | 0 | |||||||
25946 | MMBBX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
25947 | MMBFX | 0 | 10.97 | 10.97 | 11.52 | 0 | ||||
25948 | MMBI | 300 | 29.7500 | 0 | ||||||
25949 | MMBL | 0 | 0 | |||||||
25950 | MMBLF | 2000 | 14 3/8 | 14 1/4 | 14 1/2 | 100 | ||||
25951 | MMBXX | 0 | 0.59 | 2.96 | 3.01 | 548 | ||||
25952 | MMBpA | 100 | 46 | 46 3/4 | 47 1/8 | 0 | ||||
25953 | MMC | 100 | 113 3/4 | 113 | 113 3/4 | 113 | 114 | 114 3/8 | 500 | |
25954 | MMCA | 0 | 0 | |||||||
25955 | MMCC | 600 | 0.0625 | 0 | ||||||
25956 | MMCEX | 0 | 14.76 | 14.76 | 14.76 | 0 | ||||
25957 | MMCGX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
25958 | MMCI | 2500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 7/8 | 10700 | |
25959 | MMCIW | 4700 | 13/16 | 13/16 | 15/16 | 13/16 | 13/16 | 15/16 | 120000 | |
25960 | MMCK | 0 | 0 | |||||||
25961 | MMCR | 0 | 0 | |||||||
25962 | MMCT | 0 | 0.0625 | 0.4375 | 0 | |||||
25963 | MMCXX | 0 | 0.59 | 2.98 | 3.03 | 1259 | ||||
25964 | MMCY | 0 | 0 | |||||||
25965 | MMD | 300 | 9 1/2 | 10 | 10 1/2 | 0 | ||||
25966 | MMDS | 10000 | 0.0350 | 0.0170 | 0.0350 | 0 | ||||
25967 | MME | 200 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 10 5/8 | 11 | 2100 | |
25968 | MMEC | 0 | 0 | |||||||
25969 | MMED | 0 | 0 | |||||||
25970 | MMEE | 0 | 0 | |||||||
25971 | MMEEF | 0 | 0 | |||||||
25972 | MMEH | 0 | 0 | |||||||
25973 | MMEN | 0 | 0 | |||||||
25974 | MMEW | 0 | 0 | |||||||
25975 | MMEY | 0 | 0 | |||||||
25976 | MMFIY | 0 | 68.5000 | 0 | ||||||
25977 | MMG | 500 | 11 3/4 | 11 5/8 | 11 3/4 | 11 3/8 | 11 1/2 | 11 7/8 | 2100 | |
25978 | MMGAX | 0 | 10.63 | 10.63 | 11.16 | 0 | ||||
25979 | MMGC | 500 | 11 5/8 | 11 1/4 | 11 7/8 | 11 1/4 | 11 5/8 | 12 | 283300 | |
25980 | MMGE | 0 | 0 | |||||||
25981 | MMGH | 0 | 0 | |||||||
25982 | MMGI | 0 | 0 | |||||||
25983 | MMGM | 0 | 0 | |||||||
25984 | MMGR | 0 | 0 | |||||||
25985 | MMGXX | 0 | 0.40 | 4.55 | 4.67 | 370 | ||||
25986 | MMHBX | 0 | 8.85 | 8.85 | 8.85 | 0 | ||||
25987 | MMHYX | 0 | 8.85 | 8.85 | 9.29 | 0 | ||||
25988 | MMI | 600 | 29 | 30 | 30 3/8 | 0 | ||||
25989 | MMIAX | 0 | 15.21 | 15.21 | 15.97 | 0 | ||||
25990 | MMIBX | 0 | 8.74 | 8.74 | 8.74 | 0 | ||||
25991 | MMIC | 2000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.0312 | 2.2500 | 2400 | |
25992 | MMIFX | 0 | 10.88 | 10.88 | 11.22 | 0 | ||||
25993 | MMIK | 0 | 0 | |||||||
25994 | MMIN | 16000 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
25995 | MMIRX | 0 | 15.23 | 15.23 | 15.23 | 0 | ||||
25996 | MMIS | 0 | 0 | |||||||
25997 | MMIXX | 0 | 0.59 | 3.20 | 3.25 | 6412 | ||||
25998 | MMKR | 500 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
25999 | MML | 10000 | 64 1/2 | 0 | ||||||
26000 | MMM | 100 | 83 5/8 | 84 1/2 | 84 1/2 | 83 | 83 1/2 | 84 | 20400 | |
26001 | MMMA | 0 | 0 | |||||||
26002 | MMMC | 0 | 0 | |||||||
26003 | MMMG | 0 | 0 | |||||||
26004 | MMMGX | 0 | 12.38 | 12.38 | 12.38 | 0 | ||||
26005 | MMMH | 0 | 0 | |||||||
26006 | MMMI | 0 | 0 | |||||||
26007 | MMML | 0 | 0 | |||||||
26008 | MMMN | 0 | 0 | |||||||
26009 | MMMO | 0 | 0 | |||||||
26010 | MMMP | 1000 | 3.7500 | 3.7500 | 4.1250 | 0 | ||||
26011 | MMMR | 0 | 0 | |||||||
26012 | MMMS | 0 | 0 | |||||||
26013 | MMMT | 0 | 0 | |||||||
26014 | MMMV | 0 | 0 | |||||||
26015 | MMMW | 0 | 0 | |||||||
26016 | MMMX | 0 | 0 | |||||||
26017 | MMMXX | 0 | 0.48 | 4.45 | 4.58 | 943 | ||||
26018 | MMMY | 0 | 0 | |||||||
26019 | MMNSX | 0 | 14.87 | 14.87 | 15.78 | 0 | ||||
26020 | MMO | 200 | 8 1/2 | 8 1/4 | 8 3/4 | 0 | ||||
26021 | MMOT | 0 | 0 | |||||||
26022 | MMOTP | 0 | 0 | |||||||
26023 | MMOX | 0 | 0 | |||||||
26024 | MMP/WS | 1000 | 2 5/16 | 0 | ||||||
26025 | MMPF | 0 | 0 | |||||||
26026 | MMPGX | 0 | 14.04 | 14.04 | 14.04 | 0 | ||||
26027 | MMPI | 5000 | 15/16 | 1 | 1 | 13/16 | 13/16 | 15/16 | 19100 | |
26028 | MMPIX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
26029 | MMPK | 0 | 0 | |||||||
26030 | MMPL | 0 | 0 | |||||||
26031 | MMPQ | 0 | 0 | |||||||
26032 | MMPR | 0 | 0 | |||||||
26033 | MMPS | 0 | 0 | |||||||
26034 | MMPT | 0 | 0 | |||||||
26035 | MMRC | 0 | 0 | |||||||
26036 | MMRI | 3000 | 1 7/8 | 1 13/16 | 1 15/16 | 1 13/16 | 1 13/16 | 2 | 12900 | |
26037 | MMRX | 8500 | 3/4 | 13/16 | 13/16 | 11/16 | 11/16 | 3/4 | 199300 | |
26038 | MMS | 0 | 0 | |||||||
26039 | MMS.A | 0 | 0 | |||||||
26040 | MMSI | 5000 | 7 7/8 | 7 7/8 | 7 7/8 | 7 1/2 | 7 1/2 | 7 7/8 | 27800 | |
26041 | MMST | 0 | 0 | |||||||
26042 | MMT | 900 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 6000 | |
26043 | MMTC | 0 | 0 | |||||||
26044 | MMTCY | 100 | 33 1/4 | 33 1/4 | 33 5/8 | 33 1/4 | 33 1/4 | 33 3/4 | 32600 | |
26045 | MMTF | 0 | 0 | |||||||
26046 | MMTFP | 100 | 99.5000 | 0 | ||||||
26047 | MMTGX | 0 | 8.12 | 8.12 | 8.12 | 0 | ||||
26048 | MMTN | 0 | 0 | |||||||
26049 | MMTOF | 0 | 8.3888 | 0 | ||||||
26050 | MMTRS | 100 | 41.0000 | 41.0000 | 46.0000 | 0 | ||||
26051 | MMTS | 400 | 3/4 | 15/16 | 15/16 | 3/4 | 3/4 | 15/16 | 900 | |
26052 | MMTSU | 1700 | 1 1/8 | 29/32 | 1 1/8 | 29/32 | 29/32 | 1 1/8 | 3700 | |
26053 | MMTSW | 3700 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 4100 | |
26054 | MMTXX | 0 | 0.43 | 5.00 | 5.17 | 5418 | ||||
26055 | MMU | 600 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/4 | 600 | |
26056 | MMUBX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
26057 | MMUFX | 0 | 9.58 | 9.58 | 10.06 | 0 | ||||
26058 | MMUXX | 0 | 0.32 | 3.27 | 3.33 | 837 | ||||
26059 | MMYXX | 0 | 0.31 | 4.82 | 4.96 | 1262 | ||||
26060 | MMw | 0 | 32 1/8 | 33 3/4 | 0 | |||||
26061 | MNA | 1200 | 10 1/4 | 0 | ||||||
26062 | MNAAX | 0 | 19.10 | 19.10 | 19.10 | 0 | ||||
26063 | MNAC | 5000 | 0.1875 | 0.1250 | 0.2500 | 0 | ||||
26064 | MNAN | 0 | 0 | |||||||
26065 | MNB | 7500 | 9 9/16 | 0 | ||||||
26066 | MNBAX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
26067 | MNBB | 100 | 23 | 22 3/4 | 25 1/4 | 0 | ||||
26068 | MNBF | 0 | 0 | |||||||
26069 | MNBI | 100 | 400.0000 | 0 | ||||||
26070 | MNBT | 1100 | 24.7500 | 0 | ||||||
26071 | MNCAX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
26072 | MNCO | 0 | 0 | |||||||
26073 | MNCTX | 0 | 12.52 | 12.52 | 12.52 | 0 | ||||
26074 | MNCXX | 0 | 0.37 | 2.83 | 2.88 | 2556 | ||||
26075 | MND | 0 | 0 | |||||||
26076 | MND.A | 0 | 0 | |||||||
26077 | MND.B | 0 | 0 | |||||||
26078 | MND/A | 200 | 20 5/8 | 21 3/8 | 21 7/8 | 0 | ||||
26079 | MND/B | 100 | 21 | 21 1/8 | 21 3/4 | 0 | ||||
26080 | MNDA | 0 | 0 | |||||||
26081 | MNDB | 0 | 0 | |||||||
26082 | MNDC | 0 | 0 | |||||||
26083 | MNDT | 0 | 0 | |||||||
26084 | MNE | 0 | 0 | |||||||
26085 | MNEAF | 0 | 2.0000 | 0 | ||||||
26086 | MNEC | 0 | 0 | |||||||
26087 | MNED | 0 | 0 | |||||||
26088 | MNEIX | 0 | 16.52 | 16.52 | 16.52 | 0 | ||||
26089 | MNEK | 0 | 0 | |||||||
26090 | MNEL | 0 | 0 | |||||||
26091 | MNEMX | 0 | 13.89 | 13.89 | 13.89 | 0 | ||||
26092 | MNES | 200 | 51 3/16 | 51 | 52 | 50 3/8 | 50 3/8 | 52 | 1800 | |
26093 | MNET | 1000 | 2 | 2 1/4 | 2 1/4 | 2 | 1 3/4 | 2 1/2 | 2000 | |
26094 | MNFU | 0 | 0 | |||||||
26095 | MNFXX | 0 | 0.41 | 3.13 | 3.15 | 692 | ||||
26096 | MNG | 0 | 0 | |||||||
26097 | MNGCX | 0 | 17.32 | 17.32 | 17.32 | 0 | ||||
26098 | MNGFX | 0 | 21.40 | 21.40 | 21.40 | 0 | ||||
26099 | MNGOX | 0 | 17.02 | 17.02 | 17.02 | 0 | ||||
26100 | MNGS | 0 | 0 | |||||||
26101 | MNGXX | 0 | 0.71 | 4.95 | 5.10 | 4471 | ||||
26102 | MNH | 0 | 0 | |||||||
26103 | MNHMA | 0 | 0 | |||||||
26104 | MNI | 800 | 30 1/8 | 30 3/4 | 31 1/8 | 0 | ||||
26105 | MNIA | 300 | 0.2500 | 0.2500 | 2.2500 | 0 | ||||
26106 | MNIF | 0 | 0 | |||||||
26107 | MNIG | 1500 | 0.4375 | 0.3750 | 0.4375 | 0.3750 | 0.1250 | 0.4375 | 5000 | |
26108 | MNIGX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
26109 | MNII | 1900 | 1.5000 | 0 | ||||||
26110 | MNIN | 0 | 0 | |||||||
26111 | MNINX | 0 | 10.64 | 10.64 | 11.05 | 0 | ||||
26112 | MNIS | 0 | 0 | |||||||
26113 | MNISX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
26114 | MNIY | 0 | 0 | |||||||
26115 | MNMCX | 0 | 16.58 | 16.58 | 16.58 | 0 | ||||
26116 | MNMD | 2500 | 25 3/4 | 26 1/4 | 26 3/4 | 25 1/4 | 25 3/4 | 26 1/2 | 24700 | |
26117 | MNMM | 1000 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
26118 | MNMN | 0 | 0 | |||||||
26119 | MNMXX | 0 | 0.47 | 2.79 | 2.85 | 2203 | ||||
26120 | MNNS | 0 | 0 | |||||||
26121 | MNOC | 700 | 25.0000 | 22.5000 | 25.5000 | 0 | ||||
26122 | MNODF | 0 | 0.7600 | 0 | ||||||
26123 | MNP | 100 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 800 | |||
26124 | MNPI | 1000 | 11 3/8 | 11 7/8 | 11 7/8 | 11 1/4 | 11 1/4 | 11 5/8 | 161700 | |
26125 | MNR | 600 | 24 3/8 | 25 | 25 1/2 | 0 | ||||
26126 | MNRB | 0 | 0 | |||||||
26127 | MNRC | 0 | 0 | |||||||
26128 | MNRCY | 100 | 20 5/8 | 20 1/2 | 20 5/8 | 20 3/8 | 20 1/2 | 20 5/8 | 31000 | |
26129 | MNRE | 0 | 0 | |||||||
26130 | MNRF | 0 | 0 | |||||||
26131 | MNRI | 0 | 0 | |||||||
26132 | MNRK | 0 | 0 | |||||||
26133 | MNRL | 0 | 0 | |||||||
26134 | MNRN | 0 | 0 | |||||||
26135 | MNRO | 200 | 15 1/2 | 14 3/4 | 15 1/2 | 14 3/4 | 14 3/4 | 15 1/2 | 400 | |
26136 | MNRR | 0 | 0 | |||||||
26137 | MNRRF | 0 | 0.4080 | 0 | ||||||
26138 | MNRS | 0 | 0 | |||||||
26139 | MNRT | 0 | 0 | |||||||
26140 | MNRTA | 2000 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 4000 | |
26141 | MNRX | 0 | 0 | |||||||
26142 | MNRY | 0 | 0 | |||||||
26143 | MNRw | 0 | 24 5/8 | 26 1/8 | 0 | |||||
26144 | MNS | 100 | 8 | 8 | 8 | 8 | 7 7/8 | 8 3/8 | 100 | |
26145 | MNSB | 0 | 0 | |||||||
26146 | MNSCX | 0 | 19.25 | 19.25 | 19.25 | 0 | ||||
26147 | MNSD | 0 | 0 | |||||||
26148 | MNSFX | 0 | 16.11 | 16.11 | 16.11 | 0 | ||||
26149 | MNSGX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
26150 | MNSL | 0 | 0 | |||||||
26151 | MNSM | 0 | 0 | |||||||
26152 | MNSMX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
26153 | MNSMY | 0 | 0 | |||||||
26154 | MNSN | 0 | 0 | |||||||
26155 | MNSOX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
26156 | MNST | 0 | 0 | |||||||
26157 | MNSV | 0 | 0 | |||||||
26158 | MNT | 300 | 7 1/4 | 0 | ||||||
26159 | MNTG | 1000 | 1 7/32 | 1 1/8 | 1 7/32 | 1 1/8 | 1 1/8 | 1 7/32 | 9700 | |
26160 | MNTGX | 0 | 8.34 | 8.34 | 8.73 | 0 | ||||
26161 | MNTIX | 0 | 26.67 | 26.67 | 27.93 | 0 | ||||
26162 | MNTR | 1000 | 29 3/8 | 27 5/8 | 29 3/4 | 27 5/8 | 29 3/8 | 29 3/4 | 426300 | |
26163 | MNTX | 400 | 11 5/8 | 12 1/4 | 12 1/4 | 11 5/8 | 11 5/8 | 12 1/8 | 5600 | |
26164 | MNTp | 200 | 9 | 0 | ||||||
26165 | MNU | 0 | 29.70 | 0 | ||||||
26166 | MNVSF | 0 | 24.9200 | 0 | ||||||
26167 | MNWK | 0 | 0 | |||||||
26168 | MNXC | 0 | 0 | |||||||
26169 | MNY | 500 | 11 | 10 3/4 | 11 1/4 | 0 | ||||
26170 | MNYBX | 0 | 11.10 | 11.10 | 11.65 | 0 | ||||
26171 | MNYO | 4500 | 0.0500 | 0.0500 | 0.1000 | 0 | ||||
26172 | MNZS | 0 | 0 | |||||||
26173 | MO | 100 | 105 1/4 | 105 3/8 | 105 3/4 | 104 3/8 | 104 3/4 | 105 3/8 | 38300 | |
26174 | MOA | 0 | 0 | |||||||
26175 | MOAK | 200 | 4.0000 | 4.0000 | 4.5000 | 0 | ||||
26176 | MOB | 100 | 121 5/8 | 122 3/4 | 122 3/4 | 121 5/8 | 121 1/8 | 121 5/8 | 1000 | |
26177 | MOBA | 0 | 0 | |||||||
26178 | MOBAX | 0 | 15.02 | 15.02 | 15.02 | 0 | ||||
26179 | MOBB | 0 | 0 | |||||||
26180 | MOBC | 0 | 0 | |||||||
26181 | MOBD | 0 | 0 | |||||||
26182 | MOBE | 0 | 0 | |||||||
26183 | MOBF | 0 | 0 | |||||||
26184 | MOBG | 0 | 0 | |||||||
26185 | MOBH | 0 | 0 | |||||||
26186 | MOBI | 0 | 0 | |||||||
26187 | MOBK | 0 | 0 | |||||||
26188 | MOBL | 0 | 0 | |||||||
26189 | MOBM | 0 | 0 | |||||||
26190 | MOBN | 0 | 0 | |||||||
26191 | MOBO | 0 | 0 | |||||||
26192 | MOBP | 1000 | 2.6250 | 0 | ||||||
26193 | MOBR | 0 | 0 | |||||||
26194 | MOBS | 0 | 0 | |||||||
26195 | MOBT | 0 | 0 | |||||||
26196 | MOBU | 0 | 0 | |||||||
26197 | MOBV | 0 | 0 | |||||||
26198 | MOBX | 0 | 0 | |||||||
26199 | MOBXX | 0 | 0.46 | 3.01 | 3.07 | 735 | ||||
26200 | MOBY | 0 | 0 | |||||||
26201 | MOC | 200 | 48 3/8 | 47 7/8 | 48 5/8 | 0 | ||||
26202 | MOCE | 0 | 0 | |||||||
26203 | MOCN | 0 | 0 | |||||||
26204 | MOCO | 3000 | 10 1/4 | 10 1/4 | 10 5/8 | 10 | 10 1/8 | 10 3/4 | 28800 | |
26205 | MOCS | 0 | 0 | |||||||
26206 | MOCXX | 0 | 0.45 | 5.13 | 5.36 | 190 | ||||
26207 | MOD/E | 13000 | 7/16 | 0 | ||||||
26208 | MODA | 300 | 4 11/16 | 5 | 5 | 4 11/16 | 4 11/16 | 5 | 2300 | |
26209 | MODAW | 1000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/16 | 2400 | |
26210 | MODE | 0 | 0 | |||||||
26211 | MODH | 400 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.3437 | 400 | |
26212 | MODI | 1600 | 25 | 24 3/4 | 25 1/4 | 24 3/4 | 24 3/4 | 25 1/4 | 23800 | |
26213 | MODL | 4000 | 0.0001 | 0.0001 | 0.0400 | 0 | ||||
26214 | MODM | 2000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 6000 | |
26215 | MODMW | 1000 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 7/8 | 1000 | |
26216 | MODMZ | 5000 | 1/16 | 1/32 | 1/16 | 0 | ||||
26217 | MODT | 500 | 7 1/4 | 7 7/8 | 7 7/8 | 7 1/4 | 7 1/4 | 7 7/8 | 3800 | |
26218 | MODU | 3000 | 6.0000 | 5.0000 | 6.0000 | 0 | ||||
26219 | MOEH | 0 | 0 | |||||||
26220 | MOFN | 200 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
26221 | MOG | 0 | 0 | |||||||
26222 | MOG.A | 0 | 0 | |||||||
26223 | MOG/A | 300 | 21 3/4 | 0 | ||||||
26224 | MOG/B | 100 | 22 | 0 | ||||||
26225 | MOGA | 0 | 0 | |||||||
26226 | MOGB | 0 | 0 | |||||||
26227 | MOGF | 0 | 0 | |||||||
26228 | MOGN | 3000 | 5 | 5 | 5 1/8 | 4 3/4 | 4 3/4 | 5 | 67900 | |
26229 | MOGS | 0 | 0 | |||||||
26230 | MOHK | 5000 | 23 7/8 | 24 | 24 1/8 | 23 5/8 | 23 3/4 | 23 7/8 | 180600 | |
26231 | MOHTX | 0 | 21.57 | 21.57 | 21.57 | 0 | ||||
26232 | MOHXX | 0 | 0.73 | 2.94 | 2.99 | 2530 | ||||
26233 | MOIL | 1500 | 13 13/16 | 13 | 15 | 12 3/4 | 13 3/4 | 14 1/4 | 104700 | |
26234 | MOIXX | 0 | 0.39 | 4.79 | 5.05 | 248 | ||||
26235 | MOKA | 5000 | 6 3/4 | 6 3/4 | 6 7/8 | 6 3/4 | 6 3/4 | 6 7/8 | 20400 | |
26236 | MOKT | 0 | 0 | |||||||
26237 | MOKTL | 100 | 24.7500 | 23.5000 | 26.0000 | 0 | ||||
26238 | MOL | 200 | 3 3/8 | 0 | ||||||
26239 | MOL.A | 0 | 0 | |||||||
26240 | MOL.B | 0 | 0 | |||||||
26241 | MOLTX | 0 | 12.29 | 12.29 | 12.80 | 0 | ||||
26242 | MOLX | 600 | 39 1/4 | 38 5/8 | 39 1/2 | 38 1/4 | 39 1/4 | 39 1/2 | 97300 | |
26243 | MOLXA | 300 | 35 3/4 | 35 | 36 | 35 | 35 3/4 | 36 | 90500 | |
26244 | MOLY | 500 | 5.1250 | 5.5000 | 5.5000 | 5.1250 | 4.8750 | 5.8750 | 7500 | |
26245 | MOM | 0 | 3 | 3 1/2 | 0 | |||||
26246 | MOMC | 0 | 0 | |||||||
26247 | MOMGX | 0 | 12.31 | 12.31 | 13.06 | 0 | ||||
26248 | MOMH | 0 | 0 | |||||||
26249 | MOMHA | 300 | 22.0000 | 0 | ||||||
26250 | MOMIX | 0 | 10.71 | 10.71 | 11.21 | 0 | ||||
26251 | MOMTX | 0 | 12.17 | 12.17 | 12.74 | 0 | ||||
26252 | MON | 0 | 0 | |||||||
26253 | MOND | 100 | 36 5/8 | 37 1/8 | 37 1/4 | 36 | 36 5/8 | 37 | 81000 | |
26254 | MONE | 100 | 29 | 28 5/8 | 29 1/2 | 27 1/2 | 29 | 29 1/2 | 765900 | |
26255 | MONEP | 1200 | 28 3/4 | 28 | 28 7/8 | 27 1/2 | 28 1/2 | 28 3/4 | 209800 | |
26256 | MONF | 0 | 0 | |||||||
26257 | MONFA | 100 | 2 11/16 | 2 5/8 | 2 3/4 | 2 9/16 | 2 9/16 | 2 11/16 | 21100 | |
26258 | MONG | 0 | 0 | |||||||
26259 | MONGP | 0 | 0 | |||||||
26260 | MONM | 1000 | 2 1/2 | 2 3/8 | 2 5/8 | 0 | ||||
26261 | MONOO | 100 | 93.7000 | 0 | ||||||
26262 | MONT | 100 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 100 | |||
26263 | MONTX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
26264 | MOOR | 2000 | 1.9375 | 1.9687 | 1.9687 | 1.9062 | 1.8750 | 1.9375 | 128500 | |
26265 | MOOV | 2000 | 4 7/8 | 4 7/8 | 5 | 4 7/8 | 4 7/8 | 5 | 173600 | |
26266 | MOR | 200 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 7/8 | 17 1/2 | 400 | |
26267 | MORC | 0 | 0 | |||||||
26268 | MORG | 100 | 11 1/2 | 11 1/4 | 13 | 0 | ||||
26269 | MORI | 0 | 0 | |||||||
26270 | MORL | 0 | 0 | |||||||
26271 | MORN | 0 | 0 | |||||||
26272 | MORP | 100 | 18 1/2 | 18 1/2 | 19 1/2 | 0 | ||||
26273 | MOS | 600 | 7/32 | 7/32 | 1/4 | 3/16 | 7/32 | 1/4 | 116100 | |
26274 | MOSB | 0 | 0 | |||||||
26275 | MOSH | 5300 | 0.2100 | 0.2000 | 0.2400 | 0.2000 | 0.2100 | 0.2400 | 62400 | |
26276 | MOSI | 1000 | 32 | 31 | 32 1/4 | 30 1/2 | 31 1/2 | 32 1/4 | 55200 | |
26277 | MOSY | 5000 | 0.2500 | 0.1875 | 0.5625 | 0 | ||||
26278 | MOT | 2500 | 53 7/8 | 54 5/8 | 54 3/4 | 53 3/8 | 53 3/4 | 53 7/8 | 133000 | |
26279 | MOTA | 0 | 0 | |||||||
26280 | MOTB | 0 | 0 | |||||||
26281 | MOTC | 0 | 0 | |||||||
26282 | MOTD | 0 | 0 | |||||||
26283 | MOTE | 0 | 0 | |||||||
26284 | MOTF | 0 | 0 | |||||||
26285 | MOTFX | 0 | 9.66 | 9.66 | 9.66 | 0 | ||||
26286 | MOTG | 0 | 0 | |||||||
26287 | MOTH | 0 | 0 | |||||||
26288 | MOTI | 0 | 0 | |||||||
26289 | MOTIF | 0 | 2.5000 | 2.5000 | 3.7500 | 0 | ||||
26290 | MOTK | 0 | 0 | |||||||
26291 | MOTL | 0 | 0 | |||||||
26292 | MOTM | 0 | 0 | |||||||
26293 | MOTN | 0 | 0 | |||||||
26294 | MOTO | 100 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 1400 | |
26295 | MOTP | 0 | 0 | |||||||
26296 | MOTR | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 1/4 | 8 3/4 | 100 | |
26297 | MOTS | 0 | 0 | |||||||
26298 | MOTT | 0 | 0 | |||||||
26299 | MOTU | 0 | 0 | |||||||
26300 | MOTV | 0 | 0 | |||||||
26301 | MOTW | 0 | 0 | |||||||
26302 | MOTX | 0 | 0 | |||||||
26303 | MOTY | 0 | 0 | |||||||
26304 | MOTZ | 0 | 0 | |||||||
26305 | MOVA | 25000 | 25 3/4 | 25 11/16 | 25 7/8 | 25 1/2 | 25 1/4 | 25 3/4 | 52200 | |
26306 | MOVAA | 0 | 0 | |||||||
26307 | MOVE | 4200 | 1/2 | 1/2 | 1/2 | 13/32 | 13/32 | 1/2 | 19800 | |
26308 | MOVEW | 2500 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 6500 | |
26309 | MOVI | 4700 | 13 5/8 | 13 1/4 | 14 | 13 1/4 | 13 1/4 | 14 | 28800 | |
26310 | MOXY | 10200 | 2 3/16 | 2 5/16 | 2 3/8 | 2 3/16 | 2 3/16 | 2 5/16 | 68300 | |
26311 | MOYC | 500 | 5 | 4 5/8 | 5 | 4 1/4 | 4 | 5 | 5700 | |
26312 | MP | 0 | 0 | |||||||
26313 | MP+A | 0 | 0 | |||||||
26314 | MPA | 300 | 14 1/4 | 0 | ||||||
26315 | MPAA | 1000 | 14 | 14 | 14 1/8 | 13 5/8 | 13 7/8 | 14 1/8 | 33500 | |
26316 | MPAC | 1600 | 1 13/32 | 1 3/8 | 1 7/16 | 1 5/16 | 1 3/8 | 1 7/16 | 69700 | |
26317 | MPAD | 100 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
26318 | MPAL | 100 | 6.7500 | 0 | ||||||
26319 | MPARY | 26500 | 14 3/8 | 14 3/8 | 14 5/8 | 14 1/8 | 14 1/8 | 14 3/8 | 340600 | |
26320 | MPAT | 0 | 0 | |||||||
26321 | MPB | 0 | 1 1/2 | 2 1/2 | 0 | |||||
26322 | MPBAX | 0 | 14.66 | 14.66 | 14.66 | 0 | ||||
26323 | MPBK | 100 | 20 5/8 | 20 5/8 | 20 5/8 | 20 5/8 | 20 1/8 | 21 1/8 | 200 | |
26324 | MPBT | 0 | 0 | |||||||
26325 | MPC | 400 | 3 3/8 | 3 5/16 | 3 1/2 | 3 5/16 | 3 3/8 | 3 1/2 | 17600 | |
26326 | MPCE | 1400 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
26327 | MPCP | 2200 | 1.5000 | 1.7500 | 3.0000 | 0 | ||||
26328 | MPCRF | 0 | 2.1250 | 0 | ||||||
26329 | MPCXX | 0 | 0.15 | 5.04 | 5.20 | 1012 | ||||
26330 | MPD | 100 | 2 | 0 | ||||||
26331 | MPDI | 300 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 2 3/4 | 3 1/8 | 6200 | |
26332 | MPE | 0 | 3706.74 | 3706.74 | 3706.74 | 3706.74 | 0 | |||
26333 | MPEG | 600 | 6.3750 | 6.1250 | 6.3750 | 6.1250 | 6.1250 | 6.7500 | 11400 | |
26334 | MPEGX | 0 | 20.25 | 20.25 | 20.25 | 0 | ||||
26335 | MPEN | 100 | 33.7500 | 33.5000 | 34.2500 | 0 | ||||
26336 | MPEQX | 0 | 28.08 | 28.08 | 28.08 | 0 | ||||
26337 | MPET | 1000 | 3 7/16 | 3 3/8 | 3 9/16 | 3 5/16 | 3 3/8 | 3 1/2 | 145300 | |
26338 | MPF | 300 | 1 1/16 | 0 | ||||||
26339 | MPFC | 2200 | 34 3/4 | 33 1/2 | 35 1/4 | 33 1/2 | 34 1/2 | 34 3/4 | 21500 | |
26340 | MPFDX | 0 | 11.50 | 11.50 | 11.50 | 0 | ||||
26341 | MPFIX | 0 | 12.16 | 12.16 | 12.16 | 0 | ||||
26342 | MPFT | 300 | 0.0625 | 0.0625 | 0.3750 | 0 | ||||
26343 | MPFp | 5000 | 4 1/2 | 0 | ||||||
26344 | MPG | 1500 | 1 1/8 | 0 | ||||||
26345 | MPGBX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
26346 | MPGFX | 0 | 71.89 | 71.89 | 71.89 | 0 | ||||
26347 | MPGRX | 0 | 17.37 | 17.37 | 17.37 | 0 | ||||
26348 | MPGp | 2500 | 4 3/8 | 0 | ||||||
26349 | MPH | 500 | 2 13/16 | 0 | ||||||
26350 | MPHO | 11000 | 0.0082 | 0 | ||||||
26351 | MPHP | 0 | 0 | |||||||
26352 | MPHYX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
26353 | MPHp | 3000 | 4 3/4 | 0 | ||||||
26354 | MPI | 2100 | 1 | 0 | ||||||
26355 | MPIC | 0 | 0 | |||||||
26356 | MPIEX | 0 | 13.78 | 13.78 | 13.78 | 0 | ||||
26357 | MPIFX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
26358 | MPIX | 2000 | 1 9/16 | 1 9/16 | 1 5/8 | 1 3/8 | 1 1/2 | 1 9/16 | 68800 | |
26359 | MPIpA | 2000 | 7/8 | 0 | ||||||
26360 | MPL | 200 | 28 1/8 | 27 7/8 | 28 3/8 | 0 | ||||
26361 | MPL.A | 0 | 0 | |||||||
26362 | MPLDX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
26363 | MPLE | 0 | 0 | |||||||
26364 | MPLEM | 200 | 51.5000 | 0 | ||||||
26365 | MPLEN | 0 | 0 | |||||||
26366 | MPLP | 0 | 0 | |||||||
26367 | MPLY | 0 | 0.0010 | 0.0250 | 0 | |||||
26368 | MPLp | 100 | 25 | 25 | 25 | 25 | 3000 | |||
26369 | MPLpA | 100 | 68 1/2 | 0 | ||||||
26370 | MPLpB | 2880 | 100 5/8 | 0 | ||||||
26371 | MPM | 1000 | 4 7/8 | 4 3/4 | 5 | 0 | ||||
26372 | MPM.W | 0 | 0 | |||||||
26373 | MPM/WS | 1000 | 1 11/16 | 0 | ||||||
26374 | MPMBX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
26375 | MPMFX | 0 | 11.40 | 11.40 | 11.40 | 0 | ||||
26376 | MPML | 25000 | 1/2 | 1/2 | 11/16 | 0 | ||||
26377 | MPMLE | 1000 | 1 7/32 | 1 1/8 | 1 1/4 | 0 | ||||
26378 | MPMT | 0 | 0 | |||||||
26379 | MPMVX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
26380 | MPMp | 100 | 10 3/4 | 0 | ||||||
26381 | MPN | 0 | 0 | |||||||
26382 | MPNA | 0 | 0 | |||||||
26383 | MPNP | 0 | 0 | |||||||
26384 | MPNpA | 200 | 60 3/4 | 0 | ||||||
26385 | MPNpC | 100 | 62 5/8 | 0 | ||||||
26386 | MPOR | 6000 | 0.5000 | 0.4375 | 0.5625 | 0 | ||||
26387 | MPPI | 2500 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1875 | 0.2400 | 2500 | |
26388 | MPPIX | 0 | 11.55 | 11.55 | 11.55 | 0 | ||||
26389 | MPQ | 200 | 69 3/4 | 0 | ||||||
26390 | MPR | 700 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 3/4 | 14 1/4 | 700 | |
26391 | MPRDX | 0 | 158.09 | 158.09 | 158.09 | 0 | ||||
26392 | MPRO | 800 | 5.5000 | 4.0000 | 7.0000 | 0 | ||||
26393 | MPRS | 0 | 0 | |||||||
26394 | MPRT | 0 | 0 | |||||||
26395 | MPRW | 0 | 0 | |||||||
26396 | MPS | 100 | 9 3/8 | 9 1/2 | 10 | 0 | ||||
26397 | MPSA | 0 | 0 | |||||||
26398 | MPSB | 0 | 0 | |||||||
26399 | MPSCX | 0 | 20.84 | 20.84 | 20.84 | 0 | ||||
26400 | MPSEX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
26401 | MPSFX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
26402 | MPSI | 2000 | 3/4 | 3/4 | 3/4 | 3/4 | 1/2 | 1 1/4 | 5500 | |
26403 | MPSPX | 0 | 12.60 | 12.60 | 12.60 | 0 | ||||
26404 | MPSS | 0 | 0 | |||||||
26405 | MPT | 900 | 11 1/4 | 11 1/2 | 11 7/8 | 0 | ||||
26406 | MPTB | 0 | 0 | |||||||
26407 | MPTBS | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 3/8 | 800 | |
26408 | MPTI | 5000 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.1500 | 9000 | |
26409 | MPTR | 0 | 0 | |||||||
26410 | MPTV | 10000 | 0.0720 | 0.0850 | 0.0950 | 70784400 | ||||
26411 | MPUC | 0 | 0 | |||||||
26412 | MPV | 1000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 5/8 | 9 7/8 | 1000 | |
26413 | MPVI | 0 | 0 | |||||||
26414 | MPVIF | 3500 | 3 3/8 | 3 7/32 | 3 3/8 | 3 7/32 | 3 3/8 | 3 1/2 | 10000 | |
26415 | MPVLX | 0 | 17.42 | 17.42 | 17.42 | 0 | ||||
26416 | MPpA | 1200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 1200 | |||
26417 | MPpB | 200 | 21 1/8 | 0 | ||||||
26418 | MPpC | 43000 | 23 43/64 | 0 | ||||||
26419 | MQCMF | 0 | 0.4000 | 0 | ||||||
26420 | MQEXX | 0 | 0.52 | 3.01 | 3.03 | 696 | ||||
26421 | MQGAX | 0 | 9.95 | 9.95 | 10.31 | 0 | ||||
26422 | MQIAX | 0 | 12.01 | 12.01 | 12.45 | 0 | ||||
26423 | MQIFX | 0 | 34.45 | 34.45 | 34.45 | 0 | ||||
26424 | MQLAX | 0 | 10.02 | 10.02 | 10.38 | 0 | ||||
26425 | MQLBX | 0 | 7.13 | 7.13 | 7.13 | 0 | ||||
26426 | MQLFX | 0 | 7.14 | 7.14 | 7.32 | 0 | ||||
26427 | MQRXX | 0 | 0.13 | 4.57 | 4.87 | 4468 | ||||
26428 | MQT | 400 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
26429 | MQTXX | 0 | 0.13 | 4.77 | 5.08 | 6746 | ||||
26430 | MQUAX | 0 | 13.28 | 13.28 | 13.94 | 0 | ||||
26431 | MQUE | 1200 | 0.5000 | 0.4375 | 0.8125 | 0 | ||||
26432 | MQURX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
26433 | MQVAX | 0 | 14.09 | 14.09 | 14.60 | 0 | ||||
26434 | MQY | 23400 | 13 1/4 | 13 1/8 | 13 1/2 | 0 | ||||
26435 | MR | 25000 | 7/16 | 7/16 | 7/16 | 7/16 | 122900 | |||
26436 | MRA | 20 | 9 3/8 | 15 1/2 | 16 1/8 | 0 | ||||
26437 | MRAC | 0 | 0 | |||||||
26438 | MRAD | 5000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2500 | 5000 | |
26439 | MRAG | 0 | 0 | |||||||
26440 | MRAXX | 0 | 0.77 | 4.90 | 5.04 | 72983 | ||||
26441 | MRAY | 5000 | 0.0125 | 0.0125 | 0.0200 | 0 | ||||
26442 | MRBK | 300 | 32 3/4 | 31 1/2 | 32 3/4 | 31 3/8 | 32 1/2 | 32 3/4 | 270000 | |
26443 | MRC | 0 | 16 1/8 | 16 5/8 | 0 | |||||
26444 | MRCA | 0 | 0 | |||||||
26445 | MRCAX | 0 | 16.10 | 16.10 | 16.10 | 0 | ||||
26446 | MRCB | 0 | 0 | |||||||
26447 | MRCF | 600 | 7 | 7 | 7 1/2 | 0 | ||||
26448 | MRCI | 1700 | 0.5625 | 0 | ||||||
26449 | MRCM | 900 | 0.1875 | 0.1250 | 0.2500 | 0 | ||||
26450 | MRCO | 2800 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 17/32 | 2800 | |
26451 | MRCOP | 900 | 1 | 3/4 | 1 3/4 | 0 | ||||
26452 | MRCOZ | 1000 | 3/32 | 1/32 | 3/32 | 0 | ||||
26453 | MRDW | 0 | 0 | |||||||
26454 | MRE | 100 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 10 1/16 | 100 | |
26455 | MREA | 0 | 0 | |||||||
26456 | MREE | 0 | 0 | |||||||
26457 | MREI | 0 | 0 | |||||||
26458 | MREIX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
26459 | MREM | 2000 | 1.0000 | 0.5000 | 1.5000 | 0 | ||||
26460 | MRES | 500 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
26461 | MRET | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 1/4 | 11 3/4 | 200 | |
26462 | MRF | 500 | 9 1/8 | 8 3/4 | 9 1/2 | 0 | ||||
26463 | MRG | 500 | 16 1/2 | 15 1/8 | 15 5/8 | 0 | ||||
26464 | MRGA | 100 | 35.5000 | 0 | ||||||
26465 | MRGB | 0 | 0 | |||||||
26466 | MRGIX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
26467 | MRGO | 100 | 3 7/8 | 3 1/16 | 3 7/8 | 0 | ||||
26468 | MRGT | 0 | 0 | |||||||
26469 | MRGX | 500 | 0.0100 | 0 | ||||||
26470 | MRGY | 0 | 0 | |||||||
26471 | MRHI | 10000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 11000 | |
26472 | MRI.B | 0 | 0 | |||||||
26473 | MRI/A | 100 | 8 3/8 | 0 | ||||||
26474 | MRI/B | 200 | 7 1/4 | 0 | ||||||
26475 | MRIA | 0 | 0 | |||||||
26476 | MRIB | 0 | 0 | |||||||
26477 | MRIFX | 0 | 27.11 | 27.11 | 27.11 | 0 | ||||
26478 | MRII | 16500 | 8 9/16 | 9 1/8 | 9 1/8 | 8 9/16 | 8 9/16 | 8 7/8 | 137300 | |
26479 | MRIS | 100 | 33 7/8 | 34 1/4 | 34 3/8 | 33 3/4 | 33 7/8 | 34 | 151500 | |
26480 | MRISX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
26481 | MRIT | 0 | 0 | |||||||
26482 | MRITP | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.4375 | 500 | |
26483 | MRIX | 2000 | 2 3/4 | 2 3/4 | 3 | 2 3/4 | 2 5/8 | 2 7/8 | 7500 | |
26484 | MRIXZ | 500 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 15/16 | 500 | |
26485 | MRJY | 12000 | 5/16 | 9/16 | 9/16 | 5/16 | 5/16 | 15/32 | 48100 | |
26486 | MRK | 100 | 83 5/8 | 83 3/4 | 84 1/4 | 83 5/8 | 83 5/8 | 83 3/4 | 21000 | |
26487 | MRKA | 0 | 0 | |||||||
26488 | MRKB | 0 | 0 | |||||||
26489 | MRKC | 0 | 0 | |||||||
26490 | MRKD | 0 | 0 | |||||||
26491 | MRKE | 0 | 0 | |||||||
26492 | MRKF | 0 | 0 | |||||||
26493 | MRKG | 0 | 0 | |||||||
26494 | MRKH | 0 | 0 | |||||||
26495 | MRKI | 0 | 0 | |||||||
26496 | MRKK | 0 | 0 | |||||||
26497 | MRKL | 0 | 0 | |||||||
26498 | MRKM | 0 | 0 | |||||||
26499 | MRKN | 0 | 0 | |||||||
26500 | MRKO | 0 | 0 | |||||||
26501 | MRKP | 0 | 0 | |||||||
26502 | MRKR | 5000 | 5 1/2 | 6 1/4 | 6 1/4 | 5 3/8 | 5 3/8 | 5 3/4 | 27500 | |
26503 | MRKS | 0 | 0 | |||||||
26504 | MRKSF | 0 | 0 | |||||||
26505 | MRKT | 0 | 0 | |||||||
26506 | MRKW | 0 | 0 | |||||||
26507 | MRKX | 0 | 0 | |||||||
26508 | MRKY | 0 | 0 | |||||||
26509 | MRL | 0 | 0 | |||||||
26510 | MRLL | 100 | 23 1/2 | 21 3/4 | 23 1/2 | 21 3/4 | 22 1/2 | 23 1/2 | 23300 | |
26511 | MRLS | 0 | 0 | |||||||
26512 | MRLTZ | 0 | 0 | |||||||
26513 | MRLY | 0 | 0 | |||||||
26514 | MRM | 400 | 10 1/4 | 0 | ||||||
26515 | MRMC | 3500 | 2.7500 | 2.5000 | 3.0000 | 0 | ||||
26516 | MRMD | 2000 | 0.0150 | 0.0150 | 0.0600 | 0 | ||||
26517 | MRMSX | 0 | 14.73 | 14.73 | 14.73 | 0 | ||||
26518 | MRMY | 37500 | 1.7500 | 1.8750 | 1.8750 | 1.7500 | 1.6875 | 1.8750 | 53000 | |
26519 | MRN | 500 | 1 1/4 | 0 | ||||||
26520 | MRN.A | 0 | 0 | |||||||
26521 | MRN.B | 0 | 0 | |||||||
26522 | MRNAF | 1500 | 0.6400 | 0 | ||||||
26523 | MRNC | 0 | 0 | |||||||
26524 | MRNCZ | 100 | 28 | 28 | 28 | 28 | 28 | 33 1/2 | 300 | |
26525 | MRNG | 0 | 0 | |||||||
26526 | MRNH | 0 | 0 | |||||||
26527 | MRNI | 0 | 0 | |||||||
26528 | MRNK | 0 | 0 | |||||||
26529 | MRNKQ | 5000 | 0.4300 | 0.3400 | 0.4300 | 0.3400 | 0.3300 | 0.4000 | 9300 | |
26530 | MRNL | 0 | 0 | |||||||
26531 | MRNM | 0 | 0 | |||||||
26532 | MRNO | 0 | 0 | |||||||
26533 | MRNR | 2700 | 6 15/16 | 7 1/2 | 7 3/4 | 6 7/8 | 6 7/8 | 7 | 890200 | |
26534 | MRNS | 0 | 0 | |||||||
26535 | MRNT | 0 | 0 | |||||||
26536 | MRNV | 0 | 0 | |||||||
26537 | MRNW | 0 | 0 | |||||||
26538 | MRO | 200 | 22 5/8 | 23 | 23 1/4 | 22 1/2 | 22 5/8 | 22 7/8 | 11200 | |
26539 | MROB | 0 | 0 | |||||||
26540 | MROC | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/4 | 5 3/4 | 400 | |
26541 | MROE | 1300 | 8.6250 | 9.0000 | 10.5000 | 0 | ||||
26542 | MROF | 0 | 0 | |||||||
26543 | MROI | 0 | 0 | |||||||
26544 | MROP | 0 | 0 | |||||||
26545 | MROS | 0 | 0 | |||||||
26546 | MROX | 0 | 0 | |||||||
26547 | MRR | 200 | 10 1/2 | 0 | ||||||
26548 | MRRW | 10000 | 9 35/64 | 9 3/4 | 10 1/2 | 9 1/2 | 9 1/2 | 10 | 88500 | |
26549 | MRRXX | 0 | 0.79 | 5.00 | 5.13 | 95742 | ||||
26550 | MRS | 300 | 10 | 0 | ||||||
26551 | MRSA | 5000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 | 7 | 7 3/8 | 139000 | |
26552 | MRSB | 0 | 0 | |||||||
26553 | MRSCX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
26554 | MRSE | 0 | 0 | |||||||
26555 | MRSH | 0 | 0 | |||||||
26556 | MRSI | 800 | 2 3/8 | 2 3/8 | 2 1/2 | 2 1/8 | 2 1/8 | 2 3/8 | 77300 | |
26557 | MRSR | 0 | 0 | |||||||
26558 | MRST | 0 | 0 | |||||||
26559 | MRSV | 0 | 0 | |||||||
26560 | MRSX | 0 | 0 | |||||||
26561 | MRTA | 0 | 0 | |||||||
26562 | MRTI | 2200 | 0.4900 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.5000 | 136100 | |
26563 | MRTK | 3000 | 0.0200 | 0.0937 | 0.2500 | 0 | ||||
26564 | MRTN | 300 | 11 7/8 | 11 3/4 | 13 1/4 | 11 3/4 | 11 3/4 | 13 1/4 | 2200 | |
26565 | MRTw | 0 | 10 | 10 1/2 | 0 | |||||
26566 | MRU | 0 | 0 | |||||||
26567 | MRU.A | 0 | 0 | |||||||
26568 | MRUMF | 10000 | 0.2150 | 0 | ||||||
26569 | MRV | 400 | 2 1/2 | 2 1/2 | 2 1/2 | 2 3/8 | 2 1/4 | 2 5/8 | 1700 | |
26570 | MRVA | 0 | 0 | |||||||
26571 | MRVB | 0 | 0 | |||||||
26572 | MRVC | 100 | 17 1/2 | 17 5/8 | 17 3/4 | 16 1/2 | 17 1/8 | 17 3/4 | 235400 | |
26573 | MRVE | 0 | 0 | |||||||
26574 | MRVEX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
26575 | MRVG | 0 | 0 | |||||||
26576 | MRVH | 0 | 0 | |||||||
26577 | MRVI | 10000 | 0.1200 | 0 | ||||||
26578 | MRVM | 0 | 0 | |||||||
26579 | MRVN | 0 | 0 | |||||||
26580 | MRVO | 0 | 0 | |||||||
26581 | MRVP | 0 | 0 | |||||||
26582 | MRVR | 0 | 0 | |||||||
26583 | MRVS | 0 | 0 | |||||||
26584 | MRVT | 0 | 0 | |||||||
26585 | MRVU | 0 | 0 | |||||||
26586 | MRVV | 0 | 0 | |||||||
26587 | MRVX | 0 | 0 | |||||||
26588 | MRW | 0 | 0 | |||||||
26589 | MRWY | 1000 | 3.0000 | 0 | ||||||
26590 | MRXTF | 0 | 0.6250 | 0 | ||||||
26591 | MRY | 200 | 20 | 20 | 20 | 20 | 19 7/8 | 20 1/4 | 3200 | |
26592 | MRYK | 0 | 0 | |||||||
26593 | MRYT | 0 | 0 | |||||||
26594 | MRYp | 200 | 29 1/4 | 0 | ||||||
26595 | MRYpC | 500 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 700 | |||
26596 | MS | 100 | 60 1/4 | 60 1/4 | 60 1/4 | 59 5/8 | 59 5/8 | 60 1/8 | 200 | |
26597 | MS.A | 0 | 0 | |||||||
26598 | MS.B | 0 | 0 | |||||||
26599 | MSA | 200 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 34 1/4 | 34 5/8 | 200 | |
26600 | MSAAX | 0 | 16.97 | 16.97 | 17.82 | 0 | ||||
26601 | MSAC | 700 | 0.0625 | 0.0625 | 0.1500 | 0 | ||||
26602 | MSACX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
26603 | MSAD | 0 | 0 | |||||||
26604 | MSADY | 1000 | 5 9/16 | 5 1/4 | 5 3/4 | 0 | ||||
26605 | MSAE | 0 | 0 | |||||||
26606 | MSAEX | 0 | 20.28 | 20.28 | 20.28 | 0 | ||||
26607 | MSAGX | 0 | 16.65 | 16.65 | 16.65 | 0 | ||||
26608 | MSAH | 0 | 0 | |||||||
26609 | MSAI | 0 | 0 | |||||||
26610 | MSAL | 0 | 0 | |||||||
26611 | MSAS | 0 | 0 | |||||||
26612 | MSAVX | 0 | 15.70 | 15.70 | 16.48 | 0 | ||||
26613 | MSAW | 0 | 0 | |||||||
26614 | MSB | 200 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 2 | 2 1/8 | 1800 | |
26615 | MSBAX | 0 | 16.59 | 16.59 | 16.59 | 0 | ||||
26616 | MSBC | 500 | 19 | 19 | 19 | 18 1/16 | 18 | 19 | 10700 | |
26617 | MSBF | 3000 | 19 | 18 3/4 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 8900 | |
26618 | MSBFX | 0 | 16.20 | 16.20 | 16.20 | 0 | ||||
26619 | MSBH | 0 | 0 | |||||||
26620 | MSBHY | 0 | 25.0000 | 0 | ||||||
26621 | MSBK | 1000 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 5200 | |
26622 | MSC | 200 | 16 5/8 | 16 1/4 | 16 5/8 | 0 | ||||
26623 | MSCA | 5000 | 18 1/8 | 17 1/2 | 18 1/8 | 17 1/2 | 17 1/2 | 18 1/4 | 218500 | |
26624 | MSCAX | 0 | 16.56 | 16.56 | 16.56 | 0 | ||||
26625 | MSCC | 100 | 11 1/8 | 11 1/8 | 11 3/8 | 11 1/8 | 11 1/8 | 11 3/8 | 77900 | |
26626 | MSCD | 0 | 0 | |||||||
26627 | MSCDE | 0 | 0 | |||||||
26628 | MSCDX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
26629 | MSCFX | 0 | 16.36 | 16.36 | 17.22 | 0 | ||||
26630 | MSCI | 1000 | 1.0000 | 0 | ||||||
26631 | MSCK | 0 | 0 | |||||||
26632 | MSCM | 1800 | 8 3/4 | 9 1/4 | 9 1/4 | 8 3/8 | 8 5/8 | 8 7/8 | 85200 | |
26633 | MSCO | 200 | 0.0100 | 0 | ||||||
26634 | MSCT | 0 | 0 | |||||||
26635 | MSCY | 0 | 0 | |||||||
26636 | MSD | 3600 | 14 7/8 | 14 1/2 | 15 1/8 | 0 | ||||
26637 | MSDRX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
26638 | MSDX | 200 | 22 1/4 | 22 1/4 | 22 1/4 | 21 1/4 | 21 1/4 | 22 1/4 | 900 | |
26639 | MSE | 200 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 1400 | |||
26640 | MSEA | 1100 | 19 1/2 | 19 3/8 | 20 1/4 | 19 3/8 | 19 1/2 | 20 | 31700 | |
26641 | MSEAX | 0 | 11.07 | 11.07 | 11.71 | 0 | ||||
26642 | MSEBX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
26643 | MSEC | 1000 | 3.0000 | 0 | ||||||
26644 | MSEEX | 0 | 16.60 | 16.60 | 16.60 | 0 | ||||
26645 | MSEGX | 0 | 22.18 | 22.18 | 23.23 | 0 | ||||
26646 | MSEIX | 0 | 13.42 | 13.42 | 14.05 | 0 | ||||
26647 | MSEL | 100 | 1 3/4 | 1 13/16 | 1 15/16 | 1 3/4 | 1 3/4 | 1 7/8 | 340700 | |
26648 | MSEMX | 0 | 22.62 | 22.62 | 22.62 | 0 | ||||
26649 | MSEQX | 0 | 17.34 | 17.34 | 17.34 | 0 | ||||
26650 | MSET | 3800 | 1.2812 | 1.2812 | 1.3200 | 1.2812 | 1.2500 | 1.3200 | 85600 | |
26651 | MSEW | 0 | 0 | |||||||
26652 | MSEWY | 0 | 98.0000 | 0 | ||||||
26653 | MSEX | 200 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 1000 | |
26654 | MSF | 400 | 15 1/8 | 15 | 15 1/8 | 15 | 14 1/4 | 15 1/4 | 1000 | |
26655 | MSFAX | 0 | 10.42 | 10.42 | 10.94 | 0 | ||||
26656 | MSFCX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
26657 | MSFI | 1000 | 1 5/8 | 1 1/2 | 2 1/8 | 1 1/2 | 1 5/8 | 2 1/16 | 55900 | |
26658 | MSFIX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
26659 | MSFK | 0 | 0 | |||||||
26660 | MSFRX | 0 | 15.99 | 15.99 | 16.79 | 0 | ||||
26661 | MSFT | 200 | 153 3/4 | 154 | 155 3/8 | 152 3/8 | 153 3/4 | 154 | 6760800 | |
26662 | MSGAX | 0 | 15.50 | 15.50 | 16.27 | 0 | ||||
26663 | MSGBX | 0 | 15.15 | 15.15 | 15.15 | 0 | ||||
26664 | MSGCX | 0 | 15.18 | 15.18 | 15.18 | 0 | ||||
26665 | MSGEX | 0 | 17.17 | 17.17 | 17.17 | 0 | ||||
26666 | MSGFX | 0 | 11.45 | 11.45 | 11.45 | 0 | ||||
26667 | MSGPX | 0 | 10.42 | 10.42 | 10.42 | 0 | ||||
26668 | MSH | 0 | 394.12 | 393.75 | 396.09 | 388.29 | 0 | |||
26669 | MSHBX | 0 | 6.12 | 6.12 | 6.12 | 0 | ||||
26670 | MSHE | 600 | 1.5000 | 1.8750 | 1.9375 | 1.5000 | 1.5625 | 1.9375 | 8500 | |
26671 | MSHI | 500 | 4.5000 | 4.4375 | 4.5000 | 4.3125 | 4.3125 | 4.6250 | 13500 | |
26672 | MSHIX | 0 | 6.15 | 6.15 | 6.44 | 0 | ||||
26673 | MSHS | 2000 | 0.0468 | 0.0468 | 0.1718 | 0 | ||||
26674 | MSHTX | 0 | 8.13 | 8.13 | 8.51 | 0 | ||||
26675 | MSHYX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
26676 | MSI | 3000 | 3/4 | 0 | ||||||
26677 | MSIBX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
26678 | MSIE | 100 | 1.0000 | 0.8400 | 1.0000 | 0 | ||||
26679 | MSIEX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
26680 | MSIFX | 0 | 20.09 | 20.09 | 20.09 | 0 | ||||
26681 | MSIGX | 0 | 31.42 | 31.42 | 33.34 | 0 | ||||
26682 | MSIKY | 0 | 62.0000 | 0 | ||||||
26683 | MSIMX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
26684 | MSINX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
26685 | MSIQX | 0 | 17.86 | 17.86 | 17.86 | 0 | ||||
26686 | MSISX | 0 | 17.27 | 17.27 | 17.27 | 0 | ||||
26687 | MSIT | 0 | 0 | |||||||
26688 | MSIVX | 0 | 15.74 | 15.74 | 15.74 | 0 | ||||
26689 | MSIX | 1000 | 11 1/2 | 11 3/4 | 11 3/4 | 11 1/2 | 11 5/8 | 12 1/4 | 3000 | |
26690 | MSJEX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
26691 | MSK | 200 | 17 1/2 | 18 1/4 | 19 1/2 | 0 | ||||
26692 | MSKA | 0 | 0 | |||||||
26693 | MSKI | 0 | 0 | |||||||
26694 | MSL | 500 | 10 5/8 | 0 | ||||||
26695 | MSLA | 0 | 0 | |||||||
26696 | MSLAX | 0 | 13.46 | 13.46 | 14.13 | 0 | ||||
26697 | MSLCX | 0 | 13.21 | 13.21 | 13.21 | 0 | ||||
26698 | MSLp | 200 | 19 1/2 | 0 | ||||||
26699 | MSM | 15000 | 37 15/16 | 0 | ||||||
26700 | MSMAX | 0 | 11.30 | 11.30 | 11.83 | 0 | ||||
26701 | MSMBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
26702 | MSMK | 0 | 0 | |||||||
26703 | MSMX | 0 | 0 | |||||||
26704 | MSMXX | 0 | 0.68 | 4.95 | 5.09 | 11516 | ||||
26705 | MSN | 2000 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 35000 | |||
26706 | MSNAX | 0 | 9.99 | 9.99 | 10.46 | 0 | ||||
26707 | MSNC | 0 | 0 | |||||||
26708 | MSNCX | 0 | 11.83 | 11.83 | 12.42 | 0 | ||||
26709 | MSNI | 0 | 0 | |||||||
26710 | MSNK | 0 | 0 | |||||||
26711 | MSNM | 0 | 0 | |||||||
26712 | MSNN | 0 | 0 | |||||||
26713 | MSNO | 200 | 1.1250 | 1.1250 | 1.5000 | 0 | ||||
26714 | MSNP | 0 | 0 | |||||||
26715 | MSNR | 0 | 0 | |||||||
26716 | MSNS | 100 | 45.0000 | 0 | ||||||
26717 | MSNT | 0 | 0 | |||||||
26718 | MSNYX | 0 | 10.84 | 10.84 | 11.38 | 0 | ||||
26719 | MSO/WS | 300 | 1/32 | 3/32 | 7/32 | 0 | ||||
26720 | MSOF | 2500 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2500 | 0.2900 | 17500 | |
26721 | MSON | 500 | 7 | 7 | 7 | 6 3/4 | 6 3/4 | 7 | 11400 | |
26722 | MSONW | 400 | 5/32 | 5/32 | 7/32 | 0 | ||||
26723 | MSOXX | 0 | 0.60 | 2.96 | 2.99 | 3073 | ||||
26724 | MSP | 200 | 25 1/8 | 25 1/4 | 25 1/4 | 25 1/8 | 400 | |||
26725 | MSPG | 500 | 6 5/8 | 6 11/32 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 23800 | |
26726 | MSPO | 500 | 1 1/4 | 1 5/8 | 1 7/8 | 1 1/4 | 1 1/4 | 1 1/2 | 38000 | |
26727 | MSPR | 0 | 0 | |||||||
26728 | MSPW | 0 | 0 | |||||||
26729 | MSPWP | 100 | 67.3750 | 0 | ||||||
26730 | MSR | 2000 | 11/16 | 0 | ||||||
26731 | MSRAX | 0 | 10.96 | 10.96 | 11.51 | 0 | ||||
26732 | MSRBX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
26733 | MSRCX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
26734 | MSRS | 500 | 2.0000 | 0 | ||||||
26735 | MSRXX | 0 | 0.47 | 4.70 | 4.44 | 316 | ||||
26736 | MSS | 300 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 300 | |||
26737 | MSSCX | 0 | 12.20 | 12.20 | 12.77 | 0 | ||||
26738 | MSSE | 0 | 0 | |||||||
26739 | MSSEC | 0 | 0 | |||||||
26740 | MSSEN | 7000 | 74.5200 | 74.5200 | 74.5200 | 74.5200 | 7000 | |||
26741 | MSSEP | 700 | 24.2500 | 23.1250 | 24.2500 | 23.1250 | 1400 | |||
26742 | MSSIX | 0 | 17.89 | 17.89 | 18.73 | 0 | ||||
26743 | MSST | 0 | 0 | |||||||
26744 | MSSVX | 0 | 13.69 | 13.69 | 13.69 | 0 | ||||
26745 | MST | 200 | 50 3/8 | 50 7/8 | 51 3/8 | 0 | ||||
26746 | MSTA | 0 | 0 | |||||||
26747 | MSTAX | 0 | 9.89 | 9.89 | 10.36 | 0 | ||||
26748 | MSTB | 0 | 0 | |||||||
26749 | MSTC | 0 | 0 | |||||||
26750 | MSTDX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
26751 | MSTF | 0 | 0 | |||||||
26752 | MSTFX | 0 | 9.80 | 9.80 | 10.00 | 0 | ||||
26753 | MSTG | 10000 | 1 5/16 | 1 3/8 | 1 3/8 | 1 1/8 | 1 1/8 | 1 3/8 | 49200 | |
26754 | MSTH | 0 | 0 | |||||||
26755 | MSTI | 1500 | 1.3750 | 1.6250 | 1.6250 | 1.3750 | 1.3750 | 1.5625 | 6800 | |
26756 | MSTL | 0 | 0 | |||||||
26757 | MSTM | 0 | 0 | |||||||
26758 | MSTNX | 0 | 10.49 | 10.49 | 11.01 | 0 | ||||
26759 | MSTO | 0 | 0 | |||||||
26760 | MSTP | 0 | 0 | |||||||
26761 | MSTPN | 20000 | 50.4300 | 0 | ||||||
26762 | MSTR | 1000 | 17 | 16 7/8 | 17 5/8 | 16 5/8 | 17 1/4 | 17 5/8 | 446400 | |
26763 | MSTS | 0 | 0 | |||||||
26764 | MSTT | 0 | 0 | |||||||
26765 | MSTTX | 0 | 17.01 | 17.01 | 17.01 | 0 | ||||
26766 | MSU | 400 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/8 | 23400 | |||
26767 | MSUSX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
26768 | MSUTF | 0 | 8.7654 | 0 | ||||||
26769 | MSV | 3000 | 25 7/8 | 26 | 26 | 25 7/8 | 5800 | |||
26770 | MSVAX | 0 | 11.33 | 11.33 | 11.90 | 0 | ||||
26771 | MSVC | 22000 | 0.0010 | 0 | ||||||
26772 | MSVCX | 0 | 15.69 | 15.69 | 15.69 | 0 | ||||
26773 | MSW | 900 | 9 1/8 | 0 | ||||||
26774 | MSWAX | 0 | 13.77 | 13.77 | 14.46 | 0 | ||||
26775 | MSWBX | 0 | 13.73 | 13.73 | 13.73 | 0 | ||||
26776 | MSWCX | 0 | 13.74 | 13.74 | 13.74 | 0 | ||||
26777 | MSX | 300 | 16 | 16 3/8 | 16 3/4 | 0 | ||||
26778 | MSX.A | 0 | 0 | |||||||
26779 | MSXC | 0 | 0 | |||||||
26780 | MSXE | 0 | 0 | |||||||
26781 | MSXG | 0 | 0 | |||||||
26782 | MSXH | 0 | 0 | |||||||
26783 | MSXI | 0 | 0 | |||||||
26784 | MSXO | 0 | 0 | |||||||
26785 | MSXR | 0 | 0 | |||||||
26786 | MSXS | 0 | 0 | |||||||
26787 | MSXT | 0 | 0 | |||||||
26788 | MSXX | 0 | 0 | |||||||
26789 | MSXp | 400 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 1400 | |||
26790 | MSY | 1200 | 14 1/2 | 14 1/4 | 14 5/8 | 0 | ||||
26791 | MSYC | 0 | 0 | |||||||
26792 | MSYE | 0 | 0 | |||||||
26793 | MSYS | 100 | 0.7812 | 0.8750 | 0.8750 | 0.7812 | 0.7812 | 0.9062 | 29900 | |
26794 | MSZ | 200 | 24 1/8 | 24 1/8 | 24 3/8 | 24 1/8 | 3400 | |||
26795 | MSp | 100 | 25 1/8 | 25 | 25 1/4 | 0 | ||||
26796 | MSpB | 700 | 25 | 25 1/8 | 25 1/8 | 25 | 1200 | |||
26797 | MSpC | 200 | 25 5/8 | 0 | ||||||
26798 | MSpD | 1600 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 18800 | |||
26799 | MSpE | 20000 | 53 25/32 | 53 25/32 | 53 25/32 | 53 25/32 | 20000 | |||
26800 | MSpF | 275000 | 50 3/4 | 50 1/2 | 50 3/4 | 0 | ||||
26801 | MSw | 0 | 43 5/8 | 44 7/8 | 0 | |||||
26802 | MT | 100 | 37 3/8 | 37 | 37 1/2 | 0 | ||||
26803 | MTAN | 0 | 0 | |||||||
26804 | MTASX | 0 | 11.87 | 11.87 | 11.87 | 0 | ||||
26805 | MTAXX | 0 | 0.41 | 2.72 | 2.77 | 55 | ||||
26806 | MTB | 200 | 49 1/2 | 50 1/4 | 50 1/4 | 49 1/2 | 2500 | |||
26807 | MTBAX | 0 | 9.94 | 9.94 | 10.41 | 0 | ||||
26808 | MTBCX | 0 | 12.29 | 12.29 | 12.29 | 0 | ||||
26809 | MTBG | 0 | 0 | |||||||
26810 | MTBN | 1000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 | 8 1/2 | 1000 | |
26811 | MTC | 200 | 39 5/8 | 39 1/2 | 39 5/8 | 39 3/8 | 39 1/4 | 39 3/4 | 36300 | |
26812 | MTCC | 1000 | 4 | 4 3/4 | 4 3/4 | 3 7/8 | 3 3/4 | 4 1/2 | 12300 | |
26813 | MTCD | 0 | 0 | |||||||
26814 | MTCE | 0 | 0 | |||||||
26815 | MTCF | 0 | 0 | |||||||
26816 | MTCG | 0 | 0 | |||||||
26817 | MTCH | 6000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0300 | 0.0500 | 46000 | |
26818 | MTCI | 10000 | 3/32 | 3/32 | 1/8 | 1/16 | 1/16 | 3/32 | 4388300 | |
26819 | MTCK | 0 | 0 | |||||||
26820 | MTCL | 0 | 0 | |||||||
26821 | MTCN | 0 | 0 | |||||||
26822 | MTCO | 0 | 0 | |||||||
26823 | MTCP | 0 | 0 | |||||||
26824 | MTCR | 0 | 0 | |||||||
26825 | MTCS | 0 | 0 | |||||||
26826 | MTCT | 0 | 0 | |||||||
26827 | MTCU | 0 | 0 | |||||||
26828 | MTCW | 0 | 0 | |||||||
26829 | MTCX | 0 | 0 | |||||||
26830 | MTCZ | 0 | 0 | |||||||
26831 | MTCw | 500 | 31 5/8 | 31 1/4 | 31 7/8 | 0 | ||||
26832 | MTE/U | 0 | 0 | |||||||
26833 | MTE/WS | 0 | 0 | |||||||
26834 | MTEB | 0 | 0.0150 | 0.0500 | 0 | |||||
26835 | MTEBX | 0 | 8.13 | 8.13 | 8.13 | 0 | ||||
26836 | MTECL | 0 | 0 | |||||||
26837 | MTEDM | 100 | 57.0000 | 0 | ||||||
26838 | MTEH | 0 | 0 | |||||||
26839 | MTEK | 500 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.2500 | 0.6875 | 500 | |
26840 | MTEL | 300 | 11 1/2 | 11 7/8 | 12 1/8 | 11 1/4 | 11 1/2 | 11 5/8 | 439000 | |
26841 | MTEN | 2000 | 0.8125 | 0.9375 | 0.9375 | 0.8125 | 0.8125 | 0.9375 | 9300 | |
26842 | MTEPX | 0 | 16.71 | 16.71 | 17.32 | 0 | ||||
26843 | MTFIX | 0 | 10.05 | 10.05 | 10.41 | 0 | ||||
26844 | MTG | 100 | 75 | 75 | 75 | 75 | 75 3/8 | 76 1/4 | 100 | |
26845 | MTGH | 0 | 0 | |||||||
26846 | MTGI | 0 | 0 | |||||||
26847 | MTGK | 0 | 0 | |||||||
26848 | MTGT | 0 | 0 | |||||||
26849 | MTGV | 0 | 0 | |||||||
26850 | MTGVX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
26851 | MTGXX | 0 | 0.31 | 4.54 | 4.70 | 2176 | ||||
26852 | MTGYQ | 3000 | 0.0030 | 0.0030 | 0.0090 | 0 | ||||
26853 | MTH | 0 | 0 | |||||||
26854 | MTH.B | 0 | 0 | |||||||
26855 | MTHI | 0 | 0 | |||||||
26856 | MTI | 1200 | 13 3/4 | 13 3/4 | 14 1/4 | 0 | ||||
26857 | MTIC | 2000 | 2 11/16 | 1 13/16 | 1 15/16 | 1 3/4 | 1 13/16 | 1 15/16 | 2178500 | |
26858 | MTII | 0 | 0 | |||||||
26859 | MTIK | 2000 | 7 7/16 | 7 1/4 | 7 1/2 | 7 1/4 | 7 1/4 | 7 1/2 | 10300 | |
26860 | MTIN | 100 | 6 1/8 | 6 1/2 | 7 | 6 1/8 | 6 1/8 | 7 | 7800 | |
26861 | MTIX | 100 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
26862 | MTIXX | 0 | 0.36 | 5.19 | 5.52 | 9476 | ||||
26863 | MTK | 0 | 4 1/2 | 5 | 0 | |||||
26864 | MTKE | 300 | 1.0000 | 0 | ||||||
26865 | MTKN | 2600 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.5000 | 3.5000 | 2600 | |
26866 | MTKXX | 0 | 0.41 | 2.82 | 2.87 | 2097 | ||||
26867 | MTL | 700 | 53 1/2 | 53 3/8 | 53 1/2 | 53 3/8 | 53 1/4 | 53 5/8 | 6700 | |
26868 | MTLB | 0 | 0 | |||||||
26869 | MTLC | 1000 | 1 1/2 | 1 33/64 | 1 9/16 | 1 7/16 | 1 7/16 | 1 1/2 | 198600 | |
26870 | MTLF | 0 | 0 | |||||||
26871 | MTLFX | 0 | 7.57 | 7.57 | 7.76 | 0 | ||||
26872 | MTLG | 500 | 13 1/4 | 13 1/4 | 14 1/4 | 0 | ||||
26873 | MTLI | 5000 | 21 1/4 | 21 1/8 | 21 3/8 | 21 | 21 1/8 | 21 5/8 | 25100 | |
26874 | MTLK | 0 | 0 | |||||||
26875 | MTLL | 0 | 0 | |||||||
26876 | MTLM | 200 | 4 1/8 | 4 1/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 13700 | |
26877 | MTLN | 7500 | 3.9375 | 0 | ||||||
26878 | MTLO | 0 | 0 | |||||||
26879 | MTLP | 1600 | 0.0200 | 0 | ||||||
26880 | MTLS | 5000 | 18 | 18 1/4 | 18 3/8 | 17 3/4 | 17 7/8 | 18 1/4 | 387500 | |
26881 | MTLT | 0 | 0 | |||||||
26882 | MTLV | 0 | 0 | |||||||
26883 | MTM | 500 | 3 1/4 | 5 1/2 | 7 1/2 | 0 | ||||
26884 | MTMC | 1000 | 3 1/4 | 3 3/16 | 3 3/8 | 3 3/16 | 3 3/16 | 3 1/4 | 15400 | |
26885 | MTMD | 0 | 0 | |||||||
26886 | MTMI | 0 | 0 | |||||||
26887 | MTMIX | 0 | 10.35 | 10.35 | 10.73 | 0 | ||||
26888 | MTMR | 3000 | 9.0000 | 9.0000 | 9.7500 | 0 | ||||
26889 | MTMRU | 600 | 9.1250 | 9.1250 | 10.1250 | 0 | ||||
26890 | MTMRW | 2000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
26891 | MTMRZ | 5000 | 3.1250 | 3.2500 | 4.2500 | 0 | ||||
26892 | MTMX | 0 | 0 | |||||||
26893 | MTMXX | 0 | 0.44 | 2.90 | 2.82 | 478 | ||||
26894 | MTMu | 0 | 0 | |||||||
26895 | MTN | 0 | 0 | |||||||
26896 | MTNC | 0 | 0 | |||||||
26897 | MTND | 0 | 0 | |||||||
26898 | MTNI | 0 | 0 | |||||||
26899 | MTNT | 7000 | 22 1/4 | 21 3/8 | 22 1/4 | 21 3/8 | 22 1/4 | 22 3/8 | 114800 | |
26900 | MTO | 0 | 0 | |||||||
26901 | MTON | 1000 | 7 5/8 | 8 1/4 | 8 1/4 | 7 | 7 1/4 | 7 5/8 | 115800 | |
26902 | MTOR | 2000 | 2.0000 | 1.9687 | 2.0312 | 1.9375 | 1.9375 | 2.0000 | 71700 | |
26903 | MTOXX | 0 | 0.36 | 4.94 | 5.26 | 1118 | ||||
26904 | MTP | 100 | 21 3/8 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 1/2 | 600 | |
26905 | MTPK | 0 | 0 | |||||||
26906 | MTPN | 0 | 0 | |||||||
26907 | MTPR | 0 | 0 | |||||||
26908 | MTPT | 0 | 0 | |||||||
26909 | MTPV | 0 | 0 | |||||||
26910 | MTPW | 0 | 0 | |||||||
26911 | MTPWN | 200 | 62.0000 | 0 | ||||||
26912 | MTPWO | 200 | 25.2600 | 25.2600 | 25.5000 | 0 | ||||
26913 | MTPWP | 200 | 81.6250 | 0 | ||||||
26914 | MTPX | 1000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
26915 | MTPYP | 400 | 25.3750 | 0 | ||||||
26916 | MTQI | 100 | 85.5000 | 0 | ||||||
26917 | MTR | 100 | 45 1/2 | 46 5/8 | 47 3/8 | 0 | ||||
26918 | MTRA | 2000 | 4 3/4 | 4 3/4 | 5 | 4 3/4 | 4 3/4 | 5 | 16200 | |
26919 | MTRAX | 0 | 21.16 | 21.16 | 22.39 | 0 | ||||
26920 | MTRBX | 0 | 15.98 | 15.98 | 15.98 | 0 | ||||
26921 | MTRCX | 0 | 16.01 | 16.01 | 16.01 | 0 | ||||
26922 | MTRD | 0 | 0 | |||||||
26923 | MTRDU | 0 | 0 | |||||||
26924 | MTREX | 0 | 17.97 | 17.97 | 18.92 | 0 | ||||
26925 | MTRN | 300 | 13 1/2 | 14 | 14 | 13 1/4 | 13 1/8 | 14 | 3900 | |
26926 | MTRO | 1400 | 1 1/4 | 1 1/8 | 1 1/4 | 0 | ||||
26927 | MTRS | 400 | 23 1/2 | 25 1/8 | 25 1/8 | 23 | 23 | 23 1/2 | 57000 | |
26928 | MTRT | 3000 | 0.2812 | 0.2812 | 0.4062 | 0 | ||||
26929 | MTRX | 6000 | 5 7/8 | 5 3/4 | 5 7/8 | 5 3/4 | 5 5/8 | 5 7/8 | 29800 | |
26930 | MTS | 100 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 100 | |||
26931 | MTSB | 0 | 0 | |||||||
26932 | MTSBF | 0 | 11.7671 | 0 | ||||||
26933 | MTSBY | 0 | 0 | |||||||
26934 | MTSC | 900 | 20 1/2 | 20 1/4 | 20 1/2 | 19 3/4 | 20 | 20 1/2 | 55200 | |
26935 | MTSI | 100 | 24 1/4 | 25 1/2 | 25 3/4 | 23 1/2 | 24 1/4 | 24 3/4 | 172700 | |
26936 | MTSN | 2500 | 10 7/8 | 10 7/8 | 11 | 10 3/8 | 10 3/8 | 10 7/8 | 180700 | |
26937 | MTST | 1000 | 8 3/4 | 8 1/2 | 8 7/8 | 8 3/8 | 8 5/8 | 8 7/8 | 97600 | |
26938 | MTT | 1000 | 9 5/8 | 0 | ||||||
26939 | MTTB | 100 | 15.0000 | 14.3750 | 15.0000 | 14.3750 | 14.3750 | 15.0000 | 200 | |
26940 | MTTC | 0 | 0 | |||||||
26941 | MTTFX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
26942 | MTTG | 0 | 0 | |||||||
26943 | MTTL | 1000 | 7.7500 | 7.7500 | 7.7500 | 7.3750 | 7.2500 | 8.5000 | 5000 | |
26944 | MTTOF | 1000 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 7600 | |||
26945 | MTTTP | 500 | 20.5000 | 0 | ||||||
26946 | MTTXX | 0 | 0.44 | 4.85 | 5.02 | 4705 | ||||
26947 | MTTpC | 510 | 61 3/4 | 0 | ||||||
26948 | MTTpZ | 200 | 25 1/4 | 25 1/2 | 25 1/2 | 25 1/4 | 2600 | |||
26949 | MTU | 1300 | 11 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
26950 | MTUC | 700 | 11.5000 | 11.5000 | 12.2500 | 0 | ||||
26951 | MTV | 0 | 0 | |||||||
26952 | MTVN | 0 | 0 | |||||||
26953 | MTW | 100 | 42 3/4 | 42 3/4 | 42 3/4 | 42 3/4 | 43 3/8 | 44 | 100 | |
26954 | MTWK | 0 | 0 | |||||||
26955 | MTWKF | 200 | 10 | 10 3/4 | 10 3/4 | 10 | 10 1/8 | 10 3/4 | 8900 | |
26956 | MTWL | 0 | 0 | |||||||
26957 | MTWM | 0 | 0 | |||||||
26958 | MTWNP | 0 | 0 | |||||||
26959 | MTWO | 1000 | 7 3/4 | 7 5/8 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 13600 | |
26960 | MTWP | 0 | 0 | |||||||
26961 | MTWS | 0 | 0 | |||||||
26962 | MTWT | 0 | 0 | |||||||
26963 | MTWX | 0 | 0 | |||||||
26964 | MTWw | 0 | 23 1/4 | 24 1/4 | 0 | |||||
26965 | MTX | 100 | 38 3/4 | 39 | 39 1/2 | 0 | ||||
26966 | MTXC | 1000 | 13 3/8 | 13 | 13 5/8 | 13 | 13 3/8 | 13 1/2 | 97400 | |
26967 | MTXI | 5000 | 0.0800 | 0.0625 | 0.1200 | 0 | ||||
26968 | MTXN | 0 | 0 | |||||||
26969 | MTXS | 0 | 0 | |||||||
26970 | MTXSY | 0 | 4.2500 | 0 | ||||||
26971 | MTXT | 0 | 0 | |||||||
26972 | MTY | 300 | 3 7/8 | 3 15/16 | 3 15/16 | 3 7/8 | 4500 | |||
26973 | MTYXX | 0 | 0.41 | 2.97 | 3.02 | 259 | ||||
26974 | MU | 400 | 31 7/8 | 32 3/8 | 32 7/8 | 31 1/2 | 31 7/8 | 32 1/4 | 14100 | |
26975 | MUA | 500 | 12 3/8 | 12 1/2 | 13 | 0 | ||||
26976 | MUAAX | 0 | 15.37 | 15.37 | 16.26 | 0 | ||||
26977 | MUAKX | 0 | 15.38 | 15.38 | 15.38 | 0 | ||||
26978 | MUALF | 0 | 0 | |||||||
26979 | MUAXX | 0 | 0.57 | 4.51 | 4.73 | 32 | ||||
26980 | MUAYX | 0 | 15.50 | 15.50 | 15.50 | 0 | ||||
26981 | MUBAX | 0 | 13.13 | 13.13 | 13.89 | 0 | ||||
26982 | MUBFX | 0 | 20.37 | 20.37 | 20.37 | 0 | ||||
26983 | MUBKX | 0 | 13.15 | 13.15 | 13.15 | 0 | ||||
26984 | MUBYX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
26985 | MUCAX | 0 | 9.77 | 9.77 | 10.18 | 0 | ||||
26986 | MUCKX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
26987 | MUCO | 0 | 0 | |||||||
26988 | MUCP | 3600 | 9.0000 | 9.3750 | 9.3750 | 8.7500 | 8.8750 | 9.0625 | 96800 | |
26989 | MUCXX | 0 | 0.32 | 3.22 | 3.29 | 4173 | ||||
26990 | MUCYX | 0 | 9.77 | 9.77 | 9.77 | 0 | ||||
26991 | MUDK | 0 | 0 | |||||||
26992 | MUEI | 300 | 17 11/16 | 18 3/8 | 18 3/8 | 17 1/2 | 17 5/8 | 17 3/4 | 402400 | |
26993 | MUEL | 500 | 38 | 38 | 38 | 38 | 38 | 40 | 500 | |
26994 | MUFAX | 0 | 9.65 | 9.65 | 10.05 | 0 | ||||
26995 | MUFKX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
26996 | MUFYX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
26997 | MUGAX | 0 | 14.50 | 14.50 | 15.34 | 0 | ||||
26998 | MUGKX | 0 | 14.51 | 14.51 | 14.51 | 0 | ||||
26999 | MUGXX | 0 | 0.39 | 5.06 | 5.20 | 958 | ||||
27000 | MUGYX | 0 | 14.51 | 14.51 | 14.51 | 0 | ||||
27001 | MUHC | 1000 | 0.0050 | 0 | ||||||
27002 | MUHLX | 0 | 27.34 | 27.34 | 27.34 | 0 | ||||
27003 | MUIA | 0 | 0 | |||||||
27004 | MUIAX | 0 | 15.80 | 15.80 | 16.72 | 0 | ||||
27005 | MUIBX | 0 | 9.47 | 9.47 | 9.92 | 0 | ||||
27006 | MUIFX | 0 | 21.94 | 21.94 | 22.97 | 0 | ||||
27007 | MUIGX | 0 | 14.25 | 14.25 | 14.92 | 0 | ||||
27008 | MUIKX | 0 | 15.79 | 15.79 | 15.79 | 0 | ||||
27009 | MUIYX | 0 | 15.88 | 15.88 | 15.88 | 0 | ||||
27010 | MUKA | 0 | 0 | |||||||
27011 | MUKXX | 0 | 0.57 | 4.61 | 4.83 | 409 | ||||
27012 | MUKpA | 100 | 27 1/8 | 27 | 27 1/4 | 27 | 18800 | |||
27013 | MUL | 1000 | 18 7/8 | 19 1/4 | 19 5/8 | 0 | ||||
27014 | MULAX | 0 | 22.15 | 22.15 | 23.44 | 0 | ||||
27015 | MULE | 0 | 0 | |||||||
27016 | MULI | 0 | 0 | |||||||
27017 | MULKX | 0 | 22.16 | 22.16 | 22.16 | 0 | ||||
27018 | MULN | 0 | 0 | |||||||
27019 | MULR | 0 | 0 | |||||||
27020 | MULS | 0 | 0 | |||||||
27021 | MULT | 10000 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2150 | 10000 | |
27022 | MULTW | 0 | 0 | |||||||
27023 | MULTZ | 0 | 0 | |||||||
27024 | MULYX | 0 | 22.33 | 22.33 | 22.33 | 0 | ||||
27025 | MULw | 0 | 20 1/4 | 21 3/4 | 0 | |||||
27026 | MUMAX | 0 | 9.46 | 9.46 | 9.85 | 0 | ||||
27027 | MUMKX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
27028 | MUMYX | 0 | 9.46 | 9.46 | 9.46 | 0 | ||||
27029 | MUN | 200 | 10 5/8 | 10 1/8 | 11 | 0 | ||||
27030 | MUNA | 0 | 0 | |||||||
27031 | MUNI | 0 | 0 | |||||||
27032 | MUNIX | 0 | 10.68 | 10.68 | 11.18 | 0 | ||||
27033 | MUNK | 0 | 0 | |||||||
27034 | MUNKX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
27035 | MUNL | 0 | 0 | |||||||
27036 | MUNR | 0 | 0 | |||||||
27037 | MUNXX | 0 | 0.45 | 3.30 | 3.36 | 2881 | ||||
27038 | MUNYX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
27039 | MUO | 400 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/4 | 13 5/8 | 400 | |
27040 | MUOGF | 0 | 1.0000 | 0 | ||||||
27041 | MUR | 100 | 49 7/8 | 50 | 50 | 49 7/8 | 49 5/8 | 50 1/8 | 200 | |
27042 | MURC | 2000 | 3 3/4 | 3 3/4 | 3 13/16 | 3 3/4 | 3 5/8 | 3 7/8 | 5000 | |
27043 | MURCW | 3000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 7/16 | 6600 | |
27044 | MURD | 10000 | 0.0100 | 0.0625 | 0.0625 | 0.0100 | 0.0125 | 0.0625 | 40000 | |
27045 | MURF | 0 | 0 | |||||||
27046 | MURI | 0 | 0 | |||||||
27047 | MURM | 0 | 0 | |||||||
27048 | MURN | 0 | 0 | |||||||
27049 | MURP | 0 | 0 | |||||||
27050 | MURR | 0 | 0 | |||||||
27051 | MURX | 0 | 0 | |||||||
27052 | MURXF | 2000 | 6 11/16 | 6 11/16 | 6 15/16 | 6 5/8 | 6 11/16 | 6 15/16 | 50200 | |
27053 | MURY | 0 | 0 | |||||||
27054 | MUS | 0 | 0 | |||||||
27055 | MUSE | 5000 | 0.0300 | 0.0200 | 0.0500 | 0 | ||||
27056 | MUSEX | 0 | 15.14 | 15.14 | 15.14 | 0 | ||||
27057 | MUSGX | 0 | 16.37 | 16.37 | 16.37 | 0 | ||||
27058 | MUSKX | 0 | 16.72 | 16.72 | 16.72 | 0 | ||||
27059 | MUSM | 0 | 0 | |||||||
27060 | MUSMF | 0 | 0 | |||||||
27061 | MUSO | 4000 | 0.0200 | 0.0010 | 0.0200 | 0 | ||||
27062 | MUSXX | 0 | 0.35 | 4.73 | 4.95 | 309 | ||||
27063 | MUSYX | 0 | 16.85 | 16.85 | 16.85 | 0 | ||||
27064 | MUTAX | 0 | 10.50 | 10.50 | 10.94 | 0 | ||||
27065 | MUTHX | 0 | 99.83 | 99.83 | 99.83 | 0 | ||||
27066 | MUTKX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
27067 | MUTXX | 0 | 0.42 | 4.98 | 5.25 | 1154 | ||||
27068 | MUTYX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
27069 | MUUKX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
27070 | MUUYX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
27071 | MUVYX | 0 | 13.11 | 13.11 | 13.11 | 0 | ||||
27072 | MUXAX | 0 | 18.28 | 18.28 | 18.75 | 0 | ||||
27073 | MUXBX | 0 | 18.27 | 18.27 | 18.27 | 0 | ||||
27074 | MUXKX | 0 | 18.28 | 18.28 | 18.28 | 0 | ||||
27075 | MUXYX | 0 | 18.30 | 18.30 | 18.30 | 0 | ||||
27076 | MUY | 400 | 23 1/2 | 0 | ||||||
27077 | MUYXX | 0 | 0.57 | 4.76 | 4.99 | 2709 | ||||
27078 | MUZ | 0 | 0 | |||||||
27079 | MUZA | 0 | 0 | |||||||
27080 | MUZB | 0 | 0 | |||||||
27081 | MUZC | 0 | 0 | |||||||
27082 | MUZD | 0 | 0 | |||||||
27083 | MUZE | 0 | 0 | |||||||
27084 | MUZF | 0 | 0 | |||||||
27085 | MUZG | 0 | 0 | |||||||
27086 | MUZH | 0 | 0 | |||||||
27087 | MUZI | 0 | 0 | |||||||
27088 | MUZK | 0 | 0 | |||||||
27089 | MUZL | 0 | 0 | |||||||
27090 | MUZM | 0 | 0 | |||||||
27091 | MUZN | 0 | 0 | |||||||
27092 | MUZO | 0 | 0 | |||||||
27093 | MUZP | 0 | 0 | |||||||
27094 | MUZR | 0 | 0 | |||||||
27095 | MUZS | 0 | 0 | |||||||
27096 | MUZT | 0 | 0 | |||||||
27097 | MUZV | 0 | 0 | |||||||
27098 | MUZW | 0 | 0 | |||||||
27099 | MUZX | 0 | 0 | |||||||
27100 | MUZY | 0 | 0 | |||||||
27101 | MVAAX | 0 | 21.85 | 21.85 | 23.12 | 0 | ||||
27102 | MVAC | 100 | 4 7/8 | 4 5/8 | 4 7/8 | 4 5/8 | 4 1/2 | 4 7/8 | 2600 | |
27103 | MVAK | 0 | 0 | |||||||
27104 | MVAT | 0 | 0 | |||||||
27105 | MVBI | 100 | 38 1/4 | 38 1/4 | 39 1/4 | 0 | ||||
27106 | MVC | 1000 | 12 7/8 | 0 | ||||||
27107 | MVCO | 200 | 4 5/8 | 4 11/16 | 4 11/16 | 4 5/8 | 4 5/8 | 4 7/8 | 2200 | |
27108 | MVCOW | 10000 | 25/32 | 13/16 | 13/16 | 25/32 | 25/32 | 13/16 | 20000 | |
27109 | MVEDX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
27110 | MVEFX | 0 | 11.57 | 11.57 | 12.15 | 0 | ||||
27111 | MVF | 1000 | 9 3/16 | 9 3/16 | 9 3/16 | 9 3/16 | 9 | 9 3/8 | 1000 | |
27112 | MVFA | 0 | 0 | |||||||
27113 | MVFF | 0 | 0 | |||||||
27114 | MVH | 0 | 384.34 | 0 | ||||||
27115 | MVIGX | 0 | 10.08 | 10.08 | 10.45 | 0 | ||||
27116 | MVII | 1000 | 28 1/4 | 28 | 28 1/4 | 28 | 28 | 28 1/2 | 2000 | |
27117 | MVIN | 0 | 0 | |||||||
27118 | MVIS | 200 | 3 7/8 | 3 7/8 | 4 3/16 | 3 7/8 | 3 7/8 | 4 | 47100 | |
27119 | MVISW | 200 | 1 3/16 | 1 1/4 | 1 1/2 | 1 3/16 | 1 3/16 | 1 7/16 | 12700 | |
27120 | MVJ | 400 | 12 1/8 | 0 | ||||||
27121 | MVL | 200 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
27122 | MVL.W | 0 | 0 | |||||||
27123 | MVLBX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
27124 | MVLFX | 0 | 13.32 | 13.32 | 14.13 | 0 | ||||
27125 | MVLL | 0 | 0 | |||||||
27126 | MVLS | 0 | 0 | |||||||
27127 | MVLW | 0 | 0 | |||||||
27128 | MVLp | 600 | 25 1/4 | 25 1/4 | 25 3/8 | 0 | ||||
27129 | MVM | 1000 | 12 3/8 | 0 | ||||||
27130 | MVMS | 0 | 0 | |||||||
27131 | MVP | 2000 | 11 3/4 | 0 | ||||||
27132 | MVPMX | 0 | 10.12 | 10.12 | 10.49 | 0 | ||||
27133 | MVS | 1300 | 12 3/8 | 0 | ||||||
27134 | MVSA | 0 | 0 | |||||||
27135 | MVSAY | 0 | 6.3650 | 0 | ||||||
27136 | MVSC | 0 | 0 | |||||||
27137 | MVSI | 1000 | 8 5/8 | 10 | 10 1/8 | 8 5/8 | 8 5/8 | 8 3/4 | 154500 | |
27138 | MVSIW | 2000 | 4 3/4 | 6 1/4 | 6 1/4 | 4 5/8 | 4 5/8 | 4 3/4 | 114100 | |
27139 | MVSTX | 0 | 10.03 | 10.03 | 10.39 | 0 | ||||
27140 | MVT | 2500 | 12 7/8 | 12 5/8 | 13 | 0 | ||||
27141 | MVTV | 2000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
27142 | MVTVL | 500 | 0.6250 | 0.5625 | 1.2500 | 16400 | ||||
27143 | MVY | 300 | 11 7/8 | 0 | ||||||
27144 | MWAAX | 0 | 18.80 | 18.80 | 19.74 | 0 | ||||
27145 | MWABX | 0 | 18.75 | 18.75 | 18.75 | 0 | ||||
27146 | MWACX | 0 | 18.73 | 18.73 | 18.73 | 0 | ||||
27147 | MWAR | 100 | 16 | 16 1/2 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/4 | 17400 | |
27148 | MWAV | 200 | 2 7/8 | 3 3/4 | 3 3/4 | 2 3/4 | 2 3/4 | 3 3/4 | 6300 | |
27149 | MWBI | 1000 | 27 | 26 3/4 | 28 | 0 | ||||
27150 | MWBX | 5500 | 4 3/8 | 4 1/2 | 4 5/8 | 4 3/8 | 4 3/8 | 4 1/2 | 53100 | |
27151 | MWCp | 0 | 0 | |||||||
27152 | MWDS | 500 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 5/8 | 2500 | |
27153 | MWDSW | 6000 | 1/16 | 1/32 | 1/8 | 0 | ||||
27154 | MWEBX | 0 | 19.66 | 19.66 | 19.66 | 0 | ||||
27155 | MWEC | 100 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
27156 | MWEFX | 0 | 19.77 | 19.77 | 20.98 | 0 | ||||
27157 | MWEG | 0 | 0 | |||||||
27158 | MWEX | 20000 | 0.0312 | 0.0300 | 0.0800 | 0 | ||||
27159 | MWFD | 500 | 21 3/4 | 21 1/2 | 22 1/2 | 0 | ||||
27160 | MWFIX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
27161 | MWFS | 100 | 23.3750 | 0 | ||||||
27162 | MWGBX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
27163 | MWGP | 400 | 16 1/2 | 15 3/4 | 16 1/2 | 0 | ||||
27164 | MWGTX | 0 | 11.69 | 11.69 | 12.27 | 0 | ||||
27165 | MWGXX | 0 | 0.67 | 2.81 | 2.83 | 322 | ||||
27166 | MWHS | 100 | 24 1/2 | 25 | 25 1/4 | 23 7/8 | 24 1/4 | 24 5/8 | 304600 | |
27167 | MWHX | 500 | 11 3/4 | 11 1/4 | 12 1/8 | 11 1/4 | 11 3/4 | 12 1/4 | 24200 | |
27168 | MWI | 0 | 0 | |||||||
27169 | MWK | 500 | 6 5/16 | 6 3/16 | 6 11/16 | 0 | ||||
27170 | MWKG | 0 | 0 | |||||||
27171 | MWKSF | 0 | 0 | |||||||
27172 | MWLMX | 0 | 11.04 | 11.04 | 11.27 | 0 | ||||
27173 | MWLY | 2300 | 0.0010 | 0 | ||||||
27174 | MWOBX | 0 | 19.55 | 19.55 | 19.55 | 0 | ||||
27175 | MWOCX | 0 | 19.52 | 19.52 | 19.52 | 0 | ||||
27176 | MWOFX | 0 | 19.79 | 19.79 | 21.00 | 0 | ||||
27177 | MWRK | 100 | 10 1/2 | 11 1/4 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 400 | |
27178 | MWT | 800 | 19 1/4 | 19 5/8 | 20 1/8 | 0 | ||||
27179 | MWTAX | 0 | 8.31 | 8.31 | 8.66 | 0 | ||||
27180 | MWTI | 0 | 0 | |||||||
27181 | MWW | 0 | 0 | |||||||
27182 | MWWSSE | 0 | 0 | |||||||
27183 | MWY | 100 | 22 5/8 | 22 1/8 | 22 5/8 | 22 1/8 | 3400 | |||
27184 | MX | 100 | 24 3/8 | 24 | 25 3/8 | 0 | ||||
27185 | MXA | 6600 | 12 1/4 | 0 | ||||||
27186 | MXAM | 10000 | 0.1100 | 0.0900 | 0.1100 | 0 | ||||
27187 | MXC | 2000 | 2 7/8 | 0 | ||||||
27188 | MXCM | 0 | 0.0050 | 0.0300 | 0 | |||||
27189 | MXCO | 0 | 0 | |||||||
27190 | MXCS | 0 | 0 | |||||||
27191 | MXD | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 0 | |||
27192 | MXE | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 3/8 | 400 | |
27193 | MXF | 100 | 14 5/8 | 14 1/2 | 14 3/4 | 14 1/2 | 14 3/8 | 15 1/8 | 4700 | |
27194 | MXFA | 0 | 0 | |||||||
27195 | MXFr | 100 | 3/8 | 1/4 | 9/16 | 0 | ||||
27196 | MXFrw | 0 | 0 | |||||||
27197 | MXH | 0 | 97.51 | 97.34 | 97.87 | 96.77 | 0 | |||
27198 | MXHC | 1000 | 3.3750 | 0 | ||||||
27199 | MXHS | 0 | 0 | |||||||
27200 | MXI | 0 | 581.40 | 0 | ||||||
27201 | MXIC | 0 | 0 | |||||||
27202 | MXICY | 200 | 14 | 13 7/8 | 14 | 13 7/8 | 13 7/8 | 14 | 9100 | |
27203 | MXIM | 3900 | 44 1/4 | 44 1/4 | 44 5/8 | 43 3/8 | 44 | 44 1/4 | 1314100 | |
27204 | MXIS | 3000 | 15 | 15 | 15 1/2 | 15 | 14 7/8 | 15 1/2 | 45800 | |
27205 | MXL | 0 | 8.96 | 8.90 | 9.02 | 8.86 | 0 | |||
27206 | MXM | 100 | 45 3/8 | 45 3/8 | 45 3/8 | 45 3/8 | 45 3/4 | 46 1/4 | 100 | |
27207 | MXMA | 0 | 0 | |||||||
27208 | MXMAP | 0 | 0 | |||||||
27209 | MXMC | 0 | 0 | |||||||
27210 | MXME | 0 | 0 | |||||||
27211 | MXMG | 0 | 0 | |||||||
27212 | MXMH | 0 | 0 | |||||||
27213 | MXMN | 0 | 0 | |||||||
27214 | MXMO | 0 | 0 | |||||||
27215 | MXMP | 0 | 0 | |||||||
27216 | MXMR | 0 | 0 | |||||||
27217 | MXMX | 3000 | 1.6250 | 1.5000 | 2.0000 | 0 | ||||
27218 | MXN | 0 | 50.96 | 50.96 | 50.96 | 50.96 | 0 | |||
27219 | MXNN | 0 | 0 | |||||||
27220 | MXP | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/2 | 4800 | |
27221 | MXPA | 0 | 0 | |||||||
27222 | MXPC | 5000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
27223 | MXPH | 0 | 0 | |||||||
27224 | MXPL | 0 | 0 | |||||||
27225 | MXPN | 0 | 0 | |||||||
27226 | MXPP | 0 | 0 | |||||||
27227 | MXPS | 0 | 0 | |||||||
27228 | MXPT | 0 | 0 | |||||||
27229 | MXPpA | 1000 | 6 | 5 7/8 | 6 | 5 7/8 | 5 3/4 | 6 1/8 | 1100 | |
27230 | MXPpAw | 200 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
27231 | MXPr | 400 | 1 5/8 | 1 3/4 | 1 7/8 | 0 | ||||
27232 | MXPrw | 0 | 2 | 2 5/8 | 0 | |||||
27233 | MXS | 0 | 2026.00 | 0 | ||||||
27234 | MXSB | 0 | 0 | |||||||
27235 | MXSBP | 1100 | 50 1/2 | 50 1/2 | 50 3/4 | 0 | ||||
27236 | MXSEX | 0 | 16.73 | 16.73 | 16.73 | 0 | ||||
27237 | MXSFX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
27238 | MXSP | 0 | 0 | |||||||
27239 | MXSPX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
27240 | MXSV | 5000 | 4 3/4 | 4 5/8 | 4 7/8 | 0 | ||||
27241 | MXSpA | 200 | 26 | 26 | 26 | 25 3/4 | 2100 | |||
27242 | MXT | 1000 | 30 5/8 | 0 | ||||||
27243 | MXTC | 0 | 0 | |||||||
27244 | MXTL | 0 | 0 | |||||||
27245 | MXTR | 0 | 0 | |||||||
27246 | MXU | 0 | 3868.11 | 3868.11 | 3868.11 | 3868.11 | 0 | |||
27247 | MXV | 0 | 50.80 | 50.94 | 51.04 | 50.67 | 0 | |||
27248 | MXWL | 100 | 43 3/4 | 43 3/4 | 45 1/2 | 41 3/4 | 41 3/4 | 43 3/4 | 28400 | |
27249 | MXX | 0 | 327.14 | 324.67 | 329.22 | 324.66 | 0 | |||
27250 | MXXU | 0 | 0 | |||||||
27251 | MXY | 0 | 89.57 | 88.99 | 90.17 | 88.60 | 0 | |||
27252 | MXZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27253 | MYAN | 0 | 0 | |||||||
27254 | MYBA | 0 | 0 | |||||||
27255 | MYC | 600 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
27256 | MYCO | 500 | 16 3/4 | 16 1/4 | 17 | 16 1/4 | 16 1/2 | 17 | 13700 | |
27257 | MYCX | 20000 | 0.0100 | 0.0100 | 0.0150 | 0 | ||||
27258 | MYD | 100 | 15 | 14 3/4 | 15 1/8 | 0 | ||||
27259 | MYE | 400 | 15 | 0 | ||||||
27260 | MYET | 0 | 0 | |||||||
27261 | MYF | 8100 | 14 3/4 | 14 3/8 | 14 3/4 | 0 | ||||
27262 | MYFLF | 0 | 2.5000 | 0 | ||||||
27263 | MYG | 100 | 19 3/8 | 19 | 19 3/8 | 0 | ||||
27264 | MYGA | 0 | 0 | |||||||
27265 | MYGB | 0 | 0 | |||||||
27266 | MYGE | 0 | 0 | |||||||
27267 | MYGG | 0 | 0 | |||||||
27268 | MYGI | 0 | 0 | |||||||
27269 | MYGN | 300 | 21 3/4 | 21 1/4 | 22 3/8 | 20 | 21 1/2 | 22 | 1910200 | |
27270 | MYGO | 0 | 0 | |||||||
27271 | MYGS | 0 | 0 | |||||||
27272 | MYI | 400 | 14 | 14 | 14 | 14 | 13 7/8 | 14 1/4 | 3300 | |
27273 | MYJ | 700 | 14 1/2 | 14 1/8 | 14 1/2 | 0 | ||||
27274 | MYL | 200 | 14 7/8 | 15 1/8 | 15 1/4 | 14 3/4 | 14 3/4 | 15 | 14700 | |
27275 | MYLC | 0 | 0 | |||||||
27276 | MYLF | 0 | 0 | |||||||
27277 | MYLL | 0 | 0 | |||||||
27278 | MYLN | 0 | 0 | |||||||
27279 | MYLP | 0 | 0 | |||||||
27280 | MYLS | 0 | 0 | |||||||
27281 | MYLT | 0 | 0 | |||||||
27282 | MYLX | 500 | 12 1/4 | 12 7/8 | 12 7/8 | 11 3/4 | 12 1/8 | 12 1/2 | 386300 | |
27283 | MYM | 800 | 14 3/4 | 14 1/4 | 14 5/8 | 0 | ||||
27284 | MYMSF | 0 | 1.0000 | 0 | ||||||
27285 | MYN | 1000 | 15 | 14 5/8 | 15 3/8 | 0 | ||||
27286 | MYR | 600 | 11 1/2 | 10 1/2 | 11 | 0 | ||||
27287 | MYRD | 0 | 0 | |||||||
27288 | MYRW | 0 | 0 | |||||||
27289 | MYRw | 0 | 10 7/8 | 11 1/2 | 0 | |||||
27290 | MYS | 3000 | 16 1/2 | 13 3/4 | 14 1/8 | 0 | ||||
27291 | MYSD | 500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 500 | |
27292 | MYSU | 0 | 0 | |||||||
27293 | MYSW | 1000 | 3 7/8 | 4 | 4 | 3 5/8 | 3 7/8 | 4 | 23600 | |
27294 | MYT | 2200 | 13 1/4 | 12 7/8 | 13 1/4 | 0 | ||||
27295 | MYTK | 0 | 0 | |||||||
27296 | MYV | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27297 | MYW | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27298 | MYX | 0 | 73.33 | 73.56 | 73.62 | 73.26 | 0 | |||
27299 | MYY | 100 | 13 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
27300 | MYZ | 0 | 73.33 | 73.50 | 73.62 | 73.26 | 0 | |||
27301 | MZ | 0 | 0 | |||||||
27302 | MZA | 500 | 12 1/8 | 0 | ||||||
27303 | MZAO | 0 | 0 | |||||||
27304 | MZDA | 0 | 0 | |||||||
27305 | MZDAF | 0 | 4.3000 | 0 | ||||||
27306 | MZEI | 30000 | 0.1050 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1100 | 264200 | |
27307 | MZNC | 10000 | 0.0500 | 0.0200 | 0.0500 | 0 | ||||
27308 | MZON | 4000 | 18 1/2 | 19 | 19 1/2 | 18 1/4 | 18 1/2 | 19 | 15500 | |
27309 | MZP | 0 | 15.00 | 0 | ||||||
27310 | MZR | 0 | 0 | |||||||
27311 | MZS | 0 | 1777.00 | 1777.00 | 1777.00 | 1777.00 | 0 | |||
27312 | N | 500 | 34 3/8 | 34 3/8 | 34 3/8 | 34 3/8 | 33 7/8 | 34 7/8 | 900 | |
27313 | N.AEG | 0 | 0 | |||||||
27314 | N.AHL | 0 | 0 | |||||||
27315 | N.AKZ | 0 | 0 | |||||||
27316 | N.AMB | 0 | 0 | |||||||
27317 | N.AME | 0 | 0 | |||||||
27318 | N.BOL | 0 | 0 | |||||||
27319 | N.BOR | 0 | 0 | |||||||
27320 | N.BOS | 0 | 0 | |||||||
27321 | N.CET | 0 | 0 | |||||||
27322 | N.CSM | 0 | 0 | |||||||
27323 | N.DSM | 0 | 0 | |||||||
27324 | N.ELS | 0 | 0 | |||||||
27325 | N.EVC | 0 | 0 | |||||||
27326 | N.FDP | 0 | 0 | |||||||
27327 | N.FMC | 0 | 0 | |||||||
27328 | N.GEC | 0 | 0 | |||||||
27329 | N.GEP | 0 | 0 | |||||||
27330 | N.GIS | 0 | 0 | |||||||
27331 | N.GRB | 0 | 0 | |||||||
27332 | N.HAG | 0 | 0 | |||||||
27333 | N.HCS | 0 | 0 | |||||||
27334 | N.HDA | 0 | 0 | |||||||
27335 | N.HEI | 0 | 0 | |||||||
27336 | N.IHC | 0 | 0 | |||||||
27337 | N.ING | 0 | 0 | |||||||
27338 | N.KBB | 0 | 0 | |||||||
27339 | N.KBM | 0 | 0 | |||||||
27340 | N.KHG | 0 | 0 | |||||||
27341 | N.KLM | 0 | 0 | |||||||
27342 | N.KNG | 0 | 0 | |||||||
27343 | N.KNP | 0 | 0 | |||||||
27344 | N.KPN | 0 | 0 | |||||||
27345 | N.KWE | 0 | 0 | |||||||
27346 | N.MTE | 0 | 0 | |||||||
27347 | N.NBM | 0 | 0 | |||||||
27348 | N.NED | 0 | 0 | |||||||
27349 | N.NEH | 0 | 0 | |||||||
27350 | N.NEV | 0 | 0 | |||||||
27351 | N.NKF | 0 | 0 | |||||||
27352 | N.NUT | 0 | 0 | |||||||
27353 | N.OCE | 0 | 0 | |||||||
27354 | N.PAK | 0 | 0 | |||||||
27355 | N.PHI | 0 | 0 | |||||||
27356 | N.RBK | 0 | 0 | |||||||
27357 | N.RND | 0 | 0 | |||||||
27358 | N.ROB | 0 | 0 | |||||||
27359 | N.ROD | 0 | 0 | |||||||
27360 | N.RVS | 0 | 0 | |||||||
27361 | N.UN | 0 | 0 | |||||||
27362 | N.VDX | 0 | 0 | |||||||
27363 | N.VMS | 0 | 0 | |||||||
27364 | N.VNU | 0 | 0 | |||||||
27365 | N.VOM | 0 | 0 | |||||||
27366 | N.VST | 0 | 0 | |||||||
27367 | N.WER | 0 | 0 | |||||||
27368 | N.WGN | 0 | 0 | |||||||
27369 | N.WOK | 0 | 0 | |||||||
27370 | NA | 600 | 39 1/8 | 39 | 39 1/4 | 39 | 39 | 39 1/2 | 1200 | |
27371 | NAAAX | 0 | 12.73 | 12.73 | 13.36 | 0 | ||||
27372 | NAABX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
27373 | NAAC | 1000 | 1.6250 | 1.7812 | 1.7812 | 1.6250 | 1.6250 | 1.8125 | 6000 | |
27374 | NAAM | 100 | 0.0001 | 0 | ||||||
27375 | NAB | 100 | 59 5/8 | 59 7/8 | 59 7/8 | 59 5/8 | 200 | |||
27376 | NABA | 0 | 0 | |||||||
27377 | NABC | 800 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 1/16 | 3 3/8 | 800 | |
27378 | NABCX | 0 | 16.71 | 16.71 | 16.71 | 0 | ||||
27379 | NABD | 0 | 0 | |||||||
27380 | NABGX | 0 | 16.68 | 16.68 | 17.60 | 0 | ||||
27381 | NABI | 400 | 8 3/4 | 9 5/8 | 9 5/8 | 8 3/4 | 8 5/8 | 8 7/8 | 278600 | |
27382 | NABL | 0 | 0 | |||||||
27383 | NABM | 0 | 0 | |||||||
27384 | NABN | 0 | 0 | |||||||
27385 | NABO | 0 | 0 | |||||||
27386 | NABP | 0 | 0 | |||||||
27387 | NABR | 0 | 0 | |||||||
27388 | NABS | 0 | 0 | |||||||
27389 | NABV | 0 | 0 | |||||||
27390 | NABW | 0 | 0 | |||||||
27391 | NAC | 100 | 21 1/8 | 22 1/2 | 22 7/8 | 0 | ||||
27392 | NACB | 40 | 527.0000 | 0 | ||||||
27393 | NACBX | 0 | 15.76 | 15.76 | 15.76 | 0 | ||||
27394 | NACC | 0 | 0 | |||||||
27395 | NACF | 0 | 0 | |||||||
27396 | NACGX | 0 | 17.16 | 17.16 | 17.16 | 0 | ||||
27397 | NACH | 0 | 0 | |||||||
27398 | NACL | 0 | 0 | |||||||
27399 | NACP | 0 | 0 | |||||||
27400 | NACXX | 0 | 0.45 | 4.93 | 4.93 | 103 | ||||
27401 | NADX | 500 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 1100 | |
27402 | NAE | 100 | 15 1/4 | 15 3/8 | 15 3/8 | 15 1/4 | 15 1/8 | 15 1/2 | 5500 | |
27403 | NAEBX | 0 | 17.81 | 17.81 | 17.81 | 0 | ||||
27404 | NAEC | 0 | 0 | |||||||
27405 | NAECX | 0 | 16.85 | 16.85 | 16.85 | 0 | ||||
27406 | NAED | 0 | 0 | |||||||
27407 | NAEF | 0 | 0 | |||||||
27408 | NAEG | 100 | 0.1800 | 0.1200 | 0.1800 | 0 | ||||
27409 | NAEGX | 0 | 17.34 | 17.34 | 18.30 | 0 | ||||
27410 | NAEI | 0 | 0 | |||||||
27411 | NAEIX | 0 | 15.84 | 15.84 | 15.84 | 0 | ||||
27412 | NAEL | 0 | 0 | |||||||
27413 | NAEM | 0 | 0 | |||||||
27414 | NAEMX | 0 | 15.33 | 15.33 | 15.33 | 0 | ||||
27415 | NAEN | 0 | 0 | |||||||
27416 | NAEO | 0 | 0 | |||||||
27417 | NAEP | 0 | 0 | |||||||
27418 | NAER | 0 | 0 | |||||||
27419 | NAES | 0 | 0 | |||||||
27420 | NAESX | 0 | 21.20 | 21.20 | 21.20 | 0 | ||||
27421 | NAET | 0 | 0 | |||||||
27422 | NAEX | 0 | 0 | |||||||
27423 | NAEpA | 300 | 39 | 39 | 39 3/8 | 0 | ||||
27424 | NAEpT | 8100 | 60 27/32 | 0 | ||||||
27425 | NAF | 500 | 14 7/8 | 14 3/4 | 15 1/8 | 0 | ||||
27426 | NAFA | 0 | 0 | |||||||
27427 | NAFC | 300 | 19 1/4 | 19 1/2 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 20800 | |
27428 | NAGAX | 0 | 18.38 | 18.38 | 19.30 | 0 | ||||
27429 | NAGBX | 0 | 14.98 | 14.98 | 14.98 | 0 | ||||
27430 | NAGCX | 0 | 11.73 | 11.73 | 11.73 | 0 | ||||
27431 | NAGGX | 0 | 15.26 | 15.26 | 15.26 | 0 | ||||
27432 | NAGIX | 0 | 18.92 | 18.92 | 18.92 | 0 | ||||
27433 | NAGPX | 0 | 16.49 | 16.49 | 16.49 | 0 | ||||
27434 | NAGQX | 0 | 12.63 | 12.63 | 12.63 | 0 | ||||
27435 | NAGRX | 0 | 11.78 | 11.78 | 12.37 | 0 | ||||
27436 | NAGTX | 0 | 18.26 | 18.26 | 18.26 | 0 | ||||
27437 | NAGVX | 0 | 9.87 | 9.87 | 10.36 | 0 | ||||
27438 | NAHFF | 0 | 0.7600 | 0 | ||||||
27439 | NAI | 1000 | 7 7/8 | 0 | ||||||
27440 | NAIAX | 0 | 18.92 | 18.92 | 19.86 | 0 | ||||
27441 | NAIBX | 0 | 10.44 | 10.44 | 10.96 | 0 | ||||
27442 | NAICX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
27443 | NAIDX | 0 | 16.55 | 16.55 | 16.55 | 0 | ||||
27444 | NAIG | 500 | 5 | 5 | 5 | 5 | 5 | 5 1/2 | 500 | |
27445 | NAIGX | 0 | 12.83 | 12.83 | 13.47 | 0 | ||||
27446 | NAII | 0 | 0 | |||||||
27447 | NAIIB | 0 | 0 | |||||||
27448 | NAINX | 0 | 10.73 | 10.73 | 11.27 | 0 | ||||
27449 | NAIO | 0 | 0 | |||||||
27450 | NAIP | 0 | 0 | |||||||
27451 | NAK | 300 | 9 7/8 | 9 3/4 | 10 1/2 | 0 | ||||
27452 | NAKC | 0 | 0 | |||||||
27453 | NAKD | 0 | 0 | |||||||
27454 | NAKR | 0 | 0 | |||||||
27455 | NAKY | 0 | 0 | |||||||
27456 | NAL | 0 | 0 | |||||||
27457 | NALAX | 0 | 15.36 | 15.36 | 16.13 | 0 | ||||
27458 | NALBX | 0 | 15.21 | 15.21 | 15.21 | 0 | ||||
27459 | NALC | 400 | 16 7/8 | 16 5/8 | 17 1/8 | 0 | ||||
27460 | NALF | 1000 | 11 3/4 | 11 5/8 | 12 | 11 5/8 | 11 3/4 | 12 | 46500 | |
27461 | NALFX | 0 | 34.72 | 34.72 | 36.45 | 0 | ||||
27462 | NAM | 100 | 5 | 5 3/8 | 5 3/4 | 0 | ||||
27463 | NAMB | 10000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 10000 | |||
27464 | NAMC | 200 | 4 1/4 | 4 | 4 1/4 | 0 | ||||
27465 | NAMCX | 0 | 17.52 | 17.52 | 17.52 | 0 | ||||
27466 | NAME | 8000 | 0.8750 | 0 | ||||||
27467 | NAMFX | 0 | 13.51 | 13.51 | 14.18 | 0 | ||||
27468 | NAMG | 0 | 0 | |||||||
27469 | NAMXX | 0 | 0.45 | 4.93 | 4.93 | 77 | ||||
27470 | NAN | 100 | 3 3/4 | 0 | ||||||
27471 | NANBX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
27472 | NANE | 0 | 0 | |||||||
27473 | NANO | 15000 | 5 15/16 | 5 5/8 | 6 1/8 | 5 1/2 | 5 15/16 | 6 1/8 | 54100 | |
27474 | NANOC | 0 | 0 | |||||||
27475 | NAOBX | 0 | 11.73 | 11.73 | 11.73 | 0 | ||||
27476 | NAP | 200 | 18 | 18 | 18 | 18 | 17 7/8 | 18 3/8 | 1200 | |
27477 | NAPE | 100 | 20.2500 | 0 | ||||||
27478 | NAPGX | 0 | 15.93 | 15.93 | 16.77 | 0 | ||||
27479 | NAPK | 0 | 0 | |||||||
27480 | NAPL | 0 | 0 | |||||||
27481 | NAPO | 0 | 0 | |||||||
27482 | NAPP | 0 | 0 | |||||||
27483 | NAPPP | 0 | 0 | |||||||
27484 | NAPS | 0 | 0 | |||||||
27485 | NAPV | 0 | 0 | |||||||
27486 | NAPXX | 0 | 0.57 | 4.91 | 5.17 | 136 | ||||
27487 | NAQBX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
27488 | NARA | 3000 | 3.7500 | 0 | ||||||
27489 | NARAX | 0 | 4.96 | 4.96 | 5.07 | 0 | ||||
27490 | NARBX | 0 | 18.86 | 18.86 | 18.86 | 0 | ||||
27491 | NARCX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
27492 | NARL | 5600 | 0.0312 | 0.0312 | 0.0937 | 0 | ||||
27493 | NASAX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
27494 | NASB | 100 | 31 | 31 | 33 3/4 | 0 | ||||
27495 | NASBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
27496 | NASCX | 0 | 18.02 | 18.02 | 18.58 | 0 | ||||
27497 | NASI | 1000 | 1.6875 | 1.3750 | 1.7500 | 0 | ||||
27498 | NASIX | 0 | 9.90 | 9.90 | 10.39 | 0 | ||||
27499 | NASTX | 0 | 9.18 | 9.18 | 9.64 | 0 | ||||
27500 | NAT/WS | 30000 | 3 15/16 | 0 | ||||||
27501 | NATBX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
27502 | NATC | 0 | 0.0400 | 0 | ||||||
27503 | NATD | 2000 | 2 5/16 | 2 5/16 | 2 5/16 | 2 5/16 | 2 3/16 | 2 3/8 | 2000 | |
27504 | NATDW | 900 | 7/16 | 7/16 | 11/16 | 0 | ||||
27505 | NATFX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
27506 | NATH | 2500 | 4 | 3 15/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 | 34000 | |
27507 | NATI | 5000 | 31 1/4 | 31 1/2 | 32 | 31 | 31 | 32 | 17500 | |
27508 | NATK | 800 | 21/32 | 11/16 | 11/16 | 21/32 | 21/32 | 11/16 | 42300 | |
27509 | NATL | 10000 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/8 | 51100 | |
27510 | NATLW | 9000 | 1 25/64 | 1 3/8 | 1 3/4 | 0 | ||||
27511 | NATP | 0 | 0 | |||||||
27512 | NATR | 1400 | 21 1/4 | 21 1/2 | 22 | 21 1/4 | 21 1/4 | 21 3/4 | 17500 | |
27513 | NATS | 100 | 8 | 8 | 8 | 8 | 7 1/2 | 8 1/4 | 500 | |
27514 | NATT | 0 | 0 | |||||||
27515 | NATU | 0 | 0 | |||||||
27516 | NATW | 800 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/4 | 5 3/8 | 5 1/2 | 15700 | |
27517 | NAUB | 0 | 0 | |||||||
27518 | NAUBF | 0 | 11.1250 | 0 | ||||||
27519 | NAUBX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
27520 | NAUGX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
27521 | NAUT | 100 | 32 3/4 | 33 1/4 | 33 1/2 | 32 1/2 | 32 3/4 | 33 1/8 | 228400 | |
27522 | NAV | 200 | 9 1/8 | 9 1/4 | 9 1/4 | 9 1/8 | 9 | 9 3/4 | 600 | |
27523 | NAVC | 0 | 0 | |||||||
27524 | NAVG | 100 | 19 1/4 | 20 | 20 | 19 1/8 | 19 1/4 | 20 | 8200 | |
27525 | NAVH | 0 | 0 | |||||||
27526 | NAVI | 0 | 0 | |||||||
27527 | NAVK | 0 | 0 | |||||||
27528 | NAVR | 300 | 4 | 4 1/8 | 4 1/8 | 3 7/8 | 3 3/4 | 4 | 16400 | |
27529 | NAVT | 200 | 32 | 0 | ||||||
27530 | NAVW | 0 | 0 | |||||||
27531 | NAVY | 0 | 0 | |||||||
27532 | NAVpD | 100 | 9 | 0 | ||||||
27533 | NAVpG | 200 | 55 1/8 | 0 | ||||||
27534 | NAWBX | 0 | 16.04 | 16.04 | 16.04 | 0 | ||||
27535 | NAWCX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
27536 | NAWGX | 0 | 16.84 | 16.84 | 17.77 | 0 | ||||
27537 | NAZ | 300 | 14 | 13 3/4 | 14 1/8 | 0 | ||||
27538 | NAZF | 0 | 0 | |||||||
27539 | NB | 200 | 103 3/8 | 104 1/2 | 105 1/8 | 103 3/8 | 103 | 103 3/8 | 15900 | |
27540 | NBAAX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
27541 | NBABX | 0 | 15.94 | 15.94 | 15.94 | 0 | ||||
27542 | NBAFX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
27543 | NBAI | 2000 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.1250 | 4.7500 | 2000 | |
27544 | NBAIX | 0 | 11.24 | 11.24 | 11.24 | 0 | ||||
27545 | NBAK | 100 | 69 1/2 | 69 1/2 | 69 1/2 | 68 3/4 | 68 | 69 1/2 | 900 | |
27546 | NBAM | 0 | 0 | |||||||
27547 | NBCF | 0 | 0 | |||||||
27548 | NBCFO | 1000 | 24.7500 | 24.7500 | 25.2500 | 0 | ||||
27549 | NBCFP | 1500 | 26 1/8 | 26 1/4 | 26 1/4 | 26 | 26 | 26 1/4 | 3600 | |
27550 | NBCO | 500 | 1.0000 | 0.8750 | 1.0000 | 0 | ||||
27551 | NBCXX | 0 | 0.68 | 4.83 | 4.95 | 5009 | ||||
27552 | NBD | 200 | 37 | 38 1/8 | 38 1/2 | 0 | ||||
27553 | NBDCX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
27554 | NBDE | 0 | 0 | |||||||
27555 | NBDH | 0 | 0 | |||||||
27556 | NBDpU | 700 | 25 | 24 3/4 | 25 | 0 | ||||
27557 | NBEMF | 0 | 0.9200 | 0 | ||||||
27558 | NBER | 0 | 0 | |||||||
27559 | NBERQ | 0 | 0 | |||||||
27560 | NBET | 3000 | 5.0000 | 5.0000 | 5.2500 | 0 | ||||
27561 | NBF | 1000 | 15 1/2 | 0 | ||||||
27562 | NBFCX | 0 | 17.14 | 17.14 | 17.14 | 0 | ||||
27563 | NBGEX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
27564 | NBGNX | 0 | 11.98 | 11.98 | 11.98 | 0 | ||||
27565 | NBGTX | 0 | 16.24 | 16.24 | 16.24 | 0 | ||||
27566 | NBGXX | 0 | 0.79 | 4.63 | 4.74 | 4132 | ||||
27567 | NBHYX | 0 | 4.81 | 4.81 | 4.81 | 0 | ||||
27568 | NBIGX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
27569 | NBII | 6600 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.6250 | 17600 | |
27570 | NBINX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
27571 | NBIP | 0 | 0 | |||||||
27572 | NBIS | 0 | 0 | |||||||
27573 | NBISX | 0 | 13.03 | 13.03 | 13.03 | 0 | ||||
27574 | NBIX | 1600 | 10 5/8 | 10 | 10 7/8 | 9 3/4 | 10 5/8 | 10 7/8 | 116100 | |
27575 | NBKNF | 0 | 30.2500 | 0 | ||||||
27576 | NBL | 500 | 48 1/8 | 47 3/8 | 47 7/8 | 0 | ||||
27577 | NBLB | 0 | 0 | |||||||
27578 | NBLI | 0 | 0 | |||||||
27579 | NBLL | 0 | 0 | |||||||
27580 | NBLP | 0 | 0 | |||||||
27581 | NBLR | 0 | 0 | |||||||
27582 | NBLS | 0 | 0 | |||||||
27583 | NBM | 200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 3/4 | 200 | |
27584 | NBMAX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
27585 | NBMFX | 0 | 13.50 | 13.50 | 13.50 | 0 | ||||
27586 | NBMMX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
27587 | NBMTF | 0 | 22.2500 | 0 | ||||||
27588 | NBMTX | 0 | 13.60 | 13.60 | 13.60 | 0 | ||||
27589 | NBMUX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
27590 | NBNGX | 0 | 17.13 | 17.13 | 17.13 | 0 | ||||
27591 | NBOC | 2000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 6 1/4 | 2000 | |
27592 | NBOH | 400 | 41.0000 | 0 | ||||||
27593 | NBOX | 0 | 0 | |||||||
27594 | NBP | 100 | 26 1/8 | 26 1/8 | 26 5/8 | 0 | ||||
27595 | NBPAX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
27596 | NBPI | 0 | 0 | |||||||
27597 | NBPN | 0 | 0 | |||||||
27598 | NBPTX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
27599 | NBR | 1900 | 20 | 19 3/4 | 20 | 19 5/8 | 19 5/8 | 20 | 7600 | |
27600 | NBRA | 0 | 0 | |||||||
27601 | NBRC | 0 | 0 | |||||||
27602 | NBRG | 0 | 0 | |||||||
27603 | NBRI | 0 | 0 | |||||||
27604 | NBRL | 0 | 0 | |||||||
27605 | NBRM | 0 | 0 | |||||||
27606 | NBRO | 0 | 0 | |||||||
27607 | NBRR | 0 | 0 | |||||||
27608 | NBRT | 0 | 0 | |||||||
27609 | NBS | 0 | 0 | |||||||
27610 | NBSC | 100 | 6 1/2 | 6 5/8 | 6 5/8 | 6 1/2 | 6 5/8 | 7 1/8 | 6000 | |
27611 | NBSI | 200 | 16 1/2 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 2400 | |
27612 | NBSRX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
27613 | NBSSX | 0 | 32.89 | 32.89 | 32.89 | 0 | ||||
27614 | NBT | 3200 | 11 1/2 | 0 | ||||||
27615 | NBTB | 1500 | 18 1/2 | 18 1/2 | 19 | 18 1/2 | 18 1/2 | 19 1/4 | 5800 | |
27616 | NBTXX | 0 | 0.62 | 2.76 | 2.80 | 1327 | ||||
27617 | NBTY | 300 | 16 1/8 | 16 1/4 | 16 1/2 | 16 1/8 | 16 1/8 | 16 1/4 | 86200 | |
27618 | NBX | 100 | 95 | 95 | 95 | 95 | 100 | |||
27619 | NBXL | 0 | 0 | |||||||
27620 | NBXLF | 0 | 0 | |||||||
27621 | NC | 100 | 47 7/8 | 47 7/8 | 47 7/8 | 47 7/8 | 47 3/8 | 48 | 100 | |
27622 | NCA | 1000 | 10 1/4 | 10 1/8 | 10 1/2 | 0 | ||||
27623 | NCAAX | 0 | 10.64 | 10.64 | 11.14 | 0 | ||||
27624 | NCAC | 0 | 0 | |||||||
27625 | NCAIX | 0 | 10.80 | 10.80 | 11.31 | 0 | ||||
27626 | NCBC | 3000 | 36 | 36 3/4 | 36 3/4 | 36 | 35 3/4 | 36 1/4 | 31800 | |
27627 | NCBE | 200 | 29 3/4 | 29 1/2 | 29 3/4 | 29 1/2 | 29 3/8 | 29 3/4 | 3600 | |
27628 | NCBH | 600 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 15 1/4 | 16 1/2 | 1200 | |
27629 | NCBM | 100 | 20 3/4 | 20 | 20 3/4 | 20 | 20 | 20 3/4 | 1500 | |
27630 | NCC | 700 | 46 1/8 | 46 3/4 | 46 3/4 | 46 1/8 | 46 1/4 | 46 3/4 | 800 | |
27631 | NCC.A | 0 | 0 | |||||||
27632 | NCC.B | 0 | 0 | |||||||
27633 | NCCB | 0 | 0 | |||||||
27634 | NCCC | 0 | 0 | |||||||
27635 | NCCD | 100 | 5.2500 | 5.2500 | 6.0000 | 0 | ||||
27636 | NCCG | 0 | 0 | |||||||
27637 | NCCI | 1000 | 6 3/8 | 6 3/8 | 6 5/8 | 0 | ||||
27638 | NCCIW | 1100 | 1 13/16 | 1 13/16 | 2 3/16 | 0 | ||||
27639 | NCCK | 0 | 0 | |||||||
27640 | NCCL | 0 | 0 | |||||||
27641 | NCCN | 0 | 0 | |||||||
27642 | NCCO | 0 | 0 | |||||||
27643 | NCCPX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
27644 | NCCR | 0 | 0 | |||||||
27645 | NCCT | 0 | 0 | |||||||
27646 | NCCX | 0 | 0 | |||||||
27647 | NCCp | 1200 | 88 | 87 | 89 | 0 | ||||
27648 | NCDI | 200 | 8 3/8 | 8 1/2 | 8 3/4 | 8 | 8 1/8 | 8 3/8 | 150100 | |
27649 | NCDXX | 0 | 0.31 | 2.75 | 2.76 | 1751 | ||||
27650 | NCEB | 1000 | 1 5/16 | 1 1/4 | 1 13/32 | 1 1/8 | 1 3/16 | 1 3/8 | 26800 | |
27651 | NCEBP | 2500 | 8 5/16 | 8 3/4 | 8 3/4 | 8 5/16 | 8 1/4 | 8 3/4 | 4200 | |
27652 | NCEBW | 5000 | 1/32 | 1/32 | 3/32 | 0 | ||||
27653 | NCFD | 300 | 13.5000 | 0 | ||||||
27654 | NCFN | 0 | 0 | |||||||
27655 | NCFNF | 0 | 2.2000 | 0 | ||||||
27656 | NCG | 200 | 30 1/4 | 0 | ||||||
27657 | NCGAX | 0 | 18.77 | 18.77 | 19.81 | 0 | ||||
27658 | NCGBX | 0 | 18.29 | 18.29 | 18.29 | 0 | ||||
27659 | NCGCX | 0 | 18.45 | 18.45 | 18.45 | 0 | ||||
27660 | NCGE | 0 | 0 | |||||||
27661 | NCGIX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
27662 | NCGNX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
27663 | NCGRX | 0 | 12.27 | 12.27 | 12.27 | 0 | ||||
27664 | NCH | 100 | 55 5/8 | 56 7/8 | 57 1/2 | 0 | ||||
27665 | NCHE | 0 | 0 | |||||||
27666 | NCHN | 0 | 0 | |||||||
27667 | NCHS | 0 | 0 | |||||||
27668 | NCHYX | 0 | 4.83 | 4.83 | 4.83 | 0 | ||||
27669 | NCIBX | 0 | 10.77 | 10.77 | 10.77 | 0 | ||||
27670 | NCIGX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
27671 | NCII | 1600 | 21/32 | 11/16 | 3/4 | 5/8 | 5/8 | 11/16 | 157500 | |
27672 | NCINX | 0 | 3.53 | 3.53 | 3.53 | 0 | ||||
27673 | NCIPX | 0 | 12.61 | 12.61 | 12.61 | 0 | ||||
27674 | NCJC | 100 | 30.0000 | 27.0000 | 30.0000 | 0 | ||||
27675 | NCL | 300 | 12 1/8 | 12 3/4 | 13 1/8 | 0 | ||||
27676 | NCLEX | 0 | 22.72 | 22.72 | 22.72 | 0 | ||||
27677 | NCLI | 900 | 3.0000 | 3.0000 | 4.0000 | 0 | ||||
27678 | NCLIP | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 9 3/4 | 10 1/2 | 300 | |
27679 | NCLXX | 0 | 0.57 | 5.14 | 5.31 | 2236 | ||||
27680 | NCM | 1500 | 11 1/8 | 11 3/4 | 12 1/8 | 0 | ||||
27681 | NCMC | 200 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.5000 | 200 | |
27682 | NCME | 70000 | 0.0001 | 0.0050 | 0.1000 | 0 | ||||
27683 | NCMI | 1000 | 1.2500 | 0.5000 | 1.1250 | 0 | ||||
27684 | NCMP | 0 | 575.45 | 575.56 | 576.52 | 571.03 | 0 | |||
27685 | NCMXX | 0 | 0.39 | 3.13 | 3.16 | 1323 | ||||
27686 | NCN | 0 | 0 | |||||||
27687 | NCO | 3600 | 16 1/8 | 16 1/4 | 16 5/8 | 0 | ||||
27688 | NCOM | 2500 | 2 5/16 | 2 5/16 | 2 3/8 | 2 1/4 | 2 5/16 | 2 1/2 | 98000 | |
27689 | NCON | 10000 | 0.1250 | 0.0937 | 0.1875 | 0 | ||||
27690 | NCONU | 0 | 0 | |||||||
27691 | NCOTX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
27692 | NCP | 1000 | 16 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
27693 | NCPE | 200 | 6.1500 | 0 | ||||||
27694 | NCR | 0 | 0 | |||||||
27695 | NCRE | 3300 | 8.5000 | 8.4375 | 8.5000 | 8.4375 | 8.0000 | 9.0000 | 6200 | |
27696 | NCRO | 0 | 0 | |||||||
27697 | NCRXX | 0 | 0.57 | 5.04 | 5.21 | 4155 | ||||
27698 | NCS | 7300 | 26 7/8 | 0 | ||||||
27699 | NCSI | 0 | 0 | |||||||
27700 | NCSP | 0 | 0 | |||||||
27701 | NCSPX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
27702 | NCSS | 1000 | 28 | 28 3/4 | 29 1/2 | 27 3/4 | 27 3/4 | 28 1/2 | 79700 | |
27703 | NCST | 500 | 0.7500 | 0.7500 | 2.5000 | 0 | ||||
27704 | NCSTX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
27705 | NCSXX | 0 | 0.57 | 4.94 | 5.10 | 1658 | ||||
27706 | NCTI | 2000 | 27/64 | 7/16 | 1/2 | 13/32 | 13/32 | 7/16 | 244500 | |
27707 | NCTWX | 0 | 34.10 | 34.10 | 34.10 | 0 | ||||
27708 | NCTXX | 0 | 0.19 | 3.01 | 3.07 | 2124 | ||||
27709 | NCU | 1300 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 1300 | |||
27710 | NCYT | 10300 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0500 | 0.1000 | 10300 | |
27711 | ND | 0 | 0 | |||||||
27712 | NDC | 100 | 39 1/4 | 39 1/4 | 40 1/4 | 0 | ||||
27713 | NDCA | 0 | 0 | |||||||
27714 | NDCD | 0 | 0 | |||||||
27715 | NDCF | 0 | 0 | |||||||
27716 | NDCG | 0 | 0 | |||||||
27717 | NDCH | 0 | 0 | |||||||
27718 | NDCI | 0 | 0 | |||||||
27719 | NDCL | 0 | 0 | |||||||
27720 | NDCM | 0 | 0 | |||||||
27721 | NDCO | 0 | 0 | |||||||
27722 | NDCP | 3000 | 1.4375 | 1.3750 | 1.4375 | 1.3750 | 1.2500 | 1.4375 | 11200 | |
27723 | NDCQ | 0 | 0 | |||||||
27724 | NDCR | 0 | 0 | |||||||
27725 | NDCRY | 0 | 0 | |||||||
27726 | NDCS | 0 | 0 | |||||||
27727 | NDCX | 0 | 0 | |||||||
27728 | NDE | 300 | 3/16 | 1/8 | 1/2 | 0 | ||||
27729 | NDEAX | 0 | 18.81 | 18.81 | 18.81 | 0 | ||||
27730 | NDEC | 8000 | 0.4370 | 0.4375 | 0.6250 | 0 | ||||
27731 | NDENX | 0 | 18.57 | 18.57 | 18.57 | 0 | ||||
27732 | NDEQX | 0 | 18.85 | 18.85 | 18.85 | 0 | ||||
27733 | NDIAX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
27734 | NDIVX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
27735 | NDN | 700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 1/2 | 700 | |
27736 | NDNI | 0 | 0 | |||||||
27737 | NDNX | 0 | 0 | |||||||
27738 | NDOC | 0 | 0 | |||||||
27739 | NDROF | 0 | 2.6250 | 0 | ||||||
27740 | NDS | 0 | 813.46 | 0 | ||||||
27741 | NDSN | 300 | 54 5/8 | 54 3/4 | 54 3/4 | 54 1/2 | 54 1/2 | 54 3/4 | 30700 | |
27742 | NDSS | 1000 | 7.5000 | 7.5000 | 7.7500 | 7.5000 | 7.3750 | 7.8750 | 20100 | |
27743 | NDTFX | 0 | 9.21 | 9.21 | 9.21 | 0 | ||||
27744 | NDTV | 0 | 0 | |||||||
27745 | NDTVF | 0 | 0.6700 | 0 | ||||||
27746 | NDU | 0 | 0 | |||||||
27747 | NDVIX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
27748 | NDVL | 0 | 0 | |||||||
27749 | NDVLY | 0 | 12.8750 | 13.1250 | 13.3750 | 0 | ||||
27750 | NDX | 0 | 825.51 | 821.24 | 827.92 | 811.67 | 0 | |||
27751 | NDXw | 0 | 0 | |||||||
27752 | NDYMF | 0 | 1.4200 | 0 | ||||||
27753 | NDYMY | 0 | 7.0000 | 0 | ||||||
27754 | NE | 200 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 19 1/8 | 19 1/2 | 200 | |
27755 | NEAL | 700 | 0.0937 | 0.0937 | 0.2500 | 0 | ||||
27756 | NEAT | 1600 | 0.2500 | 0.2500 | 1.1250 | 0 | ||||
27757 | NEB | 200 | 17 7/8 | 19 5/8 | 20 1/8 | 0 | ||||
27758 | NEBBX | 0 | 14.19 | 14.19 | 14.19 | 0 | ||||
27759 | NEBC | 600 | 13 1/2 | 13 | 14 | 0 | ||||
27760 | NEBS | 0 | 0 | |||||||
27761 | NEBXX | 0 | 0.42 | 3.08 | 3.14 | 1805 | ||||
27762 | NEBYX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
27763 | NEC | 1000 | 15 1/4 | 12 | 12 3/8 | 0 | ||||
27764 | NECA | 100 | 51.0000 | 46.0000 | 51.0000 | 46.0000 | 44.5000 | 53.5000 | 200 | |
27765 | NECAX | 0 | 15.65 | 15.65 | 16.52 | 0 | ||||
27766 | NECB | 2000 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/4 | 15 1/4 | 4500 | |
27767 | NECBX | 0 | 19.92 | 19.92 | 19.92 | 0 | ||||
27768 | NECC | 0 | 0 | |||||||
27769 | NECCX | 0 | 18.32 | 18.32 | 18.32 | 0 | ||||
27770 | NECI | 0 | 0 | |||||||
27771 | NECK | 0 | 0 | |||||||
27772 | NECL | 0 | 0 | |||||||
27773 | NECM | 0 | 0 | |||||||
27774 | NECN | 0 | 0 | |||||||
27775 | NECP | 0 | 0 | |||||||
27776 | NECR | 0 | 0 | |||||||
27777 | NECS | 0 | 0 | |||||||
27778 | NECU | 0 | 0 | |||||||
27779 | NECXX | 0 | 0.42 | 3.13 | 3.19 | 579 | ||||
27780 | NECY | 0 | 0 | |||||||
27781 | NEDBX | 0 | 14.30 | 14.30 | 14.30 | 0 | ||||
27782 | NEDI | 800 | 14 3/8 | 14 1/4 | 14 5/8 | 0 | ||||
27783 | NEEGX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
27784 | NEEN | 0 | 0 | |||||||
27785 | NEENL | 0 | 0 | |||||||
27786 | NEENN | 100 | 66.1200 | 0 | ||||||
27787 | NEENO | 500 | 65.8750 | 0 | ||||||
27788 | NEET | 1500 | 1.6250 | 1.3750 | 1.6250 | 1.1875 | 1.1875 | 1.6250 | 29500 | |
27789 | NEEXX | 0 | 0.55 | 3.12 | 3.15 | 697 | ||||
27790 | NEF | 300 | 14 | 14 | 14 3/8 | 0 | ||||
27791 | NEFAX | 0 | 7.38 | 7.38 | 7.45 | 0 | ||||
27792 | NEFBX | 0 | 14.29 | 14.29 | 15.16 | 0 | ||||
27793 | NEFC | 0 | 0 | |||||||
27794 | NEFCX | 0 | 20.46 | 20.46 | 21.71 | 0 | ||||
27795 | NEFDX | 0 | 14.39 | 14.39 | 15.27 | 0 | ||||
27796 | NEFEX | 0 | 7.70 | 7.70 | 7.90 | 0 | ||||
27797 | NEFGX | 0 | 12.07 | 12.07 | 12.91 | 0 | ||||
27798 | NEFHX | 0 | 9.32 | 9.32 | 9.76 | 0 | ||||
27799 | NEFIX | 0 | 16.76 | 16.76 | 17.78 | 0 | ||||
27800 | NEFLX | 0 | 11.68 | 11.68 | 12.04 | 0 | ||||
27801 | NEFMX | 0 | 16.62 | 16.62 | 17.36 | 0 | ||||
27802 | NEFNX | 0 | 7.68 | 7.68 | 7.88 | 0 | ||||
27803 | NEFOX | 0 | 14.57 | 14.57 | 15.46 | 0 | ||||
27804 | NEFRX | 0 | 12.24 | 12.24 | 12.82 | 0 | ||||
27805 | NEFSX | 0 | 18.62 | 18.62 | 19.76 | 0 | ||||
27806 | NEFTX | 0 | 7.57 | 7.57 | 7.93 | 0 | ||||
27807 | NEFUX | 0 | 11.25 | 11.25 | 11.78 | 0 | ||||
27808 | NEFVX | 0 | 10.00 | 10.00 | 10.61 | 0 | ||||
27809 | NEFZX | 0 | 13.79 | 13.79 | 14.44 | 0 | ||||
27810 | NEGAX | 0 | 13.73 | 13.73 | 13.73 | 0 | ||||
27811 | NEGBX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
27812 | NEGNX | 0 | 13.32 | 13.32 | 13.32 | 0 | ||||
27813 | NEGRX | 0 | 13.89 | 13.89 | 13.89 | 0 | ||||
27814 | NEGX | 10000 | 4 3/16 | 3 15/16 | 4 3/16 | 3 15/16 | 4 | 4 3/16 | 113000 | |
27815 | NEIB | 100 | 14 | 14 | 14 | 14 | 13 3/8 | 14 | 100 | |
27816 | NEIBX | 0 | 16.43 | 16.43 | 16.43 | 0 | ||||
27817 | NEIC | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 1 7/8 | 4100 | |
27818 | NEIFX | 0 | 12.26 | 12.26 | 12.26 | 0 | ||||
27819 | NEIL | 0 | 0 | |||||||
27820 | NEIT | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 100 | |
27821 | NEIYX | 0 | 17.00 | 17.00 | 17.00 | 0 | ||||
27822 | NEJS | 0 | 0 | |||||||
27823 | NEJSY | 0 | 0 | |||||||
27824 | NELBX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
27825 | NELL | 6500 | 20 15/16 | 21 1/8 | 21 3/8 | 20 7/8 | 20 7/8 | 21 1/8 | 394500 | |
27826 | NELM | 0 | 0 | |||||||
27827 | NELMQ | 116800 | 0.0200 | 0.0200 | 0.0700 | 0 | ||||
27828 | NEM | 500 | 47 3/4 | 48 1/2 | 48 1/2 | 47 3/4 | 47 7/8 | 48 1/2 | 600 | |
27829 | NEMA | 4400 | 9 | 9 | 9 3/8 | 0 | ||||
27830 | NEMAX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
27831 | NEMC | 0 | 0 | |||||||
27832 | NEMG | 0 | 0 | |||||||
27833 | NEMK | 0 | 0 | |||||||
27834 | NEML | 0 | 0 | |||||||
27835 | NEMN | 0 | 0 | |||||||
27836 | NEMO | 0 | 0 | |||||||
27837 | NEMR | 0 | 0 | |||||||
27838 | NEMS | 0 | 0 | |||||||
27839 | NEMX | 0 | 0 | |||||||
27840 | NEMXX | 0 | 0.69 | 4.60 | 4.71 | 6635 | ||||
27841 | NENC | 0 | 0 | |||||||
27842 | NENCB | 0 | 0 | |||||||
27843 | NEOG | 2000 | 6 7/8 | 6 7/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 19200 | |
27844 | NEOP | 2500 | 13 3/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/8 | 13 5/8 | 216200 | |
27845 | NEOPW | 100 | 6 1/4 | 6 1/4 | 6 5/8 | 0 | ||||
27846 | NEOR | 0 | 0 | |||||||
27847 | NEOSQ | 3000 | 1/8 | 3/32 | 1/8 | 1/32 | 3/32 | 1/8 | 807100 | |
27848 | NEOT | 600 | 4 7/8 | 4 13/16 | 5 | 4 13/16 | 4 7/8 | 5 | 16900 | |
27849 | NEOTW | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 2800 | |
27850 | NEPWP | 100 | 67.2500 | 0 | ||||||
27851 | NEQIX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
27852 | NEQUX | 0 | 12.32 | 12.32 | 12.32 | 0 | ||||
27853 | NERA | 0 | 0 | |||||||
27854 | NERAY | 2500 | 41 1/2 | 41 | 41 1/8 | 0 | ||||
27855 | NERBX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
27856 | NERS | 0 | 0 | |||||||
27857 | NERX | 500 | 4 3/4 | 4 13/16 | 4 15/16 | 4 3/4 | 4 3/4 | 4 7/8 | 50500 | |
27858 | NERXP | 1000 | 18 3/8 | 16 7/8 | 18 1/2 | 0 | ||||
27859 | NERXW | 1000 | 5/8 | 5/8 | 1 | 0 | ||||
27860 | NES | 100 | 34 3/8 | 34 1/4 | 34 3/8 | 34 1/4 | 34 1/8 | 34 1/2 | 1100 | |
27861 | NESA | 0 | 0 | |||||||
27862 | NESBX | 0 | 18.31 | 18.31 | 18.31 | 0 | ||||
27863 | NESC | 200 | 1 | 1 7/8 | 2 | 1 | 1 | 1 3/4 | 32100 | |
27864 | NESE | 0 | 0 | |||||||
27865 | NESN | 0 | 0 | |||||||
27866 | NESS | 0 | 0 | |||||||
27867 | NEST | 3000 | 2.5625 | 2.5625 | 2.6875 | 2.5625 | 2.5000 | 2.6875 | 12200 | |
27868 | NESTR | 0 | 0 | |||||||
27869 | NESW | 0 | 0 | |||||||
27870 | NESX | 0 | 0 | |||||||
27871 | NET | 1500 | 13 | 0 | ||||||
27872 | NET.A | 0 | 0 | |||||||
27873 | NETB | 0 | 0 | |||||||
27874 | NETBX | 0 | 7.57 | 7.57 | 7.57 | 0 | ||||
27875 | NETC | 100 | 16 1/2 | 17 1/8 | 17 1/4 | 16 | 16 1/2 | 17 | 197000 | |
27876 | NETE | 600 | 1 15/16 | 1 15/16 | 2 | 1 15/16 | 1 15/16 | 2 | 20900 | |
27877 | NETF | 1000 | 3 | 3 5/16 | 3 5/16 | 2 7/8 | 2 7/8 | 3 1/16 | 101200 | |
27878 | NETG | 5000 | 23 7/8 | 24 5/8 | 25 1/4 | 23 5/8 | 23 3/4 | 24 | 177800 | |
27879 | NETIF | 0 | 0 | |||||||
27880 | NETK | 700 | 7 3/4 | 7 5/8 | 8 | 0 | ||||
27881 | NETL | 900 | 7 5/8 | 7 5/8 | 7 11/16 | 7 1/8 | 7 1/2 | 7 5/8 | 161000 | |
27882 | NETLV | 2000 | 7 3/8 | 7 3/8 | 7 1/2 | 0 | ||||
27883 | NETLW | 500 | 1 5/8 | 1 23/32 | 1 23/32 | 1 3/8 | 1 5/8 | 1 21/32 | 73700 | |
27884 | NETM | 1000 | 5 13/16 | 5 7/8 | 5 7/8 | 5 5/8 | 5 11/16 | 5 7/8 | 395600 | |
27885 | NETO | 0 | 0 | |||||||
27886 | NETQ | 0 | 0 | |||||||
27887 | NETS | 15000 | 4 1/8 | 4 | 4 3/8 | 3 7/8 | 4 1/8 | 4 3/16 | 162600 | |
27888 | NETSW | 500 | 1 1/8 | 7/8 | 1 1/8 | 7/8 | 1 | 1 1/8 | 84800 | |
27889 | NETT | 1000 | 2 5/8 | 2 1/2 | 2 7/8 | 2 1/4 | 2 1/4 | 2 3/4 | 10000 | |
27890 | NETTW | 2000 | 7/8 | 7/8 | 1 | 0 | ||||
27891 | NETU | 0 | 0 | |||||||
27892 | NETV | 0 | 0 | |||||||
27893 | NETVA | 100 | 9 3/4 | 10 1/2 | 10 1/2 | 9 3/8 | 9 5/8 | 9 7/8 | 201600 | |
27894 | NETVZ | 1300 | 4 | 4 1/4 | 4 3/8 | 3 7/8 | 3 3/4 | 4 | 5800 | |
27895 | NETWV | 10000 | 2 1/4 | 2 | 2 1/4 | 0 | ||||
27896 | NETXX | 0 | 0 | |||||||
27897 | NEUBX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
27898 | NEUC | 0 | 0.4375 | 0.6875 | 0 | |||||
27899 | NEUG | 50000 | 0.0150 | 0 | ||||||
27900 | NEUTF | 0 | 0.9500 | 0 | ||||||
27901 | NEUXX | 0 | 0.50 | 4.37 | 4.56 | 543 | ||||
27902 | NEV | 3100 | 52 7/8 | 48 5/8 | 49 1/8 | 0 | ||||
27903 | NEVA | 1500 | 12.0000 | 0 | ||||||
27904 | NEVBX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
27905 | NEVC | 0 | 0 | |||||||
27906 | NEVE | 0 | 0 | |||||||
27907 | NEVG | 0 | 0 | |||||||
27908 | NEVI | 0 | 0 | |||||||
27909 | NEVM | 0 | 0 | |||||||
27910 | NEVN | 0 | 0 | |||||||
27911 | NEVNF | 0 | 7.2000 | 0 | ||||||
27912 | NEVP | 0 | 0 | |||||||
27913 | NEVPM | 200 | 17.1250 | 0 | ||||||
27914 | NEVPP | 200 | 17.2500 | 0 | ||||||
27915 | NEW | 400 | 25 1/4 | 0 | ||||||
27916 | NEWC | 200 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 7/8 | 2400 | |
27917 | NEWDF | 0 | 6.5000 | 0 | ||||||
27918 | NEWE | 0 | 0 | |||||||
27919 | NEWEN | 200 | 84.8750 | 0 | ||||||
27920 | NEWEP | 100 | 90.0000 | 0 | ||||||
27921 | NEWI | 800 | 7 | 7 | 7 1/2 | 0 | ||||
27922 | NEWP | 200 | 8 1/2 | 8 1/2 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 10000 | |
27923 | NEWPX | 0 | 15.09 | 15.09 | 15.80 | 0 | ||||
27924 | NEWR | 0 | 0 | |||||||
27925 | NEWRZ | 200 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/4 | 7 1/4 | 200 | |
27926 | NEWV | 0 | 0 | |||||||
27927 | NEWVF | 0 | 5.2500 | 0 | ||||||
27928 | NEX | 0 | 0 | |||||||
27929 | NEXAF | 0 | 9.3750 | 0 | ||||||
27930 | NEXE | 0 | 0 | |||||||
27931 | NEXM | 3000 | 2.2500 | 1.0000 | 3.5000 | 0 | ||||
27932 | NEXT | 2000 | 2 15/16 | 2 3/4 | 2 15/16 | 2 5/8 | 2 3/4 | 3 | 44100 | |
27933 | NEZBX | 0 | 13.79 | 13.79 | 13.79 | 0 | ||||
27934 | NEp | 500 | 49 | 46 1/8 | 47 7/8 | 0 | ||||
27935 | NFB | 300 | 33 3/4 | 33 3/4 | 34 1/8 | 0 | ||||
27936 | NFBA | 0 | 0 | |||||||
27937 | NFBD | 0 | 0 | |||||||
27938 | NFBK | 0 | 0 | |||||||
27939 | NFBN | 0 | 0 | |||||||
27940 | NFBR | 0 | 0 | |||||||
27941 | NFBT | 0 | 0 | |||||||
27942 | NFBX | 0 | 0 | |||||||
27943 | NFC | 0 | 15 3/8 | 16 1/4 | 0 | |||||
27944 | NFCE | 0 | 0 | |||||||
27945 | NFFC | 0 | 0 | |||||||
27946 | NFG | 300 | 43 | 43 1/8 | 43 1/8 | 43 | 42 7/8 | 43 1/4 | 500 | |
27947 | NFGBX | 0 | 18.20 | 18.20 | 18.20 | 0 | ||||
27948 | NFGN | 0 | 0 | |||||||
27949 | NFGR | 0 | 0 | |||||||
27950 | NFL | 1200 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/4 | 1200 | |
27951 | NFL.B | 0 | 0 | |||||||
27952 | NFLAX | 0 | 10.43 | 10.43 | 10.92 | 0 | ||||
27953 | NFLBX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
27954 | NFLD | 3000 | 11 3/4 | 12 1/4 | 12 1/4 | 11 3/8 | 11 3/4 | 12 | 145100 | |
27955 | NFLI | 600 | 12 3/4 | 13 1/4 | 13 1/4 | 12 3/8 | 12 3/4 | 13 1/2 | 19800 | |
27956 | NFLIW | 1000 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/4 | 9 7/8 | 11000 | |
27957 | NFM | 0 | 0 | |||||||
27958 | NFMN | 0 | 0 | |||||||
27959 | NFMNX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
27960 | NFOR | 800 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 | 23 | 800 | |
27961 | NFPC | 300 | 8.0000 | 7.7500 | 10.7500 | 0 | ||||
27962 | NFSL | 200 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 26 1/4 | 200 | |
27963 | NFT | 0 | 402.64 | 402.93 | 405.80 | 400.53 | 0 | |||
27964 | NFTI | 5000 | 0.8750 | 0.6250 | 0.8750 | 0 | ||||
27965 | NFX | 100 | 48 1/4 | 50 3/8 | 51 3/8 | 0 | ||||
27966 | NFXI | 0 | 0 | |||||||
27967 | NFXK | 0 | 0 | |||||||
27968 | NFXT | 0 | 0 | |||||||
27969 | NGAM | 0 | 0 | |||||||
27970 | NGAMX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
27971 | NGAXX | 0 | 0.51 | 4.68 | 4.82 | 377 | ||||
27972 | NGBXX | 0 | 0.51 | 4.78 | 4.93 | 192 | ||||
27973 | NGC | 2000 | 47 5/8 | 46 5/8 | 47 5/8 | 46 5/8 | 46 5/8 | 47 3/4 | 2100 | |
27974 | NGCA | 0 | 0 | |||||||
27975 | NGCC | 0 | 0 | |||||||
27976 | NGCE | 0 | 0 | |||||||
27977 | NGCN | 0 | 0 | |||||||
27978 | NGCO | 0 | 0 | |||||||
27979 | NGCR | 0 | 0 | |||||||
27980 | NGCS | 100 | 4.0000 | 4.3750 | 4.3750 | 4.0000 | 3.8750 | 4.3750 | 30300 | |
27981 | NGCT | 0 | 0 | |||||||
27982 | NGCV | 0 | 0 | |||||||
27983 | NGE | 400 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 1/2 | 21 7/8 | 5000 | |
27984 | NGEA | 0 | 0 | |||||||
27985 | NGECX | 0 | 14.54 | 14.54 | 14.54 | 0 | ||||
27986 | NGEE | 0 | 0 | |||||||
27987 | NGEG | 0 | 0 | |||||||
27988 | NGEGM | 100 | 51.0000 | 0 | ||||||
27989 | NGEGO | 100 | 83.0000 | 0 | ||||||
27990 | NGEL | 0 | 0 | |||||||
27991 | NGEN | 1100 | 0.0400 | 0.0001 | 0.0400 | 0 | ||||
27992 | NGES | 0 | 0 | |||||||
27993 | NGESP | 0 | 0 | |||||||
27994 | NGEp | 1370 | 47 3/8 | 0 | ||||||
27995 | NGEpD | 1000 | 21 1/2 | 0 | ||||||
27996 | NGEpE | 500 | 24 | 0 | ||||||
27997 | NGF | 500 | 8 1/8 | 8 | 8 1/2 | 0 | ||||
27998 | NGFHF | 0 | 0.7600 | 0 | ||||||
27999 | NGFL | 0 | 0 | |||||||
28000 | NGFXX | 0 | 0 | |||||||
28001 | NGG | 0 | 0 | |||||||
28002 | NGGIX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
28003 | NGGP | 0 | 0 | |||||||
28004 | NGI | 300 | 8 | 8 | 8 1/4 | 0 | ||||
28005 | NGIC | 0 | 0 | |||||||
28006 | NGICX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
28007 | NGIF | 0 | 0 | |||||||
28008 | NGIM | 0 | 0 | |||||||
28009 | NGIMY | 0 | 0 | |||||||
28010 | NGIXX | 0 | 0.51 | 4.78 | 4.93 | 395 | ||||
28011 | NGL | 400 | 21 3/8 | 20 3/4 | 21 3/8 | 20 3/4 | 21 | 21 1/2 | 2400 | |
28012 | NGLB | 0 | 0 | |||||||
28013 | NGLC | 0 | 0 | |||||||
28014 | NGLE | 0 | 0 | |||||||
28015 | NGLG | 0 | 0 | |||||||
28016 | NGLI | 0 | 0 | |||||||
28017 | NGLL | 0 | 0 | |||||||
28018 | NGLP | 0 | 0 | |||||||
28019 | NGLS | 0 | 0 | |||||||
28020 | NGLX | 0 | 0 | |||||||
28021 | NGLw | 0 | 0 | |||||||
28022 | NGMNX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
28023 | NGMXX | 0 | 0.51 | 5.03 | 5.19 | 3129 | ||||
28024 | NGNXX | 0 | 0.41 | 4.84 | 5.02 | 1827 | ||||
28025 | NGOVX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
28026 | NGRXX | 0 | 0.41 | 4.94 | 5.12 | 206 | ||||
28027 | NGSTX | 0 | 25.32 | 25.32 | 25.32 | 0 | ||||
28028 | NGT | 500 | 17 | 17 1/8 | 17 1/8 | 16 7/8 | 2600 | |||
28029 | NGTE | 900 | 0.1875 | 0.0500 | 0.1875 | 0 | ||||
28030 | NGUAX | 0 | 27.13 | 27.13 | 27.13 | 1 | ||||
28031 | NGV | 0 | 350.61 | 0 | ||||||
28032 | NGVAX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
28033 | NGVT | 0 | 0 | |||||||
28034 | NGVTF | 0 | 0.1800 | 0 | ||||||
28035 | NGVTX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
28036 | NGVXX | 0 | 0.52 | 4.69 | 4.81 | 847 | ||||
28037 | NGX | 800 | 11/16 | 11/16 | 11/16 | 11/16 | 9/16 | 7/8 | 1600 | |
28038 | NH | 3400 | 20 1/8 | 20 7/8 | 20 7/8 | 20 | 19 7/8 | 20 1/4 | 382000 | |
28039 | NHAL | 10000 | 0.1000 | 0.0625 | 0.5625 | 0 | ||||
28040 | NHBK | 0 | 0 | |||||||
28041 | NHC | 200 | 40 7/8 | 41 1/4 | 41 7/8 | 0 | ||||
28042 | NHCA | 0 | 0 | |||||||
28043 | NHCI | 1000 | 2 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 4700 | |
28044 | NHEI | 400 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
28045 | NHES | 300 | 7 1/2 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 8600 | |
28046 | NHG | 0 | 0 | |||||||
28047 | NHGMF | 0 | 0.5200 | 0 | ||||||
28048 | NHHC | 1000 | 6 1/4 | 6 5/8 | 6 5/8 | 6 1/4 | 6 1/4 | 6 5/8 | 2000 | |
28049 | NHI | 300 | 35 7/8 | 35 3/4 | 35 7/8 | 35 3/4 | 35 1/2 | 35 7/8 | 1700 | |
28050 | NHIA | 0 | 0 | |||||||
28051 | NHIC | 0 | 0 | |||||||
28052 | NHII | 0 | 0 | |||||||
28053 | NHIR | 0 | 0 | |||||||
28054 | NHIp | 200 | 30 5/8 | 0 | ||||||
28055 | NHL | 1000 | 15 1/8 | 15 1/4 | 15 1/4 | 15 1/8 | 15 | 15 1/2 | 800 | |
28056 | NHLI | 0 | 0 | |||||||
28057 | NHLT | 25000 | 0.1400 | 0.1300 | 0.1500 | 0.1200 | 0.1350 | 0.1500 | 756900 | |
28058 | NHM | 0 | 0 | |||||||
28059 | NHMC | 0 | 0 | |||||||
28060 | NHMCF | 9600 | 6 1/4 | 6 1/4 | 6 5/16 | 5 1/2 | 6 | 6 1/2 | 396800 | |
28061 | NHP | 400 | 22 3/8 | 22 1/4 | 22 5/8 | 0 | ||||
28062 | NHPF | 0 | 0 | |||||||
28063 | NHPI | 1500 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 | 17 3/8 | 1500 | |
28064 | NHPN | 0 | 0 | |||||||
28065 | NHPO | 0 | 0 | |||||||
28066 | NHPS | 0 | 0 | |||||||
28067 | NHPw | 0 | 20 3/8 | 21 5/8 | 0 | |||||
28068 | NHTB | 100 | 12 3/4 | 12 3/8 | 12 3/4 | 0 | ||||
28069 | NHTC | 10000 | 3 1/32 | 3 | 3 1/16 | 3 | 2 7/8 | 3 1/16 | 44600 | |
28070 | NHTCW | 1000 | 5/8 | 3/4 | 3/4 | 1/2 | 1/2 | 5/8 | 39500 | |
28071 | NHTCZ | 5000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 3/4 | 5000 | |
28072 | NHTI | 0 | 0 | |||||||
28073 | NHWK | 0 | 0 | |||||||
28074 | NHY | 100 | 48 5/8 | 49 | 49 5/8 | 0 | ||||
28075 | NHYBX | 0 | 8.93 | 8.93 | 8.93 | 0 | ||||
28076 | NHYC | 0 | 0 | |||||||
28077 | NHYM | 0 | 0 | |||||||
28078 | NHYO | 0 | 0 | |||||||
28079 | NHYP | 0 | 0 | |||||||
28080 | NHYX | 0 | 0 | |||||||
28081 | NI | 300 | 39 1/8 | 39 1/4 | 39 1/4 | 39 1/8 | 38 3/4 | 39 3/8 | 600 | |
28082 | NIAG | 1000 | 5 | 4 3/4 | 5 | 4 1/4 | 4 1/4 | 5 | 39500 | |
28083 | NIAGW | 2300 | 1 | 1 | 1 | 1 | 1 | 1 1/8 | 5300 | |
28084 | NIAR | 100000 | 0.0325 | 0.0320 | 0.0350 | 0.0300 | 0.0310 | 0.0370 | 489400 | |
28085 | NIB | 0 | 17 3/4 | 18 5/8 | 0 | |||||
28086 | NIBC | 0 | 0 | |||||||
28087 | NIBCX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
28088 | NIBDX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
28089 | NIBE | 0 | 0 | |||||||
28090 | NIBN | 0 | 0 | |||||||
28091 | NIC | 300 | 23 7/8 | 23 7/8 | 23 7/8 | 23 3/4 | 7200 | |||
28092 | NICE | 0 | 0 | |||||||
28093 | NICEY | 5000 | 16 5/8 | 17 7/8 | 17 7/8 | 16 5/8 | 16 5/8 | 17 | 186900 | |
28094 | NICH | 500 | 5 3/4 | 5 3/8 | 5 3/4 | 5 3/8 | 5 1/4 | 5 3/4 | 4200 | |
28095 | NICO | 0 | 0 | |||||||
28096 | NICR | 0 | 0 | |||||||
28097 | NICRM | 200 | 39.3000 | 0 | ||||||
28098 | NICSX | 0 | 69.61 | 69.61 | 69.61 | 0 | ||||
28099 | NICXX | 0 | 0.46 | 4.97 | 5.09 | 1165 | ||||
28100 | NIE | 0 | 0 | |||||||
28101 | NIEAX | 0 | 14.73 | 14.73 | 14.73 | 0 | ||||
28102 | NIENX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
28103 | NIEQX | 0 | 13.56 | 13.56 | 13.56 | 0 | ||||
28104 | NIF | 1000 | 14 3/4 | 14 5/8 | 15 | 0 | ||||
28105 | NIFC | 0 | 0 | |||||||
28106 | NIFI | 20000 | 0.0002 | 0.0002 | 0.0200 | 0 | ||||
28107 | NIFU | 0 | 0 | |||||||
28108 | NIGAX | 0 | 16.48 | 16.48 | 17.39 | 0 | ||||
28109 | NIGCX | 0 | 16.93 | 16.93 | 16.93 | 0 | ||||
28110 | NIGEX | 0 | 23.66 | 23.66 | 23.66 | 0 | ||||
28111 | NIGI | 20000 | 0.0600 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0800 | 328000 | |
28112 | NIGVX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
28113 | NII | 0 | 0 | |||||||
28114 | NIIAX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
28115 | NIIBX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
28116 | NIIEX | 0 | 22.26 | 22.26 | 22.26 | 0 | ||||
28117 | NIIS | 2000 | 1 1/8 | 1 1/8 | 1 1/4 | 1 1/8 | 1 1/8 | 1 1/4 | 24400 | |
28118 | NIIU | 0 | 0 | |||||||
28119 | NIIUF | 700 | 44 1/2 | 0 | ||||||
28120 | NIIWF | 0 | 4.3699 | 0 | ||||||
28121 | NIK | 0 | 299.37 | 299.37 | 299.37 | 299.37 | 0 | |||
28122 | NIM | 1000 | 11 | 10 3/4 | 11 1/8 | 0 | ||||
28123 | NIMAX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
28124 | NIMBX | 0 | 13.88 | 13.88 | 13.88 | 0 | ||||
28125 | NIMCX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
28126 | NIMU | 2500 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.3000 | 3700 | |
28127 | NIMXX | 0 | 0.48 | 4.99 | 5.12 | 960 | ||||
28128 | NIN | 100 | 45 7/8 | 45 5/8 | 45 7/8 | 45 5/8 | 46 1/8 | 46 5/8 | 500 | |
28129 | NINB | 0 | 0 | |||||||
28130 | NINBX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
28131 | NINC | 0 | 0 | |||||||
28132 | NIND | 0 | 449.96 | 451.16 | 451.58 | 447.43 | 0 | |||
28133 | NINDX | 0 | 15.94 | 15.94 | 15.94 | 0 | ||||
28134 | NINE | 4000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 1/2 | 22600 | |
28135 | NINEX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
28136 | NINMX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
28137 | NINO | 0 | 0 | |||||||
28138 | NINOY | 0 | 0 | |||||||
28139 | NINP | 0 | 0 | |||||||
28140 | NINQX | 0 | 11.63 | 11.63 | 11.63 | 0 | ||||
28141 | NINS | 0 | 0 | |||||||
28142 | NINTX | 0 | 9.55 | 9.55 | 9.55 | 0 | ||||
28143 | NINX | 0 | 0 | |||||||
28144 | NINYX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
28145 | NIO | 1300 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 15 1/8 | 15 1/2 | 1300 | |
28146 | NIPD | 0 | 0 | |||||||
28147 | NIPN | 0 | 0 | |||||||
28148 | NIPNY | 100 | 63 1/8 | 63 1/8 | 63 1/8 | 62 1/2 | 62 1/2 | 63 1/8 | 2100 | |
28149 | NIPS | 0 | 0 | |||||||
28150 | NIPSM | 100 | 64.3750 | 0 | ||||||
28151 | NIPSN | 200 | 96.5000 | 0 | ||||||
28152 | NIRT | 0 | 0 | |||||||
28153 | NIRTS | 300 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 12200 | |
28154 | NIS | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 1/2 | 400 | |||
28155 | NISA | 0 | 0 | |||||||
28156 | NISBX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
28157 | NISC | 0 | 0.0312 | 0.0800 | 0 | |||||
28158 | NISD | 0 | 0 | |||||||
28159 | NISE | 0 | 0 | |||||||
28160 | NISG | 0 | 0 | |||||||
28161 | NISGX | 0 | 13.08 | 13.08 | 13.08 | 0 | ||||
28162 | NISH | 0 | 0 | |||||||
28163 | NISI | 0 | 0 | |||||||
28164 | NISK | 0 | 0 | |||||||
28165 | NISM | 0 | 0 | |||||||
28166 | NISN | 0 | 0 | |||||||
28167 | NISO | 0 | 0 | |||||||
28168 | NIST | 0 | 0 | |||||||
28169 | NISW | 0 | 0 | |||||||
28170 | NISX | 0 | 0 | |||||||
28171 | NITEX | 0 | 5.23 | 5.23 | 5.23 | 0 | ||||
28172 | NITFX | 0 | 10.19 | 10.19 | 10.61 | 0 | ||||
28173 | NITNX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
28174 | NIVEX | 0 | 17.56 | 17.56 | 17.56 | 0 | ||||
28175 | NIp | 310 | 56 | 0 | ||||||
28176 | NIpA | 2500 | 47 | 0 | ||||||
28177 | NJ | 0 | 0 | |||||||
28178 | NJDXX | 0 | 0.62 | 2.62 | 2.60 | 1639 | ||||
28179 | NJMXX | 0 | 0.56 | 3.06 | 3.06 | 1205 | ||||
28180 | NJR | 400 | 28 3/8 | 29 1/8 | 29 5/8 | 0 | ||||
28181 | NJRA | 0 | 0 | |||||||
28182 | NJRC | 0 | 0 | |||||||
28183 | NJRG | 0 | 0 | |||||||
28184 | NJRR | 0 | 0 | |||||||
28185 | NJRT | 0 | 0 | |||||||
28186 | NJSA | 5000 | 5.3750 | 5.2500 | 5.7500 | 0 | ||||
28187 | NJST | 1900 | 4 1/8 | 4 3/8 | 4 3/8 | 3 3/4 | 3 3/4 | 4 3/8 | 7400 | |
28188 | NJSXX | 0 | 0.56 | 2.96 | 2.96 | 310 | ||||
28189 | NJTFX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
28190 | NKB/WS | 300 | 9 5/8 | 0 | ||||||
28191 | NKC/WS | 1000 | 4 3/8 | 0 | ||||||
28192 | NKE | 500 | 55 1/2 | 56 3/8 | 56 5/8 | 55 1/2 | 55 | 56 | 24200 | |
28193 | NKEA | 0 | 0 | |||||||
28194 | NKEB | 0 | 0 | |||||||
28195 | NKEC | 0 | 0 | |||||||
28196 | NKED | 0 | 0 | |||||||
28197 | NKEE | 0 | 0 | |||||||
28198 | NKEG | 0 | 0 | |||||||
28199 | NKEH | 0 | 0 | |||||||
28200 | NKEI | 0 | 0 | |||||||
28201 | NKEK | 0 | 0 | |||||||
28202 | NKEL | 0 | 0 | |||||||
28203 | NKEM | 0 | 0 | |||||||
28204 | NKEN | 0 | 0 | |||||||
28205 | NKEO | 0 | 0 | |||||||
28206 | NKEP | 0 | 0 | |||||||
28207 | NKER | 0 | 0 | |||||||
28208 | NKES | 0 | 0 | |||||||
28209 | NKET | 0 | 0 | |||||||
28210 | NKEV | 0 | 0 | |||||||
28211 | NKEW | 0 | 0 | |||||||
28212 | NKEX | 0 | 0 | |||||||
28213 | NKEY | 0 | 0 | |||||||
28214 | NKEw | 100 | 60 5/8 | 60 1/4 | 60 3/4 | 0 | ||||
28215 | NKIAF | 0 | 57.1400 | 0 | ||||||
28216 | NKID | 700 | 5 1/2 | 5 3/8 | 5 5/8 | 5 1/4 | 5 3/8 | 5 5/8 | 43400 | |
28217 | NKKAF | 0 | 56.9487 | 0 | ||||||
28218 | NKKC | 0 | 0 | |||||||
28219 | NKKCF | 0 | 2.5407 | 0 | ||||||
28220 | NKKCY | 0 | 26.0000 | 0 | ||||||
28221 | NKOT | 600 | 10 1/4 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/2 | 86400 | |
28222 | NKRSF | 0 | 3.0000 | 0 | ||||||
28223 | NKSH | 500 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | 27.0000 | 500 | |
28224 | NKSTF | 0 | 2.6752 | 0 | ||||||
28225 | NL | 1000 | 9 | 9 | 9 | 9 | 8 7/8 | 9 1/4 | 1000 | |
28226 | NLBC | 500 | 0.0400 | 0.0400 | 0.1250 | 0 | ||||
28227 | NLC | 100 | 37 3/4 | 38 1/8 | 38 5/8 | 0 | ||||
28228 | NLCH | 0 | 0 | |||||||
28229 | NLCI | 0 | 0 | |||||||
28230 | NLCK | 0 | 0 | |||||||
28231 | NLCN | 0 | 0 | |||||||
28232 | NLCS | 100 | 21 1/2 | 21 5/8 | 22 | 21 1/2 | 21 1/2 | 22 | 46900 | |
28233 | NLG | 1200 | 9 1/8 | 0 | ||||||
28234 | NLM | 0 | 0 | |||||||
28235 | NLMBX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
28236 | NLMC | 1500 | 1/16 | 1/16 | 3/32 | 1/16 | 1/16 | 3/32 | 75300 | |
28237 | NLNX | 1000 | 2.0000 | 2.0000 | 3.5000 | 0 | ||||
28238 | NLP | 400 | 12 1/4 | 12 1/4 | 12 1/4 | 12 1/4 | 400 | |||
28239 | NLPI | 0 | 0 | |||||||
28240 | NLPR | 0 | 0 | |||||||
28241 | NLPw | 0 | 10 7/8 | 11 1/4 | 0 | |||||
28242 | NLR | 0 | 0 | |||||||
28243 | NLSI | 100 | 0.0010 | 0 | ||||||
28244 | NLX | 2000 | 3 3/8 | 3 1/4 | 4 | 0 | ||||
28245 | NLXI | 35000 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0450 | 0.0550 | 75000 | |
28246 | NM | 500 | 8 3/4 | 8 1/2 | 8 3/4 | 8 1/2 | 7 5/8 | 8 3/8 | 1000 | |
28247 | NM/WD | 0 | 0 | |||||||
28248 | NMA | 200 | 15 1/4 | 15 | 15 3/8 | 0 | ||||
28249 | NMA.A | 0 | 0 | |||||||
28250 | NMA.B | 0 | 0 | |||||||
28251 | NMAAX | 0 | 9.92 | 9.92 | 10.39 | 0 | ||||
28252 | NMAB | 0 | 0 | |||||||
28253 | NMAC | 0 | 0 | |||||||
28254 | NMAIX | 0 | 10.44 | 10.44 | 10.93 | 0 | ||||
28255 | NMANX | 0 | 13.33 | 13.33 | 13.33 | 0 | ||||
28256 | NMARX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
28257 | NMAXX | 0 | 0.32 | 2.88 | 2.90 | 608 | ||||
28258 | NMB | 0 | 0 | |||||||
28259 | NMBAX | 0 | 9.30 | 9.30 | 9.74 | 0 | ||||
28260 | NMBIX | 0 | 10.91 | 10.91 | 11.42 | 0 | ||||
28261 | NMBS | 1000 | 8 3/4 | 8 7/8 | 8 7/8 | 8 5/8 | 8 5/8 | 8 7/8 | 94000 | |
28262 | NMBT | 100 | 12 1/2 | 12 3/4 | 12 3/4 | 12 1/2 | 12 1/2 | 13 3/4 | 9300 | |
28263 | NMC | 500 | 4 1/2 | 4 5/16 | 4 5/8 | 0 | ||||
28264 | NMCC | 500 | 1.9375 | 2.1250 | 2.1250 | 1.9375 | 1.8750 | 2.0625 | 7000 | |
28265 | NMCI | 15000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.0625 | 0.1562 | 15000 | |
28266 | NMCN | 0 | 0 | |||||||
28267 | NMCR | 0 | 0 | |||||||
28268 | NMCRV | 0 | 0 | |||||||
28269 | NMCRW | 0 | 0 | |||||||
28270 | NMDAX | 0 | 10.33 | 10.33 | 10.82 | 0 | ||||
28271 | NMDBX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
28272 | NMDCV | 0 | 0 | |||||||
28273 | NMDMX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
28274 | NMDO | 16000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1100 | 16000 | |
28275 | NMED | 300 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 3/4 | 4 1/4 | 300 | |
28276 | NMFLX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
28277 | NMFS | 600 | 8 3/8 | 8 11/16 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 74600 | |
28278 | NMFXX | 0 | 0.40 | 3.06 | 3.10 | 1250 | ||||
28279 | NMG | 100 | 34 | 34 | 34 | 34 | 34 3/4 | 35 1/4 | 100 | |
28280 | NMGA | 0 | 0 | |||||||
28281 | NMGE | 0 | 0 | |||||||
28282 | NMGH | 0 | 0 | |||||||
28283 | NMGL | 0 | 0 | |||||||
28284 | NMGP | 0 | 0 | |||||||
28285 | NMGT | 0 | 0 | |||||||
28286 | NMGX | 0 | 0 | |||||||
28287 | NMGY | 0 | 0 | |||||||
28288 | NMI | 1100 | 12 1/8 | 11 7/8 | 12 1/4 | 0 | ||||
28289 | NMIAX | 0 | 10.60 | 10.60 | 11.10 | 0 | ||||
28290 | NMIC | 50000 | 0.0100 | 0 | ||||||
28291 | NMIIF | 0 | 1.1800 | 0 | ||||||
28292 | NMIV | 0 | 0 | |||||||
28293 | NMK | 100 | 8 3/4 | 8 3/4 | 8 7/8 | 8 3/4 | 8 5/8 | 9 | 3400 | |
28294 | NMKC | 0 | 0 | |||||||
28295 | NMKE | 0 | 0 | |||||||
28296 | NMKI | 0 | 0 | |||||||
28297 | NMKL | 0 | 0 | |||||||
28298 | NMKO | 0 | 0 | |||||||
28299 | NMKPP | 1000 | 19.7500 | 0 | ||||||
28300 | NMKS | 0 | 0 | |||||||
28301 | NMKY | 0 | 0 | |||||||
28302 | NMKp | 200 | 16 5/8 | 16 5/8 | 16 5/8 | 16 5/8 | 200 | |||
28303 | NMKpA | 430 | 34 1/4 | 0 | ||||||
28304 | NMKpB | 150 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 150 | |||
28305 | NMKpC | 300 | 41 | 0 | ||||||
28306 | NMKpD | 3800 | 33 1/2 | 0 | ||||||
28307 | NMKpE | 280 | 48 7/8 | 0 | ||||||
28308 | NMKpG | 500 | 52 3/8 | 0 | ||||||
28309 | NMKpH | 2500 | 61 1/2 | 0 | ||||||
28310 | NMKpI | 100 | 77 3/4 | 0 | ||||||
28311 | NMKpK | 200 | 18 7/8 | 0 | ||||||
28312 | NMKpM | 400 | 24 | 23 7/8 | 24 1/8 | 23 3/4 | 11900 | |||
28313 | NMMDX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
28314 | NMMIX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
28315 | NMMNX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
28316 | NMMXX | 0 | 0.31 | 4.72 | 4.80 | 6367 | ||||
28317 | NMNJX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
28318 | NMNNX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
28319 | NMO | 100 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/8 | 15 1/2 | 100 | |
28320 | NMP | 700 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 700 | |
28321 | NMPC | 500 | 9 | 9 | 9 | 9 | 9 | 9 1/4 | 3100 | |
28322 | NMPK | 0 | 0 | |||||||
28323 | NMPS | 200 | 10 | 9 7/8 | 10 1/4 | 9 5/8 | 9 7/8 | 10 | 175300 | |
28324 | NMRG | 0 | 0 | |||||||
28325 | NMRM | 10000 | 0.0200 | 0.0125 | 0.1000 | 0 | ||||
28326 | NMRR | 1600 | 5.6250 | 0 | ||||||
28327 | NMRX | 1000 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 29200 | |
28328 | NMRXV | 0 | 0 | |||||||
28329 | NMRXX | 0 | 0.40 | 3.16 | 3.20 | 38 | ||||
28330 | NMSB | 1000 | 9 | 9 | 9 | 9 | 8 3/4 | 9 3/8 | 3000 | |
28331 | NMSC | 0 | 0 | |||||||
28332 | NMSCA | 200 | 1 1/2 | 1 5/16 | 1 1/2 | 0 | ||||
28333 | NMSCW | 2000 | 1/32 | 1/32 | 3/32 | 0 | ||||
28334 | NMSE | 0 | 0 | |||||||
28335 | NMSG | 0 | 0 | |||||||
28336 | NMSS | 3200 | 21 1/2 | 23 3/4 | 23 3/4 | 21 1/2 | 21 1/2 | 22 1/4 | 31700 | |
28337 | NMT | 200 | 14 1/8 | 13 7/8 | 14 1/4 | 0 | ||||
28338 | NMTFX | 0 | 10.64 | 10.64 | 11.05 | 0 | ||||
28339 | NMTI | 1000 | 10 1/2 | 10 3/8 | 10 3/4 | 5000 | ||||
28340 | NMTX | 1000 | 5 3/4 | 6 | 6 1/8 | 5 3/4 | 5 3/4 | 6 | 14600 | |
28341 | NMTXW | 200 | 1 7/8 | 2 1/4 | 2 1/4 | 1 7/8 | 1 7/8 | 2 1/8 | 600 | |
28342 | NMTXZ | 200 | 2 1/8 | 2 3/16 | 2 3/16 | 2 1/8 | 2 1/8 | 2 3/8 | 3200 | |
28343 | NMUIX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
28344 | NMUNX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
28345 | NMUTF | 0 | 0.8700 | 0 | ||||||
28346 | NMVAX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
28347 | NMX | 0 | 0 | |||||||
28348 | NMY | 200 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 | 13 3/8 | 200 | |
28349 | NN | 100 | 28 1/4 | 26 5/8 | 28 1/4 | 26 5/8 | 27 1/2 | 28 1/8 | 13800 | |
28350 | NNBR | 800 | 13 3/8 | 13 1/4 | 13 3/4 | 13 1/4 | 13 1/4 | 13 3/4 | 25600 | |
28351 | NNC | 700 | 13 3/8 | 13 1/8 | 13 1/2 | 0 | ||||
28352 | NNCNX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
28353 | NNE | 0 | 0 | |||||||
28354 | NNET | 15000 | 0.1250 | 0.1250 | 0.1562 | 0 | ||||
28355 | NNETC | 0 | 0 | |||||||
28356 | NNETW | 0 | 0 | |||||||
28357 | NNEX | 0 | 0 | |||||||
28358 | NNF | 700 | 14 | 13 5/8 | 14 | 0 | ||||
28359 | NNGR | 0 | 0 | |||||||
28360 | NNHBX | 0 | 4.82 | 4.82 | 5.06 | 0 | ||||
28361 | NNJ | 500 | 13 7/8 | 13 3/4 | 14 1/8 | 0 | ||||
28362 | NNJAX | 0 | 10.29 | 10.29 | 10.77 | 0 | ||||
28363 | NNM | 1000 | 10 7/8 | 11 7/8 | 12 1/4 | 0 | ||||
28364 | NNN | 500 | 14 1/4 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 14 1/2 | 500 | |
28365 | NNNB | 0 | 0 | |||||||
28366 | NNNI | 0 | 0 | |||||||
28367 | NNNO | 0 | 0 | |||||||
28368 | NNNR | 0 | 0 | |||||||
28369 | NNO | 0 | 0 | |||||||
28370 | NNOTC | 0 | 0 | |||||||
28371 | NNP | 100 | 17 3/8 | 17 1/8 | 17 5/8 | 0 | ||||
28372 | NNRG | 0 | 0 | |||||||
28373 | NNRGA | 100000 | 1/4 | 7/32 | 1/4 | 3/16 | 7/32 | 1/4 | 257000 | |
28374 | NNUP | 2000 | 1.3125 | 1.1250 | 1.3750 | 1.1250 | 1.3125 | 1.5625 | 18000 | |
28375 | NNY | 100 | 10 5/8 | 10 1/2 | 10 7/8 | 0 | ||||
28376 | NNYAX | 0 | 10.58 | 10.58 | 11.08 | 0 | ||||
28377 | NNYIX | 0 | 10.57 | 10.57 | 11.07 | 0 | ||||
28378 | NNw | 0 | 34 3/4 | 37 1/4 | 0 | |||||
28379 | NOAMX | 0 | 8.74 | 8.74 | 9.01 | 0 | ||||
28380 | NOB | 100 | 46 3/4 | 46 1/8 | 46 3/4 | 46 | 46 1/8 | 46 3/4 | 64400 | |
28381 | NOBB | 0 | 0 | |||||||
28382 | NOBC | 0 | 0 | |||||||
28383 | NOBD | 0 | 0 | |||||||
28384 | NOBE | 200 | 44 | 42 7/8 | 44 1/8 | 42 7/8 | 43 3/4 | 44 | 656400 | |
28385 | NOBG | 0 | 0 | |||||||
28386 | NOBH | 100 | 13 | 12 7/8 | 13 | 12 3/4 | 12 3/4 | 13 | 1800 | |
28387 | NOBI | 0 | 0 | |||||||
28388 | NOBK | 0 | 0 | |||||||
28389 | NOBL | 0 | 0 | |||||||
28390 | NOBLF | 300 | 12 | 12 | 12 1/8 | 12 | 12 | 12 1/4 | 16300 | |
28391 | NOBM | 0 | 0 | |||||||
28392 | NOBN | 0 | 0 | |||||||
28393 | NOBO | 0 | 0 | |||||||
28394 | NOBP | 0 | 0 | |||||||
28395 | NOBS | 0 | 0 | |||||||
28396 | NOBT | 0 | 0 | |||||||
28397 | NOBV | 0 | 0 | |||||||
28398 | NOBW | 0 | 0 | |||||||
28399 | NOBX | 0 | 0 | |||||||
28400 | NOBZ | 0 | 0 | |||||||
28401 | NOBp | 300 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
28402 | NOC | 100 | 81 5/8 | 82 7/8 | 83 1/2 | 0 | ||||
28403 | NOCA | 0 | 0 | |||||||
28404 | NOCC | 0 | 0 | |||||||
28405 | NOCD | 0 | 0 | |||||||
28406 | NOCE | 0 | 0 | |||||||
28407 | NOCF | 0 | 0 | |||||||
28408 | NOCG | 500 | 18.2500 | 0 | ||||||
28409 | NOCI | 0 | 0 | |||||||
28410 | NOCK | 0 | 0 | |||||||
28411 | NOCM | 0 | 0 | |||||||
28412 | NOCN | 0 | 0 | |||||||
28413 | NOCO | 0 | 0 | |||||||
28414 | NOCP | 0 | 0 | |||||||
28415 | NOCR | 0 | 0 | |||||||
28416 | NOCS | 0 | 0 | |||||||
28417 | NOCT | 0 | 0 | |||||||
28418 | NOCU | 0 | 0 | |||||||
28419 | NOCW | 0 | 0 | |||||||
28420 | NOCXX | 0 | 0.55 | 3.23 | 3.30 | 1584 | ||||
28421 | NODB | 300 | 36.5000 | 0 | ||||||
28422 | NODC | 0 | 0 | |||||||
28423 | NOEL | 1000 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 1/2 | 6 3/4 | 72700 | |
28424 | NOEQX | 0 | 15.81 | 15.81 | 15.81 | 0 | ||||
28425 | NOFF | 8000 | 1.4375 | 1.2500 | 1.6250 | 1.2500 | 1.3750 | 1.4375 | 1050500 | |
28426 | NOFIX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
28427 | NOGEX | 0 | 15.26 | 15.26 | 15.26 | 0 | ||||
28428 | NOGXX | 0 | 0.53 | 4.92 | 4.96 | 2595 | ||||
28429 | NOHAX | 0 | 10.56 | 10.56 | 11.06 | 0 | ||||
28430 | NOHYF | 0 | 50.4576 | 0 | ||||||
28431 | NOI | 8000 | 27 1/2 | 27 1/4 | 28 3/8 | 27 1/4 | 27 1/2 | 27 3/4 | 189700 | |
28432 | NOIEX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
28433 | NOIFX | 0 | 11.08 | 11.08 | 11.08 | 0 | ||||
28434 | NOIGX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
28435 | NOITX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
28436 | NOIZ | 5000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 3/4 | 8600 | |
28437 | NOK | 0 | 0 | |||||||
28438 | NOK.A | 0 | 0 | |||||||
28439 | NOK.A. | 0 | 0 | |||||||
28440 | NOK/A | 1000 | 56 3/8 | 57 3/8 | 57 3/8 | 56 3/8 | 55 7/8 | 56 3/8 | 3800 | |
28441 | NOKA | 0 | 0 | |||||||
28442 | NOKB | 0 | 0 | |||||||
28443 | NOKC | 0 | 0 | |||||||
28444 | NOKD | 0 | 0 | |||||||
28445 | NOKE | 0 | 0 | |||||||
28446 | NOKF | 0 | 0 | |||||||
28447 | NOKG | 0 | 0 | |||||||
28448 | NOKI | 0 | 0 | |||||||
28449 | NOKL | 0 | 0 | |||||||
28450 | NOKM | 0 | 0 | |||||||
28451 | NOKN | 0 | 0 | |||||||
28452 | NOKO | 0 | 0 | |||||||
28453 | NOKR | 0 | 0 | |||||||
28454 | NOKS | 0 | 0 | |||||||
28455 | NOKT | 0 | 0 | |||||||
28456 | NOKW | 0 | 0 | |||||||
28457 | NOKX | 0 | 0 | |||||||
28458 | NOKY | 0 | 0 | |||||||
28459 | NOLA | 0 | 0 | |||||||
28460 | NOLD | 200 | 22 3/4 | 21 3/4 | 22 3/4 | 0 | ||||
28461 | NOLE | 200 | 50.5000 | 0 | ||||||
28462 | NOLK | 0 | 0 | |||||||
28463 | NOM | 0 | 12 3/8 | 12 7/8 | 0 | |||||
28464 | NOMXX | 0 | 0.57 | 3.14 | 3.19 | 11826 | ||||
28465 | NONA | 200 | 0.5400 | 0.5400 | 0.5700 | 0.5400 | 0.5400 | 0.5625 | 39100 | |
28466 | NOOF | 3000 | 5.2500 | 5.2500 | 6.0000 | 0 | ||||
28467 | NOPA | 0 | 0 | |||||||
28468 | NOPS | 0 | 0 | |||||||
28469 | NOPSM | 0 | 0 | |||||||
28470 | NOPpA | 400 | 25 | 24 7/8 | 25 3/8 | 0 | ||||
28471 | NOPpB | 500 | 22 | 22 | 22 | 22 | 500 | |||
28472 | NOR | 0 | 0 | |||||||
28473 | NORA | 300 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 42.2500 | 600 | |
28474 | NORB | 0 | 0 | |||||||
28475 | NORE | 0 | 0 | |||||||
28476 | NORI | 0 | 0 | |||||||
28477 | NORIP | 0 | 0 | |||||||
28478 | NORL | 0 | 0 | |||||||
28479 | NORO | 0 | 0 | |||||||
28480 | NORP | 0 | 0 | |||||||
28481 | NORPY | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 | 9300 | |
28482 | NORR | 0 | 0 | |||||||
28483 | NORSB | 20 | 530.0000 | 0 | ||||||
28484 | NORW | 0 | 0 | |||||||
28485 | NORWY | 0 | 0 | |||||||
28486 | NORXX | 0 | 0.44 | 4.91 | 5.08 | 14134 | ||||
28487 | NORY | 200 | 26.0000 | 25.5000 | 26.0000 | 24.2500 | 24.2500 | 26.0000 | 9300 | |
28488 | NOSA | 0 | 0.1250 | 1.0000 | 0 | |||||
28489 | NOSGX | 0 | 12.68 | 12.68 | 12.68 | 0 | ||||
28490 | NOSH | 1600 | 3 15/32 | 3 19/32 | 3 19/32 | 3 7/16 | 3 7/16 | 3 1/2 | 37700 | |
28491 | NOSO | 0 | 0 | |||||||
28492 | NOSR | 0 | 0 | |||||||
28493 | NOSXX | 0 | 0.57 | 4.94 | 5.09 | 1293 | ||||
28494 | NOT | 0 | 0 | |||||||
28495 | NOTE | 2500 | 1.4062 | 1.3750 | 1.4062 | 1.3437 | 1.3125 | 1.6250 | 16500 | |
28496 | NOTEX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
28497 | NOTL | 7500 | 2.6250 | 2.0625 | 2.6250 | 0 | ||||
28498 | NOTLU | 0 | 0 | |||||||
28499 | NOUGX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
28500 | NOV | 500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 3/8 | 8 7/8 | 800 | |
28501 | NOVA | 0 | 0 | |||||||
28502 | NOVB | 200 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | 21.8750 | 200 | |
28503 | NOVC | 0 | 0 | |||||||
28504 | NOVD | 0 | 0 | |||||||
28505 | NOVE | 0 | 0 | |||||||
28506 | NOVEW | 0 | 0 | |||||||
28507 | NOVG | 0 | 0 | |||||||
28508 | NOVI | 4000 | 1 1/8 | 1 | 1 1/8 | 1 | 1 1/16 | 1 1/8 | 50400 | |
28509 | NOVJ | 0 | 0 | |||||||
28510 | NOVK | 0 | 0 | |||||||
28511 | NOVL | 900 | 10 7/8 | 10 3/4 | 10 7/8 | 10 3/8 | 10 3/4 | 10 7/8 | 2794900 | |
28512 | NOVN | 500 | 13 1/2 | 14 | 14 | 13 1/2 | 13 1/2 | 13 5/8 | 59300 | |
28513 | NOVO | 0 | 0 | |||||||
28514 | NOVOQ | 0 | 0 | |||||||
28515 | NOVS | 0 | 0 | |||||||
28516 | NOVT | 500 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 | 13 3/4 | 1000 | |
28517 | NOVU | 0 | 0 | |||||||
28518 | NOVX | 0 | 0 | |||||||
28519 | NOVY | 0 | 0 | |||||||
28520 | NOW | 200 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 200 | |||
28521 | NOWEF | 0 | 0.2700 | 0 | ||||||
28522 | NOWG | 0 | 0 | |||||||
28523 | NOWI | 0 | 0 | |||||||
28524 | NOWL | 0 | 0 | |||||||
28525 | NOWO | 0 | 0 | |||||||
28526 | NOWS | 0 | 0 | |||||||
28527 | NOWY | 0 | 0 | |||||||
28528 | NOX | 100 | 3 1/4 | 3 1/4 | 3 5/8 | 0 | ||||
28529 | NOXE | 0 | 0 | |||||||
28530 | NOXO | 1000 | 3 1/8 | 3 3/8 | 3 1/2 | 3 1/8 | 3 1/8 | 3 3/16 | 35100 | |
28531 | NOXS | 0 | 0 | |||||||
28532 | NOXw | 0 | 4 1/2 | 5 | 0 | |||||
28533 | NP | 0 | 30 1/4 | 31 1/8 | 0 | |||||
28534 | NP.PP | 0 | 0 | |||||||
28535 | NP.PPV | 0 | 0 | |||||||
28536 | NP/PP | 200 | 25 7/8 | 0 | ||||||
28537 | NP/PPw | 300 | 20 1/4 | 20 1/4 | 21 1/2 | 0 | ||||
28538 | NPAAX | 0 | 10.64 | 10.64 | 11.14 | 0 | ||||
28539 | NPACX | 0 | 10.79 | 10.79 | 10.79 | 0 | ||||
28540 | NPAF | 2000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 10 1/2 | 6000 | |
28541 | NPBC | 100 | 27 | 26 1/4 | 27 | 26 | 26 | 27 | 500 | |
28542 | NPBFX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
28543 | NPBT | 0 | 0 | |||||||
28544 | NPBXX | 0 | 0.67 | 4.98 | 5.11 | 3564 | ||||
28545 | NPC | 200 | 13 | 13 7/8 | 14 1/4 | 0 | ||||
28546 | NPCI | 5000 | 8 9/16 | 8 3/8 | 8 3/4 | 8 3/8 | 8 3/8 | 8 3/4 | 49700 | |
28547 | NPCIB | 0 | 0 | |||||||
28548 | NPD | 500 | 8 1/2 | 7 7/8 | 8 3/4 | 0 | ||||
28549 | NPDC | 0 | 0 | |||||||
28550 | NPDK | 0 | 0 | |||||||
28551 | NPE | 500 | 12 3/4 | 12 5/8 | 13 | 0 | ||||
28552 | NPEC | 15800 | 0.1600 | 0.1600 | 0.1650 | 0.1500 | 0.1500 | 0.1600 | 619300 | |
28553 | NPEL | 0 | 0 | |||||||
28554 | NPET | 1000 | 1 35/64 | 1 59/64 | 1 59/64 | 1 1/2 | 1 3/8 | 2 1/8 | 21800 | |
28555 | NPF | 600 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28556 | NPFGX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
28557 | NPFXX | 0 | 0.67 | 4.98 | 5.11 | 863 | ||||
28558 | NPG | 700 | 13 1/8 | 13 1/4 | 13 5/8 | 0 | ||||
28559 | NPGA | 0 | 0 | |||||||
28560 | NPGI | 0 | 0 | |||||||
28561 | NPGNX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
28562 | NPI | 1100 | 14 1/8 | 14 1/4 | 14 1/4 | 14 1/8 | 14 | 14 3/8 | 3400 | |
28563 | NPIX | 500 | 16 | 15 7/8 | 16 1/8 | 15 3/4 | 15 7/8 | 16 | 65400 | |
28564 | NPK | 100 | 37 | 36 3/4 | 37 3/8 | 0 | ||||
28565 | NPL | 200 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 200 | |||
28566 | NPLC | 0 | 0 | |||||||
28567 | NPLI | 0 | 0 | |||||||
28568 | NPLR | 0 | 0 | |||||||
28569 | NPLT | 0 | 0 | |||||||
28570 | NPLX | 0 | 0 | |||||||
28571 | NPLZ | 0 | 0 | |||||||
28572 | NPM | 700 | 14 1/4 | 14 1/4 | 14 5/8 | 0 | ||||
28573 | NPMXX | 0 | 0.67 | 5.23 | 5.38 | 23908 | ||||
28574 | NPNXX | 0 | 0.36 | 4.82 | 5.07 | 840 | ||||
28575 | NPOC | 0 | 0 | |||||||
28576 | NPOCF | 0 | 0 | |||||||
28577 | NPP | 2000 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 3/8 | 2900 | |
28578 | NPPI | 1000 | 16 | 15 3/4 | 16 1/2 | 15 3/4 | 15 3/4 | 16 1/2 | 7500 | |
28579 | NPPXX | 0 | 0.67 | 4.98 | 5.11 | 1791 | ||||
28580 | NPR | 500 | 23 1/8 | 23 3/4 | 23 3/4 | 23 1/8 | 23 | 23 1/2 | 4400 | |
28581 | NPRI | 0 | 0 | |||||||
28582 | NPRM | 200 | 7 | 6 1/4 | 7 1/4 | 0 | ||||
28583 | NPRMW | 10000 | 6 1/2 | 6 1/2 | 7 1/2 | 0 | ||||
28584 | NPRO | 2000 | 9 3/8 | 9 1/8 | 9 3/4 | 0 | ||||
28585 | NPRTX | 0 | 27.86 | 27.86 | 27.86 | 0 | ||||
28586 | NPRXX | 0 | 0.67 | 4.88 | 5.01 | 11421 | ||||
28587 | NPRZ | 0 | 0 | |||||||
28588 | NPS | 100 | 31 3/8 | 34 1/2 | 35 | 0 | ||||
28589 | NPSC | 1000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 2 1/4 | 1500 | |
28590 | NPSCW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 3/4 | 2000 | |
28591 | NPSN | 0 | 0 | |||||||
28592 | NPSP | 2000 | 10 | 9 3/4 | 10 1/8 | 9 3/4 | 9 3/4 | 10 1/8 | 9200 | |
28593 | NPSS | 0 | 0 | |||||||
28594 | NPSpA | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 100 | |||
28595 | NPT | 900 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 900 | |
28596 | NPTH | 500 | 17 | 17 | 17 1/8 | 16 3/4 | 16 5/8 | 17 1/8 | 42800 | |
28597 | NPV | 300 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 300 | |||
28598 | NPVIF | 0 | 0.3150 | 0 | ||||||
28599 | NPW | 0 | 12 5/8 | 13 | 0 | |||||
28600 | NPWL | 0 | 0 | |||||||
28601 | NPX | 100 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
28602 | NPY | 200 | 12 1/2 | 12 1/2 | 12 7/8 | 0 | ||||
28603 | NPw | 0 | 23 5/8 | 25 7/8 | 0 | |||||
28604 | NQC | 700 | 16 1/8 | 15 7/8 | 16 3/8 | 0 | ||||
28605 | NQCI | 1000 | 0.4375 | 0.4375 | 0.5625 | 0 | ||||
28606 | NQDR | 0 | 0 | |||||||
28607 | NQDRF | 0 | 3.1700 | 0 | ||||||
28608 | NQF | 1000 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/8 | 16 5/8 | 1000 | |
28609 | NQI | 600 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 15 | 15 3/8 | 600 | |
28610 | NQJ | 100 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
28611 | NQL.A | 0 | 0 | |||||||
28612 | NQLL | 0 | 0 | |||||||
28613 | NQLLF | 0 | 0 | |||||||
28614 | NQLR | 0 | 0 | |||||||
28615 | NQM | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 3/4 | 15 1/8 | 200 | |
28616 | NQN | 500 | 17 | 16 3/4 | 17 1/4 | 0 | ||||
28617 | NQOT | 0 | 0 | |||||||
28618 | NQOTE | 0 | 0 | |||||||
28619 | NQOTF | 0 | 0.1406 | 0 | ||||||
28620 | NQP | 500 | 16 5/8 | 16 1/2 | 16 5/8 | 16 1/2 | 16 3/8 | 16 3/4 | 3200 | |
28621 | NQS | 900 | 15 1/8 | 15 | 15 3/8 | 0 | ||||
28622 | NQU | 700 | 15 3/8 | 15 1/4 | 15 3/8 | 15 1/4 | 15 1/8 | 15 1/2 | 1600 | |
28623 | NR | 100 | 33 7/8 | 0 | ||||||
28624 | NRAG | 100 | 0.7500 | 1.0000 | 1.6250 | 0 | ||||
28625 | NRC | 4000 | 34 1/2 | 35 7/8 | 36 3/8 | 0 | ||||
28626 | NRCE | 0 | 0 | |||||||
28627 | NRCI | 1000 | 5.2500 | 5.2500 | 6.0000 | 0 | ||||
28628 | NRCL | 0 | 0 | |||||||
28629 | NRCX | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3750 | 1000 | |
28630 | NRD | 100 | 4 1/4 | 4 | 4 3/8 | 0 | ||||
28631 | NRDC | 200 | 1.7500 | 1.7500 | 2.0000 | 0 | ||||
28632 | NRDCW | 100 | 0.1250 | 0 | ||||||
28633 | NRDCZ | 1500 | 0.8125 | 0 | ||||||
28634 | NRDN | 0 | 0 | |||||||
28635 | NRDP | 0 | 0 | |||||||
28636 | NRE | 400 | 52 1/2 | 52 3/4 | 53 3/8 | 0 | ||||
28637 | NREB | 500 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 13.1250 | 13.5000 | 500 | |
28638 | NREC | 0 | 0 | |||||||
28639 | NRED | 0 | 0 | |||||||
28640 | NREF | 0 | 0 | |||||||
28641 | NREG | 0 | 0 | |||||||
28642 | NREGF | 0 | 0 | |||||||
28643 | NREN | 0 | 0 | |||||||
28644 | NRER | 0 | 0 | |||||||
28645 | NRES | 200 | 24 1/4 | 24 | 24 3/4 | 24 | 24 | 24 1/4 | 76900 | |
28646 | NRET | 0 | 0 | |||||||
28647 | NREX | 0 | 0 | |||||||
28648 | NRFXX | 0 | 0.41 | 2.91 | 2.96 | 3082 | ||||
28649 | NRG/WS | 400 | 1/8 | 0 | ||||||
28650 | NRGD | 0 | 0 | |||||||
28651 | NRGG | 4200 | 9.5000 | 9.7500 | 9.8750 | 9.2500 | 9.2500 | 9.6250 | 35000 | |
28652 | NRGGQ | 0 | 0 | |||||||
28653 | NRGI | 2000 | 0.0100 | 0 | ||||||
28654 | NRGN | 300 | 19 1/2 | 20 3/4 | 20 3/4 | 19 3/8 | 19 3/8 | 20 | 49600 | |
28655 | NRGP | 1000 | 5.0016 | 0 | ||||||
28656 | NRGS | 0 | 0 | |||||||
28657 | NRGSN | 0 | 0 | |||||||
28658 | NRGSO | 200 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | 200 | |||
28659 | NRGSP | 100 | 30.0000 | 0 | ||||||
28660 | NRHAF | 0 | 0.2687 | 0 | ||||||
28661 | NRI | 0 | 0 | |||||||
28662 | NRID | 4000 | 1 23/32 | 1 23/32 | 1 3/4 | 1 21/32 | 1 11/16 | 1 3/4 | 274500 | |
28663 | NRIM | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 700 | |
28664 | NRK | 0 | 0 | |||||||
28665 | NRL | 100 | 22 5/8 | 22 1/2 | 22 3/4 | 22 1/2 | 22 1/4 | 22 5/8 | 300 | |
28666 | NRLB | 0 | 0 | |||||||
28667 | NRLC | 0 | 0 | |||||||
28668 | NRLD | 500 | 5 3/4 | 5 | 6 | 5 | 5 1/4 | 6 | 33400 | |
28669 | NRLF | 0 | 0 | |||||||
28670 | NRLI | 0 | 0 | |||||||
28671 | NRLL | 0 | 0 | |||||||
28672 | NRLN | 0 | 0 | |||||||
28673 | NRLO | 0 | 0 | |||||||
28674 | NRLR | 0 | 0 | |||||||
28675 | NRLV | 0 | 0 | |||||||
28676 | NRLw | 0 | 27 1/8 | 27 7/8 | 0 | |||||
28677 | NRMI | 100 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/4 | 1 1/2 | 300 | |
28678 | NRML | 0 | 0 | |||||||
28679 | NRMLF | 0 | 23.6300 | 0 | ||||||
28680 | NRND | 200 | 16 1/2 | 17 | 17 1/2 | 16 1/2 | 16 1/2 | 17 | 57400 | |
28681 | NROM | 500 | 1 7/8 | 1 3/4 | 1 7/8 | 1 5/8 | 1 1/2 | 1 7/8 | 5500 | |
28682 | NROX | 5000 | 1.6250 | 1.2500 | 1.6250 | 1.2500 | 1.4375 | 1.6250 | 11600 | |
28683 | NRPI | 16000 | 1.0000 | 0.7500 | 1.0600 | 0.7500 | 0.7500 | 1.0625 | 61600 | |
28684 | NRRD | 700 | 16 1/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 3/4 | 8000 | |
28685 | NRSAF | 0 | 29.3750 | 0 | ||||||
28686 | NRT | 200 | 41 1/2 | 0 | ||||||
28687 | NRTCD | 200 | 1.8750 | 1.8750 | 2.7500 | 0 | ||||
28688 | NRTI | 100 | 10 1/2 | 9 3/4 | 10 1/2 | 0 | ||||
28689 | NRTK | 500 | 14.0000 | 0 | ||||||
28690 | NRTO | 0 | 0 | |||||||
28691 | NRTY | 1000 | 8 3/8 | 8 1/4 | 8 5/8 | 8 1/4 | 8 1/4 | 8 1/2 | 89100 | |
28692 | NRUC | 0 | 0 | |||||||
28693 | NRUw | 0 | 0 | |||||||
28694 | NRVH | 500 | 14 5/8 | 14 3/4 | 14 3/4 | 14 3/8 | 14 3/8 | 14 5/8 | 28000 | |
28695 | NS | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 3/8 | 500 | |
28696 | NSA | 100 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 100 | |
28697 | NSAI | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/8 | 1000 | |
28698 | NSAN | 0 | 0 | |||||||
28699 | NSANY | 200 | 14 5/8 | 14 5/8 | 14 7/8 | 14 5/8 | 14 5/8 | 14 7/8 | 3400 | |
28700 | NSAT | 0 | 0 | |||||||
28701 | NSATF | 2500 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 11/16 | 12500 | |
28702 | NSBB | 0 | 0 | |||||||
28703 | NSBK | 2500 | 52 | 52 3/4 | 52 3/4 | 52 | 52 | 52 3/4 | 7500 | |
28704 | NSC | 400 | 89 3/4 | 89 7/8 | 90 | 89 3/4 | 89 | 89 3/8 | 3300 | |
28705 | NSCA | 0 | 0 | |||||||
28706 | NSCC | 1000 | 1 15/16 | 1 13/16 | 2 1/16 | 0 | ||||
28707 | NSCD | 0 | 0 | |||||||
28708 | NSCF | 300 | 8 1/4 | 8 1/4 | 9 | 0 | ||||
28709 | NSCG | 0 | 0 | |||||||
28710 | NSCH | 0 | 0 | |||||||
28711 | NSCI | 700 | 29 1/4 | 29 3/8 | 30 | 29 1/4 | 29 | 29 3/4 | 107000 | |
28712 | NSCK | 0 | 0 | |||||||
28713 | NSCL | 0 | 0 | |||||||
28714 | NSCMX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
28715 | NSCN | 0 | 0 | |||||||
28716 | NSCNX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
28717 | NSCP | 600 | 54 1/4 | 54 1/2 | 55 | 53 3/4 | 54 | 54 3/8 | 1270200 | |
28718 | NSCR | 0 | 0 | |||||||
28719 | NSCS | 0 | 0 | |||||||
28720 | NSCT | 0 | 0 | |||||||
28721 | NSCTX | 0 | 13.65 | 13.65 | 13.65 | 0 | ||||
28722 | NSCU | 0 | 0 | |||||||
28723 | NSCX | 0 | 0 | |||||||
28724 | NSCY | 0 | 0 | |||||||
28725 | NSD | 200 | 6 7/8 | 6 7/8 | 6 7/8 | 6 7/8 | 200 | |||
28726 | NSDB | 1500 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 25 1/4 | 28 | 1500 | |
28727 | NSDD | 0 | 0 | |||||||
28728 | NSDL | 0 | 0 | |||||||
28729 | NSEC | 500 | 12 3/4 | 12 3/4 | 14 1/4 | 0 | ||||
28730 | NSEIX | 0 | 12.33 | 12.33 | 12.33 | 0 | ||||
28731 | NSFAX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
28732 | NSFC | 500 | 85 | 81 | 85 | 0 | ||||
28733 | NSFIX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
28734 | NSGB | 200 | 13.2500 | 11.2500 | 13.2500 | 0 | ||||
28735 | NSH | 1000 | 14 1/2 | 15 3/8 | 16 1/8 | 0 | ||||
28736 | NSHB | 0 | 0 | |||||||
28737 | NSHC | 0 | 0 | |||||||
28738 | NSHD | 0 | 0 | |||||||
28739 | NSHE | 0 | 0 | |||||||
28740 | NSHI | 0 | 0 | |||||||
28741 | NSHK | 0 | 0 | |||||||
28742 | NSHN | 0 | 0 | |||||||
28743 | NSHO | 0 | 0 | |||||||
28744 | NSHR | 0 | 0 | |||||||
28745 | NSI | 100 | 34 3/8 | 34 3/4 | 35 3/8 | 0 | ||||
28746 | NSIA | 0 | 0 | |||||||
28747 | NSIAX | 0 | 12.76 | 12.76 | 13.40 | 0 | ||||
28748 | NSIBX | 0 | 12.75 | 12.75 | 12.75 | 0 | ||||
28749 | NSIF | 0 | 0 | |||||||
28750 | NSIFX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28751 | NSIGX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28752 | NSII | 0 | 0 | |||||||
28753 | NSIMX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28754 | NSINX | 0 | 4.10 | 4.10 | 4.10 | 0 | ||||
28755 | NSIP | 0 | 0 | |||||||
28756 | NSIS | 0 | 0 | |||||||
28757 | NSIT | 100 | 33 1/4 | 33 | 33 1/4 | 32 1/2 | 32 1/2 | 33 1/4 | 12600 | |
28758 | NSIX | 1800 | 12 5/8 | 12 1/4 | 12 3/4 | 12 1/4 | 12 3/8 | 12 5/8 | 371000 | |
28759 | NSKY | 70000 | 0.0080 | 0.0065 | 0.0080 | 0.0065 | 0.0070 | 0.0080 | 125000 | |
28760 | NSLB | 2000 | 13 1/4 | 13 1/4 | 14 | 0 | ||||
28761 | NSLP | 0 | 0 | |||||||
28762 | NSM | 1000 | 25 | 24 5/8 | 25 | 24 5/8 | 24 5/8 | 25 | 15300 | |
28763 | NSMA | 0 | 0 | |||||||
28764 | NSMAX | 0 | 13.32 | 13.32 | 13.98 | 0 | ||||
28765 | NSMB | 0 | 0 | |||||||
28766 | NSMC | 0 | 0 | |||||||
28767 | NSMD | 0 | 0 | |||||||
28768 | NSME | 0 | 0 | |||||||
28769 | NSMF | 0 | 0 | |||||||
28770 | NSMG | 0 | 0 | |||||||
28771 | NSMH | 0 | 0 | |||||||
28772 | NSMI | 0 | 0 | |||||||
28773 | NSMIX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
28774 | NSMK | 0 | 0 | |||||||
28775 | NSML | 0 | 0 | |||||||
28776 | NSMM | 0 | 0 | |||||||
28777 | NSMN | 0 | 0 | |||||||
28778 | NSMO | 0 | 0 | |||||||
28779 | NSMP | 0 | 0 | |||||||
28780 | NSMR | 0 | 0 | |||||||
28781 | NSMS | 0 | 0 | |||||||
28782 | NSMT | 0 | 0 | |||||||
28783 | NSMV | 0 | 0 | |||||||
28784 | NSMW | 0 | 0 | |||||||
28785 | NSMX | 0 | 0 | |||||||
28786 | NSMY | 0 | 0 | |||||||
28787 | NSMpA | 100 | 79 1/4 | 75 | 79 1/4 | 0 | ||||
28788 | NSP | 900 | 48 3/8 | 47 1/2 | 47 7/8 | 0 | ||||
28789 | NSPAX | 0 | 24.81 | 24.81 | 26.05 | 0 | ||||
28790 | NSPB | 0 | 0 | |||||||
28791 | NSPBX | 0 | 24.57 | 24.57 | 24.57 | 0 | ||||
28792 | NSPC | 0 | 0 | |||||||
28793 | NSPCX | 0 | 24.57 | 24.57 | 24.57 | 0 | ||||
28794 | NSPI | 0 | 0 | |||||||
28795 | NSPK | 0 | 0 | |||||||
28796 | NSPM | 0 | 0 | |||||||
28797 | NSPN | 0 | 0 | |||||||
28798 | NSPP | 0 | 0 | |||||||
28799 | NSPS | 0 | 0 | |||||||
28800 | NSPW | 0 | 0 | |||||||
28801 | NSPpA | 200 | 49 3/4 | 0 | ||||||
28802 | NSPpB | 100 | 57 3/8 | 0 | ||||||
28803 | NSPpC | 100 | 60 | 0 | ||||||
28804 | NSPpD | 16400 | 59 29/32 | 0 | ||||||
28805 | NSPpE | 270 | 64 1/4 | 0 | ||||||
28806 | NSPpG | 700 | 69 1/2 | 0 | ||||||
28807 | NSPpH | 630 | 99 | 0 | ||||||
28808 | NSPpI | 600 | 100 1/2 | 0 | ||||||
28809 | NSR | 0 | 0 | |||||||
28810 | NSR+ | 0 | 0 | |||||||
28811 | NSRA | 0 | 0 | |||||||
28812 | NSRG | 0 | 0 | |||||||
28813 | NSRGY | 0 | 54.7500 | 54.1250 | 54.7500 | 0 | ||||
28814 | NSRL | 0 | 0 | |||||||
28815 | NSRS | 0 | 0 | |||||||
28816 | NSRU | 1100 | 7 13/16 | 7 5/8 | 7 13/16 | 7 5/8 | 7 5/8 | 8 | 2200 | |
28817 | NSRUP | 0 | 0 | |||||||
28818 | NSRp | 300 | 41 | 0 | ||||||
28819 | NSS | 1000 | 3 5/8 | 3 3/8 | 3 5/8 | 3 3/8 | 8 1/2 | 9 1/2 | 4400 | |
28820 | NSSB | 500 | 19 7/8 | 19 3/4 | 19 7/8 | 19 3/8 | 19 3/8 | 19 7/8 | 66500 | |
28821 | NSSC | 2000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 2100 | |
28822 | NSSI | 0 | 0 | |||||||
28823 | NSSIQ | 1200 | 2 5/8 | 2 3/8 | 2 5/8 | 25200 | ||||
28824 | NSSS | 0 | 0 | |||||||
28825 | NSSX | 200 | 13 | 14 1/4 | 14 1/4 | 13 | 13 | 14 1/4 | 600 | |
28826 | NSSY | 1000 | 24 | 23 3/4 | 24 1/2 | 23 3/4 | 24 | 24 3/8 | 22200 | |
28827 | NSTA | 500 | 15 1/8 | 14 3/4 | 15 1/4 | 14 3/4 | 15 | 15 1/4 | 40600 | |
28828 | NSTFX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
28829 | NSTG | 3000 | 2.8125 | 2.1250 | 3.6250 | 0 | ||||
28830 | NSTI | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 0.8750 | 1.3750 | 2000 | |
28831 | NSTIX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
28832 | NSTK | 200 | 20 5/8 | 22 | 23 1/2 | 20 3/8 | 20 1/2 | 21 3/8 | 13900 | |
28833 | NSTKW | 500 | 16 1/2 | 14 3/4 | 16 1/2 | 0 | ||||
28834 | NSTMX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
28835 | NSTR | 100 | 3 1/2 | 3 1/8 | 3 1/2 | 0 | ||||
28836 | NSTRE | 1000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1000 | |||
28837 | NSU | 100 | 7 5/8 | 7 | 8 1/4 | 0 | ||||
28838 | NSUA | 0 | 0 | |||||||
28839 | NSUI | 0 | 0 | |||||||
28840 | NSUL | 0 | 0 | |||||||
28841 | NSUU | 0 | 0 | |||||||
28842 | NSUV | 0 | 0 | |||||||
28843 | NSWA | 0 | 0 | |||||||
28844 | NSWM | 0 | 0 | |||||||
28845 | NSYC | 200 | 86.0000 | 0 | ||||||
28846 | NSYS | 2600 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 6 1/4 | 2700 | |
28847 | NT | 600 | 65 3/8 | 65 3/8 | 65 3/8 | 65 3/8 | 66 3/8 | 67 | 600 | |
28848 | NTA | 0 | 0 | |||||||
28849 | NTAH | 1000 | 1.7500 | 1.7500 | 2.3750 | 0 | ||||
28850 | NTAI | 0 | 0 | |||||||
28851 | NTAIF | 200 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 20900 | |
28852 | NTAP | 500 | 36 | 35 1/2 | 36 1/4 | 35 1/4 | 35 1/2 | 36 1/4 | 51600 | |
28853 | NTB | 0 | 14 | 15 1/2 | 0 | |||||
28854 | NTBM | 2000 | 14 | 14 | 14 3/8 | 13 1/2 | 13 1/2 | 14 | 12500 | |
28855 | NTBXX | 0 | 0.33 | 4.82 | 5.09 | 14335 | ||||
28856 | NTC | 800 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
28857 | NTCC | 0 | 0 | |||||||
28858 | NTCK | 2000 | 2.6250 | 2.5000 | 4.0000 | 0 | ||||
28859 | NTCP | 0 | 0 | |||||||
28860 | NTDO | 0 | 0 | |||||||
28861 | NTEC | 2200 | 15 5/8 | 15 3/4 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 8200 | |
28862 | NTEG | 300 | 11 7/8 | 12 1/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 4000 | |
28863 | NTEL | 5000 | 0.1250 | 0.0625 | 0.5625 | 0 | ||||
28864 | NTENF | 0 | 18.5500 | 0 | ||||||
28865 | NTEX | 0 | 0 | |||||||
28866 | NTEXX | 0 | 0.42 | 3.03 | 3.09 | 1421 | ||||
28867 | NTFTX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
28868 | NTFXX | 0 | 0.38 | 3.00 | 2.98 | 271 | ||||
28869 | NTG | 0 | 0 | |||||||
28870 | NTGI | 200 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 8.0000 | 9.0000 | 200 | |
28871 | NTGM | 0 | 0 | |||||||
28872 | NTHEX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
28873 | NTHFX | 0 | 40.48 | 40.48 | 40.48 | 0 | ||||
28874 | NTHL | 0 | 0 | |||||||
28875 | NTHLF | 0 | 2.8500 | 0 | ||||||
28876 | NTHLY | 0 | 14.7500 | 0 | ||||||
28877 | NTI | 1000 | 6 1/2 | 6 3/8 | 6 1/2 | 6 3/8 | 3000 | |||
28878 | NTIAF | 0 | 151.2500 | 0 | ||||||
28879 | NTII | 100 | 4 | 3 7/8 | 4 3/32 | 3 5/8 | 3 7/8 | 4 | 20300 | |
28880 | NTK | 100 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
28881 | NTKC | 0 | 0 | |||||||
28882 | NTKI | 0 | 0 | |||||||
28883 | NTKK | 0 | 0 | |||||||
28884 | NTKN | 0 | 0 | |||||||
28885 | NTKR | 0 | 0 | |||||||
28886 | NTKU | 0 | 0 | |||||||
28887 | NTL | 0 | 0 | |||||||
28888 | NTLL | 0 | 0 | |||||||
28889 | NTLXX | 0 | 0 | |||||||
28890 | NTMG | 100 | 8 | 7 | 8 | 0 | ||||
28891 | NTN | 500 | 3 7/8 | 3 3/4 | 4 | 0 | ||||
28892 | NTNA | 0 | 0 | |||||||
28893 | NTNC | 1000 | 4 7/8 | 5 | 5 | 4 7/8 | 4 3/4 | 5 | 2000 | |
28894 | NTND | 0 | 0 | |||||||
28895 | NTNG | 0 | 0 | |||||||
28896 | NTNH | 0 | 0 | |||||||
28897 | NTNL | 0 | 0 | |||||||
28898 | NTNM | 0 | 0 | |||||||
28899 | NTNO | 0 | 0 | |||||||
28900 | NTNQ | 0 | 0 | |||||||
28901 | NTNQW | 0 | 0 | |||||||
28902 | NTNR | 0 | 0 | |||||||
28903 | NTNS | 0 | 0 | |||||||
28904 | NTNT | 0 | 0 | |||||||
28905 | NTNV | 0 | 0 | |||||||
28906 | NTNX | 0 | 0 | |||||||
28907 | NTNYX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
28908 | NTPL | 1100 | 3.3750 | 3.6250 | 3.6250 | 3.3750 | 3.3750 | 3.7500 | 2500 | |
28909 | NTPXX | 0 | 0.33 | 4.82 | 5.09 | 542 | ||||
28910 | NTRC | 0 | 0 | |||||||
28911 | NTRK | 1000 | 0.0200 | 0.0200 | 0.0800 | 0 | ||||
28912 | NTRN | 2900 | 0.2500 | 0.2500 | 0.4062 | 0 | ||||
28913 | NTRS | 1000 | 72 3/4 | 73 1/2 | 73 5/8 | 71 7/8 | 72 3/4 | 73 | 297800 | |
28914 | NTRSP | 0 | 0 | |||||||
28915 | NTRTX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
28916 | NTRX | 200 | 5 | 4 7/8 | 5 1/4 | 4 3/4 | 4 3/4 | 5 | 94100 | |
28917 | NTRXX | 0 | 0.36 | 4.92 | 5.18 | 1557 | ||||
28918 | NTS | 0 | 401.00 | 401.00 | 401.00 | 401.00 | 0 | |||
28919 | NTSC | 1300 | 2 7/16 | 2 5/8 | 2 5/8 | 2 1/4 | 2 7/16 | 2 5/8 | 22200 | |
28920 | NTSI | 1000 | 25.0000 | 0 | ||||||
28921 | NTSR | 600 | 17 1/4 | 17 1/4 | 17 1/2 | 0 | ||||
28922 | NTST | 400 | 5 7/8 | 5 5/8 | 6 1/2 | 5 3/8 | 5 3/8 | 6 1/2 | 40400 | |
28923 | NTSTW | 12500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 1/4 | 1 1/4 | 2 1/4 | 19000 | |
28924 | NTSXX | 0 | 0.33 | 4.72 | 4.99 | 1078 | ||||
28925 | NTT | 100 | 35 | 35 1/4 | 36 1/4 | 0 | ||||
28926 | NTTA | 0 | 0 | |||||||
28927 | NTTFX | 0 | 28.09 | 28.09 | 29.57 | 0 | ||||
28928 | NTTH | 0 | 0 | |||||||
28929 | NTTI | 1500 | 2.5000 | 2.3750 | 2.5000 | 2.1875 | 2.3125 | 2.5000 | 26700 | |
28930 | NTTL | 0 | 0 | |||||||
28931 | NTTN | 0 | 0 | |||||||
28932 | NTTO | 0 | 0 | |||||||
28933 | NTTT | 0 | 0 | |||||||
28934 | NTVPF | 0 | 51.0643 | 0 | ||||||
28935 | NTWD | 0 | 0 | |||||||
28936 | NTWK | 400 | 9 3/8 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 5000 | |
28937 | NTX | 400 | 13 | 13 7/8 | 15 1/4 | 0 | ||||
28938 | NTXIX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
28939 | NTXNX | 0 | 9.71 | 9.71 | 9.71 | 0 | ||||
28940 | NTXXX | 0 | 0.42 | 3.28 | 3.34 | 10520 | ||||
28941 | NTY | 100 | 3 1/8 | 1 13/16 | 2 1/16 | 0 | ||||
28942 | NTYE | 0 | 0 | |||||||
28943 | NTYXX | 0 | 0.33 | 5.07 | 5.36 | 7878 | ||||
28944 | NTZ | 1500 | 53 3/8 | 44 | 44 7/8 | 0 | ||||
28945 | NTZT | 0 | 0 | |||||||
28946 | NU | 800 | 12 1/8 | 12 3/8 | 12 3/8 | 12 | 11 7/8 | 12 3/8 | 1123800 | |
28947 | NUC | 100 | 15 1/8 | 15 3/4 | 16 1/8 | 0 | ||||
28948 | NUCM | 200 | 15 | 14 3/4 | 17 1/2 | 0 | ||||
28949 | NUCO | 200 | 13 1/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/2 | 80400 | |
28950 | NUDN | 0 | 0 | |||||||
28951 | NUDY | 1000 | 0.0010 | 0 | ||||||
28952 | NUE | 200 | 53 7/8 | 53 | 53 7/8 | 53 | 53 3/8 | 54 | 600 | |
28953 | NUEB | 0 | 0 | |||||||
28954 | NUEG | 0 | 0 | |||||||
28955 | NUEH | 0 | 0 | |||||||
28956 | NUEL | 0 | 0 | |||||||
28957 | NUEN | 0 | 0 | |||||||
28958 | NUEO | 0 | 0 | |||||||
28959 | NUER | 0 | 0 | |||||||
28960 | NUES | 0 | 0 | |||||||
28961 | NUET | 0 | 0 | |||||||
28962 | NUF | 400 | 15 1/4 | 15 1/8 | 15 1/2 | 0 | ||||
28963 | NUGT | 10000 | 0.0050 | 0 | ||||||
28964 | NUHC | 100 | 9 1/8 | 9 21/32 | 9 3/4 | 9 1/8 | 9 1/8 | 9 3/8 | 57900 | |
28965 | NUI | 300 | 19 7/8 | 0 | ||||||
28966 | NUKE | 3300 | 1.1250 | 1.0200 | 1.5000 | 0 | ||||
28967 | NUKO | 1000 | 15.0000 | 0 | ||||||
28968 | NULM | 0 | 0 | |||||||
28969 | NUM | 1000 | 15 5/8 | 15 5/8 | 16 1/8 | 0 | ||||
28970 | NUMB | 0 | 0 | |||||||
28971 | NUMD | 3000 | 1 15/16 | 2 1/8 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/16 | 56100 | |
28972 | NUMDW | 2500 | 1/4 | 1/4 | 1/4 | 1/4 | 7/32 | 5/16 | 27500 | |
28973 | NUMR | 2500 | 15 3/8 | 15 1/2 | 15 5/8 | 15 1/4 | 15 1/4 | 15 5/8 | 24800 | |
28974 | NUMX | 1000 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
28975 | NUN | 100 | 15 5/8 | 15 1/2 | 15 7/8 | 0 | ||||
28976 | NUO | 200 | 16 5/8 | 16 1/4 | 17 | 0 | ||||
28977 | NUOG | 10000 | 0.2600 | 0.3000 | 0.3000 | 0.2400 | 0.2500 | 0.2600 | 314500 | |
28978 | NUPI | 0 | 0 | |||||||
28979 | NUPIW | 0 | 0 | |||||||
28980 | NURC | 500 | 9.0000 | 6.0000 | 9.0000 | 6.0000 | 7.0000 | 9.0000 | 18600 | |
28981 | NURCF | 0 | 0 | |||||||
28982 | NURO | 7000 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1600 | 14000 | |
28983 | NURS | 2000 | 1 17/64 | 1 15/32 | 1 15/32 | 1 1/4 | 1 1/4 | 1 5/16 | 97300 | |
28984 | NURSW | 2300 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 3/8 | 2900 | |
28985 | NURT | 0 | 0 | |||||||
28986 | NURTF | 500 | 2 1/8 | 2 | 2 1/8 | 2 | 2 1/8 | 2 3/8 | 17500 | |
28987 | NUSC | 0 | 0 | |||||||
28988 | NUSFX | 0 | 17.99 | 17.99 | 18.94 | 0 | ||||
28989 | NUT | 500 | 3 5/8 | 3 3/8 | 3 1/2 | 0 | ||||
28990 | NUTK | 5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4375 | 0.7500 | 10500 | |
28991 | NUTX | 1500 | 1.1250 | 0.9062 | 1.1562 | 0.9062 | 1.0312 | 1.1250 | 8000 | |
28992 | NUV | 500 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 5/8 | 1700 | |
28993 | NUVBX | 0 | 9.30 | 9.30 | 9.30 | 0 | ||||
28994 | NUVI | 0 | 0 | |||||||
28995 | NUVXX | 0 | 0.34 | 3.16 | 3.18 | 5343 | ||||
28996 | NUWT | 0 | 0 | |||||||
28997 | NUWTW | 600 | 7/32 | 7/32 | 1/4 | 7/32 | 7/32 | 9/32 | 22800 | |
28998 | NUZA | 10000 | 0.1500 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1500 | 92900 | |
28999 | NVA | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 1/2 | 9 7/8 | 500 | |
29000 | NVAA | 0 | 0 | |||||||
29001 | NVAAX | 0 | 10.55 | 10.55 | 11.05 | 0 | ||||
29002 | NVABX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
29003 | NVAEX | 0 | 30.71 | 30.71 | 32.16 | 0 | ||||
29004 | NVAF | 0 | 0 | |||||||
29005 | NVAFX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
29006 | NVAI | 0 | 0 | |||||||
29007 | NVAL | 1000 | 3 1/2 | 3 9/16 | 3 9/16 | 3 1/4 | 3 1/4 | 3 1/2 | 34600 | |
29008 | NVAM | 0 | 0 | |||||||
29009 | NVAN | 0 | 0 | |||||||
29010 | NVANX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
29011 | NVAT | 0 | 0 | |||||||
29012 | NVAU | 0 | 0 | |||||||
29013 | NVB.V | 0 | 0 | |||||||
29014 | NVBw | 700 | 30 | 29 5/8 | 30 | 0 | ||||
29015 | NVC | 300 | 14 7/8 | 16 | 16 3/8 | 0 | ||||
29016 | NVCBX | 0 | 19.13 | 19.13 | 19.13 | 0 | ||||
29017 | NVCN | 1000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
29018 | NVDEX | 0 | 33.32 | 33.32 | 33.32 | 0 | ||||
29019 | NVDM | 1000 | 10 1/4 | 10 1/8 | 10 1/2 | 10 | 10 1/4 | 10 3/8 | 99900 | |
29020 | NVEA | 0 | 0 | |||||||
29021 | NVF | 0 | 0 | |||||||
29022 | NVGAX | 0 | 11.12 | 11.12 | 11.55 | 0 | ||||
29023 | NVGBX | 0 | 24.56 | 24.56 | 24.56 | 0 | ||||
29024 | NVGEX | 0 | 30.23 | 30.23 | 30.23 | 0 | ||||
29025 | NVGIX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
29026 | NVGPU | 0 | 0 | |||||||
29027 | NVIC | 4600 | 3 | 3 1/2 | 3 1/2 | 3 | 3 | 3 5/8 | 11100 | |
29028 | NVID | 5000 | 0.2600 | 0.2600 | 0.2800 | 0.2500 | 0.2400 | 0.2600 | 215300 | |
29029 | NVIEX | 0 | 30.71 | 30.71 | 30.71 | 0 | ||||
29030 | NVINX | 0 | 35.95 | 35.95 | 35.95 | 0 | ||||
29031 | NVIS | 0 | 0 | |||||||
29032 | NVITX | 0 | 20.20 | 20.20 | 20.20 | 0 | ||||
29033 | NVLCX | 0 | 29.26 | 29.26 | 29.26 | 0 | ||||
29034 | NVLEX | 0 | 17.79 | 17.79 | 17.79 | 0 | ||||
29035 | NVLNX | 0 | 17.72 | 17.72 | 17.72 | 0 | ||||
29036 | NVLS | 1000 | 57 1/2 | 58 | 58 1/2 | 55 3/4 | 57 1/2 | 57 7/8 | 1458800 | |
29037 | NVLUX | 0 | 17.80 | 17.80 | 17.80 | 0 | ||||
29038 | NVLY | 0 | 0 | |||||||
29039 | NVLYA | 100 | 119.0000 | 118.0000 | 129.0000 | 0 | ||||
29040 | NVLYB | 200 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 7.5000 | 300 | |
29041 | NVLYD | 0 | 0 | |||||||
29042 | NVMBX | 0 | 21.55 | 21.55 | 21.55 | 0 | ||||
29043 | NVMD | 0 | 0 | |||||||
29044 | NVMFX | 0 | 27.46 | 27.46 | 27.46 | 0 | ||||
29045 | NVMH | 6200 | 6.3750 | 6.1250 | 6.6250 | 5.8750 | 6.2500 | 6.6250 | 31300 | |
29046 | NVMNX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
29047 | NVN | 1200 | 16 3/8 | 16 1/8 | 16 1/2 | 0 | ||||
29048 | NVNU | 2400 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
29049 | NVO | 100 | 43 | 46 1/4 | 46 3/4 | 0 | ||||
29050 | NVOB | 0 | 0 | |||||||
29051 | NVOD | 0 | 0 | |||||||
29052 | NVON | 0 | 0 | |||||||
29053 | NVOO | 0 | 0 | |||||||
29054 | NVP | 500 | 20 3/8 | 20 3/8 | 20 1/2 | 20 3/8 | 20 1/4 | 20 5/8 | 2500 | |
29055 | NVPL | 0 | 0 | |||||||
29056 | NVPM | 0 | 0 | |||||||
29057 | NVR | 200 | 9 1/4 | 9 7/8 | 10 3/8 | 0 | ||||
29058 | NVR.W | 0 | 0 | |||||||
29059 | NVR/WS | 3000 | 7/16 | 7/16 | 3/4 | 0 | ||||
29060 | NVRws | 0 | 0 | |||||||
29061 | NVSAX | 0 | 10.26 | 10.26 | 10.42 | 0 | ||||
29062 | NVSCX | 0 | 32.79 | 32.79 | 32.79 | 0 | ||||
29063 | NVSIX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
29064 | NVSN | 300 | 2 | 1 11/16 | 2 | 1 11/16 | 1 11/16 | 2 | 2300 | |
29065 | NVSNW | 10000 | 5/8 | 9/16 | 5/8 | 9/16 | 1/2 | 3/4 | 28000 | |
29066 | NVSPF | 0 | 10.4800 | 0 | ||||||
29067 | NVSR | 0 | 0 | |||||||
29068 | NVSRF | 0 | 0.2700 | 0 | ||||||
29069 | NVST | 0 | 0 | |||||||
29070 | NVSTW | 0 | 0 | |||||||
29071 | NVTK | 1000 | 9 | 0 | ||||||
29072 | NVTKW | 1000 | 6 7/8 | 0 | ||||||
29073 | NVUE | 5000 | 3 1/2 | 4 1/16 | 4 1/16 | 3 1/2 | 3 1/2 | 3 3/4 | 47200 | |
29074 | NVX | 100 | 22 3/4 | 22 3/8 | 23 3/8 | 0 | ||||
29075 | NVXI | 0 | 0 | |||||||
29076 | NVXN | 0 | 0 | |||||||
29077 | NVXS | 0 | 0 | |||||||
29078 | NVXX | 0 | 0 | |||||||
29079 | NVYL | 200 | 2.0000 | 2.0000 | 2.1250 | 2.0000 | 2.0000 | 2.1250 | 2300 | |
29080 | NW | 100 | 68 1/2 | 69 3/8 | 70 | 0 | ||||
29081 | NW+A | 0 | 0 | |||||||
29082 | NWA | 0 | 0 | |||||||
29083 | NWAC | 1900 | 41 1/8 | 42 1/8 | 42 5/8 | 40 3/4 | 40 3/4 | 41 1/8 | 627400 | |
29084 | NWAGF | 0 | 0 | |||||||
29085 | NWBK | 0 | 0 | |||||||
29086 | NWC/WS | 0 | 4 1/4 | 6 1/4 | 0 | |||||
29087 | NWCA | 1500 | 15/16 | 1 1/8 | 1 1/8 | 15/16 | 15/16 | 1 3/8 | 3000 | |
29088 | NWCG | 200 | 24 5/8 | 24 7/8 | 25 1/16 | 24 5/8 | 24 5/8 | 24 7/8 | 86900 | |
29089 | NWCI | 1000 | 3 | 3 1/16 | 3 1/8 | 3 | 3 | 3 1/4 | 15200 | |
29090 | NWCM | 0 | 0 | |||||||
29091 | NWCMY | 0 | 3.5000 | 0 | ||||||
29092 | NWCOX | 0 | 10.22 | 10.22 | 10.62 | 0 | ||||
29093 | NWCXX | 0 | 0.72 | 4.74 | 4.86 | 5452 | ||||
29094 | NWE | 10000 | 4 3/4 | 6 | 8 | 0 | ||||
29095 | NWEA | 0 | 0 | |||||||
29096 | NWEI | 0 | 0 | |||||||
29097 | NWEP | 0 | 0 | |||||||
29098 | NWEQ | 1000 | 11 3/4 | 11 1/4 | 12 1/4 | 0 | ||||
29099 | NWET | 0 | 0 | |||||||
29100 | NWFX | 0 | 0 | |||||||
29101 | NWGSX | 0 | 25.34 | 25.34 | 26.53 | 0 | ||||
29102 | NWGXX | 0 | 0.51 | 4.91 | 5.09 | 17855 | ||||
29103 | NWIN | 100 | 59.0000 | 0 | ||||||
29104 | NWIR | 100 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 100 | |
29105 | NWIXX | 0 | 0.73 | 5.04 | 5.18 | 20485 | ||||
29106 | NWK | 100 | 14 3/4 | 14 1/2 | 15 3/8 | 0 | ||||
29107 | NWKI | 0 | 0 | |||||||
29108 | NWKN | 0 | 0 | |||||||
29109 | NWKR | 0 | 0 | |||||||
29110 | NWKS | 0 | 0 | |||||||
29111 | NWKT | 0 | 0 | |||||||
29112 | NWKW | 0 | 0 | |||||||
29113 | NWKX | 0 | 0 | |||||||
29114 | NWKY | 0 | 0 | |||||||
29115 | NWL | 300 | 31 1/8 | 31 3/8 | 31 3/4 | 0 | ||||
29116 | NWLF | 0 | 0 | |||||||
29117 | NWLG | 0 | 0 | |||||||
29118 | NWLI | 0 | 0 | |||||||
29119 | NWLIA | 100 | 83 1/2 | 83 1/2 | 83 3/4 | 83 1/2 | 83 1/2 | 86 | 400 | |
29120 | NWLL | 0 | 0 | |||||||
29121 | NWLLP | 0 | 0 | |||||||
29122 | NWLN | 0 | 0 | |||||||
29123 | NWLS | 0 | 0 | |||||||
29124 | NWLT | 0 | 0 | |||||||
29125 | NWLY | 0 | 0 | |||||||
29126 | NWMC | 500 | 0.3750 | 0.3750 | 1.2500 | 0 | ||||
29127 | NWMS | 0 | 0 | |||||||
29128 | NWMXX | 0 | 0.59 | 3.00 | 3.05 | 603 | ||||
29129 | NWNF | 0 | 0 | |||||||
29130 | NWNG | 700 | 25 | 25 1/2 | 25 5/8 | 25 | 25 | 25 1/2 | 47700 | |
29131 | NWNGL | 5000 | 107.3750 | 0 | ||||||
29132 | NWNGM | 0 | 0 | |||||||
29133 | NWNR | 0 | 0 | |||||||
29134 | NWPCE | 0 | 0 | |||||||
29135 | NWPS | 0 | 0 | |||||||
29136 | NWPSO | 0 | 0 | |||||||
29137 | NWPX | 100 | 15 3/4 | 15 7/16 | 15 3/4 | 15 1/4 | 15 1/4 | 15 3/4 | 21600 | |
29138 | NWRD | 3000 | 2.7500 | 1.2500 | 2.5000 | 0 | ||||
29139 | NWRK | 4800 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0000 | 4800 | |
29140 | NWRXX | 0 | 0.72 | 5.08 | 5.22 | 12396 | ||||
29141 | NWS | 900 | 21 | 21 3/8 | 21 3/4 | 0 | ||||
29142 | NWSA | 0 | 0 | |||||||
29143 | NWSB | 500 | 13 3/4 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 3/4 | 8100 | |
29144 | NWSC | 0 | 0 | |||||||
29145 | NWSD | 0 | 0 | |||||||
29146 | NWSE | 0 | 0 | |||||||
29147 | NWSF | 0 | 0 | |||||||
29148 | NWSG | 0 | 0 | |||||||
29149 | NWSH | 0 | 0 | |||||||
29150 | NWSI | 0 | 0 | |||||||
29151 | NWSJ | 0 | 0 | |||||||
29152 | NWSK | 0 | 0 | |||||||
29153 | NWSL | 0 | 0 | |||||||
29154 | NWSLF | 0 | 0 | |||||||
29155 | NWSM | 0 | 0 | |||||||
29156 | NWSN | 0 | 0 | |||||||
29157 | NWSNF | 0 | 1.4200 | 0 | ||||||
29158 | NWSO | 0 | 0 | |||||||
29159 | NWSP | 0 | 0 | |||||||
29160 | NWSR | 0 | 0 | |||||||
29161 | NWSS | 300 | 3/4 | 7/8 | 7/8 | 5/8 | 11/16 | 7/8 | 19100 | |
29162 | NWST | 0 | 0 | |||||||
29163 | NWSV | 0 | 0 | |||||||
29164 | NWSW | 200 | 5 | 5 | 5 | 4 3/4 | 4 3/4 | 5 | 41300 | |
29165 | NWSX | 0 | 0 | |||||||
29166 | NWSY | 0 | 0 | |||||||
29167 | NWSp | 200 | 17 5/8 | 17 5/8 | 17 3/4 | 17 5/8 | 7800 | |||
29168 | NWTFX | 0 | 10.09 | 10.09 | 10.48 | 0 | ||||
29169 | NWTH | 0 | 0 | |||||||
29170 | NWTL | 1000 | 4 | 3 3/4 | 4 1/2 | 3 5/8 | 3 7/8 | 4 1/4 | 82300 | |
29171 | NWTVF | 0 | 0.2800 | 0 | ||||||
29172 | NWTXX | 0 | 0.48 | 4.76 | 4.88 | 9304 | ||||
29173 | NWV | 0 | 313.57 | 0 | ||||||
29174 | NWVI | 0 | 0 | |||||||
29175 | NWVPF | 0 | 4.4000 | 0 | ||||||
29176 | NWWOX | 0 | 10.56 | 10.56 | 11.09 | 0 | ||||
29177 | NWX | 0 | 316.90 | 314.03 | 318.82 | 309.42 | 0 | |||
29178 | NWXO | 0 | 0 | |||||||
29179 | NWXpA | 1300 | 25 | 24 7/8 | 25 | 24 7/8 | 4300 | |||
29180 | NWpA | 91300 | 26 59/64 | 0 | ||||||
29181 | NWpB | 500 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 3700 | |||
29182 | NX | 100 | 27 1/2 | 26 1/4 | 26 5/8 | 0 | ||||
29183 | NXA | 200 | 32 | 32 | 32 | 32 | 700 | |||
29184 | NXC | 200 | 13 | 13 1/2 | 14 1/4 | 0 | ||||
29185 | NXCO | 3000 | 12 3/4 | 13 1/2 | 13 5/8 | 12 5/8 | 12 5/8 | 12 3/4 | 269100 | |
29186 | NXI | 0 | 0 | |||||||
29187 | NXLF | 0 | 0 | |||||||
29188 | NXN | 600 | 13 3/4 | 13 1/8 | 13 1/2 | 0 | ||||
29189 | NXOHX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
29190 | NXP | 600 | 14 5/8 | 14 5/8 | 15 | 0 | ||||
29191 | NXQ | 100 | 14 3/8 | 14 3/8 | 14 3/4 | 0 | ||||
29192 | NXR | 200 | 13 3/4 | 13 3/4 | 13 3/4 | 13 3/4 | 13 1/2 | 14 | 200 | |
29193 | NXSF | 0 | 0 | |||||||
29194 | NXSw | 0 | 0 | |||||||
29195 | NXT | 0 | 0 | |||||||
29196 | NXTR | 1300 | 13 5/8 | 13 3/4 | 14 1/4 | 13 3/8 | 13 1/2 | 14 | 100000 | |
29197 | NXUL | 0 | 0 | |||||||
29198 | NXULF | 100 | 5/8 | 5/8 | 1 1/8 | 0 | ||||
29199 | NXUS | 0 | 0 | |||||||
29200 | NXUSF | 2000 | 3 1/4 | 3 3/8 | 3 3/8 | 3 1/8 | 3 1/8 | 3 1/4 | 54600 | |
29201 | NXUW | 0 | 0 | |||||||
29202 | NXUWF | 2000 | 3/8 | 1/4 | 1/2 | 0 | ||||
29203 | NXUZ | 0 | 0 | |||||||
29204 | NXUZF | 2500 | 3/8 | 3/8 | 3/4 | 0 | ||||
29205 | NYB | 100 | 35 1/2 | 33 7/8 | 34 1/4 | 0 | ||||
29206 | NYBE | 0 | 0 | |||||||
29207 | NYBK | 0 | 0 | |||||||
29208 | NYBS | 100 | 6 3/4 | 6 3/4 | 7 3/8 | 6 3/4 | 6 3/4 | 7 1/8 | 32400 | |
29209 | NYCL | 3000 | 0.0200 | 0 | ||||||
29210 | NYCLE | 0 | 0 | |||||||
29211 | NYCO | 1000 | 5 3/4 | 5 9/16 | 5 3/4 | 0 | ||||
29212 | NYCOA | 2000 | 5 3/4 | 5 5/8 | 5 3/4 | 0 | ||||
29213 | NYCOB | 0 | 0 | |||||||
29214 | NYCXX | 0 | 0.47 | 2.94 | 2.98 | 240 | ||||
29215 | NYD | 600 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 600 | |||
29216 | NYDXX | 0 | 0.40 | 2.82 | 2.86 | 2653 | ||||
29217 | NYDw | 0 | 19 3/4 | 20 1/4 | 0 | |||||
29218 | NYER | 1500 | 14 3/4 | 15 1/4 | 15 3/8 | 14 1/2 | 14 1/2 | 15 | 45500 | |
29219 | NYHC | 0 | 0 | |||||||
29220 | NYIFX | 0 | 10.48 | 10.48 | 10.59 | 0 | ||||
29221 | NYLE | 2000 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0000 | 1.2500 | 2000 | |
29222 | NYLXF | 0 | 2.0500 | 0 | ||||||
29223 | NYM | 300 | 17 5/8 | 0 | ||||||
29224 | NYMFX | 0 | 0.88 | 0.88 | 0.88 | 0 | ||||
29225 | NYML | 0 | 0 | |||||||
29226 | NYMR | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.5000 | 100 | |
29227 | NYN | 300 | 47 | 47 1/4 | 47 1/2 | 46 5/8 | 46 1/2 | 47 1/8 | 7000 | |
29228 | NYNA | 0 | 0 | |||||||
29229 | NYNB | 0 | 0 | |||||||
29230 | NYNC | 0 | 0 | |||||||
29231 | NYNCY | 10000 | 19 | 19 | 19 | 19 | 19 | 19 1/8 | 12800 | |
29232 | NYND | 0 | 0 | |||||||
29233 | NYNE | 0 | 0 | |||||||
29234 | NYNG | 0 | 0 | |||||||
29235 | NYNH | 0 | 0 | |||||||
29236 | NYNI | 0 | 0 | |||||||
29237 | NYNK | 0 | 0 | |||||||
29238 | NYNL | 0 | 0 | |||||||
29239 | NYNM | 0 | 0 | |||||||
29240 | NYNN | 0 | 0 | |||||||
29241 | NYNO | 0 | 0 | |||||||
29242 | NYNP | 0 | 0 | |||||||
29243 | NYNR | 0 | 0 | |||||||
29244 | NYNS | 0 | 0 | |||||||
29245 | NYNT | 0 | 0 | |||||||
29246 | NYNV | 0 | 0 | |||||||
29247 | NYNW | 0 | 0 | |||||||
29248 | NYNX | 0 | 0 | |||||||
29249 | NYNY | 0 | 0 | |||||||
29250 | NYRR | 10000 | 0.0950 | 0.0900 | 0.0950 | 0.0825 | 0.0850 | 0.0950 | 218200 | |
29251 | NYSE | 0 | 0 | |||||||
29252 | NYT | 0 | 0 | |||||||
29253 | NYT.A | 0 | 0 | |||||||
29254 | NYT/A | 800 | 37 1/2 | 36 7/8 | 38 | 0 | ||||
29255 | NYTA | 0 | 0 | |||||||
29256 | NYTB | 0 | 0 | |||||||
29257 | NYTC | 0 | 0 | |||||||
29258 | NYTE | 0 | 0 | |||||||
29259 | NYTEP | 0 | 0 | |||||||
29260 | NYTH | 0 | 0 | |||||||
29261 | NYTK | 0 | 0 | |||||||
29262 | NYTP | 0 | 0 | |||||||
29263 | NYTR | 0 | 0 | |||||||
29264 | NYTS | 25000 | 0.1250 | 0.1875 | 0.2000 | 0.1250 | 0.1250 | 0.1875 | 70000 | |
29265 | NYTXX | 0 | 0.73 | 2.96 | 3.02 | 790 | ||||
29266 | NYVA | 15000 | 0.0900 | 0.1000 | 0.1100 | 0.0900 | 0.0800 | 0.1200 | 134000 | |
29267 | NYVBX | 0 | 18.35 | 18.35 | 18.35 | 0 | ||||
29268 | NYVCX | 0 | 18.40 | 18.40 | 18.40 | 0 | ||||
29269 | NYVTX | 0 | 18.59 | 18.59 | 19.52 | 0 | ||||
29270 | NYX | 0 | 0 | |||||||
29271 | NZ | 500 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 500 | |||
29272 | NZT | 100 | 84 3/8 | 84 3/8 | 84 3/8 | 84 3/8 | 84 1/2 | 85 | 100 | |
29273 | NZTCF | 0 | 5.4500 | 0 | ||||||
29274 | NZTF | 0 | 0 | |||||||
29275 | NZTO | 0 | 0 | |||||||
29276 | NZYM | 400 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 7 15/16 | 8 1/8 | 75700 | |
29277 | NpEw | 4700 | 52 | 51 1/2 | 52 | 0 | ||||
29278 | Nw | 0 | 31 1/4 | 32 5/8 | 0 | |||||
29279 | O | 400 | 23 7/8 | 23 3/4 | 23 7/8 | 23 5/8 | 23 1/2 | 24 | 2600 | |
29280 | O.AAC | 0 | 0 | |||||||
29281 | O.AAP | 0 | 0 | |||||||
29282 | O.ABA | 0 | 0 | |||||||
29283 | O.ALU | 0 | 0 | |||||||
29284 | O.ATO | 0 | 0 | |||||||
29285 | O.BTR | 0 | 0 | |||||||
29286 | O.BUF | 0 | 0 | |||||||
29287 | O.DBN | 0 | 0 | |||||||
29288 | O.DBR | 0 | 0 | |||||||
29289 | O.DFC | 0 | 0 | |||||||
29290 | O.EGN | 0 | 0 | |||||||
29291 | O.GCR | 0 | 0 | |||||||
29292 | O.GFS | 0 | 0 | |||||||
29293 | O.GYP | 0 | 0 | |||||||
29294 | O.IM | 0 | 0 | |||||||
29295 | O.ISC | 0 | 0 | |||||||
29296 | O.JHN | 0 | 0 | |||||||
29297 | O.JMF | 0 | 0 | |||||||
29298 | O.KLO | 0 | 0 | |||||||
29299 | O.KOP | 0 | 0 | |||||||
29300 | O.LLA | 0 | 0 | |||||||
29301 | O.MNR | 0 | 0 | |||||||
29302 | O.MUR | 0 | 0 | |||||||
29303 | O.NBS | 0 | 0 | |||||||
29304 | O.NED | 0 | 0 | |||||||
29305 | O.OTS | 0 | 0 | |||||||
29306 | O.PPY | 0 | 0 | |||||||
29307 | O.RGD | 0 | 0 | |||||||
29308 | O.RGR | 0 | 0 | |||||||
29309 | O.SAA | 0 | 0 | |||||||
29310 | O.SAP | 0 | 0 | |||||||
29311 | O.SBC | 0 | 0 | |||||||
29312 | O.SOL | 0 | 0 | |||||||
29313 | O.SWB | 0 | 0 | |||||||
29314 | O.TIG | 0 | 0 | |||||||
29315 | O.TKM | 0 | 0 | |||||||
29316 | O.TNT | 0 | 0 | |||||||
29317 | O.VAA | 0 | 0 | |||||||
29318 | O.WDE | 0 | 0 | |||||||
29319 | OAADX | 0 | 20.14 | 20.14 | 20.14 | 0 | ||||
29320 | OAK | 200 | 23 1/4 | 24 1/4 | 24 1/4 | 23 1/4 | 22 7/8 | 23 3/8 | 5700 | |
29321 | OAKB | 0 | 0 | |||||||
29322 | OAKBX | 0 | 11.71 | 11.71 | 11.71 | 0 | ||||
29323 | OAKC | 2000 | 1 3/16 | 1 3/16 | 1 1/4 | 0 | ||||
29324 | OAKEX | 0 | 11.63 | 11.63 | 11.63 | 0 | ||||
29325 | OAKF | 1000 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 1000 | |
29326 | OAKI | 0 | 0 | |||||||
29327 | OAKIX | 0 | 15.32 | 15.32 | 15.32 | 0 | ||||
29328 | OAKK | 0 | 0 | |||||||
29329 | OAKMX | 0 | 34.47 | 34.47 | 34.47 | 0 | ||||
29330 | OAKP | 0 | 0 | |||||||
29331 | OAKR | 11700 | 2.4500 | 2.0000 | 2.5000 | 0 | ||||
29332 | OAKS | 3000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 1/8 | 3 1/8 | 3 1/4 | 33300 | |
29333 | OAKSX | 0 | 13.95 | 13.95 | 13.95 | 0 | ||||
29334 | OAKT | 17700 | 10 3/8 | 9 7/8 | 10 3/8 | 9 3/8 | 10 1/4 | 10 3/8 | 479000 | |
29335 | OAKVX | 0 | 17.86 | 17.86 | 17.86 | 0 | ||||
29336 | OAR | 100 | 17 3/4 | 0 | ||||||
29337 | OARA | 0 | 0 | |||||||
29338 | OARw | 0 | 0 | |||||||
29339 | OAS | 200 | 21 1/4 | 20 5/8 | 21 1/8 | 0 | ||||
29340 | OASC | 0 | 0 | |||||||
29341 | OASCX | 0 | 14.83 | 14.83 | 14.83 | 0 | ||||
29342 | OASI | 1000 | 4 11/16 | 4 1/4 | 4 3/4 | 4 1/4 | 4 1/4 | 5 | 5600 | |
29343 | OASpA | 1500 | 23 3/4 | 23 7/8 | 23 7/8 | 23 3/4 | 2000 | |||
29344 | OAT | 100 | 37 1/4 | 37 | 37 3/8 | 37 | 37 | 37 1/2 | 5900 | |
29345 | OATA | 0 | 0 | |||||||
29346 | OATB | 0 | 0 | |||||||
29347 | OATC | 0 | 0 | |||||||
29348 | OATD | 0 | 0 | |||||||
29349 | OATE | 0 | 0 | |||||||
29350 | OATG | 0 | 0 | |||||||
29351 | OATH | 0 | 0 | |||||||
29352 | OATI | 0 | 0 | |||||||
29353 | OATL | 0 | 0 | |||||||
29354 | OATM | 0 | 0 | |||||||
29355 | OATN | 0 | 0 | |||||||
29356 | OATO | 0 | 0 | |||||||
29357 | OATP | 0 | 0 | |||||||
29358 | OATR | 0 | 0 | |||||||
29359 | OATS | 300 | 19 1/2 | 19 1/2 | 19 1/2 | 19 | 19 1/8 | 19 1/2 | 86300 | |
29360 | OATT | 0 | 0 | |||||||
29361 | OATU | 0 | 0 | |||||||
29362 | OATW | 0 | 0 | |||||||
29363 | OATX | 0 | 0 | |||||||
29364 | OATZ | 0 | 0 | |||||||
29365 | OAU | 100 | 3 15/16 | 3 15/16 | 3 15/16 | 3 15/16 | 3 3/4 | 4 | 200 | |
29366 | OAV | 0 | 727.46 | 727.46 | 727.46 | 727.46 | 0 | |||
29367 | OAX | 0 | 73.14 | 73.20 | 73.68 | 72.78 | 0 | |||
29368 | OBCI | 1000 | 2 1/4 | 2 1/8 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 5700 | |
29369 | OBEGX | 0 | 31.60 | 31.60 | 31.60 | 0 | ||||
29370 | OBMCX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
29371 | OBRA | 0 | 0 | |||||||
29372 | OBS | 800 | 3/16 | 0 | ||||||
29373 | OBSE | 0 | 0 | |||||||
29374 | OBT | 0 | 18 1/4 | 18 7/8 | 0 | |||||
29375 | OBTI | 15000 | 0.2200 | 0.1900 | 0.2300 | 0 | ||||
29376 | OBTN | 0 | 0 | |||||||
29377 | OBTY | 10000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2300 | 0.2900 | 20000 | |
29378 | OC | 100 | 62 1/2 | 62 3/16 | 62 1/2 | 62 3/16 | 300 | |||
29379 | OCAAX | 0 | 14.51 | 14.51 | 14.51 | 0 | ||||
29380 | OCABX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
29381 | OCAD | 200 | 10 1/2 | 10 11/16 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 5200 | |
29382 | OCAI | 33400 | 12 3/16 | 12 | 12 1/4 | 11 7/8 | 12 | 12 1/4 | 775100 | |
29383 | OCAL | 3000 | 3 | 3 1/8 | 3 3/16 | 3 | 3 | 3 3/8 | 100100 | |
29384 | OCAS | 1000 | 35 7/16 | 34 3/8 | 35 1/2 | 34 | 34 7/8 | 35 1/2 | 631300 | |
29385 | OCBA | 0 | 0 | |||||||
29386 | OCBG | 0 | 0 | |||||||
29387 | OCC | 200 | 33 1/2 | 33 7/8 | 34 3/8 | 0 | ||||
29388 | OCCF | 1200 | 12 5/8 | 12 3/4 | 13 1/2 | 12 5/8 | 12 5/8 | 13 1/8 | 28600 | |
29389 | OCCL | 0 | 0 | |||||||
29390 | OCCT | 0 | 0 | |||||||
29391 | OCE | 0 | 0 | |||||||
29392 | OCE.A | 0 | 0 | |||||||
29393 | OCE.B | 0 | 0 | |||||||
29394 | OCE/B | 700 | 7 1/8 | 0 | ||||||
29395 | OCEB | 0 | 0 | |||||||
29396 | OCEN | 0 | 0 | |||||||
29397 | OCENY | 1000 | 111 1/2 | 107 1/8 | 107 7/8 | 0 | ||||
29398 | OCES | 0 | 0 | |||||||
29399 | OCESO | 0 | 0 | |||||||
29400 | OCESP | 0 | 0 | |||||||
29401 | OCEX | 5000 | 0.3000 | 0.2000 | 0.4000 | 0 | ||||
29402 | OCF | 200 | 38 | 37 1/2 | 38 | 0 | ||||
29403 | OCFA | 0 | 0 | |||||||
29404 | OCFC | 500 | 25 1/2 | 25 1/2 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 47700 | |
29405 | OCFG | 0 | 0 | |||||||
29406 | OCFH | 0 | 0 | |||||||
29407 | OCFI | 0 | 0 | |||||||
29408 | OCFM | 0 | 0 | |||||||
29409 | OCFN | 0 | 0 | |||||||
29410 | OCFO | 0 | 0 | |||||||
29411 | OCFR | 0 | 0 | |||||||
29412 | OCFS | 0 | 0 | |||||||
29413 | OCFT | 0 | 0 | |||||||
29414 | OCFU | 0 | 0 | |||||||
29415 | OCGT | 2000 | 1 3/32 | 1 1/8 | 1 5/32 | 15/16 | 1 1/32 | 1 3/32 | 193000 | |
29416 | OCHBX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
29417 | OCHCX | 0 | 13.05 | 13.05 | 13.05 | 0 | ||||
29418 | OCI/U | 0 | 0 | |||||||
29419 | OCI/WS | 300 | 1/4 | 0 | ||||||
29420 | OCIL | 0 | 0 | |||||||
29421 | OCIS | 1000 | 7 1/2 | 7 1/2 | 8 | 7 1/2 | 7 1/2 | 8 | 30700 | |
29422 | OCLB | 0 | 0 | |||||||
29423 | OCLI | 1500 | 10 7/8 | 11 1/4 | 11 1/4 | 10 1/2 | 10 5/8 | 11 | 24200 | |
29424 | OCO | 0 | 727.95 | 727.95 | 727.95 | 727.95 | 0 | |||
29425 | OCOM | 0 | 0 | |||||||
29426 | OCQ | 200 | 16 3/4 | 16 3/4 | 16 3/4 | 15 3/4 | 1500 | |||
29427 | OCQC | 0 | 0 | |||||||
29428 | OCQI | 0 | 0 | |||||||
29429 | OCQN | 0 | 0 | |||||||
29430 | OCQS | 0 | 0 | |||||||
29431 | OCQW | 0 | 0 | |||||||
29432 | OCR | 300 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 29 1/2 | 30 | 300 | |
29433 | OCRA | 0 | 0 | |||||||
29434 | OCRB | 0 | 0 | |||||||
29435 | OCRD | 0 | 0 | |||||||
29436 | OCRI | 0 | 0 | |||||||
29437 | OCRL | 0 | 0 | |||||||
29438 | OCRN | 0 | 0 | |||||||
29439 | OCRO | 0 | 0 | |||||||
29440 | OCRR | 0 | 0 | |||||||
29441 | OCRX | 3000 | 4 7/8 | 4 7/8 | 5 3/16 | 0 | ||||
29442 | OCRXU | 1000 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
29443 | OCRXW | 5000 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
29444 | OCRXZ | 4000 | 11/16 | 9/16 | 11/16 | 0 | ||||
29445 | OCRw | 0 | 23 7/8 | 28 1/8 | 0 | |||||
29446 | OCS | 0 | 753.07 | 753.07 | 753.07 | 753.07 | 0 | |||
29447 | OCSB | 0 | 0 | |||||||
29448 | OCTA | 2000 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1400 | 0.2000 | 2000 | |
29449 | OCTAW | 2000 | 0.0150 | 0.0150 | 0.0450 | 0 | ||||
29450 | OCTEX | 0 | 10.59 | 10.59 | 11.03 | 0 | ||||
29451 | OCTL | 2000 | 17 7/8 | 18 3/8 | 18 3/8 | 17 5/8 | 17 7/8 | 18 | 702500 | |
29452 | OCTS | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 1000 | |
29453 | OCTSW | 3700 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
29454 | OCWN | 100 | 29 3/4 | 30 1/4 | 30 1/2 | 29 1/8 | 29 | 29 3/4 | 23200 | |
29455 | OCX | 0 | 73.14 | 73.20 | 73.68 | 72.78 | 0 | |||
29456 | ODBW | 100 | 4.0000 | 0 | ||||||
29457 | ODC | 3000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 3000 | |||
29458 | ODDE | 200 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0800 | 200 | |
29459 | ODDS | 50000 | 0.0200 | 0.0050 | 0.0200 | 0 | ||||
29460 | ODET | 0 | 0 | |||||||
29461 | ODETA | 100 | 13 | 12 3/4 | 13 | 12 3/8 | 12 1/4 | 13 | 7200 | |
29462 | ODETB | 100 | 13 | 13 | 13 | 13 | 12 | 13 | 100 | |
29463 | ODFL | 500 | 8 15/16 | 9 | 9 1/8 | 8 3/4 | 8 3/4 | 9 1/2 | 14700 | |
29464 | ODGFX | 0 | 23.14 | 23.14 | 23.14 | 0 | ||||
29465 | ODIBX | 0 | 46.42 | 46.42 | 46.42 | 0 | ||||
29466 | ODIFX | 0 | 24.30 | 24.30 | 25.31 | 0 | ||||
29467 | ODIS | 11100 | 12 1/4 | 12 1/2 | 12 1/2 | 12 | 12 1/4 | 12 1/2 | 23900 | |
29468 | ODMIX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
29469 | ODP | 200 | 19 3/4 | 19 7/8 | 19 7/8 | 19 3/4 | 19 5/8 | 20 1/8 | 2800 | |
29470 | ODPA | 0 | 0 | |||||||
29471 | ODPB | 0 | 0 | |||||||
29472 | ODPC | 0 | 0 | |||||||
29473 | ODPD | 0 | 0 | |||||||
29474 | ODPE | 0 | 0 | |||||||
29475 | ODPG | 0 | 0 | |||||||
29476 | ODPI | 0 | 0 | |||||||
29477 | ODPK | 0 | 0 | |||||||
29478 | ODPL | 0 | 0 | |||||||
29479 | ODPM | 0 | 0 | |||||||
29480 | ODPN | 0 | 0 | |||||||
29481 | ODPO | 0 | 0 | |||||||
29482 | ODPR | 0 | 0 | |||||||
29483 | ODPS | 0 | 0 | |||||||
29484 | ODPT | 0 | 0 | |||||||
29485 | ODPU | 0 | 0 | |||||||
29486 | ODPW | 0 | 0 | |||||||
29487 | ODPX | 0 | 0 | |||||||
29488 | ODPY | 0 | 0 | |||||||
29489 | ODS | 0 | 0 | |||||||
29490 | ODSA | 5700 | 1.6250 | 1.5000 | 1.6250 | 1.2500 | 1.3125 | 1.6875 | 27300 | |
29491 | ODSI | 1000 | 13 1/2 | 13 1/2 | 14 | 13 1/4 | 13 1/2 | 13 5/8 | 214600 | |
29492 | ODSY | 0 | 0 | |||||||
29493 | ODSYW | 0 | 0 | |||||||
29494 | ODWA | 200 | 15 3/4 | 15 1/4 | 16 | 14 1/2 | 15 1/4 | 15 5/8 | 144700 | |
29495 | OE | 300 | 5 5/8 | 5 3/4 | 5 3/4 | 5 5/8 | 5 1/8 | 5 7/8 | 2300 | |
29496 | OEA | 100 | 39 | 40 1/8 | 40 5/8 | 0 | ||||
29497 | OEAAX | 0 | 16.20 | 16.20 | 16.96 | 0 | ||||
29498 | OEAL | 0 | 0 | |||||||
29499 | OEAT | 0 | 0 | |||||||
29500 | OEC | 300 | 22 7/8 | 23 | 23 | 22 7/8 | 22 3/4 | 23 1/8 | 5200 | |
29501 | OECA | 0 | 0 | |||||||
29502 | OECAX | 0 | 10.79 | 10.79 | 11.30 | 0 | ||||
29503 | OECB | 0 | 0 | |||||||
29504 | OECC | 0 | 0 | |||||||
29505 | OECF | 0 | 0 | |||||||
29506 | OECG | 0 | 0 | |||||||
29507 | OECM | 0 | 0 | |||||||
29508 | OECN | 0 | 0 | |||||||
29509 | OECO | 0 | 0 | |||||||
29510 | OECP | 0 | 0 | |||||||
29511 | OECR | 0 | 0 | |||||||
29512 | OECS | 0 | 0 | |||||||
29513 | OECT | 0 | 0 | |||||||
29514 | OECW | 0 | 0 | |||||||
29515 | OECpA | 200 | 45 | 0 | ||||||
29516 | OECpB | 150 | 53 | 0 | ||||||
29517 | OECpC | 100 | 57 | 0 | ||||||
29518 | OECpD | 100 | 54 3/4 | 0 | ||||||
29519 | OECpE | 80 | 102 1/8 | 101 | 103 | 0 | ||||
29520 | OECpG | 100 | 101 | 100 1/2 | 102 1/2 | 0 | ||||
29521 | OECpH | 100 | 103 | 102 | 104 | 0 | ||||
29522 | OECpM | 200 | 24 3/8 | 0 | ||||||
29523 | OECpT | 1000 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 1000 | |||
29524 | OEDC | 200 | 16 1/4 | 15 5/8 | 16 1/2 | 15 5/8 | 16 | 16 1/2 | 194800 | |
29525 | OEGAX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
29526 | OEGIX | 0 | 10.26 | 10.26 | 10.74 | 0 | ||||
29527 | OEGXX | 0 | 0.49 | 4.50 | 4.59 | 3266 | ||||
29528 | OEIAX | 0 | 15.46 | 15.46 | 16.19 | 0 | ||||
29529 | OEII | 4000 | 0.0550 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0700 | 14000 | |
29530 | OEIXX | 0 | 0.56 | 5.02 | 5.11 | 8168 | ||||
29531 | OEMIX | 0 | 10.78 | 10.78 | 11.11 | 0 | ||||
29532 | OEMXX | 0 | 0.56 | 4.78 | 4.88 | 4517 | ||||
29533 | OENAX | 0 | 15.12 | 15.12 | 16.04 | 0 | ||||
29534 | OENXX | 0 | 0.18 | 3.11 | 3.09 | 1105 | ||||
29535 | OET | 0 | 732.13 | 732.13 | 732.13 | 732.13 | 0 | |||
29536 | OETXX | 0 | 0.36 | 2.85 | 2.93 | 3882 | ||||
29537 | OEVGX | 0 | 9.25 | 9.25 | 9.54 | 0 | ||||
29538 | OEX | 0 | 731.35 | 731.96 | 736.79 | 727.77 | 0 | |||
29539 | OEXC | 0 | 0 | |||||||
29540 | OEXS | 0 | 0 | |||||||
29541 | OEZ | 0 | 731.35 | 731.96 | 736.79 | 727.77 | 0 | |||
29542 | OFALX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
29543 | OFCI | 0 | 0 | |||||||
29544 | OFCP | 500 | 16 1/2 | 16 1/4 | 16 5/8 | 16 1/4 | 16 1/4 | 16 5/8 | 13400 | |
29545 | OFF | 0 | 0 | |||||||
29546 | OFFI | 1000 | 3.5000 | 3.1250 | 3.7500 | 0 | ||||
29547 | OFFMX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
29548 | OFG | 0 | 0 | |||||||
29549 | OFHYX | 0 | 10.13 | 10.13 | 10.13 | 0 | ||||
29550 | OFIL | 0 | 0 | |||||||
29551 | OFIN | 0 | 1587.77 | 1585.37 | 1592.20 | 1582.56 | 0 | |||
29552 | OFIS | 8800 | 31 | 31 1/2 | 31 7/8 | 30 1/2 | 30 3/4 | 31 | 571200 | |
29553 | OFIX | 0 | 0 | |||||||
29554 | OFIXF | 300 | 8 5/8 | 8 5/8 | 9 | 8 5/8 | 8 3/8 | 8 5/8 | 15700 | |
29555 | OFL | 0 | 0 | |||||||
29556 | OFLAX | 0 | 11.25 | 11.25 | 11.81 | 0 | ||||
29557 | OFLBX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
29558 | OFLF | 5000 | 2.5000 | 2.3750 | 2.5000 | 2.3750 | 2.3750 | 2.6250 | 14500 | |
29559 | OFP | 0 | 0 | |||||||
29560 | OFT | 0 | 0 | |||||||
29561 | OFW | 0 | 0 | |||||||
29562 | OG | 500 | 19 5/8 | 19 7/8 | 20 | 19 5/8 | 19 3/8 | 20 | 2200 | |
29563 | OGABX | 0 | 12.60 | 12.60 | 12.60 | 0 | ||||
29564 | OGAO | 0 | 0 | |||||||
29565 | OGASX | 0 | 12.57 | 12.57 | 13.16 | 0 | ||||
29566 | OGBAX | 0 | 10.06 | 10.06 | 10.53 | 0 | ||||
29567 | OGDBX | 0 | 15.82 | 15.82 | 15.82 | 0 | ||||
29568 | OGDIX | 0 | 15.86 | 15.86 | 16.61 | 0 | ||||
29569 | OGDT | 0 | 0 | |||||||
29570 | OGE | 300 | 41 1/8 | 41 1/8 | 41 1/8 | 41 1/8 | 40 7/8 | 41 3/8 | 300 | |
29571 | OGEAX | 0 | 18.84 | 18.84 | 19.73 | 0 | ||||
29572 | OGEBX | 0 | 15.05 | 15.05 | 15.05 | 0 | ||||
29573 | OGEC | 0 | 0 | |||||||
29574 | OGECX | 0 | 20.60 | 20.60 | 20.60 | 0 | ||||
29575 | OGEE | 0 | 0 | |||||||
29576 | OGEEL | 200 | 79.8970 | 0 | ||||||
29577 | OGEEM | 100 | 67.2500 | 0 | ||||||
29578 | OGEEO | 100 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | 100 | |||
29579 | OGEGX | 0 | 20.79 | 20.79 | 22.06 | 0 | ||||
29580 | OGEIX | 0 | 18.84 | 18.84 | 18.84 | 0 | ||||
29581 | OGEN | 0 | 0 | |||||||
29582 | OGEO | 0 | 0 | |||||||
29583 | OGES | 0 | 0 | |||||||
29584 | OGEpA | 260 | 12 3/4 | 0 | ||||||
29585 | OGGAX | 0 | 9.84 | 9.84 | 10.30 | 0 | ||||
29586 | OGGBX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
29587 | OGGFX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
29588 | OGI | 0 | 0 | |||||||
29589 | OGI.A | 0 | 0 | |||||||
29590 | OGIBX | 0 | 19.00 | 19.00 | 19.00 | 0 | ||||
29591 | OGICX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
29592 | OGIL | 0 | 0 | |||||||
29593 | OGIXX | 0 | 0.34 | 2.88 | 2.93 | 388 | ||||
29594 | OGK/WS/A | 0 | 1/8 | 1/2 | 0 | |||||
29595 | OGK/WS/B | 0 | 1/4 | 5/8 | 0 | |||||
29596 | OGKX | 0 | 0 | |||||||
29597 | OGLBX | 0 | 39.96 | 39.96 | 39.96 | 0 | ||||
29598 | OGLCX | 0 | 40.53 | 40.53 | 40.53 | 0 | ||||
29599 | OGLDF | 0 | 3.3000 | 0 | ||||||
29600 | OGLE | 200 | 44 1/2 | 44 1/2 | 44 1/2 | 44 1/2 | 43 1/4 | 44 1/2 | 200 | |
29601 | OGLFX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
29602 | OGLGX | 0 | 17.41 | 17.41 | 17.41 | 0 | ||||
29603 | OGLVX | 0 | 10.54 | 10.54 | 10.87 | 0 | ||||
29604 | OGMBX | 0 | 13.83 | 13.83 | 13.83 | 0 | ||||
29605 | OGNB | 1500 | 10.7500 | 0 | ||||||
29606 | OGOBX | 0 | 19.60 | 19.60 | 19.60 | 0 | ||||
29607 | OGOXX | 0 | 0.40 | 3.14 | 3.20 | 540 | ||||
29608 | OGP | 0 | 0 | |||||||
29609 | OGS | 0 | 68.00 | 68.00 | 68.00 | 68.00 | 0 | |||
29610 | OGSBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
29611 | OGSI | 1000 | 2 1/2 | 2 5/16 | 2 1/2 | 2 1/4 | 2 3/8 | 2 1/2 | 76600 | |
29612 | OGSIW | 400 | 1 | 1 | 2 1/4 | 0 | ||||
29613 | OGT | 100 | 7 | 7 | 7 1/4 | 0 | ||||
29614 | OGTC | 0 | 0 | |||||||
29615 | OGTL | 0 | 0 | |||||||
29616 | OGVAX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
29617 | OGVFX | 0 | 11.58 | 11.58 | 11.58 | 0 | ||||
29618 | OGVXX | 0 | 0.38 | 5.26 | 5.50 | 9196 | ||||
29619 | OGp | 100 | 125 1/2 | 105 | 125 1/2 | 0 | ||||
29620 | OH | 300 | 21 | 22 1/4 | 22 1/4 | 21 | 21 1/8 | 21 1/2 | 51600 | |
29621 | OHBO | 2000 | 0.0312 | 0 | ||||||
29622 | OHC | 0 | 0 | |||||||
29623 | OHC.A | 0 | 0 | |||||||
29624 | OHC.B | 0 | 0 | |||||||
29625 | OHC/A | 100 | 7 1/4 | 0 | ||||||
29626 | OHC/B | 100 | 7 1/8 | 0 | ||||||
29627 | OHCA | 0 | 0 | |||||||
29628 | OHCB | 0 | 0 | |||||||
29629 | OHCI | 0 | 0 | |||||||
29630 | OHCL | 0 | 0 | |||||||
29631 | OHEFX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
29632 | OHG | 200 | 25 | 23 1/8 | 23 1/2 | 0 | ||||
29633 | OHGU | 0 | 0 | |||||||
29634 | OHI | 100 | 31 3/4 | 31 5/8 | 31 3/4 | 31 5/8 | 31 1/2 | 31 7/8 | 800 | |
29635 | OHIN | 0 | 0 | |||||||
29636 | OHIP | 0 | 0 | |||||||
29637 | OHIPM | 400 | 63.5250 | 0 | ||||||
29638 | OHIPP | 100 | 59.1000 | 0 | ||||||
29639 | OHL | 0 | 726.97 | 726.97 | 726.97 | 726.97 | 0 | |||
29640 | OHM | 100 | 8 3/8 | 8 1/8 | 8 3/8 | 8 1/8 | 8 1/8 | 8 3/8 | 400 | |
29641 | OHMB | 0 | 0 | |||||||
29642 | OHMC | 0 | 0 | |||||||
29643 | OHMCG | 25 | 92 | 91 | 92 | 89 1/2 | 89 1/2 | 92 | 75 | |
29644 | OHMK | 0 | 0 | |||||||
29645 | OHMX | 0 | 0 | |||||||
29646 | OHPOP | 20000 | 99.7400 | 0 | ||||||
29647 | OHRI | 1000 | 7 1/8 | 5 1/2 | 7 1/4 | 91300 | ||||
29648 | OHSC | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/8 | 1000 | |
29649 | OHSI | 100 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 100 | |
29650 | OHSL | 3800 | 20 5/8 | 20 1/2 | 21 1/2 | 0 | ||||
29651 | OHSV | 0 | 0 | |||||||
29652 | OHTXX | 0 | 0.57 | 3.14 | 3.19 | 590 | ||||
29653 | OHYBX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
29654 | OHYCX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
29655 | OHw | 0 | 24 | 24 1/2 | 0 | |||||
29656 | OI | 100 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 | 18 1/2 | 100 | |
29657 | OIA | 5500 | 9 | 8 7/8 | 9 | 0 | ||||
29658 | OIAC | 0 | 0 | |||||||
29659 | OIB | 800 | 8 3/4 | 8 5/8 | 9 | 0 | ||||
29660 | OIBAX | 0 | 5.62 | 5.62 | 5.90 | 0 | ||||
29661 | OIBBX | 0 | 5.61 | 5.61 | 5.61 | 0 | ||||
29662 | OIBCX | 0 | 5.61 | 5.61 | 5.61 | 0 | ||||
29663 | OIC | 1600 | 9 7/8 | 9 3/4 | 10 1/8 | 0 | ||||
29664 | OICO | 2000 | 3 3/8 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 15100 | |
29665 | OIEAX | 0 | 15.43 | 15.43 | 15.43 | 0 | ||||
29666 | OIEIX | 0 | 18.97 | 18.97 | 19.86 | 0 | ||||
29667 | OIF | 100 | 6 | 6 | 6 | 6 | 5 3/4 | 6 1/8 | 100 | |
29668 | OIGAX | 0 | 11.73 | 11.73 | 12.45 | 0 | ||||
29669 | OIGBX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
29670 | OII | 800 | 16 1/4 | 16 3/8 | 16 3/8 | 16 1/4 | 16 1/4 | 16 3/4 | 1100 | |
29671 | OIIO | 0 | 0 | |||||||
29672 | OIL | 1000 | 47 7/8 | 48 5/8 | 48 5/8 | 47 7/8 | 47 5/8 | 48 1/8 | 2500 | |
29673 | OIL.B | 0 | 0 | |||||||
29674 | OILC | 0 | 0 | |||||||
29675 | OILE | 0 | 0 | |||||||
29676 | OILG | 0 | 0 | |||||||
29677 | OILK | 0 | 0 | |||||||
29678 | OILL | 0 | 0 | |||||||
29679 | OILO | 0 | 0 | |||||||
29680 | OILS | 0 | 0 | |||||||
29681 | OILT | 0 | 0 | |||||||
29682 | OILX | 0 | 0 | |||||||
29683 | OIMTX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
29684 | OIS | 300 | 4 1/2 | 4 1/2 | 5 | 0 | ||||
29685 | OISBX | 0 | 17.43 | 17.43 | 17.43 | 0 | ||||
29686 | OISI | 2000 | 4 1/2 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 3/4 | 31600 | |
29687 | OITCX | 0 | 14.87 | 14.87 | 14.87 | 0 | ||||
29688 | OITN | 0 | 0 | |||||||
29689 | OIX | 0 | 223.35 | 224.45 | 224.47 | 222.38 | 223.00 | 223.53 | 0 | |
29690 | OJ | 500 | 7 3/4 | 0 | ||||||
29691 | OJOC | 1000 | 9.0000 | 0 | ||||||
29692 | OKE | 300 | 26 1/2 | 26 3/4 | 27 1/8 | 0 | ||||
29693 | OKEF | 0 | 0 | |||||||
29694 | OKEI | 0 | 0 | |||||||
29695 | OKEK | 0 | 0 | |||||||
29696 | OKEN | 1000 | 47 3/4 | 47 1/4 | 48 7/8 | 47 | 47 5/8 | 47 7/8 | 439100 | |
29697 | OKEO | 0 | 0 | |||||||
29698 | OKEOP | 100 | 31.2500 | 0 | ||||||
29699 | OKET | 0 | 0 | |||||||
29700 | OKEV | 0 | 0 | |||||||
29701 | OKEZ | 0 | 0 | |||||||
29702 | OKP | 200 | 8 3/8 | 0 | ||||||
29703 | OKRG | 1000 | 0.6250 | 0.6250 | 1.1250 | 0 | ||||
29704 | OKS | 0 | 0 | |||||||
29705 | OKS.A | 0 | 0 | |||||||
29706 | OKS.B | 0 | 0 | |||||||
29707 | OKSB | 200 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 19 3/4 | 20 3/4 | 700 | |
29708 | OKSBP | 200 | 25 1/4 | 25 1/4 | 26 | 0 | ||||
29709 | OLC | 0 | 0 | |||||||
29710 | OLC.A | 0 | 0 | |||||||
29711 | OLCM | 0 | 0 | |||||||
29712 | OLCMF | 1200 | 18 | 17 5/8 | 18 3/8 | 17 5/8 | 18 | 18 3/8 | 140700 | |
29713 | OLDB | 100 | 37 1/4 | 37 1/4 | 37 1/4 | 37 | 37 | 37 1/4 | 2300 | |
29714 | OLDF | 7700 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | 7700 | |||
29715 | OLEI | 0 | 0 | |||||||
29716 | OLEX | 22000 | 0.4062 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4200 | 86500 | |
29717 | OLGAX | 0 | 17.66 | 17.66 | 18.49 | 0 | ||||
29718 | OLGC | 800 | 6 | 6 | 6 1/8 | 5 3/4 | 5 7/8 | 6 1/16 | 327100 | |
29719 | OLGR | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 14 1/4 | 15 1/2 | 300 | |
29720 | OLIO | 1000 | 0.4375 | 0 | ||||||
29721 | OLIPY | 0 | 0.5500 | 0 | ||||||
29722 | OLIV | 0 | 0 | |||||||
29723 | OLK | 500 | 48 7/8 | 0 | ||||||
29724 | OLLOF | 0 | 21.7500 | 0 | ||||||
29725 | OLM | 200 | 14 | 14 | 14 | 14 | 13 3/4 | 14 1/8 | 800 | |
29726 | OLMB | 0 | 0 | |||||||
29727 | OLMC | 0 | 0 | |||||||
29728 | OLME | 0 | 0 | |||||||
29729 | OLMI | 0 | 0 | |||||||
29730 | OLMM | 0 | 0 | |||||||
29731 | OLMN | 0 | 0 | |||||||
29732 | OLMR | 0 | 0 | |||||||
29733 | OLMS | 0 | 0 | |||||||
29734 | OLMT | 0 | 0 | |||||||
29735 | OLMXX | 0 | 0.56 | 4.52 | 4.62 | 3844 | ||||
29736 | OLN | 100 | 40 1/4 | 40 1/8 | 40 1/4 | 40 1/8 | 39 7/8 | 40 1/4 | 800 | |
29737 | OLNC | 0 | 0 | |||||||
29738 | OLND | 0 | 0 | |||||||
29739 | OLNE | 0 | 0 | |||||||
29740 | OLNH | 0 | 0 | |||||||
29741 | OLNI | 0 | 0 | |||||||
29742 | OLNL | 0 | 0 | |||||||
29743 | OLNM | 0 | 0 | |||||||
29744 | OLNX | 0 | 0 | |||||||
29745 | OLNZ | 0 | 0 | |||||||
29746 | OLOF | 0 | 0 | |||||||
29747 | OLOFV | 0 | 0 | |||||||
29748 | OLOG | 300 | 18 3/4 | 18 1/2 | 19 1/4 | 18 1/2 | 18 3/4 | 19 | 491500 | |
29749 | OLOGW | 1000 | 0.2000 | 0.0700 | 0.1500 | 0 | ||||
29750 | OLOK | 0 | 0 | |||||||
29751 | OLP | 300 | 12 5/8 | 0 | ||||||
29752 | OLPV | 3400 | 0.1300 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1300 | 51900 | |
29753 | OLPXX | 0 | 0.55 | 4.82 | 4.94 | 2379 | ||||
29754 | OLPp | 500 | 16 1/2 | 0 | ||||||
29755 | OLS | 8400 | 15 | 14 3/4 | 15 | 14 3/4 | 14 3/8 | 14 7/8 | 15400 | |
29756 | OLS.W | 0 | 0 | |||||||
29757 | OLS/WS | 300 | 3 1/4 | 0 | ||||||
29758 | OLSA | 0 | 0 | |||||||
29759 | OLSAY | 600 | 6 | 6 1/8 | 6 5/16 | 6 | 6 | 6 3/8 | 16500 | |
29760 | OLSC | 0 | 0 | |||||||
29761 | OLSF | 0 | 0 | |||||||
29762 | OLSG | 0 | 0 | |||||||
29763 | OLSI | 0 | 0 | |||||||
29764 | OLSL | 0 | 0 | |||||||
29765 | OLST | 0 | 0 | |||||||
29766 | OLSW | 0 | 0 | |||||||
29767 | OLSWF | 1800 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 5/8 | 2900 | |
29768 | OLSX | 0 | 0 | |||||||
29769 | OLSY | 0 | 0 | |||||||
29770 | OLSw | 0 | 30 1/4 | 31 3/8 | 0 | |||||
29771 | OLTCX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
29772 | OLVAX | 0 | 14.25 | 14.25 | 14.92 | 0 | ||||
29773 | OLX | 0 | 73.14 | 73.20 | 73.68 | 72.78 | 0 | |||
29774 | OLY | 0 | 0 | |||||||
29775 | OLYM | 0 | 0 | |||||||
29776 | OLYMP | 300 | 63 | 63 | 73 | 0 | ||||
29777 | OLYO | 0 | 0 | |||||||
29778 | OLYOF | 0 | 9.1250 | 0 | ||||||
29779 | OM | 1000 | 15 7/8 | 16 | 16 | 15 7/8 | 15 7/8 | 16 | 5400 | |
29780 | OMAX | 0 | 0 | |||||||
29781 | OMBXX | 0 | 0.47 | 4.60 | 4.66 | 9743 | ||||
29782 | OMC | 100 | 50 7/8 | 51 3/8 | 51 3/4 | 0 | ||||
29783 | OMCA | 4800 | 0.0150 | 0.0150 | 0.0500 | 0 | ||||
29784 | OMCC | 0 | 0 | |||||||
29785 | OMCD | 0 | 0 | |||||||
29786 | OMCE | 0 | 0 | |||||||
29787 | OMCG | 0 | 0 | |||||||
29788 | OMCI | 0 | 0 | |||||||
29789 | OMCK | 0 | 0 | |||||||
29790 | OMCL | 0 | 0 | |||||||
29791 | OMCO | 0 | 0 | |||||||
29792 | OMCOQ | 0 | 0 | |||||||
29793 | OMCP | 0 | 0 | |||||||
29794 | OMCS | 0 | 0 | |||||||
29795 | OMCT | 0 | 0 | |||||||
29796 | OMCU | 0 | 0 | |||||||
29797 | OMDI | 4000 | 0.1250 | 0 | ||||||
29798 | OMED | 600 | 1 1/8 | 1 1/8 | 1 5/16 | 0 | ||||
29799 | OMEDE | 500 | 1 3/16 | 1 3/16 | 1 3/8 | 0 | ||||
29800 | OMEF | 100 | 34 | 34 | 34 | 34 | 33 1/4 | 34 | 1000 | |
29801 | OMEG | 500 | 1 1/8 | 1 7/64 | 1 1/8 | 1 3/32 | 1 3/32 | 1 1/8 | 546900 | |
29802 | OMG | 5000 | 3 | 2 21/32 | 3 | 2 9/16 | 63800 | |||
29803 | OMG.W | 0 | 0 | |||||||
29804 | OMG/WS | 2500 | 4 | 0 | ||||||
29805 | OMGAX | 0 | 20.00 | 20.00 | 21.22 | 0 | ||||
29806 | OMGBX | 0 | 19.33 | 19.33 | 19.33 | 0 | ||||
29807 | OMGCX | 0 | 19.36 | 19.36 | 19.36 | 0 | ||||
29808 | OMGD | 4700 | 6.2812 | 6.1250 | 6.6250 | 0 | ||||
29809 | OMGE | 0 | 0 | |||||||
29810 | OMGI | 500 | 41 1/2 | 40 1/2 | 41 1/2 | 40 1/2 | 40 1/2 | 41 1/2 | 12200 | |
29811 | OMGR | 15000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 50100 | |
29812 | OMGS | 0 | 0 | |||||||
29813 | OMHI | 30500 | 0.1100 | 0.1100 | 0.1300 | 0 | ||||
29814 | OMI | 800 | 10 3/8 | 10 1/4 | 10 3/4 | 0 | ||||
29815 | OMIB | 0 | 0 | |||||||
29816 | OMID | 0 | 0 | |||||||
29817 | OMIF | 0 | 0 | |||||||
29818 | OMIFX | 0 | 11.43 | 11.43 | 11.55 | 0 | ||||
29819 | OMII | 0 | 0 | |||||||
29820 | OMIO | 0 | 0 | |||||||
29821 | OMIS | 0 | 0 | |||||||
29822 | OMKT | 300 | 14 1/8 | 14 1/2 | 14 3/4 | 14 | 14 1/8 | 14 3/8 | 155400 | |
29823 | OMM | 1500 | 7 1/4 | 7 1/8 | 7 1/2 | 0 | ||||
29824 | OMMD | 0 | 0 | |||||||
29825 | OMMDY | 0 | 0 | |||||||
29826 | OMNI | 0 | 0 | |||||||
29827 | OMNIX | 0 | 18.00 | 18.00 | 18.00 | 0 | ||||
29828 | OMNR | 0 | 0 | |||||||
29829 | OMNRF | 0 | 0 | |||||||
29830 | OMPT | 1000 | 27 1/2 | 27 1/8 | 27 3/4 | 26 3/4 | 27 1/4 | 27 1/2 | 119400 | |
29831 | OMS | 100 | 9 7/8 | 9 7/8 | 9 7/8 | 9 7/8 | 9 3/4 | 10 1/8 | 100 | |
29832 | OMSBX | 0 | 31.24 | 31.24 | 31.24 | 0 | ||||
29833 | OMSC | 0 | 0 | |||||||
29834 | OMSL | 0 | 0 | |||||||
29835 | OMTE | 0 | 0 | |||||||
29836 | OMTEY | 0 | 192.0000 | 0 | ||||||
29837 | OMX | 200 | 14 1/4 | 14 1/2 | 14 1/2 | 14 1/4 | 14 1/8 | 14 1/2 | 11300 | |
29838 | OMXB | 0 | 0 | |||||||
29839 | OMXC | 0 | 0 | |||||||
29840 | OMXE | 0 | 0 | |||||||
29841 | OMXF | 0 | 0 | |||||||
29842 | OMXH | 0 | 0 | |||||||
29843 | OMXK | 0 | 0 | |||||||
29844 | OMXL | 0 | 0 | |||||||
29845 | OMXM | 0 | 0 | |||||||
29846 | OMXN | 0 | 0 | |||||||
29847 | OMXO | 0 | 0 | |||||||
29848 | OMXP | 0 | 0 | |||||||
29849 | OMXR | 0 | 0 | |||||||
29850 | OMXS | 0 | 0 | |||||||
29851 | OMXT | 0 | 0 | |||||||
29852 | OMXY | 0 | 0 | |||||||
29853 | OMXw | 0 | 15 1/2 | 16 3/4 | 0 | |||||
29854 | ONA | 1000 | 4 | 3 5/8 | 4 | 0 | ||||
29855 | ONAG | 0 | 0 | |||||||
29856 | ONAN | 0 | 0 | |||||||
29857 | ONAP | 0 | 0 | |||||||
29858 | ONAS | 0 | 0 | |||||||
29859 | ONBK | 700 | 37 1/4 | 37 1/2 | 37 3/4 | 37 | 37 1/4 | 37 1/2 | 32600 | |
29860 | ONBKP | 2000 | 29 5/8 | 29 3/4 | 29 3/4 | 29 3/8 | 29 3/8 | 30 | 4900 | |
29861 | ONC | 500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 9/16 | 3 7/8 | 600 | |
29862 | ONCC | 0 | 0 | |||||||
29863 | ONCL | 0 | 0 | |||||||
29864 | ONCM | 0 | 0 | |||||||
29865 | ONCR | 0 | 0 | |||||||
29866 | ONCS | 500 | 6 63/64 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 | 17900 | |
29867 | ONE | 400 | 46 7/8 | 46 1/4 | 46 7/8 | 46 1/4 | 46 1/2 | 46 7/8 | 600 | |
29868 | ONEA | 0 | 0 | |||||||
29869 | ONEB | 0 | 0 | |||||||
29870 | ONEC | 0 | 0 | |||||||
29871 | ONED | 0 | 0 | |||||||
29872 | ONEF | 0 | 0 | |||||||
29873 | ONEG | 0 | 0 | |||||||
29874 | ONEK | 0 | 0 | |||||||
29875 | ONEM | 0 | 0 | |||||||
29876 | ONEN | 0 | 0 | |||||||
29877 | ONEO | 0 | 0 | |||||||
29878 | ONER | 0 | 0 | |||||||
29879 | ONES | 0 | 0 | |||||||
29880 | ONET | 0 | 0 | |||||||
29881 | ONEU | 0 | 0 | |||||||
29882 | ONEZ | 0 | 0 | |||||||
29883 | ONGRX | 0 | 16.26 | 16.26 | 17.12 | 0 | ||||
29884 | ONHL | 0 | 0 | |||||||
29885 | ONIGX | 0 | 13.62 | 13.62 | 14.34 | 0 | ||||
29886 | ONITX | 0 | 14.67 | 14.67 | 15.44 | 0 | ||||
29887 | ONJAX | 0 | 11.30 | 11.30 | 11.86 | 0 | ||||
29888 | ONLN | 0 | 0 | |||||||
29889 | ONM | 500 | 4 | 4 | 4 | 4 | 500 | |||
29890 | ONMM | 0 | 0 | |||||||
29891 | ONMS | 0 | 0 | |||||||
29892 | ONMT | 0 | 0 | |||||||
29893 | ONMY | 0 | 0 | |||||||
29894 | ONPR | 1500 | 2 3/4 | 2 5/8 | 2 7/8 | 2 5/8 | 2 11/16 | 2 7/8 | 19100 | |
29895 | ONSB | 2000 | 13.2500 | 13.2500 | 13.6250 | 1000 | ||||
29896 | ONSE | 5000 | 0.8125 | 0.8125 | 0.8125 | 0.8125 | 0.7500 | 0.8750 | 5000 | |
29897 | ONSI | 1000 | 12 5/8 | 12 5/8 | 13 | 12 5/8 | 12 1/2 | 13 | 21700 | |
29898 | ONSS | 500 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 1/4 | 9500 | |
29899 | ONSSU | 1000 | 4 1/2 | 4 45/64 | 4 45/64 | 4 1/2 | 4 1/2 | 5 | 4000 | |
29900 | ONSSW | 2500 | 3/8 | 5/16 | 1/2 | 0 | ||||
29901 | ONTC | 1000 | 6 1/16 | 6 | 6 1/4 | 6 | 6 | 6 1/4 | 7000 | |
29902 | ONTK | 200 | 17 3/4 | 18 | 18 1/2 | 17 3/8 | 17 3/4 | 18 1/8 | 50900 | |
29903 | ONTX | 0 | 0.0156 | 0.1562 | 0 | |||||
29904 | ONU | 0 | 0 | |||||||
29905 | ONUH | 0 | 0 | |||||||
29906 | ONUI | 0 | 0 | |||||||
29907 | ONUM | 0 | 0 | |||||||
29908 | ONUO | 0 | 0 | |||||||
29909 | ONUP | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0625 | 3500 | |
29910 | ONUR | 0 | 0 | |||||||
29911 | ONUY | 0 | 0 | |||||||
29912 | ONVB | 1100 | 33.0000 | 30.0000 | 33.0000 | 0 | ||||
29913 | ONXX | 1200 | 10 1/4 | 10 1/8 | 10 1/2 | 10 1/8 | 10 1/8 | 10 1/2 | 11700 | |
29914 | ONYBX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
29915 | ONYX | 3000 | 8 1/8 | 8 3/8 | 8 1/2 | 8 1/8 | 8 1/8 | 8 1/2 | 82900 | |
29916 | OO | 1000 | 13 1/2 | 13 7/8 | 13 7/8 | 13 3/8 | 13 1/2 | 13 7/8 | 16900 | |
29917 | OO | 0 | 0 | |||||||
29918 | OPABX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
29919 | OPAL | 200 | 18 1/4 | 18 1/8 | 18 3/8 | 18 1/8 | 18 1/8 | 18 3/8 | 407800 | |
29920 | OPASX | 0 | 14.93 | 14.93 | 15.84 | 0 | ||||
29921 | OPATX | 0 | 12.22 | 12.22 | 12.83 | 0 | ||||
29922 | OPCAX | 0 | 10.61 | 10.61 | 11.14 | 0 | ||||
29923 | OPCC | 0 | 0 | |||||||
29924 | OPCHX | 0 | 13.06 | 13.06 | 13.71 | 0 | ||||
29925 | OPCP | 0 | 0 | |||||||
29926 | OPD | 0 | 0 | |||||||
29927 | OPDC | 0 | 0 | |||||||
29928 | OPEBX | 0 | 12.76 | 12.76 | 12.76 | 0 | ||||
29929 | OPEN | 1000 | 3 7/8 | 3 3/4 | 4 1/8 | 0 | ||||
29930 | OPGIX | 0 | 16.38 | 16.38 | 17.38 | 0 | ||||
29931 | OPGSX | 0 | 13.92 | 13.92 | 14.77 | 0 | ||||
29932 | OPGVX | 0 | 10.32 | 10.32 | 10.69 | 0 | ||||
29933 | OPIC | 0 | 0 | |||||||
29934 | OPIGX | 0 | 10.76 | 10.76 | 11.30 | 0 | ||||
29935 | OPISX | 0 | 17.42 | 17.42 | 18.29 | 0 | ||||
29936 | OPITX | 0 | 14.90 | 14.90 | 15.44 | 0 | ||||
29937 | OPJ | 100 | 25 1/8 | 25 | 25 1/8 | 25 | 1200 | |||
29938 | OPLL | 0 | 0.1250 | 1.0000 | 0 | |||||
29939 | OPMC | 1300 | 1.4062 | 1.4062 | 1.4375 | 1.3750 | 1.3437 | 1.4375 | 40200 | |
29940 | OPMR | 0 | 0 | |||||||
29941 | OPMX | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 5/8 | 400 | |
29942 | OPMXZ | 2000 | 3/4 | 3/4 | 1 | 0 | ||||
29943 | OPNYX | 0 | 12.57 | 12.57 | 13.20 | 0 | ||||
29944 | OPOCX | 0 | 47.49 | 47.49 | 50.39 | 0 | ||||
29945 | OPOF | 0 | 0 | |||||||
29946 | OPP | 0 | 0 | |||||||
29947 | OPPAX | 0 | 40.86 | 40.86 | 43.35 | 0 | ||||
29948 | OPPC | 0 | 0 | |||||||
29949 | OPPCF | 1000 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 | 29500 | |
29950 | OPPEX | 0 | 12.84 | 12.84 | 13.62 | 0 | ||||
29951 | OPPFX | 0 | 13.36 | 13.36 | 14.18 | 0 | ||||
29952 | OPPHX | 0 | 13.94 | 13.94 | 14.64 | 0 | ||||
29953 | OPPSX | 0 | 38.12 | 38.12 | 40.45 | 0 | ||||
29954 | OPPXX | 0 | 0.53 | 5.52 | 5.67 | 18747 | ||||
29955 | OPR | 0 | 0 | |||||||
29956 | OPR+ | 0 | 0 | |||||||
29957 | OPRM | 0 | 0 | |||||||
29958 | OPRR | 0 | 0 | |||||||
29959 | OPRp | 200 | 26 1/4 | 26 | 26 1/4 | 0 | ||||
29960 | OPRpB | 100 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 100 | |||
29961 | OPRpC | 100 | 26 5/8 | 26 5/8 | 26 5/8 | 26 5/8 | 100 | |||
29962 | OPRpD | 300 | 25 7/8 | 0 | ||||||
29963 | OPSBX | 0 | 37.21 | 37.21 | 37.21 | 0 | ||||
29964 | OPSC | 100 | 7 1/2 | 7 1/2 | 7 1/2 | 6 7/8 | 6 7/8 | 7 1/2 | 2600 | |
29965 | OPSGX | 0 | 4.94 | 4.94 | 4.94 | 0 | ||||
29966 | OPSI | 3000 | 8 1/2 | 8 5/8 | 8 7/8 | 8 1/2 | 8 1/2 | 8 7/8 | 17500 | |
29967 | OPSIX | 0 | 4.93 | 4.93 | 5.18 | 0 | ||||
29968 | OPST | 1400 | 4.0000 | 0 | ||||||
29969 | OPT | 0 | 0 | |||||||
29970 | OPTAX | 0 | 9.94 | 9.94 | 10.44 | 0 | ||||
29971 | OPTC | 1000 | 9 5/8 | 9 1/8 | 9 5/8 | 8 1/2 | 9 1/8 | 9 5/8 | 37100 | |
29972 | OPTFX | 0 | 35.62 | 35.62 | 37.79 | 0 | ||||
29973 | OPTI | 300 | 5 5/8 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 5 3/4 | 94600 | |
29974 | OPTK | 100 | 5 1/2 | 5 3/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 1/2 | 25500 | |
29975 | OPTN | 5000 | 4 7/8 | 5 1/8 | 5 1/8 | 4 7/8 | 4 3/4 | 5 | 16500 | |
29976 | OPTQ | 1700 | 2 1/8 | 2 | 2 1/8 | 0 | ||||
29977 | OPTRX | 0 | 11.12 | 11.12 | 11.80 | 0 | ||||
29978 | OPTS | 1000 | 7 11/16 | 7 5/8 | 7 11/16 | 7 5/8 | 7 5/8 | 7 3/4 | 4300 | |
29979 | OPTT | 200 | 11 3/4 | 11 | 11 3/4 | 0 | ||||
29980 | OPVN | 3000 | 9 1/8 | 9 | 9 1/8 | 8 7/8 | 8 7/8 | 9 1/8 | 46500 | |
29981 | OPVSX | 0 | 21.37 | 21.37 | 22.67 | 0 | ||||
29982 | OPW | 0 | 0 | |||||||
29983 | OPWp | 50 | 103 1/2 | 103 7/8 | 105 | 0 | ||||
29984 | OPWpB | 1810 | 103 5/8 | 103 1/2 | 104 3/8 | 0 | ||||
29985 | OPWpC | 100 | 103 1/4 | 103 3/8 | 104 1/4 | 0 | ||||
29986 | OPXXX | 0 | 0 | |||||||
29987 | OPY/WS | 500 | 3 7/8 | 0 | ||||||
29988 | ORA | 0 | 0 | |||||||
29989 | ORAN | 0 | 0 | |||||||
29990 | ORBC | 3100 | 0.7000 | 0 | ||||||
29991 | ORBFX | 0 | 12.63 | 12.63 | 12.63 | 0 | ||||
29992 | ORBI | 3000 | 20 1/8 | 20 1/8 | 20 1/2 | 20 1/8 | 20 1/8 | 20 1/2 | 296200 | |
29993 | ORBIG | 10 | 122 1/2 | 119 1/2 | 127 | 0 | ||||
29994 | ORBK | 0 | 0 | |||||||
29995 | ORBKF | 10000 | 14 | 14 5/8 | 14 5/8 | 14 | 14 | 14 1/4 | 132700 | |
29996 | ORBS | 7500 | 0.1562 | 0.1562 | 0.2187 | 0 | ||||
29997 | ORBT | 200 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 13/16 | 1 7/8 | 2600 | |
29998 | ORC | 0 | 351.32 | 351.32 | 351.32 | 351.32 | 0 | |||
29999 | ORCC | 0 | 0 | |||||||
30000 | ORCI | 2900 | 4 | 4 | 4 | 4 | 4 | 4 3/8 | 3400 | |
30001 | ORCL | 300 | 49 1/2 | 49 3/4 | 50 1/8 | 48 3/8 | 49 1/2 | 49 5/8 | 3942900 | |
30002 | ORCT | 0 | 0 | |||||||
30003 | ORCTF | 4000 | 11 | 10 5/8 | 11 | 10 5/8 | 10 3/4 | 11 | 26900 | |
30004 | OREM | 100 | 35 1/2 | 37 1/4 | 37 3/4 | 34 1/2 | 35 1/2 | 35 3/4 | 216200 | |
30005 | OREX | 1700 | 7 5/8 | 7 5/8 | 8 | 7 1/2 | 7 5/8 | 7 3/4 | 294300 | |
30006 | ORG | 100 | 20 5/8 | 21 | 21 | 20 1/2 | 20 1/8 | 20 5/8 | 1800 | |
30007 | ORGK | 800 | 0.1562 | 0.1250 | 0.1875 | 0.1250 | 0.1562 | 0.1875 | 36300 | |
30008 | ORGKL | 1000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
30009 | ORGKW | 1500 | 1/4 | 1/8 | 1/4 | 0 | ||||
30010 | ORGKZ | 12300 | 0.0625 | 0 | ||||||
30011 | ORGM | 0 | 0 | |||||||
30012 | ORGO | 0 | 0 | |||||||
30013 | ORGR | 0 | 0 | |||||||
30014 | ORGS | 1100 | 1.0312 | 1.0312 | 1.0312 | 0.8750 | 0.9375 | 1.0312 | 10700 | |
30015 | ORGZ | 0 | 0 | |||||||
30016 | ORH | 100 | 34 7/8 | 0 | ||||||
30017 | ORHC | 0 | 0 | |||||||
30018 | ORHO | 0 | 0 | |||||||
30019 | ORI | 300 | 25 5/8 | 26 7/8 | 27 3/8 | 0 | ||||
30020 | ORIA | 0 | 0 | |||||||
30021 | ORIC | 0 | 0 | |||||||
30022 | ORIG | 2500 | 0.5000 | 0.6875 | 0.8750 | 0 | ||||
30023 | ORIGX | 0 | 16.69 | 16.69 | 17.43 | 0 | ||||
30024 | ORIO | 0 | 0 | |||||||
30025 | ORIS | 0 | 0 | |||||||
30026 | ORIT | 0 | 0 | |||||||
30027 | ORIpH | 200 | 25 5/16 | 0 | ||||||
30028 | ORLY | 200 | 34 | 34 1/2 | 35 | 33 3/4 | 33 3/4 | 34 | 32300 | |
30029 | ORME | 125000 | 0.0001 | 0 | ||||||
30030 | ORN | 200 | 29 1/4 | 29 1/8 | 29 1/2 | 0 | ||||
30031 | ORNC | 0 | 0 | |||||||
30032 | ORND | 0 | 0 | |||||||
30033 | ORNG | 0 | 0 | |||||||
30034 | ORNGY | 1200 | 14 7/8 | 15 1/8 | 15 1/8 | 14 3/4 | 14 3/4 | 15 | 39300 | |
30035 | ORNI | 0 | 0 | |||||||
30036 | ORNR | 0 | 0 | |||||||
30037 | ORNS | 0 | 0 | |||||||
30038 | ORNT | 0 | 0 | |||||||
30039 | ORNY | 0 | 0 | |||||||
30040 | OROA | 300 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 5 1/2 | 800 | |
30041 | OROP | 0 | 0 | |||||||
30042 | ORPH | 2000 | 9 3/8 | 9 3/4 | 10 3/4 | 9 3/8 | 9 3/8 | 9 1/2 | 105500 | |
30043 | ORPUF | 0 | 0.8000 | 0 | ||||||
30044 | ORR | 0 | 0 | |||||||
30045 | ORRA | 500 | 13 1/8 | 0 | ||||||
30046 | ORRB | 200 | 29.5000 | 0 | ||||||
30047 | ORT | 0 | 0 | |||||||
30048 | ORT.A | 0 | 0 | |||||||
30049 | ORTC | 9300 | 8 5/16 | 8 1/4 | 8 5/16 | 8 1/4 | 8 1/8 | 8 1/2 | 14600 | |
30050 | ORTCU | 400 | 9.8500 | 0 | ||||||
30051 | ORTCW | 1600 | 1 9/16 | 1 1/2 | 2 | 0 | ||||
30052 | ORTCZ | 400 | 3/4 | 3/4 | 1 1/2 | 0 | ||||
30053 | ORTFX | 0 | 10.61 | 10.61 | 11.05 | 0 | ||||
30054 | ORTH | 400 | 10 3/8 | 10 3/8 | 10 1/2 | 0 | ||||
30055 | ORTL | 2000 | 16 1/8 | 16 1/2 | 16 1/2 | 16 | 16 | 16 1/4 | 150700 | |
30056 | ORU | 200 | 35 1/2 | 35 5/8 | 36 1/8 | 0 | ||||
30057 | ORUC | 0 | 0 | |||||||
30058 | ORUD | 0 | 0 | |||||||
30059 | ORUTL | 100 | 61.1250 | 0 | ||||||
30060 | ORUTP | 300 | 98.5000 | 0 | ||||||
30061 | ORV | 0 | 0 | |||||||
30062 | ORVM | 0 | 0 | |||||||
30063 | ORVMF | 0 | 0 | |||||||
30064 | ORVX | 400 | 5 3/4 | 6 5/8 | 6 5/8 | 5 3/4 | 5 3/4 | 6 | 64000 | |
30065 | ORX | 400 | 21 3/4 | 21 7/8 | 22 1/8 | 21 5/8 | 21 3/8 | 21 7/8 | 1800 | |
30066 | ORXA | 0 | 0 | |||||||
30067 | ORXC | 0 | 0 | |||||||
30068 | ORXD | 0 | 0 | |||||||
30069 | ORXG | 0 | 0 | |||||||
30070 | ORXL | 0 | 0 | |||||||
30071 | ORXO | 0 | 0 | |||||||
30072 | ORXR | 0 | 0 | |||||||
30073 | ORXS | 0 | 0 | |||||||
30074 | ORXT | 0 | 0 | |||||||
30075 | ORYX | 5000 | 2 7/16 | 2 5/16 | 2 7/16 | 2 1/4 | 2 5/16 | 2 7/16 | 83900 | |
30076 | ORYXW | 300 | 1 5/8 | 1 11/16 | 1 11/16 | 1 5/8 | 1 5/8 | 1 7/8 | 2300 | |
30077 | ORZ | 0 | 0 | |||||||
30078 | OS | 200 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/2 | 18 | 1200 | |
30079 | OSBC | 100 | 41 1/4 | 40 1/2 | 41 1/4 | 0 | ||||
30080 | OSBF | 200 | 26 1/2 | 25 1/2 | 26 3/4 | 0 | ||||
30081 | OSBGX | 0 | 6.19 | 6.19 | 6.19 | 0 | ||||
30082 | OSBN | 15000 | 15 | 15 | 15 | 15 | 14 3/4 | 15 | 15000 | |
30083 | OSCH | 0 | 0 | |||||||
30084 | OSFG | 100 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8750 | 5.1250 | 10100 | |
30085 | OSG | 100 | 18 | 16 3/8 | 16 7/8 | 0 | ||||
30086 | OSGFX | 0 | 18.86 | 18.86 | 19.75 | 0 | ||||
30087 | OSGIX | 0 | 20.01 | 20.01 | 20.95 | 0 | ||||
30088 | OSGL | 0 | 0 | |||||||
30089 | OSGN | 0 | 0 | |||||||
30090 | OSGS | 0 | 0 | |||||||
30091 | OSH | 2000 | 5 3/8 | 0 | ||||||
30092 | OSH.A | 0 | 0 | |||||||
30093 | OSHC | 3200 | 24 3/4 | 24 | 24 3/4 | 0 | ||||
30094 | OSHR | 0 | 0 | |||||||
30095 | OSHS | 0 | 0 | |||||||
30096 | OSHSF | 5000 | 4 1/16 | 4 1/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 103700 | |
30097 | OSHV | 0 | 0 | |||||||
30098 | OSIA | 200 | 24 1/4 | 24 1/4 | 24 3/4 | 24 | 24 | 24 1/4 | 125500 | |
30099 | OSICX | 0 | 4.93 | 4.93 | 4.93 | 0 | ||||
30100 | OSIGX | 0 | 6.20 | 6.20 | 6.51 | 0 | ||||
30101 | OSII | 5600 | 25 | 24 3/8 | 25 3/4 | 24 | 24 7/8 | 25 1/4 | 170000 | |
30102 | OSIX | 0 | 0 | |||||||
30103 | OSKY | 300 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 19 1/2 | 300 | |
30104 | OSL | 200 | 10 1/8 | 10 3/4 | 11 1/8 | 0 | ||||
30105 | OSLC | 0 | 0 | |||||||
30106 | OSLD | 0 | 0 | |||||||
30107 | OSM | 500 | 21 5/8 | 0 | ||||||
30108 | OSPY | 100 | 0.1875 | 0.1875 | 0.5625 | 0 | ||||
30109 | OSSI | 1000 | 29 1/8 | 29 | 29 3/8 | 28 3/4 | 29 | 29 1/4 | 958700 | |
30110 | OST | 200 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
30111 | OSTE | 100 | 6 1/8 | 6 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 13500 | |
30112 | OSTN | 500 | 0.0200 | 0 | ||||||
30113 | OSTX | 1300 | 5 13/16 | 5 3/8 | 6 | 5 3/8 | 5 5/8 | 6 | 121800 | |
30114 | OSU | 300 | 11 | 11 7/8 | 11 7/8 | 11 | 10 3/4 | 11 1/4 | 500 | |
30115 | OSUH | 0 | 0 | |||||||
30116 | OSUM | 0 | 0 | |||||||
30117 | OSUN | 0 | 0 | |||||||
30118 | OSUP | 0 | 0 | |||||||
30119 | OSUR | 0 | 0 | |||||||
30120 | OSUS | 0 | 0 | |||||||
30121 | OSYS | 1500 | 27 1/2 | 26 3/4 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 55000 | |
30122 | OTC | 0 | 0 | |||||||
30123 | OTCAX | 0 | 9.66 | 9.66 | 10.25 | 0 | ||||
30124 | OTCBX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
30125 | OTCFX | 0 | 19.19 | 19.19 | 19.19 | 0 | ||||
30126 | OTCJ | 2000 | 0.0050 | 0 | ||||||
30127 | OTCM | 300 | 8 5/16 | 8 3/16 | 8 5/16 | 8 1/8 | 8 1/8 | 8 5/16 | 82900 | |
30128 | OTEC | 1000 | 0.0001 | 0 | ||||||
30129 | OTES | 200 | 0.1250 | 0.1250 | 0.6250 | 0 | ||||
30130 | OTEX | 0 | 0 | |||||||
30131 | OTEXF | 500 | 5 1/2 | 5 1/8 | 5 7/8 | 4 7/8 | 5 1/2 | 5 5/8 | 343100 | |
30132 | OTFBX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
30133 | OTFCX | 0 | 34.93 | 34.93 | 34.93 | 0 | ||||
30134 | OTIXX | 0 | 0.49 | 4.75 | 4.84 | 1590 | ||||
30135 | OTMN | 1000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.0000 | 2.3750 | 1000 | |
30136 | OTO | 0 | 0 | |||||||
30137 | OTRBX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
30138 | OTRI | 2000 | 0.0010 | 0.0010 | 0.1000 | 0 | ||||
30139 | OTRK | 0 | 0 | |||||||
30140 | OTRKA | 0 | 0 | |||||||
30141 | OTRKB | 1900 | 11 7/8 | 11 5/8 | 11 7/8 | 11 5/8 | 11 1/2 | 11 7/8 | 4900 | |
30142 | OTRX | 1000 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/4 | 4 3/4 | 1000 | |
30143 | OTSH | 10000 | 0.1250 | 0.1000 | 0.1500 | 0 | ||||
30144 | OTTP | 0 | 0 | |||||||
30145 | OTTPO | 100 | 58.5000 | 0 | ||||||
30146 | OTTR | 100 | 32 3/4 | 32 1/2 | 33 | 32 1/2 | 32 1/2 | 33 | 2100 | |
30147 | OTTRO | 100 | 60.2500 | 0 | ||||||
30148 | OTTRP | 100 | 48.8000 | 0 | ||||||
30149 | OUSA | 200 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 800 | |
30150 | OUSCX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
30151 | OUSGX | 0 | 9.49 | 9.49 | 9.96 | 0 | ||||
30152 | OUTB | 25000 | 0.2200 | 0 | ||||||
30153 | OUTL | 3800 | 4 1/2 | 4 3/8 | 4 1/2 | 4 3/8 | 4 3/8 | 4 7/8 | 13600 | |
30154 | OUTT | 20000 | 0.0700 | 0.0600 | 0.1000 | 0 | ||||
30155 | OUTTC | 0 | 0 | |||||||
30156 | OUTTU | 500 | 0.0625 | 0.0312 | 0.4200 | 0 | ||||
30157 | OUTTW | 21500 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
30158 | OVBC | 300 | 35 | 34 1/2 | 36 | 0 | ||||
30159 | OVEIX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
30160 | OVENQ | 300 | 1 | 1 3/16 | 1 3/16 | 1 | 1 | 1 1/16 | 80100 | |
30161 | OVID | 1000 | 9 1/4 | 9 1/8 | 9 1/4 | 9 1/8 | 9 1/8 | 9 7/8 | 1300 | |
30162 | OVON | 1400 | 2 1/4 | 2 7/16 | 2 1/2 | 2 1/4 | 2 1/4 | 2 13/32 | 98000 | |
30163 | OVRE | 0 | 0 | |||||||
30164 | OVSBX | 0 | 21.20 | 21.20 | 21.20 | 0 | ||||
30165 | OVTI | 0 | 0 | |||||||
30166 | OVWV | 1100 | 35 1/2 | 35 1/4 | 36 1/4 | 35 1/4 | 35 1/2 | 36 | 46900 | |
30167 | OWAV | 200 | 11 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 5500 | |
30168 | OWB | 100 | 7 1/2 | 7 3/8 | 7 1/2 | 0 | ||||
30169 | OWC | 200 | 41 | 41 1/8 | 41 7/8 | 0 | ||||
30170 | OWCR | 0 | 0 | |||||||
30171 | OWEIX | 0 | 11.68 | 11.68 | 12.23 | 0 | ||||
30172 | OWIL | 0 | 0 | |||||||
30173 | OWLSF | 0 | 0 | |||||||
30174 | OWN | 1000 | 15 3/8 | 15 3/8 | 15 3/8 | 15 3/8 | 16 3/8 | 17 | 1000 | |
30175 | OWOS | 600 | 6 3/8 | 6 1/4 | 6 3/8 | 5 7/8 | 6 | 6 3/8 | 9800 | |
30176 | OWSB | 0 | 0 | |||||||
30177 | OWVAX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
30178 | OX | 0 | 0 | |||||||
30179 | OXBM | 1500 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 3000 | |
30180 | OXC | 0 | 0 | |||||||
30181 | OXE | 500 | 14 1/2 | 13 5/8 | 14 3/4 | 0 | ||||
30182 | OXET | 0 | 0 | |||||||
30183 | OXEXF | 0 | 1.2000 | 0 | ||||||
30184 | OXFD | 1200 | 25 7/8 | 26 | 26 | 25 3/8 | 25 3/8 | 25 7/8 | 31500 | |
30185 | OXFO | 7300 | 0.5000 | 0.3750 | 0.5000 | 0 | ||||
30186 | OXG | 0 | 0 | |||||||
30187 | OXGN | 7500 | 22 3/8 | 23 1/8 | 23 1/8 | 22 3/8 | 22 1/4 | 22 3/4 | 226900 | |
30188 | OXGNW | 500 | 13 1/4 | 11 1/2 | 12 1/2 | 0 | ||||
30189 | OXHP | 1400 | 57 1/4 | 58 3/4 | 59 5/8 | 57 1/8 | 57 1/8 | 57 1/4 | 1755500 | |
30190 | OXIS | 2000 | 1 1/4 | 1 1/4 | 1 9/32 | 1 1/4 | 1 1/4 | 1 9/32 | 16600 | |
30191 | OXM | 300 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 | 18 1/2 | 300 | |
30192 | OXMD | 0 | 0 | |||||||
30193 | OXMF | 0 | 0 | |||||||
30194 | OXMI | 0 | 0 | |||||||
30195 | OXMR | 0 | 0 | |||||||
30196 | OXMS | 0 | 0 | |||||||
30197 | OXS | 0 | 215.36 | 0 | ||||||
30198 | OXT/WS | 0 | 1 | 2 | 0 | |||||
30199 | OXTX | 0 | 0 | |||||||
30200 | OXY | 300 | 24 | 23 3/4 | 24 | 23 5/8 | 23 5/8 | 24 1/8 | 13500 | |
30201 | OXYA | 0 | 0 | |||||||
30202 | OXYC | 0 | 0 | |||||||
30203 | OXYD | 0 | 0 | |||||||
30204 | OXYE | 0 | 0 | |||||||
30205 | OXYF | 0 | 0 | |||||||
30206 | OXYG | 0 | 0 | |||||||
30207 | OXYI | 0 | 0 | |||||||
30208 | OXYL | 0 | 0 | |||||||
30209 | OXYM | 0 | 0 | |||||||
30210 | OXYN | 0 | 0 | |||||||
30211 | OXYO | 0 | 0 | |||||||
30212 | OXYP | 0 | 0 | |||||||
30213 | OXYPO | 500 | 59.2500 | 0 | ||||||
30214 | OXYPP | 0 | 0 | |||||||
30215 | OXYR | 0 | 0 | |||||||
30216 | OXYT | 0 | 0 | |||||||
30217 | OXYV | 0 | 0 | |||||||
30218 | OXYX | 0 | 0 | |||||||
30219 | OXYZ | 0 | 0 | |||||||
30220 | OXYpA | 100 | 65 7/8 | 0 | ||||||
30221 | OYMP | 6100 | 0.5000 | 0.5250 | 0.5625 | 0.4687 | 0.4687 | 0.5312 | 69900 | |
30222 | OYPD | 0 | 0.1250 | 0.6250 | 0 | |||||
30223 | OZEM | 0 | 0 | |||||||
30224 | OZEMY | 200 | 8 | 7 3/4 | 8 | 7 1/2 | 7 5/8 | 8 | 12200 | |
30225 | OZIT | 0 | 0 | |||||||
30226 | OZOA | 100 | 0.5000 | 0.5000 | 1.5000 | 0 | ||||
30227 | OZON | 3000 | 13/16 | 27/32 | 27/32 | 3/4 | 3/4 | 13/16 | 20000 | |
30228 | P | 500 | 45 1/4 | 45 1/2 | 45 5/8 | 44 7/8 | 44 7/8 | 45 1/2 | 8000 | |
30229 | P.ACM | 0 | 0 | |||||||
30230 | P.AEN | 0 | 0 | |||||||
30231 | P.AIN | 0 | 0 | |||||||
30232 | P.ASC | 0 | 0 | |||||||
30233 | P.ASY | 0 | 0 | |||||||
30234 | P.AVS | 0 | 0 | |||||||
30235 | P.AZS | 0 | 0 | |||||||
30236 | P.BAT | 0 | 0 | |||||||
30237 | P.BIM | 0 | 0 | |||||||
30238 | P.BJA | 0 | 0 | |||||||
30239 | P.BPE | 0 | 0 | |||||||
30240 | P.BPL | 0 | 0 | |||||||
30241 | P.CAH | 0 | 0 | |||||||
30242 | P.CMB | 0 | 0 | |||||||
30243 | P.CMF | 0 | 0 | |||||||
30244 | P.CNB | 0 | 0 | |||||||
30245 | P.CPG | 0 | 0 | |||||||
30246 | P.CYC | 0 | 0 | |||||||
30247 | P.DBS | 0 | 0 | |||||||
30248 | P.DSS | 0 | 0 | |||||||
30249 | P.EMB | 0 | 0 | |||||||
30250 | P.FAN | 0 | 0 | |||||||
30251 | P.FEL | 0 | 0 | |||||||
30252 | P.FTH | 0 | 0 | |||||||
30253 | P.GEN | 0 | 0 | |||||||
30254 | P.GLD | 0 | 0 | |||||||
30255 | P.HFC | 0 | 0 | |||||||
30256 | P.HLV | 0 | 0 | |||||||
30257 | P.HMT | 0 | 0 | |||||||
30258 | P.HPL | 0 | 0 | |||||||
30259 | P.HTZ | 0 | 0 | |||||||
30260 | P.ICB | 0 | 0 | |||||||
30261 | P.IDO | 0 | 0 | |||||||
30262 | P.INI | 0 | 0 | |||||||
30263 | P.IOL | 0 | 0 | |||||||
30264 | P.IPC | 0 | 0 | |||||||
30265 | P.IPT | 0 | 0 | |||||||
30266 | P.ITR | 0 | 0 | |||||||
30267 | P.KAL | 0 | 0 | |||||||
30268 | P.KEP | 0 | 0 | |||||||
30269 | P.KGP | 0 | 0 | |||||||
30270 | P.KLK | 0 | 0 | |||||||
30271 | P.LCT | 0 | 0 | |||||||
30272 | P.LTB | 0 | 0 | |||||||
30273 | P.LUH | 0 | 0 | |||||||
30274 | P.MAM | 0 | 0 | |||||||
30275 | P.MAS | 0 | 0 | |||||||
30276 | P.MNN | 0 | 0 | |||||||
30277 | P.MUI | 0 | 0 | |||||||
30278 | P.ONG | 0 | 0 | |||||||
30279 | P.PEP | 0 | 0 | |||||||
30280 | P.PET | 0 | 0 | |||||||
30281 | P.PHL | 0 | 0 | |||||||
30282 | P.REL | 0 | 0 | |||||||
30283 | P.RLB | 0 | 0 | |||||||
30284 | P.RNG | 0 | 0 | |||||||
30285 | P.RWD | 0 | 0 | |||||||
30286 | P.SAE | 0 | 0 | |||||||
30287 | P.SAL | 0 | 0 | |||||||
30288 | P.SFT | 0 | 0 | |||||||
30289 | P.SGT | 0 | 0 | |||||||
30290 | P.SIA | 0 | 0 | |||||||
30291 | P.SIL | 0 | 0 | |||||||
30292 | P.SIM | 0 | 0 | |||||||
30293 | P.SMN | 0 | 0 | |||||||
30294 | P.SPC | 0 | 0 | |||||||
30295 | P.SPH | 0 | 0 | |||||||
30296 | P.SST | 0 | 0 | |||||||
30297 | P.STI | 0 | 0 | |||||||
30298 | P.STS | 0 | 0 | |||||||
30299 | P.STT | 0 | 0 | |||||||
30300 | P.SWG | 0 | 0 | |||||||
30301 | P.TIS | 0 | 0 | |||||||
30302 | P.TKI | 0 | 0 | |||||||
30303 | P.TLE | 0 | 0 | |||||||
30304 | P.TNN | 0 | 0 | |||||||
30305 | P.TNY | 0 | 0 | |||||||
30306 | P.TRI | 0 | 0 | |||||||
30307 | P.TTA | 0 | 0 | |||||||
30308 | P.TTE | 0 | 0 | |||||||
30309 | P.VKY | 0 | 0 | |||||||
30310 | PA | 200 | 23 3/8 | 0 | ||||||
30311 | PAA | 0 | 8 7/8 | 9 5/16 | 0 | |||||
30312 | PAABF | 700 | 3.1400 | 3.1300 | 3.2600 | 2.8200 | 7500 | |||
30313 | PAABX | 0 | 10.77 | 10.77 | 11.43 | 0 | ||||
30314 | PAAFX | 0 | 20.96 | 20.96 | 20.96 | 0 | ||||
30315 | PAAS | 0 | 0 | |||||||
30316 | PAASF | 1000 | 6 3/4 | 6 7/8 | 6 7/8 | 6 11/16 | 6 11/16 | 6 13/16 | 28600 | |
30317 | PAAUX | 0 | 3.10 | 3.10 | 3.10 | 0 | ||||
30318 | PAB | 600 | 22 | 0 | ||||||
30319 | PABAX | 0 | 11.17 | 11.17 | 11.85 | 0 | ||||
30320 | PABBX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
30321 | PABFX | 0 | 12.65 | 12.65 | 12.65 | 0 | ||||
30322 | PABK | 600 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
30323 | PABMX | 0 | 11.16 | 11.16 | 11.56 | 0 | ||||
30324 | PABN | 100 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 27 1/4 | 100 | |
30325 | PABRX | 0 | 30.61 | 30.61 | 32.39 | 0 | ||||
30326 | PAC | 100 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 35 7/8 | 36 5/8 | 100 | |
30327 | PAC,T | / | 0 | 0 | ||||||
30328 | PACA | 0 | 0 | |||||||
30329 | PACAX | 0 | 10.07 | 10.07 | 10.68 | 0 | ||||
30330 | PACBX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
30331 | PACC | 0 | 0 | |||||||
30332 | PACCX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
30333 | PACE | 2400 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 5/16 | 1 19/32 | 2400 | |
30334 | PACG | 5000 | 0.0100 | 0 | ||||||
30335 | PACI | 0 | 0 | |||||||
30336 | PACIX | 0 | 18.52 | 18.52 | 19.39 | 0 | ||||
30337 | PACK | 4500 | 3 5/8 | 3 9/16 | 3 7/8 | 3 9/16 | 3 1/2 | 3 3/4 | 32900 | |
30338 | PACL | 0 | 0 | |||||||
30339 | PACM | 0 | 0 | |||||||
30340 | PACN | 0 | 0 | |||||||
30341 | PACO | 0 | 0 | |||||||
30342 | PACP | 0 | 0 | |||||||
30343 | PACR | 0 | 0 | |||||||
30344 | PACS | 0 | 0 | |||||||
30345 | PACT | 0 | 0 | |||||||
30346 | PACV | 0 | 0 | |||||||
30347 | PACW | 500 | 14.7500 | 14.5000 | 15.5000 | 0 | ||||
30348 | PACX | 0 | 0 | |||||||
30349 | PACXX | 0 | 0.63 | 2.66 | 2.70 | 204 | ||||
30350 | PACY | 0 | 0 | |||||||
30351 | PACpT | 50000 | 24 21/32 | 24 1/2 | 24 3/4 | 24 1/2 | 283900 | |||
30352 | PACpU | 400 | 25 7/8 | 25 3/4 | 26 | 25 3/4 | 1200 | |||
30353 | PAD | 0 | 13 5/8 | 14 1/8 | 0 | |||||
30354 | PADC | 0 | 0 | |||||||
30355 | PADCE | 0 | 0 | |||||||
30356 | PAEAX | 0 | 11.88 | 11.88 | 12.60 | 0 | ||||
30357 | PAEBX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
30358 | PAECX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
30359 | PAEL | 0 | 0 | |||||||
30360 | PAELL | 100 | 74.0000 | 0 | ||||||
30361 | PAELN | 200 | 66.8750 | 66.8750 | 66.8750 | 66.8750 | 200 | |||
30362 | PAFH | 0 | 0 | |||||||
30363 | PAFHN | 0 | 0 | |||||||
30364 | PAG | 100 | 19 1/8 | 18 3/4 | 19 3/8 | 0 | ||||
30365 | PAGC | 0 | 0 | |||||||
30366 | PAGD | 0 | 0 | |||||||
30367 | PAGE | 1500 | 16 3/8 | 16 7/8 | 17 1/8 | 16 1/4 | 16 1/4 | 16 3/8 | 559400 | |
30368 | PAGI | 100 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 16 | 200 | |
30369 | PAGL | 0 | 0 | |||||||
30370 | PAGMX | 0 | 11.78 | 11.78 | 12.21 | 0 | ||||
30371 | PAGRX | 0 | 47.20 | 47.20 | 47.20 | 0 | ||||
30372 | PAGVX | 0 | 8.64 | 8.64 | 9.07 | 0 | ||||
30373 | PAGZ | 100 | 2 1/8 | 2 1/8 | 2 5/8 | 0 | ||||
30374 | PAH | 500 | 37 7/8 | 37 3/4 | 38 1/8 | 0 | ||||
30375 | PAHB | 0 | 0 | |||||||
30376 | PAHC | 500 | 21.7500 | 21.7500 | 22.7500 | 0 | ||||
30377 | PAHE | 0 | 0 | |||||||
30378 | PAHG | 0 | 0 | |||||||
30379 | PAHL | 0 | 0 | |||||||
30380 | PAHS | 0 | 0 | |||||||
30381 | PAHX | 0 | 0 | |||||||
30382 | PAI | 1700 | 14 5/8 | 14 5/8 | 14 5/8 | 14 5/8 | 1700 | |||
30383 | PAIC | 0 | 0 | |||||||
30384 | PAID | 100 | 13 7/8 | 14 1/2 | 14 1/2 | 13 5/8 | 13 5/8 | 14 | 142100 | |
30385 | PAIIX | 0 | 5.58 | 5.58 | 5.75 | 0 | ||||
30386 | PAIR | 1000 | 63 | 61 | 63 1/2 | 60 1/4 | 62 7/8 | 63 | 1464400 | |
30387 | PAIW | 0 | 0 | |||||||
30388 | PAJJ | 0 | 0.2500 | 0.4375 | 0 | |||||
30389 | PAKR | 200 | 4.7500 | 4.5312 | 4.7500 | 4.2500 | 4.3750 | 4.7500 | 14700 | |
30390 | PAL | 0 | 0 | |||||||
30391 | PALM | 500 | 14 3/4 | 14 3/4 | 15 1/4 | 14 | 14 | 14 3/4 | 42300 | |
30392 | PALT | 4600 | 0.5000 | 0.5000 | 1.2500 | 0 | ||||
30393 | PAM | 1100 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 1100 | |||
30394 | PAMBX | 0 | 8.60 | 8.60 | 8.60 | 0 | ||||
30395 | PAMC | 9000 | 11 7/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/4 | 49000 | |
30396 | PAMFX | 0 | 11.59 | 11.59 | 12.14 | 0 | ||||
30397 | PAMM | 1000 | 29 | 29 1/2 | 29 1/2 | 29 | 29 | 30 1/2 | 2700 | |
30398 | PAMR | 0 | 0 | |||||||
30399 | PAMRF | 0 | 0 | |||||||
30400 | PAMT | 1000 | 2.8750 | 3.0000 | 3.2500 | 2.8750 | 2.8750 | 3.2500 | 15700 | |
30401 | PAMX | 100 | 2 1/8 | 1 15/16 | 2 1/8 | 1 15/16 | 1 15/16 | 2 1/8 | 6700 | |
30402 | PANA | 900 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/16 | 5 1/16 | 5 1/4 | 159500 | |
30403 | PANBX | 0 | 27.95 | 27.95 | 27.95 | 0 | ||||
30404 | PANCX | 0 | 27.95 | 27.95 | 27.95 | 0 | ||||
30405 | PANFX | 0 | 28.56 | 28.56 | 30.22 | 0 | ||||
30406 | PANL | 3000 | 6 | 6 | 6 | 5 7/8 | 5 7/8 | 6 | 27900 | |
30407 | PANLW | 3000 | 2 7/8 | 3 1/8 | 3 1/8 | 2 3/4 | 2 3/4 | 3 | 17000 | |
30408 | PANN | 0 | 0 | |||||||
30409 | PANNU | 0 | 0 | |||||||
30410 | PANR | 0 | 0 | |||||||
30411 | PANRA | 100 | 26 1/4 | 26 | 31 | 0 | ||||
30412 | PANVX | 0 | 12.90 | 12.90 | 13.69 | 0 | ||||
30413 | PANW | 0 | 0 | |||||||
30414 | PANX | 200 | 7/8 | 9/16 | 15/16 | 0 | ||||
30415 | PANXU | 8000 | 3/4 | 3/4 | 3/4 | 3/4 | 5/8 | 7/8 | 8000 | |
30416 | PANXW | 1500 | 1/16 | 1/16 | 3/16 | 0 | ||||
30417 | PAO | 600 | 15 7/8 | 15 7/8 | 15 7/8 | 15 7/8 | 15 3/4 | 16 | 1100 | |
30418 | PAOG | 0 | 0 | |||||||
30419 | PAOH | 0 | 0 | |||||||
30420 | PAOO | 0 | 0 | |||||||
30421 | PAP | 200 | 10 3/4 | 9 7/8 | 10 3/8 | 0 | ||||
30422 | PAP.A | 0 | 0 | |||||||
30423 | PAP.B | 0 | 0 | |||||||
30424 | PAPA | 5000 | 3 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 9200 | |
30425 | PAPAX | 0 | 14.24 | 14.24 | 15.11 | 0 | ||||
30426 | PAPBX | 0 | 13.99 | 13.99 | 13.99 | 0 | ||||
30427 | PAPIX | 0 | 20.94 | 20.94 | 20.94 | 0 | ||||
30428 | PAPL | 0 | 0 | |||||||
30429 | PAPMX | 0 | 14.14 | 14.14 | 14.65 | 0 | ||||
30430 | PAPT | 0 | 0 | |||||||
30431 | PAR | 100 | 16 1/2 | 15 3/4 | 16 1/4 | 0 | ||||
30432 | PARA | 3000 | 1 1/4 | 1 3/8 | 1 5/8 | 1 1/4 | 1 1/4 | 1 5/8 | 26000 | |
30433 | PARAU | 100 | 8 5/8 | 8 5/8 | 9 1/4 | 0 | ||||
30434 | PARAW | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 7/16 | 10000 | |
30435 | PARBX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
30436 | PARC | 2500 | 24.7500 | 0 | ||||||
30437 | PARF | 100 | 7 1/2 | 7 1/2 | 8 1/2 | 0 | ||||
30438 | PARI | 0 | 0 | |||||||
30439 | PARK | 40 | 18.1248 | 0 | ||||||
30440 | PARKD | 100 | 16.0000 | 0 | ||||||
30441 | PARL | 2500 | 4 | 3 7/8 | 4 3/8 | 3 9/16 | 3 15/16 | 4 1/16 | 833800 | |
30442 | PARNX | 0 | 35.54 | 35.54 | 36.83 | 0 | ||||
30443 | PARO | 2000 | 0.0050 | 0 | ||||||
30444 | PARQ | 2000 | 2 5/8 | 2 1/2 | 2 3/4 | 2 1/2 | 2 1/2 | 2 5/8 | 138200 | |
30445 | PARR | 1000 | 2 5/8 | 1 21/32 | 2 25/32 | 1 21/32 | 2 5/8 | 2 23/32 | 234400 | |
30446 | PARS | 15000 | 1 3/8 | 1 3/8 | 1 13/32 | 1 11/32 | 1 11/32 | 1 3/8 | 124200 | |
30447 | PARSC | 0 | 0 | |||||||
30448 | PART | 6000 | 3.7500 | 3.6250 | 3.7500 | 3.6250 | 3.5000 | 4.0000 | 11300 | |
30449 | PARTD | 700 | 5.5000 | 3.0000 | 6.5000 | 0 | ||||
30450 | PARUX | 0 | 10.38 | 10.38 | 10.73 | 0 | ||||
30451 | PAS | 0 | 0 | |||||||
30452 | PASAX | 0 | 11.40 | 11.40 | 11.94 | 0 | ||||
30453 | PASBX | 0 | 11.54 | 11.54 | 11.54 | 0 | ||||
30454 | PASGX | 0 | 23.99 | 23.99 | 25.39 | 1 | ||||
30455 | PASIX | 0 | 3.12 | 3.12 | 3.12 | 0 | ||||
30456 | PASL | 1000 | 0.3125 | 0.3125 | 0.5625 | 0 | ||||
30457 | PASMX | 0 | 16.37 | 16.37 | 17.37 | 0 | ||||
30458 | PASN | 0 | 0 | |||||||
30459 | PASS | 0 | 0 | |||||||
30460 | PASW | 300 | 27 1/4 | 27 | 27 5/8 | 26 3/8 | 27 | 27 1/4 | 250500 | |
30461 | PAT | 1500 | 4 1/2 | 4 1/4 | 4 1/2 | 0 | ||||
30462 | PATD | 2500 | 29.0000 | 0 | ||||||
30463 | PATI | 0 | 0 | |||||||
30464 | PATK | 2900 | 15 1/8 | 14 3/4 | 15 1/2 | 14 3/4 | 15 1/8 | 15 1/2 | 14900 | |
30465 | PATS | 500 | 0.0010 | 0.0010 | 0.0200 | 0 | ||||
30466 | PATV | 0 | 0 | |||||||
30467 | PAUAX | 0 | 5.53 | 5.53 | 5.53 | 0 | ||||
30468 | PAUH | 100 | 18 | 18 1/8 | 18 1/8 | 17 | 17 3/4 | 18 | 153900 | |
30469 | PAUL | 2000 | 0.0001 | 0.0001 | 0.0300 | 0 | ||||
30470 | PAUSX | 0 | 5.50 | 5.50 | 5.50 | 0 | ||||
30471 | PAVGX | 0 | 11.58 | 11.58 | 12.13 | 0 | ||||
30472 | PAW | 0 | 0 | |||||||
30473 | PAWL | 0 | 0 | |||||||
30474 | PAWN | 1000 | 5 3/8 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 5/8 | 6100 | |
30475 | PAWNU | 0 | 0 | |||||||
30476 | PAXWX | 0 | 18.31 | 18.31 | 18.31 | 0 | ||||
30477 | PAY | 300 | 15 1/2 | 15 1/2 | 15 1/2 | 15 1/2 | 15 3/8 | 15 3/4 | 300 | |
30478 | PAYC | 200 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
30479 | PAYL | 164200 | 0.0010 | 0 | ||||||
30480 | PAYX | 1200 | 54 | 55 1/2 | 56 | 53 1/2 | 53 1/2 | 54 | 370400 | |
30481 | PAZBX | 0 | 9.12 | 9.12 | 9.12 | 0 | ||||
30482 | PB | 3000 | 44 | 47 1/2 | 47 7/8 | 0 | ||||
30483 | PBABX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
30484 | PBAIX | 0 | 15.84 | 15.84 | 15.84 | 0 | ||||
30485 | PBALX | 0 | 14.17 | 14.17 | 14.17 | 0 | ||||
30486 | PBARX | 0 | 4.96 | 4.96 | 4.96 | 0 | ||||
30487 | PBBS | 0 | 0 | |||||||
30488 | PBBW | 0 | 0 | |||||||
30489 | PBCAX | 0 | 10.59 | 10.59 | 10.92 | 0 | ||||
30490 | PBCBX | 0 | 18.25 | 18.25 | 18.25 | 0 | ||||
30491 | PBCGX | 0 | 20.01 | 20.01 | 20.01 | 0 | ||||
30492 | PBCI | 100 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 18 7/8 | 19 1/2 | 100 | |
30493 | PBCMX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
30494 | PBCRX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
30495 | PBCT | 300 | 28 1/4 | 28 1/4 | 28 3/8 | 28 | 28 | 28 1/4 | 140600 | |
30496 | PBCXX | 0 | 0.54 | 4.81 | 4.96 | 2559 | ||||
30497 | PBEAX | 0 | 16.64 | 16.64 | 17.52 | 0 | ||||
30498 | PBEFX | 0 | 13.62 | 13.62 | 13.62 | 0 | ||||
30499 | PBEGX | 0 | 24.66 | 24.66 | 24.66 | 0 | ||||
30500 | PBEL | 0 | 0 | |||||||
30501 | PBEQX | 0 | 21.40 | 21.40 | 21.40 | 0 | ||||
30502 | PBEUX | 0 | 23.84 | 23.84 | 23.84 | 0 | ||||
30503 | PBFDX | 0 | 14.78 | 14.78 | 15.40 | 0 | ||||
30504 | PBFI | 1000 | 2 1/4 | 2 1/4 | 2 5/8 | 0 | ||||
30505 | PBFXX | 0 | 0.55 | 2.91 | 2.96 | 3869 | ||||
30506 | PBGBX | 0 | 4.89 | 4.89 | 4.89 | 0 | ||||
30507 | PBGDX | 0 | 7.52 | 7.52 | 7.52 | 0 | ||||
30508 | PBGPX | 0 | 8.97 | 8.97 | 8.97 | 0 | ||||
30509 | PBGVX | 0 | 9.68 | 9.68 | 9.68 | 0 | ||||
30510 | PBGXX | 0 | 0.44 | 4.57 | 4.72 | 5610 | ||||
30511 | PBHAX | 0 | 8.32 | 8.32 | 8.67 | 0 | ||||
30512 | PBHC | 1000 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.2500 | 9.7500 | 2000 | |
30513 | PBHEX | 0 | 20.09 | 20.09 | 20.09 | 0 | ||||
30514 | PBHGX | 0 | 26.59 | 26.59 | 26.59 | 0 | ||||
30515 | PBHIX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
30516 | PBHLX | 0 | 16.41 | 16.41 | 16.41 | 0 | ||||
30517 | PBHMX | 0 | 15.68 | 15.68 | 15.68 | 0 | ||||
30518 | PBHYX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
30519 | PBI | 100 | 59 1/2 | 59 5/8 | 59 7/8 | 59 3/8 | 59 1/8 | 59 3/4 | 3700 | |
30520 | PBIBX | 0 | 8.71 | 8.71 | 8.71 | 0 | ||||
30521 | PBIE | 0 | 0 | |||||||
30522 | PBIFX | 0 | 22.94 | 22.94 | 22.94 | 0 | ||||
30523 | PBIGX | 0 | 8.70 | 8.70 | 8.97 | 0 | ||||
30524 | PBII | 0 | 0 | |||||||
30525 | PBIIX | 0 | 6.55 | 6.55 | 6.55 | 0 | ||||
30526 | PBIL | 0 | 0 | |||||||
30527 | PBIN | 0 | 0 | |||||||
30528 | PBIO | 2200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 96100 | |
30529 | PBIOW | 0 | 0 | |||||||
30530 | PBIOZ | 6400 | 5/16 | 1/8 | 1/2 | 0 | ||||
30531 | PBIP | 0 | 0 | |||||||
30532 | PBIR | 0 | 0 | |||||||
30533 | PBIS | 0 | 0 | |||||||
30534 | PBIX | 200 | 13 1/8 | 13 3/8 | 13 5/8 | 13 1/8 | 13 1/8 | 13 5/8 | 9400 | |
30535 | PBIp | 100 | 425 | 455 | 500 | 0 | ||||
30536 | PBK | 900 | 26 | 26 1/8 | 26 1/8 | 26 | 4600 | |||
30537 | PBKB | 200 | 10 1/4 | 10 3/8 | 10 7/8 | 10 1/8 | 10 1/8 | 10 1/2 | 16000 | |
30538 | PBKC | 500 | 23 5/8 | 23 | 23 5/8 | 23 | 23 | 25 1/2 | 6300 | |
30539 | PBKE | 0 | 0 | |||||||
30540 | PBKP | 1500 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
30541 | PBKS | 900 | 37 1/2 | 37 3/8 | 37 3/4 | 37 3/8 | 37 1/2 | 37 3/4 | 13900 | |
30542 | PBLBX | 0 | 18.33 | 18.33 | 18.33 | 0 | ||||
30543 | PBLCX | 0 | 18.42 | 18.42 | 19.34 | 0 | ||||
30544 | PBLDX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
30545 | PBLGX | 0 | 4.89 | 4.89 | 5.05 | 0 | ||||
30546 | PBLIX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
30547 | PBLS | 0 | 1.0000 | 2.0000 | 0 | |||||
30548 | PBM | 0 | 0 | |||||||
30549 | PBMGX | 0 | 12.16 | 12.16 | 12.16 | 0 | ||||
30550 | PBMIX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
30551 | PBMXX | 0 | 0.65 | 4.70 | 4.82 | 73950 | ||||
30552 | PBNB | 2200 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 27 1/2 | 27 3/4 | 2200 | |
30553 | PBNJX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
30554 | PBNVX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
30555 | PBNXX | 0 | 0.47 | 2.85 | 2.88 | 3308 | ||||
30556 | PBNYX | 0 | 12.11 | 12.11 | 12.11 | 0 | ||||
30557 | PBOAX | 0 | 9.77 | 9.77 | 10.18 | 0 | ||||
30558 | PBOBX | 0 | 9.24 | 9.24 | 9.24 | 0 | ||||
30559 | PBOHX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
30560 | PBOM | 0 | 0 | |||||||
30561 | PBOR | 0 | 0 | |||||||
30562 | PBOW | 0 | 0 | |||||||
30563 | PBOWP | 0 | 0 | |||||||
30564 | PBPAX | 0 | 10.74 | 10.74 | 10.74 | 0 | ||||
30565 | PBQAX | 0 | 17.13 | 17.13 | 18.03 | 0 | ||||
30566 | PBQFX | 0 | 17.12 | 17.12 | 17.12 | 0 | ||||
30567 | PBQIX | 0 | 16.59 | 16.59 | 16.59 | 0 | ||||
30568 | PBS | 400 | 16 | 16 3/8 | 16 3/4 | 0 | ||||
30569 | PBSA | 0 | 0 | |||||||
30570 | PBSBX | 0 | 8.93 | 8.93 | 9.21 | 0 | ||||
30571 | PBSCX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
30572 | PBSF | 1000 | 27 | 27 | 27 | 27 | 26 | 27 | 1000 | |
30573 | PBSGX | 0 | 8.96 | 8.96 | 8.96 | 0 | ||||
30574 | PBSMX | 0 | 11.46 | 11.46 | 11.84 | 0 | ||||
30575 | PBSS | 0 | 0 | |||||||
30576 | PBSSF | 0 | 0.2700 | 0 | ||||||
30577 | PBST | 0 | 0 | |||||||
30578 | PBSXX | 0 | 0.62 | 4.76 | 4.87 | 2633 | ||||
30579 | PBT | 400 | 4 5/8 | 4 3/8 | 4 3/4 | 0 | ||||
30580 | PBTC | 100 | 25 1/2 | 26 | 29 1/2 | 0 | ||||
30581 | PBTCX | 0 | 17.34 | 17.34 | 17.34 | 0 | ||||
30582 | PBTHX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
30583 | PBTXX | 0 | 0.30 | 3.61 | 3.65 | 149 | ||||
30584 | PBUSX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
30585 | PBY | 600 | 36 3/4 | 36 7/8 | 36 7/8 | 36 5/8 | 36 3/8 | 37 1/8 | 2800 | |
30586 | PBYC | 0 | 0 | |||||||
30587 | PBYE | 0 | 0 | |||||||
30588 | PBYN | 0 | 0 | |||||||
30589 | PBYP | 5000 | 10 5/8 | 10 3/4 | 11 | 10 1/2 | 10 5/8 | 11 | 46600 | |
30590 | PBYR | 0 | 0 | |||||||
30591 | PC | 300 | 11 1/8 | 11 | 11 1/8 | 11 | 1500 | |||
30592 | PCA | 700 | 15 | 0 | ||||||
30593 | PCAAX | 0 | 2.32 | 2.32 | 2.44 | 0 | ||||
30594 | PCABX | 0 | 17.55 | 17.55 | 17.55 | 0 | ||||
30595 | PCACX | 0 | 29.55 | 29.55 | 31.02 | 0 | ||||
30596 | PCAI | 1500 | 17 5/8 | 18 | 18 | 17 1/4 | 17 1/4 | 17 5/8 | 96000 | |
30597 | PCAIX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
30598 | PCAM | 35000 | 10 1/4 | 10 | 10 5/8 | 10 | 10 1/8 | 10 3/8 | 268100 | |
30599 | PCAP | 100 | 0.3750 | 2.0000 | 4.7500 | 0 | ||||
30600 | PCAPX | 0 | 17.72 | 17.72 | 18.80 | 0 | ||||
30601 | PCAR | 400 | 66 | 66 1/4 | 67 1/4 | 65 1/2 | 65 1/2 | 66 | 196300 | |
30602 | PCBAX | 0 | 15.83 | 15.83 | 16.58 | 0 | ||||
30603 | PCBC | 300 | 17 1/4 | 17 | 18 | 0 | ||||
30604 | PCBIX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
30605 | PCBL | 0 | 0 | |||||||
30606 | PCBLX | 0 | 12.46 | 12.46 | 13.05 | 0 | ||||
30607 | PCBLZ | 0 | 0 | |||||||
30608 | PCBSX | 0 | 15.82 | 15.82 | 15.82 | 0 | ||||
30609 | PCC | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 200 | |||
30610 | PCCBX | 0 | 29.37 | 29.37 | 29.37 | 0 | ||||
30611 | PCCG | 1500 | 4 1/4 | 4 1/8 | 4 5/8 | 0 | ||||
30612 | PCCGX | 0 | 20.01 | 20.01 | 20.01 | 0 | ||||
30613 | PCCI | 200 | 10 1/4 | 10 1/4 | 10 3/8 | 10 1/4 | 10 1/4 | 10 5/8 | 10200 | |
30614 | PCCS | 0 | 0 | |||||||
30615 | PCCW | 400 | 23 3/8 | 22 3/4 | 23 3/8 | 22 3/4 | 23 1/4 | 23 3/8 | 3002200 | |
30616 | PCCY | 0 | 0 | |||||||
30617 | PCDFX | 0 | 10.82 | 10.82 | 11.27 | 0 | ||||
30618 | PCDI | 100 | 12 | 12 1/4 | 12 1/4 | 12 | 12 | 12 5/8 | 9900 | |
30619 | PCDY | 0 | 0 | |||||||
30620 | PCEAX | 0 | 15.03 | 15.03 | 15.03 | 0 | ||||
30621 | PCEIX | 0 | 14.33 | 14.33 | 14.33 | 0 | ||||
30622 | PCEL | 1400 | 3.7500 | 2.7500 | 4.5000 | 0 | ||||
30623 | PCEMX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
30624 | PCES | 10000 | 3 3/4 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/4 | 24000 | |
30625 | PCESX | 0 | 13.84 | 13.84 | 13.84 | 0 | ||||
30626 | PCEXX | 0 | 0.63 | 5.00 | 5.09 | 118 | ||||
30627 | PCEZ | 1000 | 0.2500 | 0.2500 | 0.6875 | 0 | ||||
30628 | PCF | 1000 | 10 1/8 | 10 | 10 3/8 | 0 | ||||
30629 | PCFC | 500 | 1 7/8 | 2 | 2 | 1 3/4 | 1 7/8 | 1 31/32 | 34500 | |
30630 | PCFCW | 1000 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 13/32 | 1000 | |
30631 | PCFXX | 0 | 0 | |||||||
30632 | PCG | 500 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 1/8 | 800 | |
30633 | PCG.X | 0 | 0 | |||||||
30634 | PCGA | 0 | 0 | |||||||
30635 | PCGB | 0 | 0 | |||||||
30636 | PCGC | 0 | 0 | |||||||
30637 | PCGD | 0 | 0 | |||||||
30638 | PCGEX | 0 | 19.30 | 19.30 | 19.30 | 0 | ||||
30639 | PCGG | 0 | 0 | |||||||
30640 | PCGIX | 0 | 15.40 | 15.40 | 15.40 | 0 | ||||
30641 | PCGLX | 0 | 12.82 | 12.82 | 12.82 | 0 | ||||
30642 | PCGO | 0 | 0 | |||||||
30643 | PCGR | 0 | 0 | |||||||
30644 | PCGRX | 0 | 20.35 | 20.35 | 21.59 | 0 | ||||
30645 | PCGS | 0 | 0 | |||||||
30646 | PCGSX | 0 | 13.84 | 13.84 | 14.42 | 0 | ||||
30647 | PCGT | 0 | 0 | |||||||
30648 | PCGTX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
30649 | PCGWX | 0 | 14.33 | 14.33 | 15.01 | 0 | ||||
30650 | PCGX | 0 | 0 | |||||||
30651 | PCGpA | 900 | 20 7/8 | 20 7/8 | 20 7/8 | 20 7/8 | 15 7/8 | 17 1/8 | 900 | |
30652 | PCGpB | 1500 | 19 | 0 | ||||||
30653 | PCGpC | 200 | 16 3/8 | 0 | ||||||
30654 | PCGpCA | 200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/2 | 1200 | |||
30655 | PCGpD | 1100 | 17 1/8 | 17 1/8 | 17 1/8 | 17 1/8 | 1100 | |||
30656 | PCGpE | 1100 | 19 3/4 | 19 3/4 | 19 3/4 | 19 3/4 | 1200 | |||
30657 | PCGpG | 2600 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 2600 | |||
30658 | PCGpH | 2000 | 16 3/4 | 0 | ||||||
30659 | PCGpI | 1700 | 16 1/4 | 16 1/4 | 16 1/4 | 16 1/4 | 1700 | |||
30660 | PCGpQ | 16700 | 25 1/4 | 0 | ||||||
30661 | PCGpU | 3800 | 25 | 0 | ||||||
30662 | PCGpX | 200 | 23 | 0 | ||||||
30663 | PCGpY | 680000 | 24 1/2 | 0 | ||||||
30664 | PCGpZ | 80000 | 25 19/32 | 0 | ||||||
30665 | PCH | 100 | 43 5/8 | 43 5/8 | 44 1/8 | 0 | ||||
30666 | PCHB | 500 | 19.2500 | 18.7500 | 19.7500 | 1800 | ||||
30667 | PCHC | 0 | 0 | |||||||
30668 | PCHD | 0 | 0 | |||||||
30669 | PCHI | 0 | 0 | |||||||
30670 | PCHM | 500 | 3 3/4 | 3 7/8 | 3 15/16 | 3 3/4 | 3 3/4 | 3 15/16 | 74300 | |
30671 | PCHR | 0 | 0 | |||||||
30672 | PCHS | 0 | 0 | |||||||
30673 | PCHT | 0 | 0 | |||||||
30674 | PCHV | 0 | 0 | |||||||
30675 | PCHX | 0 | 0 | |||||||
30676 | PCIAX | 0 | 10.99 | 10.99 | 11.45 | 0 | ||||
30677 | PCIB | 0 | 0 | |||||||
30678 | PCIBX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
30679 | PCID | 500000 | 0.0090 | 0.0020 | 0.0200 | 0 | ||||
30680 | PCIDX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
30681 | PCIE | 4000 | 1.0000 | 0.7500 | 1.0000 | 0 | ||||
30682 | PCIEX | 0 | 13.58 | 13.58 | 13.58 | 0 | ||||
30683 | PCIFX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
30684 | PCIGX | 0 | 14.36 | 14.36 | 14.96 | 0 | ||||
30685 | PCIO | 0 | 0 | |||||||
30686 | PCIP | 0 | 0 | |||||||
30687 | PCIPO | 5000 | 110.0500 | 0 | ||||||
30688 | PCIPP | 400 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 400 | |||
30689 | PCIRF | 0 | 0 | |||||||
30690 | PCIT | 2000 | 2.8125 | 2.5000 | 3.0000 | 0 | ||||
30691 | PCITX | 0 | 22.89 | 22.89 | 22.89 | 0 | ||||
30692 | PCIXX | 0 | 0.59 | 4.90 | 5.16 | 8205 | ||||
30693 | PCIY | 6000 | 5.3750 | 5.3750 | 5.6250 | 5.3750 | 5.2500 | 5.7500 | 14800 | |
30694 | PCK/WS | 0 | 1/2 | 1 1/8 | 0 | |||||
30695 | PCL | 100 | 25 5/8 | 25 3/4 | 25 3/4 | 25 5/8 | 25 3/8 | 26 7/8 | 400 | |
30696 | PCLBG | 5 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 106 | 106 3/4 | 5 | |
30697 | PCLBH | 10 | 101 7/8 | 102 | 102 | 101 7/8 | 101 7/8 | 102 1/2 | 97 | |
30698 | PCLC | 0 | 0 | |||||||
30699 | PCLCX | 0 | 16.02 | 16.02 | 16.02 | 0 | ||||
30700 | PCLE | 6300 | 10 3/8 | 10 3/8 | 10 3/8 | 10 | 10 1/8 | 10 3/8 | 64200 | |
30701 | PCLF | 0 | 0 | |||||||
30702 | PCLI | 0 | 0 | |||||||
30703 | PCLN | 0 | 0 | |||||||
30704 | PCLP | 10000 | 3/4 | 29/32 | 29/32 | 3/4 | 3/4 | 29/32 | 68500 | |
30705 | PCLPW | 3700 | 15/32 | 15/32 | 15/32 | 15/32 | 15/32 | 9/16 | 3700 | |
30706 | PCLT | 0 | 0 | |||||||
30707 | PCLVX | 0 | 16.67 | 16.67 | 16.67 | 0 | ||||
30708 | PCLX | 0 | 0 | |||||||
30709 | PCLXX | 0 | 0.45 | 2.77 | 2.82 | 2817 | ||||
30710 | PCM | 900 | 13 1/4 | 12 7/8 | 13 1/4 | 0 | ||||
30711 | PCMC | 0 | 0 | |||||||
30712 | PCML | 0 | 0 | |||||||
30713 | PCMM | 0 | 0.0625 | 0.7812 | 0 | |||||
30714 | PCMN | 0 | 0 | |||||||
30715 | PCMNX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
30716 | PCMO | 0 | 0 | |||||||
30717 | PCMS | 5000 | 31 1/2 | 30 1/4 | 31 1/2 | 30 | 30 3/4 | 31 1/2 | 558100 | |
30718 | PCMXX | 0 | 0.44 | 4.92 | 5.10 | 22633 | ||||
30719 | PCNA | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 2 3/4 | 2 3/4 | 3 1/4 | 11600 | |
30720 | PCNBX | 0 | 21.84 | 21.84 | 21.84 | 0 | ||||
30721 | PCNC | 0 | 0 | |||||||
30722 | PCNF | 0 | 0 | |||||||
30723 | PCNI | 400 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 516700 | |
30724 | PCNMX | 0 | 21.91 | 21.91 | 22.70 | 0 | ||||
30725 | PCOBX | 0 | 20.03 | 20.03 | 20.03 | 0 | ||||
30726 | PCOFF | 0 | 0.2500 | 0 | ||||||
30727 | PCOL | 800 | 12 1/4 | 11 5/8 | 12 5/8 | 11 1/2 | 12 1/4 | 12 5/8 | 80500 | |
30728 | PCOM | 300 | 2 9/16 | 2 1/2 | 2 3/4 | 2 1/2 | 2 9/16 | 2 3/4 | 20700 | |
30729 | PCONX | 0 | 22.02 | 22.02 | 23.36 | 0 | ||||
30730 | PCOP | 100 | 18 7/16 | 18 | 18 5/8 | 18 | 18 1/4 | 18 5/8 | 7300 | |
30731 | PCP | 200 | 46 3/4 | 45 5/8 | 46 1/8 | 0 | ||||
30732 | PCPBX | 0 | 21.39 | 21.39 | 21.39 | 0 | ||||
30733 | PCPC | 0 | 0 | |||||||
30734 | PCPF | 0 | 0 | |||||||
30735 | PCPI | 3000 | 1.4062 | 1.3750 | 1.5000 | 1.3600 | 1.4062 | 1.4687 | 112300 | |
30736 | PCPK | 0 | 0 | |||||||
30737 | PCPM | 0 | 0 | |||||||
30738 | PCPW | 0 | 0 | |||||||
30739 | PCPWL | 100 | 16.5000 | 0 | ||||||
30740 | PCPWM | 100 | 16.2500 | 0 | ||||||
30741 | PCPWP | 100 | 81.3750 | 0 | ||||||
30742 | PCPX | 0 | 0 | |||||||
30743 | PCPXX | 0 | 0.59 | 4.80 | 5.05 | 2748 | ||||
30744 | PCQ | 400 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 2700 | |||
30745 | PCR | 100 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 100 | |||
30746 | PCRBF | 0 | 20.9000 | 0 | ||||||
30747 | PCRFQ | 0 | 0 | |||||||
30748 | PCRN | 0 | 0 | |||||||
30749 | PCRR | 0 | 0 | |||||||
30750 | PCRV | 10000 | 3 61/64 | 3 3/4 | 4 1/8 | 3 3/4 | 3 3/4 | 4 1/8 | 16300 | |
30751 | PCRW | 0 | 0 | |||||||
30752 | PCRXX | 0 | 0.21 | 4.68 | 4.77 | 897 | ||||
30753 | PCRp | 500 | 19 1/8 | 0 | ||||||
30754 | PCS | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 2 | 300 | |
30755 | PCSCX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
30756 | PCSE | 0 | 0 | |||||||
30757 | PCSGX | 0 | 12.40 | 12.40 | 12.40 | 0 | ||||
30758 | PCSI | 0 | 0 | |||||||
30759 | PCSIX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
30760 | PCSL | 0 | 0 | |||||||
30761 | PCSN | 2000 | 1 1/16 | 1 1/16 | 1 5/32 | 1 1/16 | 1 1/16 | 1 3/16 | 42700 | |
30762 | PCSO | 0 | 0 | |||||||
30763 | PCSOA | 100 | 0.0400 | 0.0400 | 0.3300 | 0 | ||||
30764 | PCSP | 0 | 0 | |||||||
30765 | PCSS | 2000 | 5 5/8 | 5 3/4 | 6 1/4 | 5 5/8 | 5 1/2 | 6 1/4 | 8500 | |
30766 | PCST | 0 | 0 | |||||||
30767 | PCSVX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
30768 | PCSWF | 3000 | 0.2325 | 0 | ||||||
30769 | PCSX | 0 | 0 | |||||||
30770 | PCSXX | 0 | 0.59 | 4.83 | 4.95 | 7357 | ||||
30771 | PCSY | 0 | 0 | |||||||
30772 | PCT | 300 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 300 | |
30773 | PCT.A | 0 | 0 | |||||||
30774 | PCTBX | 0 | 8.61 | 8.61 | 8.61 | 0 | ||||
30775 | PCTC | 0 | 0 | |||||||
30776 | PCTE | 0 | 0 | |||||||
30777 | PCTEX | 0 | 8.62 | 8.62 | 9.05 | 1 | ||||
30778 | PCTFX | 0 | 10.66 | 10.66 | 11.10 | 0 | ||||
30779 | PCTH | 1000 | 2 9/16 | 2 5/8 | 2 11/16 | 3559000 | ||||
30780 | PCTHW | 12000 | 1/2 | 15/32 | 17/32 | 0 | ||||
30781 | PCTI | 0 | 0 | |||||||
30782 | PCTL | 200 | 28 | 28 3/4 | 29 | 27 5/8 | 27 3/4 | 28 | 351700 | |
30783 | PCTM | 0 | 0 | |||||||
30784 | PCTN | 0 | 0 | |||||||
30785 | PCTR | 500 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2187 | 2200 | |
30786 | PCTSX | 0 | 10.13 | 10.13 | 10.36 | 0 | ||||
30787 | PCTU | 900 | 1.8750 | 1.7500 | 2.1250 | 0 | ||||
30788 | PCTV | 2500 | 7 1/4 | 7 | 7 1/2 | 7 | 7 | 7 1/2 | 24800 | |
30789 | PCTXX | 0 | 0.59 | 2.91 | 2.96 | 760 | ||||
30790 | PCTY | 2100 | 15 1/2 | 14 1/2 | 15 1/2 | 14 1/2 | 14 1/2 | 15 1/2 | 25300 | |
30791 | PCU | 100 | 15 1/4 | 15 5/8 | 16 | 0 | ||||
30792 | PCU.V | 0 | 0 | |||||||
30793 | PCUB | 0 | 0 | |||||||
30794 | PCUG | 0 | 0 | |||||||
30795 | PCUI | 0 | 0 | |||||||
30796 | PCUTX | 0 | 9.48 | 9.48 | 9.88 | 0 | ||||
30797 | PCUw | 0 | 15 3/4 | 16 1/8 | 0 | |||||
30798 | PCV | 600 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 2600 | |||
30799 | PCWI | 0 | 0 | |||||||
30800 | PCX | 200 | 25 7/8 | 0 | ||||||
30801 | PCXL | 0 | 0 | |||||||
30802 | PCXM | 0 | 0 | |||||||
30803 | PCXU | 0 | 0 | |||||||
30804 | PCYC | 100 | 15 | 14 1/2 | 15 | 14 | 14 1/4 | 15 | 36000 | |
30805 | PCYL | 500 | 0.1900 | 0.2100 | 0.2100 | 0.1900 | 0.1875 | 0.2200 | 25400 | |
30806 | PCYN | 600 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 600 | |||
30807 | PCYXX | 0 | 0.21 | 5.08 | 5.19 | 344 | ||||
30808 | PCZ | 200 | 14 5/8 | 14 3/4 | 15 1/8 | 0 | ||||
30809 | PCZ.PV | 0 | 0 | |||||||
30810 | PCZ/PP | 2000 | 6 1/2 | 6 | 6 5/8 | 0 | ||||
30811 | PCZC | 0 | 0 | |||||||
30812 | PCZI | 0 | 0 | |||||||
30813 | PCZL | 0 | 0 | |||||||
30814 | PCZP | 0 | 0 | |||||||
30815 | PCZZ | 0 | 0 | |||||||
30816 | PCZw | 800 | 12 3/8 | 12 3/8 | 12 1/2 | 0 | ||||
30817 | PD | 100 | 71 1/8 | 70 1/8 | 71 1/2 | 70 1/8 | 70 7/8 | 71 3/8 | 14500 | |
30818 | PD.A | 0 | 0 | |||||||
30819 | PDAPX | 0 | 20.98 | 20.98 | 21.97 | 0 | ||||
30820 | PDAXX | 0 | 0.28 | 4.87 | 5.04 | 2723 | ||||
30821 | PDB | 2000 | 18 | 18 | 18 | 17 | 17 7/8 | 18 3/8 | 10300 | |
30822 | PDBAX | 0 | 13.67 | 13.67 | 14.24 | 0 | ||||
30823 | PDBL | 0 | 0 | |||||||
30824 | PDBLX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
30825 | PDBPX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
30826 | PDBQ | 16200 | 0.1395 | 0.0625 | 0.2500 | 0 | ||||
30827 | PDC | 1000 | 1 | 13/16 | 1 1/4 | 0 | ||||
30828 | PDCO | 100 | 25 1/2 | 25 7/8 | 26 1/4 | 25 1/2 | 25 1/2 | 26 | 6600 | |
30829 | PDDXX | 0 | 0.56 | 5.11 | 5.04 | 19174 | ||||
30830 | PDEBX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
30831 | PDETX | 0 | 11.57 | 11.57 | 12.28 | 0 | ||||
30832 | PDEX | 3000 | 2 13/16 | 2 11/16 | 2 13/16 | 2 11/16 | 2 3/4 | 2 7/8 | 19900 | |
30833 | 1200 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 3/8 | 9 3/4 | 1600 | ||
30834 | PDFF | 0 | 0 | |||||||
30835 | PDG | 200 | 24 1/4 | 24 1/2 | 24 1/2 | 24 1/4 | 24 5/8 | 25 | 300 | |
30836 | PDGA | 0 | 0 | |||||||
30837 | PDGAX | 0 | 27.80 | 27.80 | 29.11 | 0 | ||||
30838 | PDGBX | 0 | 27.64 | 27.64 | 27.64 | 0 | ||||
30839 | PDGC | 0 | 0 | |||||||
30840 | PDGD | 0 | 0 | |||||||
30841 | PDGE | 100 | 0.3125 | 0.5000 | 0.5000 | 0.5000 | 0.3437 | 0.5312 | 469200 | |
30842 | PDGG | 0 | 0 | |||||||
30843 | PDGI | 0 | 0 | |||||||
30844 | PDGK | 0 | 0 | |||||||
30845 | PDGL | 0 | 0 | |||||||
30846 | PDGN | 0 | 0 | |||||||
30847 | PDGO | 0 | 0 | |||||||
30848 | PDGR | 0 | 0 | |||||||
30849 | PDGS | 6000 | 1 1/32 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 22600 | |
30850 | PDGSW | 1000 | 1/8 | 1/8 | 3/16 | 0 | ||||
30851 | PDGT | 0 | 0 | |||||||
30852 | PDGU | 0 | 0 | |||||||
30853 | PDGV | 0 | 0 | |||||||
30854 | PDGX | 0 | 0 | |||||||
30855 | PDGZ | 0 | 0 | |||||||
30856 | PDI | 200 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 200 | |
30857 | PDIBX | 0 | 8.63 | 8.63 | 8.63 | 0 | ||||
30858 | PDINX | 0 | 12.52 | 12.52 | 13.14 | 0 | ||||
30859 | PDIO | 0 | 0 | |||||||
30860 | PDIOF | 0 | 0 | |||||||
30861 | PDIXX | 0 | 0.74 | 2.94 | 3.01 | 368 | ||||
30862 | PDKL | 500 | 6 | 6 1/4 | 6 1/4 | 6 | 6 | 6 1/8 | 10900 | |
30863 | PDKLP | 1000 | 5 3/4 | 5 1/2 | 6 | 0 | ||||
30864 | PDL/A | 100 | 6 | 0 | ||||||
30865 | PDL/B | 2500 | 6 1/8 | 0 | ||||||
30866 | PDLA | 0 | 0 | |||||||
30867 | PDLB | 0 | 0 | |||||||
30868 | PDLC | 0 | 0 | |||||||
30869 | PDLCF | 5000 | 3 15/16 | 4 | 4 1/8 | 3 7/8 | 3 15/16 | 4 1/8 | 141400 | |
30870 | PDLHF | 0 | 5.2000 | 0 | ||||||
30871 | PDLI | 200 | 24 1/16 | 24 | 24 3/8 | 23 7/8 | 23 7/8 | 24 1/4 | 16800 | |
30872 | PDLIX | 0 | 13.75 | 13.75 | 13.75 | 0 | ||||
30873 | PDLP | 0 | 0 | |||||||
30874 | PDLPF | 0 | 2.2400 | 0 | ||||||
30875 | PDLPY | 300 | 9 1/8 | 9 | 9 1/8 | 9 | 9 | 9 1/8 | 232600 | |
30876 | PDM | 400 | 40 1/4 | 0 | ||||||
30877 | PDMC | 20000 | 3/8 | 3/8 | 7/16 | 3/8 | 3/8 | 7/16 | 78000 | |
30878 | PDMCW | 5000 | 1/16 | 1/16 | 3/32 | 0 | ||||
30879 | PDN | 0 | 0 | |||||||
30880 | PDNX | 0 | 0 | |||||||
30881 | PDOD | 0 | 0 | |||||||
30882 | PDODP | 0 | 0 | |||||||
30883 | PDOIF | 0 | 1.0100 | 0 | ||||||
30884 | PDOO | 0 | 0 | |||||||
30885 | PDOOA | 6200 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0400 | 6200 | |
30886 | PDOOB | 1600 | 0.0100 | 0 | ||||||
30887 | PDP | 100 | 32 1/4 | 32 | 32 1/4 | 32 | 32 | 32 1/2 | 200 | |
30888 | PDPA | 0 | 0 | |||||||
30889 | PDPC | 0 | 0 | |||||||
30890 | PDPE | 0 | 0 | |||||||
30891 | PDPL | 0 | 0 | |||||||
30892 | PDPP | 0 | 0 | |||||||
30893 | PDPXX | 0 | 0.28 | 5.12 | 5.30 | 16033 | ||||
30894 | PDQ | 500 | 15 1/2 | 15 1/4 | 15 1/2 | 15 1/4 | 15 3/8 | 15 7/8 | 3100 | |
30895 | PDQG | 0 | 0 | |||||||
30896 | PDQH | 0 | 0 | |||||||
30897 | PDQHW | 100 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 12.3750 | 13.2500 | 100 | |
30898 | PDQP | 0 | 0 | |||||||
30899 | PDQY | 0 | 0 | |||||||
30900 | PDRB | 200 | 40.0000 | 0 | ||||||
30901 | PDRIY | 0 | 0 | |||||||
30902 | PDRS | 0 | 0 | |||||||
30903 | PDRX | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.2500 | 1.0000 | 200 | |
30904 | PDSAX | 0 | 12.13 | 12.13 | 12.84 | 0 | ||||
30905 | PDSBX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
30906 | PDSCX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
30907 | PDSF | 600 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/2 | 900 | |
30908 | PDT | 1000 | 11 3/8 | 11 3/8 | 11 3/8 | 11 3/8 | 11 1/4 | 11 5/8 | 3000 | |
30909 | PDTI | 400 | 30 3/4 | 31 | 31 1/2 | 30 | 30 3/4 | 31 1/2 | 53700 | |
30910 | PDTK | 5000 | 0.5625 | 0.5625 | 0.6562 | 0.5000 | 0.5000 | 0.5937 | 52000 | |
30911 | PDTM | 1000 | 1.3500 | 1.0000 | 2.0000 | 0 | ||||
30912 | PDVAX | 0 | 8.63 | 8.63 | 9.06 | 0 | ||||
30913 | PDVLF | 0 | 0 | |||||||
30914 | PDVMX | 0 | 12.50 | 12.50 | 12.92 | 0 | ||||
30915 | PDYC | 0 | 0 | |||||||
30916 | PDYD | 300 | 0.0100 | 0.0100 | 0.2000 | 0 | ||||
30917 | PE | 2500 | 25 5/8 | 26 1/4 | 26 1/2 | 25 1/4 | 25 1/2 | 25 7/8 | 15900 | |
30918 | PEAE | 5000 | 0.1000 | 0.0050 | 0.1000 | 0 | ||||
30919 | PEAK | 2500 | 11 1/4 | 10 7/8 | 11 1/4 | 10 3/4 | 10 3/4 | 11 1/4 | 47600 | |
30920 | PEBA | 0 | 0 | |||||||
30921 | PEBC | 200 | 26.7500 | 26.2500 | 27.0000 | 0 | ||||
30922 | PEBK | 500 | 22 15/16 | 22 | 25 | 0 | ||||
30923 | PEBO | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 28 | 500 | |
30924 | PEC | 0 | 0 | |||||||
30925 | PECH | 0 | 0 | |||||||
30926 | PECN | 100 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
30927 | PECZ | 0 | 0 | |||||||
30928 | PECpZ | 200 | 25 1/4 | 0 | ||||||
30929 | PEDS | 0 | 0 | |||||||
30930 | PEEIX | 0 | 18.12 | 18.12 | 18.12 | 0 | ||||
30931 | PEEK | 1000 | 13 5/8 | 13 7/16 | 13 5/8 | 13 7/16 | 13 3/8 | 13 3/4 | 2000 | |
30932 | PEEL | 0 | 0 | |||||||
30933 | PEELL | 100 | 61.7500 | 0 | ||||||
30934 | PEELM | 100 | 58.8750 | 58.8750 | 58.8750 | 58.8750 | 100 | |||
30935 | PEER | 500 | 1.1250 | 1.1250 | 1.3750 | 0 | ||||
30936 | PEG | 300 | 28 1/2 | 28 7/8 | 28 7/8 | 28 1/2 | 28 1/4 | 28 3/4 | 8600 | |
30937 | PEGA | 500 | 30 | 29 3/4 | 30 1/4 | 29 3/4 | 29 3/4 | 30 | 25300 | |
30938 | PEGAX | 0 | 19.23 | 19.23 | 20.14 | 0 | ||||
30939 | PEGBX | 0 | 19.13 | 19.13 | 19.13 | 0 | ||||
30940 | PEGC | 0 | 0 | |||||||
30941 | PEGD | 0 | 0 | |||||||
30942 | PEGI | 0 | 0 | |||||||
30943 | PEGIX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
30944 | PEGL | 0 | 0 | |||||||
30945 | PEGM | 0 | 0 | |||||||
30946 | PEGN | 0 | 0 | |||||||
30947 | PEGPF | 0 | 7.4100 | 0 | ||||||
30948 | PEGR | 0 | 0 | |||||||
30949 | PEGS | 0 | 0 | |||||||
30950 | PEGT | 0 | 0 | |||||||
30951 | PEGW | 0 | 0 | |||||||
30952 | PEGpA | 1490 | 58 | 0 | ||||||
30953 | PEGpAw | 0 | 0 | |||||||
30954 | PEGpB | 16500 | 67 | 0 | ||||||
30955 | PEGpBw | 0 | 0 | |||||||
30956 | PEGpC | 10000 | 61 3/8 | 0 | ||||||
30957 | PEGpCw | 0 | 0 | |||||||
30958 | PEGpD | 720 | 75 | 0 | ||||||
30959 | PEGpDw | 0 | 0 | |||||||
30960 | PEGpE | 3400 | 75 15/64 | 0 | ||||||
30961 | PEGpEw | 0 | 0 | |||||||
30962 | PEGpG | 4000 | 98 | 98 | 98 | 98 | 4000 | |||
30963 | PEGpGw | 0 | 0 | |||||||
30964 | PEGpI | 100 | 102 | 102 | 103 | 0 | ||||
30965 | PEGpJ | 50 | 102 1/8 | 102 1/8 | 103 | 0 | ||||
30966 | PEGpM | 50 | 102 | 0 | ||||||
30967 | PEGpU | 100 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 1000 | |||
30968 | PEGpV | 5000 | 105 | 0 | ||||||
30969 | PEGpW | 21000 | 99 7/32 | 0 | ||||||
30970 | PEGpX | 500 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 500 | |||
30971 | PEGpY | 500 | 20 1/2 | 0 | ||||||
30972 | PEGpZ | 200 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 600 | |||
30973 | PEI | 1000 | 22 7/8 | 22 3/4 | 22 7/8 | 22 3/4 | 1100 | |||
30974 | PEIAX | 0 | 10.51 | 10.51 | 11.01 | 0 | ||||
30975 | PEIBX | 0 | 8.87 | 8.87 | 8.87 | 0 | ||||
30976 | PEICX | 0 | 16.59 | 16.59 | 16.59 | 0 | ||||
30977 | PEIIX | 0 | 15.91 | 15.91 | 15.91 | 0 | ||||
30978 | PEIMX | 0 | 13.18 | 13.18 | 13.66 | 0 | ||||
30979 | PEINX | 0 | 13.79 | 13.79 | 13.79 | 0 | ||||
30980 | PEIPX | 0 | 13.73 | 13.73 | 13.73 | 0 | ||||
30981 | PEL | 2700 | 43 7/8 | 44 | 44 3/8 | 0 | ||||
30982 | PELA | 200 | 31.2500 | 0 | ||||||
30983 | PELB | 0 | 0 | |||||||
30984 | PELDA | 0 | 0.2500 | 0.5000 | 0 | |||||
30985 | PELFX | 0 | 16.00 | 16.00 | 16.00 | 0 | ||||
30986 | PELM | 0 | 0 | |||||||
30987 | PELN | 0 | 0 | |||||||
30988 | PELR | 0 | 0 | |||||||
30989 | PELRY | 200 | 3/8 | 3/8 | 3/4 | 0 | ||||
30990 | PELS | 0 | 0 | |||||||
30991 | PELT | 1900 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0938 | 1900 | |
30992 | PELW | 0 | 0 | |||||||
30993 | PEM | 0 | 0 | |||||||
30994 | PEMAX | 0 | 14.74 | 14.74 | 15.48 | 0 | ||||
30995 | PEMBX | 0 | 14.73 | 14.73 | 14.73 | 0 | ||||
30996 | PEMFX | 0 | 13.83 | 13.83 | 14.67 | 0 | ||||
30997 | PEMGX | 0 | 37.73 | 37.73 | 39.61 | 0 | ||||
30998 | PEMIX | 0 | 11.92 | 11.92 | 11.92 | 0 | ||||
30999 | PEN/WS | 2100 | 1 5/8 | 0 | ||||||
31000 | PENC | 1000 | 5 1/2 | 5 1/4 | 5 1/2 | 0 | ||||
31001 | PENCW | 500 | 1 5/8 | 1 5/8 | 1 31/32 | 0 | ||||
31002 | PENG | 300 | 19 | 19 3/4 | 19 3/4 | 19 | 19 | 19 3/4 | 42500 | |
31003 | PENN | 200 | 40 1/8 | 38 3/4 | 41 1/2 | 38 3/4 | 39 1/4 | 41 1/2 | 7900 | |
31004 | PENNX | 0 | 8.43 | 8.43 | 8.43 | 0 | ||||
31005 | PENT | 0 | 0 | |||||||
31006 | PENV | 0 | 0 | |||||||
31007 | PENVF | 100000 | 7 3/8 | 7 1/8 | 7 3/8 | 0 | ||||
31008 | PENW | 200 | 18 1/4 | 17 3/4 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/4 | 4500 | |
31009 | PENXX | 0 | 0.32 | 2.80 | 2.84 | 873 | ||||
31010 | PENY | 4000 | 0.0250 | 0.0250 | 0.0300 | 0 | ||||
31011 | PEO | 100 | 34 1/2 | 34 7/8 | 34 7/8 | 34 1/2 | 25 3/8 | 26 3/8 | 2200 | |
31012 | PEOB | 0 | 0 | |||||||
31013 | PEOPX | 0 | 23.71 | 23.71 | 23.71 | 0 | ||||
31014 | PEOT | 0 | 0 | |||||||
31015 | PEP | 100 | 29 7/8 | 30 1/8 | 30 1/4 | 29 7/8 | 29 7/8 | 30 1/8 | 1800 | |
31016 | PEPA | 0 | 0 | |||||||
31017 | PEPB | 0 | 0 | |||||||
31018 | PEPC | 0 | 0 | |||||||
31019 | PEPD | 0 | 0 | |||||||
31020 | PEPE | 0 | 0 | |||||||
31021 | PEPF | 0 | 0 | |||||||
31022 | PEPG | 0 | 0 | |||||||
31023 | PEPH | 0 | 0 | |||||||
31024 | PEPI | 35000 | 0.0200 | 0 | ||||||
31025 | PEPK | 0 | 0 | |||||||
31026 | PEPL | 0 | 0 | |||||||
31027 | PEPM | 0 | 0 | |||||||
31028 | PEPN | 0 | 0 | |||||||
31029 | PEPO | 0 | 0 | |||||||
31030 | PEPP | 0 | 0 | |||||||
31031 | PEPR | 0 | 0 | |||||||
31032 | PEPS | 0 | 0 | |||||||
31033 | PEPT | 0 | 0 | |||||||
31034 | PEPU | 0 | 0 | |||||||
31035 | PEPV | 0 | 0 | |||||||
31036 | PEPW | 0 | 0 | |||||||
31037 | PEPWO | 30000 | 105.6100 | 0 | ||||||
31038 | PEPX | 0 | 0 | |||||||
31039 | PEPY | 0 | 0 | |||||||
31040 | PEPw | 100 | 33 3/4 | 33 1/8 | 33 5/8 | 0 | ||||
31041 | PEQ | 500 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 2900 | |||
31042 | PEQBX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
31043 | PEQIX | 0 | 21.53 | 21.53 | 22.84 | 0 | ||||
31044 | PEQM | 500 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
31045 | PEQMX | 0 | 11.64 | 11.64 | 12.06 | 0 | ||||
31046 | PEQNX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
31047 | PEQUX | 0 | 11.70 | 11.70 | 12.41 | 1 | ||||
31048 | PER | 0 | 0 | |||||||
31049 | PERC | 100 | 17 | 17 | 17 | 16 1/2 | 16 1/2 | 17 | 8600 | |
31050 | PERF | 1000 | 2 3/8 | 2 9/16 | 2 9/16 | 2 3/8 | 2 3/8 | 2 5/8 | 17500 | |
31051 | PERI | 200 | 19 1/2 | 19 1/2 | 20 | 19 1/2 | 19 1/2 | 20 | 237900 | |
31052 | PERL | 0 | 0 | |||||||
31053 | PERLF | 300 | 3 1/2 | 3 5/8 | 3 3/4 | 3 3/8 | 3 3/8 | 3 3/4 | 6300 | |
31054 | PERM | 200 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 3/4 | 200 | |
31055 | PERR | 0 | 0 | |||||||
31056 | PERRY | 0 | 0 | |||||||
31057 | PERS | 300 | 0.8125 | 0.8125 | 0.8750 | 0.8125 | 0.8125 | 0.9375 | 41700 | |
31058 | PES/WS | 0 | 1/32 | 1/8 | 0 | |||||
31059 | PESC | 6200 | 14 7/8 | 14 7/8 | 15 | 14 3/4 | 14 3/4 | 15 | 142500 | |
31060 | PESI | 7000 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 30000 | |
31061 | PESIZ | 2500 | 25/64 | 7/32 | 1/2 | 0 | ||||
31062 | PESPX | 0 | 22.56 | 22.56 | 22.56 | 0 | ||||
31063 | PESQX | 0 | 14.08 | 14.08 | 14.78 | 0 | ||||
31064 | PET | 500 | 30 1/2 | 30 3/4 | 30 3/4 | 30 1/2 | 30 1/8 | 30 3/4 | 800 | |
31065 | PETC | 15000 | 21 1/2 | 21 3/4 | 22 | 21 1/4 | 21 1/4 | 22 | 152300 | |
31066 | PETD | 1000 | 5 1/8 | 5 3/16 | 5 1/4 | 5 | 5 1/16 | 5 1/4 | 34400 | |
31067 | PETE | 1000 | 14 1/2 | 14 1/2 | 14 9/16 | 14 1/4 | 14 1/4 | 14 1/2 | 13200 | |
31068 | PETF | 0 | 0 | |||||||
31069 | PETG | 0 | 0 | |||||||
31070 | PETI | 0 | 0 | |||||||
31071 | PETK | 65000 | 0.0050 | 0.0050 | 0.0100 | 0 | ||||
31072 | PETL | 0 | 0 | |||||||
31073 | PETM | 2500 | 25 1/2 | 26 1/4 | 26 1/2 | 25 1/4 | 25 1/2 | 26 | 627400 | |
31074 | PETO | 0 | 0 | |||||||
31075 | PETR | 1400 | 10 | 10 | 10 | 9 3/4 | 9 3/4 | 10 | 7600 | |
31076 | PETS | 0 | 0 | |||||||
31077 | PETY | 0 | 0 | |||||||
31078 | PETpA | 1000 | 65 5/8 | 0 | ||||||
31079 | PETpB | 540 | 66 | 0 | ||||||
31080 | PETpC | 220 | 67 3/4 | 0 | ||||||
31081 | PETpD | 700 | 71 11/32 | 0 | ||||||
31082 | PEUBX | 0 | 17.07 | 17.07 | 17.07 | 0 | ||||
31083 | PEUG | 0 | 0 | |||||||
31084 | PEUGX | 0 | 17.42 | 17.42 | 18.48 | 0 | ||||
31085 | PEUMX | 0 | 17.34 | 17.34 | 17.97 | 0 | ||||
31086 | PEURX | 0 | 24.39 | 24.39 | 25.88 | 0 | ||||
31087 | PEV | 400 | 12 7/8 | 13 1/4 | 13 3/8 | 0 | ||||
31088 | PEVAX | 0 | 15.87 | 15.87 | 16.71 | 0 | ||||
31089 | PEVC | 0 | 0 | |||||||
31090 | PEVE | 0 | 0.0001 | 0.0100 | 0 | |||||
31091 | PEVV | 0 | 0 | |||||||
31092 | PEYAX | 0 | 13.24 | 13.24 | 14.05 | 0 | ||||
31093 | PEZV | 0 | 0 | |||||||
31094 | PEZVF | 1000 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/8 | 1 1/4 | 1000 | |
31095 | PEpA | 0 | 53 3/8 | 54 5/8 | 0 | |||||
31096 | PEpB | 0 | 60 | 62 1/8 | 0 | |||||
31097 | PEpC | 0 | 57 3/8 | 59 5/8 | 0 | |||||
31098 | PEpD | 0 | 69 3/8 | 71 1/8 | 0 | |||||
31099 | PEpF/WD | 0 | 0 | |||||||
31100 | PEpY | 200 | 25 1/8 | 0 | ||||||
31101 | PEpZ | 400 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 3100 | |||
31102 | PF | 400 | 11 3/4 | 0 | ||||||
31103 | PFAAX | 0 | 14.26 | 14.26 | 14.26 | 0 | ||||
31104 | PFAC | 0 | 0 | |||||||
31105 | PFACP | 500 | 13 | 13 | 13 | 13 | 13 | 13 3/4 | 700 | |
31106 | PFAXX | 0 | 0.48 | 2.70 | 2.73 | 513 | ||||
31107 | PFBAX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
31108 | PFBI | 700 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 10500 | |
31109 | PFCA | 0 | 0 | |||||||
31110 | PFCAX | 0 | 13.48 | 13.48 | 14.19 | 0 | ||||
31111 | PFCK | 1000 | 0.3125 | 0.2968 | 0.3125 | 0.2968 | 0.2187 | 0.3125 | 11000 | |
31112 | PFCO | 500 | 3.0000 | 1.5000 | 4.5000 | 0 | ||||
31113 | PFD | 100 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
31114 | PFDC | 1900 | 20 1/4 | 19 3/4 | 20 1/2 | 0 | ||||
31115 | PFDK | 0 | 0 | |||||||
31116 | PFDS | 14000 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
31117 | PFE | 200 | 89 3/4 | 90 3/4 | 91 | 89 1/2 | 88 3/4 | 90 7/8 | 7800 | |
31118 | PFEA | 0 | 0 | |||||||
31119 | PFEB | 0 | 0 | |||||||
31120 | PFEC | 0 | 0 | |||||||
31121 | PFECX | 0 | 17.57 | 17.57 | 17.57 | 0 | ||||
31122 | PFED | 2500 | 12 1/2 | 12 1/4 | 12 1/2 | 12 1/4 | 12 | 12 1/2 | 6400 | |
31123 | PFEE | 0 | 0 | |||||||
31124 | PFEF | 0 | 0 | |||||||
31125 | PFEG | 0 | 0 | |||||||
31126 | PFEH | 0 | 0 | |||||||
31127 | PFEI | 0 | 0 | |||||||
31128 | PFEL | 0 | 0 | |||||||
31129 | PFEM | 0 | 0 | |||||||
31130 | PFEN | 0 | 0 | |||||||
31131 | PFEO | 0 | 0 | |||||||
31132 | PFEP | 0 | 0 | |||||||
31133 | PFEQX | 0 | 17.57 | 17.57 | 17.57 | 0 | ||||
31134 | PFER | 0 | 0 | |||||||
31135 | PFES | 0 | 0 | |||||||
31136 | PFET | 0 | 0 | |||||||
31137 | PFEW | 0 | 0 | |||||||
31138 | PFEX | 0 | 0 | |||||||
31139 | PFEZ | 0 | 0 | |||||||
31140 | PFF | 0 | 0 | |||||||
31141 | PFFB | 1000 | 13 3/8 | 13 5/8 | 13 5/8 | 13 1/4 | 13 1/4 | 13 5/8 | 30600 | |
31142 | PFFCX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
31143 | PFFIX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
31144 | PFG | 3000 | 34 1/2 | 33 1/4 | 33 3/4 | 0 | ||||
31145 | PFGC | 300 | 12 1/2 | 12 5/8 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 141500 | |
31146 | PFGF | 0 | 0 | |||||||
31147 | PFGR | 0 | 0 | |||||||
31148 | PFGRX | 0 | 20.41 | 20.41 | 20.41 | 0 | ||||
31149 | PFGp | 5000 | 82 1/2 | 0 | ||||||
31150 | PFHBX | 0 | 9.02 | 9.02 | 9.02 | 0 | ||||
31151 | PFI | 0 | 0 | |||||||
31152 | PFIBX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
31153 | PFIFX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
31154 | PFIN | 0 | 0 | |||||||
31155 | PFINA | 1000 | 3 7/8 | 3 11/16 | 4 1/16 | 3 11/16 | 3 11/16 | 4 1/16 | 4100 | |
31156 | PFINP | 400 | 10 | 10 | 10 3/4 | 0 | ||||
31157 | PFITX | 0 | 10.12 | 10.12 | 10.62 | 0 | ||||
31158 | PFKY | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 900 | |
31159 | PFL | 0 | 0 | |||||||
31160 | PFL.A | 0 | 0 | |||||||
31161 | PFL.B | 0 | 0 | |||||||
31162 | PFLAX | 0 | 10.38 | 10.38 | 10.70 | 0 | ||||
31163 | PFLBX | 0 | 9.21 | 9.21 | 9.21 | 0 | ||||
31164 | PFLX | 0 | 0 | |||||||
31165 | PFM | 1000 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
31166 | PFMK | 0 | 0 | |||||||
31167 | PFNC | 200 | 8 1/2 | 8 5/8 | 8 3/4 | 8 1/4 | 8 1/4 | 8 7/8 | 33000 | |
31168 | PFNL | 500 | 3.2500 | 3.2500 | 3.2500 | 3.0000 | 3.1250 | 3.3125 | 10000 | |
31169 | PFNT | 1000 | 6 3/4 | 6 1/4 | 6 3/4 | 6 | 6 | 6 3/4 | 22900 | |
31170 | PFO | 100 | 12 | 12 | 12 | 12 | 11 7/8 | 12 1/4 | 100 | |
31171 | PFOH | 600 | 14.1250 | 14.1250 | 14.1250 | 14.1250 | 600 | |||
31172 | PFORX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
31173 | PFOS | 0 | 0 | |||||||
31174 | PFP | 100 | 20 3/8 | 23 1/2 | 24 | 0 | ||||
31175 | PFPS | 0 | 0 | |||||||
31176 | PFPp | 100 | 25 1/4 | 27 3/4 | 28 1/8 | 0 | ||||
31177 | PFPpw | 0 | 25 3/4 | 26 3/8 | 0 | |||||
31178 | PFPw | 0 | 21 1/4 | 21 5/8 | 0 | |||||
31179 | PFR | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 12 3/8 | 12 7/8 | 300 | |
31180 | PFRC | 0 | 0 | |||||||
31181 | PFRL | 0 | 0 | |||||||
31182 | PFS | 300 | 17 1/2 | 17 | 17 1/2 | 17 | 500 | |||
31183 | PFSA | 0 | 0 | |||||||
31184 | PFSB | 100 | 20 3/4 | 20 3/4 | 20 3/4 | 20 1/2 | 20 1/2 | 20 5/8 | 67500 | |
31185 | PFSC | 0 | 0 | |||||||
31186 | PFSF | 0 | 0 | |||||||
31187 | PFSFX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
31188 | PFSGX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
31189 | PFSI | 0 | 0 | |||||||
31190 | PFSIX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
31191 | PFSL | 400 | 16 1/4 | 15 3/4 | 17 | 0 | ||||
31192 | PFSN | 0 | 0 | |||||||
31193 | PFSO | 0 | 0 | |||||||
31194 | PFSS | 0 | 0 | |||||||
31195 | PFSp | 5000 | 26 1/8 | 0 | ||||||
31196 | PFTC | 2500 | 21.0000 | 0 | ||||||
31197 | PFTK | 500 | 1.0624 | 0 | ||||||
31198 | PFUL | 0 | 0 | |||||||
31199 | PFVLX | 0 | 18.89 | 18.89 | 18.89 | 0 | ||||
31200 | PFWA | 2500 | 4 1/4 | 4 1/4 | 4 1/4 | 4 1/8 | 4 1/8 | 4 3/8 | 26000 | |
31201 | PFXIX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
31202 | PG | 20000 | 109 3/4 | 110 5/8 | 110 7/8 | 108 1/4 | 109 1/8 | 109 5/8 | 107100 | |
31203 | PGA | 100 | 21 3/4 | 21 7/8 | 21 7/8 | 21 5/8 | 22 5/8 | 23 1/4 | 9000 | |
31204 | PGAA | 0 | 0 | |||||||
31205 | PGABX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
31206 | PGAG | 0 | 0 | |||||||
31207 | PGAL | 0 | 0 | |||||||
31208 | PGAS | 0 | 0 | |||||||
31209 | PGASB | 0 | 0 | |||||||
31210 | PGASX | 0 | 12.02 | 12.02 | 12.65 | 0 | ||||
31211 | PGAXX | 0 | 0.48 | 4.64 | 4.84 | 1769 | ||||
31212 | PGAY | 0 | 0 | |||||||
31213 | PGB | 200 | 25 3/8 | 25 3/8 | 25 3/8 | 25 1/4 | 1700 | |||
31214 | PGBAX | 0 | 10.53 | 10.53 | 10.97 | 0 | ||||
31215 | PGBBX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
31216 | PGBC | 0 | 0 | |||||||
31217 | PGBH | 0 | 0 | |||||||
31218 | PGBI | 0 | 0 | |||||||
31219 | PGBL | 0 | 0 | |||||||
31220 | PGBLP | 0 | 0 | |||||||
31221 | PGBOX | 0 | 10.37 | 10.37 | 10.86 | 0 | ||||
31222 | PGBR | 0 | 0 | |||||||
31223 | PGBW | 0 | 0 | |||||||
31224 | PGC | 0 | 0 | |||||||
31225 | PGCP | 0 | 0 | |||||||
31226 | PGCV | 0 | 0 | |||||||
31227 | PGCVF | 0 | 0 | |||||||
31228 | PGCXX | 0 | 0.46 | 4.92 | 4.90 | 1926 | ||||
31229 | PGCp | 400 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 800 | |||
31230 | PGD | 700 | 12 3/4 | 12 3/4 | 13 1/8 | 0 | ||||
31231 | PGDA | 1000 | 22 1/4 | 23 1/2 | 23 1/2 | 22 1/4 | 22 1/4 | 23 1/2 | 1300 | |
31232 | PGDFF | 0 | 4.9570 | 0 | ||||||
31233 | PGDG | 0 | 0 | |||||||
31234 | PGEBX | 0 | 16.38 | 16.38 | 16.38 | 0 | ||||
31235 | PGEMX | 0 | 16.37 | 16.37 | 16.96 | 0 | ||||
31236 | PGEOX | 0 | 16.46 | 16.46 | 17.46 | 0 | ||||
31237 | PGEX | 10000 | 27 3/4 | 28 3/4 | 28 3/4 | 27 1/4 | 27 1/2 | 28 | 215700 | |
31238 | PGF | 100 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 | 13 5/8 | 100 | |
31239 | PGFBX | 0 | 27.28 | 27.28 | 27.28 | 0 | ||||
31240 | PGFS | 0 | 0 | |||||||
31241 | PGG | 1000 | 1/4 | 0 | ||||||
31242 | PGGAX | 0 | 12.89 | 12.89 | 13.57 | 0 | ||||
31243 | PGGIX | 0 | 14.75 | 14.75 | 15.49 | 0 | ||||
31244 | PGGL | 0 | 0 | |||||||
31245 | PGGP | 800 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0600 | 7300 | |
31246 | PGH | 500 | 12 3/4 | 12 1/8 | 12 7/8 | 0 | ||||
31247 | PGHC | 0 | 0 | |||||||
31248 | PGHI | 0 | 0 | |||||||
31249 | PGHO | 0 | 0 | |||||||
31250 | PGHS | 2600 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
31251 | PGHXX | 0 | 0.31 | 4.81 | 5.00 | 2151 | ||||
31252 | PGI | 300 | 12 7/8 | 12 3/4 | 13 1/8 | 0 | ||||
31253 | PGIAX | 0 | 15.21 | 15.21 | 15.93 | 0 | ||||
31254 | PGIBX | 0 | 19.32 | 19.32 | 19.32 | 0 | ||||
31255 | PGIEX | 0 | 11.90 | 11.90 | 11.90 | 0 | ||||
31256 | PGIIX | 0 | 13.00 | 13.00 | 13.00 | 0 | ||||
31257 | PGIMX | 0 | 13.03 | 13.03 | 13.50 | 0 | ||||
31258 | PGIN | 0 | 0 | |||||||
31259 | PGIPX | 0 | 14.53 | 14.53 | 14.53 | 0 | ||||
31260 | PGIQ | 0 | 0 | |||||||
31261 | PGIQF | 0 | 1.7000 | 0 | ||||||
31262 | PGIQY | 0 | 3.6000 | 3.4400 | 3.6800 | 0 | ||||
31263 | PGIR | 0 | 0 | |||||||
31264 | PGIT | 0 | 0 | |||||||
31265 | PGIX | 0 | 0 | |||||||
31266 | PGIXX | 0 | 0.43 | 5.02 | 5.30 | 1639 | ||||
31267 | PGL | 100 | 33 5/8 | 36 5/8 | 37 | 0 | ||||
31268 | PGLA | 0 | 0 | |||||||
31269 | PGLAX | 0 | 10.11 | 10.11 | 10.59 | 0 | ||||
31270 | PGLBX | 0 | 14.70 | 14.70 | 14.70 | 0 | ||||
31271 | PGLD | 200 | 7 1/4 | 7 1/4 | 8 1/4 | 7 1/4 | 7 1/4 | 8 1/4 | 2700 | |
31272 | PGLK | 0 | 0 | |||||||
31273 | PGLM | 0 | 0 | |||||||
31274 | PGLS | 0 | 0 | |||||||
31275 | PGLT | 0 | 0 | |||||||
31276 | PGM | 200 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
31277 | PGMAX | 0 | 12.85 | 12.85 | 13.49 | 0 | ||||
31278 | PGMBX | 0 | 14.53 | 14.53 | 14.53 | 0 | ||||
31279 | PGMNX | 0 | 14.32 | 14.32 | 14.32 | 0 | ||||
31280 | PGMS | 1000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 3/8 | 17 1/4 | 17 5/8 | 341000 | |
31281 | PGMT | 3000 | 0.0200 | 0.0100 | 0.0200 | 0 | ||||
31282 | PGMXX | 0 | 0 | |||||||
31283 | PGN | 100 | 43 1/4 | 43 3/8 | 44 | 0 | ||||
31284 | PGNAX | 0 | 18.50 | 18.50 | 19.47 | 0 | ||||
31285 | PGNC | 0 | 0 | |||||||
31286 | PGNE | 0 | 0 | |||||||
31287 | PGNH | 0 | 0 | |||||||
31288 | PGNI | 0 | 0 | |||||||
31289 | PGNK | 0 | 0 | |||||||
31290 | PGNMX | 0 | 14.36 | 14.36 | 14.96 | 0 | ||||
31291 | PGNN | 0 | 0 | |||||||
31292 | PGNO | 0 | 0 | |||||||
31293 | PGNQ | 0 | 0 | |||||||
31294 | PGNR | 3000 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0900 | 6000 | |
31295 | PGNS | 5000 | 25 | 24 5/8 | 25 1/4 | 23 7/8 | 24 1/2 | 25 | 48200 | |
31296 | PGNT | 0 | 0 | |||||||
31297 | PGNU | 0 | 0 | |||||||
31298 | PGNV | 0 | 0 | |||||||
31299 | PGNW | 0 | 0 | |||||||
31300 | PGO | 0 | 0 | |||||||
31301 | PGOAX | 0 | 13.61 | 13.61 | 14.33 | 0 | ||||
31302 | PGOBX | 0 | 23.47 | 23.47 | 23.47 | 0 | ||||
31303 | PGOCX | 0 | 23.47 | 23.47 | 23.47 | 0 | ||||
31304 | PGOF | 0 | 0 | |||||||
31305 | PGOFU | 0 | 0 | |||||||
31306 | PGOVX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
31307 | PGOXX | 0 | 0.31 | 5.13 | 5.33 | 784 | ||||
31308 | PGP | 1000 | 3 5/8 | 0 | ||||||
31309 | PGPEX | 0 | 12.71 | 12.71 | 12.71 | 0 | ||||
31310 | PGPT | 1500 | 0.3750 | 0.3750 | 0.8125 | 0 | ||||
31311 | PGR | 100 | 69 3/8 | 70 | 70 | 69 3/8 | 69 1/8 | 69 1/2 | 300 | |
31312 | PGRAX | 0 | 26.27 | 26.27 | 27.51 | 0 | ||||
31313 | PGRBX | 0 | 25.08 | 25.08 | 25.08 | 0 | ||||
31314 | PGRC | 0 | 0 | |||||||
31315 | PGRDX | 0 | 25.27 | 25.27 | 25.27 | 0 | ||||
31316 | PGRI | 0 | 0 | |||||||
31317 | PGRIX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
31318 | PGRL | 0 | 0 | |||||||
31319 | PGRMX | 0 | 19.44 | 19.44 | 20.15 | 0 | ||||
31320 | PGRN | 0 | 0 | |||||||
31321 | PGRNS | 100 | 0.0300 | 0.0300 | 0.1000 | 0 | ||||
31322 | PGROX | 0 | 21.24 | 21.24 | 22.24 | 0 | ||||
31323 | PGRR | 0 | 0 | |||||||
31324 | PGRWX | 0 | 19.52 | 19.52 | 20.71 | 0 | ||||
31325 | PGRY | 0 | 0 | |||||||
31326 | PGRpA | 2000 | 25 1/4 | 25 1/8 | 25 1/2 | 0 | ||||
31327 | PGS | 100 | 18 1/2 | 18 3/4 | 19 1/4 | 0 | ||||
31328 | PGSA | 0 | 0 | |||||||
31329 | PGSAY | 100 | 37 3/4 | 39 1/8 | 39 3/8 | 37 1/4 | 37 3/4 | 38 | 560800 | |
31330 | PGSBX | 0 | 12.89 | 12.89 | 12.89 | 0 | ||||
31331 | PGSGX | 0 | 9.85 | 9.85 | 10.31 | 0 | ||||
31332 | PGSI | 0 | 0 | |||||||
31333 | PGSIX | 0 | 12.93 | 12.93 | 13.57 | 0 | ||||
31334 | PGSMX | 0 | 12.93 | 12.93 | 13.36 | 0 | ||||
31335 | PGSP | 0 | 0 | |||||||
31336 | PGSPX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
31337 | PGST | 28000 | 1.3750 | 1.4062 | 1.4375 | 1.3125 | 1.3437 | 1.4062 | 209500 | |
31338 | PGT | 1300 | 7 1/2 | 7 3/8 | 7 3/4 | 0 | ||||
31339 | PGTBX | 0 | 28.02 | 28.02 | 28.02 | 0 | ||||
31340 | PGTC | 0 | 0 | |||||||
31341 | PGTRX | 0 | 9.64 | 9.64 | 9.64 | 0 | ||||
31342 | PGTS | 0 | 0 | |||||||
31343 | PGTSY | 0 | 0 | |||||||
31344 | PGTV | 4400 | 12 7/8 | 12 3/4 | 12 7/8 | 12 1/8 | 12 1/2 | 12 7/8 | 17500 | |
31345 | PGTXX | 0 | 0.55 | 4.50 | 4.47 | 2122 | ||||
31346 | PGTZ | 300 | 9 3/8 | 9 3/8 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 4900 | |
31347 | PGU | 1000 | 9 1/2 | 9 5/8 | 9 5/8 | 9 3/8 | 9 5/16 | 9 5/8 | 7200 | |
31348 | PGUA | 0 | 0 | |||||||
31349 | PGUB | 0 | 0 | |||||||
31350 | PGUE | 0 | 0 | |||||||
31351 | PGUG | 0 | 0 | |||||||
31352 | PGUI | 0 | 0 | |||||||
31353 | PGUL | 0 | 0 | |||||||
31354 | PGUM | 0 | 0 | |||||||
31355 | PGUO | 0 | 0 | |||||||
31356 | PGUR | 0 | 0 | |||||||
31357 | PGUS | 0 | 0 | |||||||
31358 | PGUT | 0 | 0 | |||||||
31359 | PGUXX | 0 | 0.46 | 4.88 | 4.84 | 2519 | ||||
31360 | PGVAX | 0 | 8.96 | 8.96 | 9.33 | 0 | ||||
31361 | PGVBX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
31362 | PGVZX | 0 | 8.95 | 8.95 | 8.95 | 0 | ||||
31363 | PGWAX | 0 | 28.51 | 28.51 | 30.17 | 0 | ||||
31364 | PGWBX | 0 | 20.90 | 20.90 | 20.90 | 0 | ||||
31365 | PGWC | 0 | 0 | |||||||
31366 | PGWCP | 800 | 54.0000 | 0 | ||||||
31367 | PGWCX | 0 | 27.28 | 27.28 | 27.28 | 0 | ||||
31368 | PGWCZ | 500 | 27 1/2 | 27 | 27 1/2 | 26 5/8 | 26 1/2 | 27 1/2 | 1100 | |
31369 | PGY | 2000 | 8 1/8 | 8 | 8 3/8 | 0 | ||||
31370 | PH | 5000 | 41 5/8 | 41 5/8 | 41 5/8 | 41 5/8 | 41 1/4 | 41 5/8 | 5000 | |
31371 | PHAAX | 0 | 19.43 | 19.43 | 20.35 | 0 | ||||
31372 | PHAGX | 0 | 24.30 | 24.30 | 25.45 | 0 | ||||
31373 | PHAM | 100 | 12 1/8 | 11 7/8 | 12 1/4 | 11 7/8 | 11 7/8 | 12 1/8 | 25400 | |
31374 | PHAR | 0 | 0 | |||||||
31375 | PHARY | 0 | 0 | |||||||
31376 | PHB | 100 | 68 1/8 | 70 1/2 | 71 | 0 | ||||
31377 | PHBBX | 0 | 12.36 | 12.36 | 12.36 | 0 | ||||
31378 | PHBC | 0 | 0 | |||||||
31379 | PHBCX | 0 | 24.42 | 24.42 | 25.57 | 0 | ||||
31380 | PHBD | 0 | 0 | |||||||
31381 | PHBI | 0 | 0 | |||||||
31382 | PHBK | 5000 | 27 1/4 | 26 3/8 | 27 1/2 | 26 1/8 | 27 1/4 | 27 1/2 | 487700 | |
31383 | PHBL | 0 | 0 | |||||||
31384 | PHBLX | 0 | 18.29 | 18.29 | 19.20 | 0 | ||||
31385 | PHBN | 0 | 0 | |||||||
31386 | PHBO | 0 | 0 | |||||||
31387 | PHBP | 0 | 0 | |||||||
31388 | PHBS | 0 | 0 | |||||||
31389 | PHBV | 0 | 0 | |||||||
31390 | PHC | 200 | 3 3/8 | 0 | ||||||
31391 | PHCBX | 0 | 16.07 | 16.07 | 16.83 | 0 | ||||
31392 | PHCC | 0 | 0 | |||||||
31393 | PHCCX | 0 | 8.72 | 8.72 | 8.72 | 0 | ||||
31394 | PHCHX | 0 | 8.72 | 8.72 | 9.15 | 0 | ||||
31395 | PHCO | 100 | 35 | 35 | 35 | 35 | 35 | 37 | 100 | |
31396 | PHCPX | 0 | 21.75 | 21.75 | 22.83 | 0 | ||||
31397 | PHCS | 1000 | 3.1250 | 0 | ||||||
31398 | PHCSU | 0 | 0 | |||||||
31399 | PHCTX | 0 | 7.42 | 7.42 | 7.77 | 0 | ||||
31400 | PHCVX | 0 | 20.10 | 20.10 | 21.10 | 0 | ||||
31401 | PHD | 900 | 3 1/2 | 0 | ||||||
31402 | PHEC | 0 | 0 | |||||||
31403 | PHECP | 0 | 0 | |||||||
31404 | PHEL | 100 | 18 5/8 | 18 | 18 7/8 | 18 | 18 | 19 | 1600 | |
31405 | PHELK | 500 | 17 | 17 | 17 | 17 | 16 | 17 1/2 | 500 | |
31406 | PHF | 1000 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 1000 | |||
31407 | PHFC | 200 | 13 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 10600 | |
31408 | PHFR | 200 | 0.8125 | 0.8750 | 0.8750 | 0.8125 | 0.8125 | 0.8750 | 30700 | |
31409 | PHFT | 0 | 0 | |||||||
31410 | PHG | 200 | 40 1/2 | 40 1/8 | 40 3/4 | 39 3/4 | 40 1/8 | 40 7/8 | 28100 | |
31411 | PHGBX | 0 | 9.56 | 9.56 | 10.04 | 0 | ||||
31412 | PHGC | 0 | 0 | |||||||
31413 | PHGF | 0 | 0 | |||||||
31414 | PHGG | 0 | 0 | |||||||
31415 | PHGL | 0 | 0 | |||||||
31416 | PHGN | 0 | 0 | |||||||
31417 | PHGP | 0 | 0 | |||||||
31418 | PHGRX | 0 | 28.29 | 28.29 | 29.70 | 0 | ||||
31419 | PHGT | 0 | 0 | |||||||
31420 | PHGVX | 0 | 9.46 | 9.46 | 9.91 | 0 | ||||
31421 | PHGW | 0 | 0 | |||||||
31422 | PHGX | 0 | 0 | |||||||
31423 | PHGXX | 0 | 0.39 | 4.78 | 5.01 | 5876 | ||||
31424 | PHGY | 0 | 0 | |||||||
31425 | PHH | 100 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 44 7/8 | 45 3/8 | 300 | |
31426 | PHHC | 0 | 0 | |||||||
31427 | PHHE | 0 | 0 | |||||||
31428 | PHHG | 0 | 0 | |||||||
31429 | PHHI | 0 | 0 | |||||||
31430 | PHHM | 200 | 28 | 29 1/2 | 29 1/2 | 27 1/4 | 27 3/4 | 28 1/2 | 15200 | |
31431 | PHHO | 0 | 0 | |||||||
31432 | PHHw | 0 | 24 7/8 | 28 1/8 | 0 | |||||
31433 | PHI | 500 | 60 1/8 | 57 3/8 | 59 3/8 | 0 | ||||
31434 | PHIA | 0 | 0 | |||||||
31435 | PHIAX | 0 | 7.33 | 7.33 | 7.64 | 0 | ||||
31436 | PHIB | 0 | 0 | |||||||
31437 | PHIBX | 0 | 7.32 | 7.32 | 7.32 | 0 | ||||
31438 | PHIC | 0 | 0 | |||||||
31439 | PHIEF | 0 | 59.5000 | 0 | ||||||
31440 | PHIG | 0 | 0 | |||||||
31441 | PHIGX | 0 | 12.40 | 12.40 | 13.02 | 0 | ||||
31442 | PHIH | 0 | 0 | |||||||
31443 | PHII | 100 | 22 3/4 | 22 7/8 | 22 7/8 | 22 5/8 | 22 5/8 | 22 7/8 | 168200 | |
31444 | PHIJ | 0 | 0 | |||||||
31445 | PHIL | 0 | 0 | |||||||
31446 | PHILX | 0 | 7.98 | 7.98 | 7.98 | 0 | ||||
31447 | PHIN | 0 | 0 | |||||||
31448 | PHIS | 0 | 0 | |||||||
31449 | PHITX | 0 | 14.48 | 14.48 | 15.20 | 0 | ||||
31450 | PHIU | 0 | 0 | |||||||
31451 | PHIW | 0 | 0 | |||||||
31452 | PHIY | 0 | 0 | |||||||
31453 | PHIYX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
31454 | PHIpA | 23700 | 56 3/8 | 0 | ||||||
31455 | PHKS | 0 | 0 | |||||||
31456 | PHLB | 3000 | 1.7500 | 1.6250 | 1.8750 | 0 | ||||
31457 | PHLY | 1000 | 23 | 23 1/4 | 23 1/4 | 23 | 23 | 23 3/4 | 2000 | |
31458 | PHLZ | 500 | 1.0625 | 1.0000 | 1.0625 | 1.0000 | 1.0000 | 1.2500 | 1000 | |
31459 | PHM | 200 | 28 3/4 | 30 | 30 3/8 | 0 | ||||
31460 | PHMF | 0 | 0 | |||||||
31461 | PHMI | 0 | 0 | |||||||
31462 | PHML | 0 | 0 | |||||||
31463 | PHMN | 0 | 0 | |||||||
31464 | PHMR | 0 | 0 | |||||||
31465 | PHMT | 0 | 0 | |||||||
31466 | PHMX | 5000 | 14 7/8 | 15 | 15 | 14 1/2 | 14 3/4 | 15 | 81000 | |
31467 | PHN | 300 | 4 3/8 | 0 | ||||||
31468 | PHNAX | 0 | 8.21 | 8.21 | 8.62 | 0 | ||||
31469 | PHNBX | 0 | 8.19 | 8.19 | 8.19 | 0 | ||||
31470 | PHNCX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
31471 | PHNN | 0 | 0 | |||||||
31472 | PHNX | 0 | 0 | |||||||
31473 | PHNXY | 300 | 1 5/8 | 1 5/8 | 1 11/16 | 1 5/8 | 1 5/8 | 1 7/8 | 1300 | |
31474 | PHOC | 1200 | 3 1/8 | 3 1/8 | 4 1/4 | 0 | ||||
31475 | PHON | 900 | 2.4384 | 0.6250 | 1.2500 | 0 | ||||
31476 | PHOT | 0 | 0 | |||||||
31477 | PHOX | 400 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.7500 | 3300 | |
31478 | PHPL | 0 | 0 | |||||||
31479 | PHPXX | 0 | 0.54 | 3.00 | 3.04 | 558 | ||||
31480 | PHRAX | 0 | 13.09 | 13.09 | 13.74 | 0 | ||||
31481 | PHRBX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
31482 | PHS | 0 | 0 | |||||||
31483 | PHSA | 5000 | 9.0000 | 0 | ||||||
31484 | PHSAX | 0 | 16.69 | 16.69 | 17.52 | 0 | ||||
31485 | PHSBX | 0 | 47.18 | 47.18 | 47.18 | 0 | ||||
31486 | PHSCX | 0 | 16.56 | 16.56 | 16.56 | 0 | ||||
31487 | PHSE | 2000 | 6 7/8 | 6 3/8 | 6 7/8 | 6 1/4 | 6 3/8 | 6 7/8 | 3600 | |
31488 | PHSKX | 0 | 17.12 | 17.12 | 17.97 | 0 | ||||
31489 | PHSS | 2500 | 17 1/4 | 17 3/4 | 17 3/4 | 17 1/4 | 17 1/4 | 17 3/4 | 12200 | |
31490 | PHSTX | 0 | 48.07 | 48.07 | 51.00 | 0 | ||||
31491 | PHSV | 7500 | 14 7/8 | 15 1/4 | 15 1/2 | 14 1/2 | 14 3/4 | 15 | 139000 | |
31492 | PHSY | 0 | 0 | |||||||
31493 | PHSYA | 100 | 79 3/4 | 80 1/2 | 80 3/4 | 79 3/4 | 79 1/4 | 80 | 28900 | |
31494 | PHSYB | 100 | 83 3/4 | 85 1/4 | 85 1/4 | 83 1/4 | 83 3/4 | 84 1/4 | 181000 | |
31495 | PHT | 700 | 13 | 13 | 13 | 13 | 1700 | |||
31496 | PHTA | 0 | 0 | |||||||
31497 | PHTBX | 0 | 11.24 | 11.24 | 11.80 | 0 | ||||
31498 | PHTN | 3000 | 6 1/4 | 7 1/4 | 7 1/4 | 6 1/4 | 6 1/4 | 6 3/4 | 35500 | |
31499 | PHTO | 100 | 0.8750 | 0.7500 | 1.8750 | 0 | ||||
31500 | PHTT | 0 | 0 | |||||||
31501 | PHTXX | 0 | 0 | |||||||
31502 | PHU | 0 | 0 | |||||||
31503 | PHV | 0 | 0 | |||||||
31504 | PHVN | 0 | 0 | |||||||
31505 | PHX | 200 | 4 | 4 | 4 | 4 | 200 | |||
31506 | PHXA | 0 | 0 | |||||||
31507 | PHXC | 0 | 0 | |||||||
31508 | PHXCF | 0 | 1.4700 | 0 | ||||||
31509 | PHXM | 0 | 0 | |||||||
31510 | PHXS | 1000 | 2.1250 | 2.1875 | 2.1875 | 1.8125 | 2.0625 | 2.1875 | 229800 | |
31511 | PHXT | 500 | 0.2500 | 0 | ||||||
31512 | PHXU | 100 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 1.0200 | 100 | |
31513 | PHXX | 100 | 20 | 18 1/4 | 20 | 18 1/4 | 18 1/4 | 20 | 18800 | |
31514 | PHY | 2000 | 4 | 3 3/4 | 4 1/8 | 0 | ||||
31515 | PHYBX | 0 | 9.58 | 9.58 | 9.58 | 0 | ||||
31516 | PHYC | 2000 | 30 3/4 | 30 | 30 7/8 | 29 | 30 1/2 | 30 7/8 | 671800 | |
31517 | PHYCH | 60 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 100 | 101 1/2 | 60 | |
31518 | PHYD | 0 | 0 | |||||||
31519 | PHYIX | 0 | 9.62 | 9.62 | 10.10 | 0 | ||||
31520 | PHYLX | 0 | 8.38 | 8.38 | 8.80 | 0 | ||||
31521 | PHYMX | 0 | 9.61 | 9.61 | 9.93 | 0 | ||||
31522 | PHYN | 2000 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/8 | 150300 | |
31523 | PHYP | 0 | 0 | |||||||
31524 | PHYS | 2300 | 18 3/4 | 18 3/4 | 19 | 18 1/4 | 18 1/2 | 19 | 174900 | |
31525 | PHYX | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 3 5/8 | 3 1/2 | 4 3/8 | 17200 | |
31526 | PHYr | 100 | 1/*** | 1/*** | 1/*** | 0 | ||||
31527 | PHYrw | 3200 | 3/32 | 1/16 | 3/16 | 0 | ||||
31528 | PI | 0 | 9 5/8 | 10 3/8 | 0 | |||||
31529 | PIA | 800 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/2 | 800 | |
31530 | PIAIX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
31531 | PIAM | 17000 | 8 15/16 | 8 3/4 | 9 1/4 | 8 1/2 | 8 3/4 | 9 1/4 | 49800 | |
31532 | PIBAX | 0 | 29.13 | 29.13 | 29.13 | 0 | ||||
31533 | PIBIX | 0 | 27.96 | 27.96 | 27.96 | 0 | ||||
31534 | PIBK | 0 | 0 | |||||||
31535 | PIBM | 0 | 0 | |||||||
31536 | PIBSX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
31537 | PIC | 100 | 8 7/8 | 8 3/4 | 9 1/8 | 0 | ||||
31538 | PICB | 0 | 0 | |||||||
31539 | PICBX | 0 | 13.24 | 13.24 | 13.24 | 0 | ||||
31540 | PICK | 12000 | 0.2300 | 0.2187 | 0.2500 | 0.2187 | 0.1900 | 0.2500 | 95000 | |
31541 | PICM | 300 | 22 3/4 | 22 7/8 | 23 3/4 | 22 3/4 | 22 3/4 | 23 3/4 | 3100 | |
31542 | PICO | 3000 | 3 5/8 | 3 5/8 | 3 3/4 | 3 1/2 | 3 5/8 | 3 3/4 | 232100 | |
31543 | PICOA | 200 | 18 3/4 | 18 3/4 | 19 1/4 | 0 | ||||
31544 | PICQ | 0 | 0 | |||||||
31545 | PICQE | 0 | 0 | |||||||
31546 | PICT | 0 | 0 | |||||||
31547 | PICXX | 0 | 0.46 | 5.17 | 5.15 | 4444 | ||||
31548 | PIDAX | 0 | 14.56 | 14.56 | 15.25 | 0 | ||||
31549 | PIDBX | 0 | 14.26 | 14.26 | 14.26 | 0 | ||||
31550 | PIDFX | 0 | 6.67 | 6.67 | 7.08 | 0 | ||||
31551 | PIDM | 0 | 0 | |||||||
31552 | PIEB | 0 | 0 | |||||||
31553 | PIED | 10000 | 0.2800 | 0.2500 | 0.2800 | 0.2500 | 0.2500 | 0.3125 | 43000 | |
31554 | PIEIX | 0 | 13.39 | 13.39 | 14.09 | 0 | ||||
31555 | PIEMX | 0 | 8.53 | 8.53 | 8.53 | 0 | ||||
31556 | PIEQX | 0 | 53.14 | 53.14 | 53.14 | 0 | ||||
31557 | PIESX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
31558 | PIF | 1500 | 12 3/8 | 12 1/8 | 12 1/2 | 0 | ||||
31559 | PIFA | 0 | 0 | |||||||
31560 | PIFI | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 1/4 | 1 1/2 | 10000 | |
31561 | PIFS | 0 | 0 | |||||||
31562 | PIFX | 0 | 0 | |||||||
31563 | PIFXX | 0 | 0.41 | 5.05 | 5.20 | 2330 | ||||
31564 | PIGAX | 0 | 10.55 | 10.55 | 10.99 | 0 | ||||
31565 | PIGBX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
31566 | PIGDX | 0 | 7.69 | 7.69 | 8.16 | 0 | ||||
31567 | PIGLX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
31568 | PIGPX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
31569 | PIGSX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
31570 | PIHBX | 0 | 6.54 | 6.54 | 6.54 | 0 | ||||
31571 | PIHC | 500 | 5 1/4 | 5 1/4 | 6 | 5 1/4 | 5 1/4 | 6 | 12800 | |
31572 | PIHCU | 7500 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 7 3/4 | 10500 | |
31573 | PIHCW | 4000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/2 | 4000 | |
31574 | PIHYX | 0 | 6.55 | 6.55 | 6.88 | 0 | ||||
31575 | PII | 100 | 20 7/8 | 21 1/4 | 21 1/4 | 20 7/8 | 20 3/4 | 21 1/8 | 800 | |
31576 | PIIB | 0 | 0 | |||||||
31577 | PIIE | 0 | 0 | |||||||
31578 | PIIEX | 0 | 20.77 | 20.77 | 20.77 | 0 | ||||
31579 | PIIFX | 0 | 23.43 | 23.43 | 24.86 | 0 | ||||
31580 | PIIGX | 0 | 32.24 | 32.24 | 32.24 | 0 | ||||
31581 | PIIM | 0 | 0 | |||||||
31582 | PIIMX | 0 | 10.29 | 10.29 | 10.29 | 0 | ||||
31583 | PIIR | 0 | 0 | |||||||
31584 | PIIS | 0 | 0 | |||||||
31585 | PIIW | 0 | 0 | |||||||
31586 | PIIX | 0 | 0 | |||||||
31587 | PIIXX | 0 | 0.46 | 5.13 | 5.27 | 8344 | ||||
31588 | PIIw | 0 | 28 1/8 | 29 3/8 | 0 | |||||
31589 | PIKE | 0 | 0 | |||||||
31590 | PILA | 0 | 0 | |||||||
31591 | PILAX | 0 | 13.28 | 13.28 | 14.05 | 0 | ||||
31592 | PILCX | 0 | 12.69 | 12.69 | 12.69 | 0 | ||||
31593 | PILL | 2000 | 8 5/16 | 8 9/16 | 8 9/16 | 8 1/4 | 8 3/8 | 8 1/2 | 30700 | |
31594 | PIM | 2000 | 7 3/4 | 7 1/2 | 7 7/8 | 0 | ||||
31595 | PIMGX | 0 | 32.05 | 32.05 | 32.05 | 0 | ||||
31596 | PIMIX | 0 | 13.84 | 13.84 | 13.84 | 0 | ||||
31597 | PIMNX | 0 | 13.33 | 13.33 | 13.33 | 0 | ||||
31598 | PIMPX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
31599 | PIMS | 0 | 0 | |||||||
31600 | PIMTX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
31601 | PIMXX | 0 | 0.54 | 5.02 | 5.16 | 4169 | ||||
31602 | PIN | 0 | 0 | |||||||
31603 | PINBX | 0 | 14.22 | 14.22 | 14.22 | 0 | ||||
31604 | PINCX | 0 | 7.12 | 7.12 | 7.48 | 0 | ||||
31605 | PIND | 0 | 0.0625 | 0.3750 | 0 | |||||
31606 | PINFX | 0 | 13.22 | 13.22 | 13.22 | 0 | ||||
31607 | PINMX | 0 | 11.97 | 11.97 | 12.40 | 0 | ||||
31608 | PINN | 600 | 28 1/8 | 28 | 28 1/8 | 28 | 28 | 28 3/4 | 1600 | |
31609 | PINO | 0 | 0 | |||||||
31610 | PINOX | 0 | 12.03 | 12.03 | 12.76 | 0 | ||||
31611 | PINT | 0 | 0 | |||||||
31612 | PINVX | 0 | 10.77 | 10.77 | 11.43 | 0 | ||||
31613 | PINWX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
31614 | PINXX | 0 | 0.63 | 4.82 | 4.98 | 1893 | ||||
31615 | PINYX | 0 | 13.19 | 13.19 | 13.19 | 0 | ||||
31616 | PINpB | 200 | 14 3/4 | 0 | ||||||
31617 | PINpC | 100 | 15 1/4 | 0 | ||||||
31618 | PINpD | 260 | 94 1/2 | 0 | ||||||
31619 | PINpJ | 28930 | 98 3/4 | 0 | ||||||
31620 | PINpK | 75100 | 25 3/8 | 0 | ||||||
31621 | PIO | 400 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 400 | |||
31622 | PIOBX | 0 | 9.27 | 9.27 | 9.71 | 0 | ||||
31623 | PIOC | 0 | 0 | |||||||
31624 | PIODX | 0 | 29.26 | 29.26 | 31.05 | 0 | ||||
31625 | PIOG | 100 | 24 1/8 | 24 7/8 | 25 1/16 | 24 1/8 | 24 1/8 | 24 1/4 | 35000 | |
31626 | PIOI | 0 | 0 | |||||||
31627 | PIOL | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1100 | 0.1400 | 10000 | |
31628 | PION | 0 | 0 | |||||||
31629 | PIONA | 1000 | 5 1/4 | 4 7/8 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/4 | 4700 | |
31630 | PIONP | 0 | 0 | |||||||
31631 | PIOO | 0 | 0 | |||||||
31632 | PIOS | 200 | 11 1/4 | 11 1/8 | 11 1/2 | 11 | 11 | 11 1/2 | 208100 | |
31633 | PIOT | 0 | 0 | |||||||
31634 | PIOTX | 0 | 23.44 | 23.44 | 24.87 | 0 | ||||
31635 | PIPE | 500 | 3 7/8 | 4 1/8 | 4 1/8 | 3 3/4 | 3 3/4 | 4 | 53800 | |
31636 | PIPGX | 0 | 17.27 | 17.27 | 17.27 | 0 | ||||
31637 | PIR | 1000 | 13 7/8 | 14 1/2 | 14 1/2 | 13 7/8 | 13 1/2 | 14 1/8 | 4500 | |
31638 | PIRB | 0 | 0 | |||||||
31639 | PIRD | 0 | 0 | |||||||
31640 | PIREY | 0 | 1.6250 | 0 | ||||||
31641 | PIRF | 0 | 0 | |||||||
31642 | PIRH | 0 | 0 | |||||||
31643 | PIRI | 0 | 0 | |||||||
31644 | PIRL | 0 | 0 | |||||||
31645 | PIRN | 0 | 0 | |||||||
31646 | PIRR | 0 | 0 | |||||||
31647 | PIRS | 0 | 0 | |||||||
31648 | PIRT | 0 | 0 | |||||||
31649 | PIRW | 0 | 0 | |||||||
31650 | PISA | 0 | 0 | |||||||
31651 | PISC | 15300 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 17300 | |
31652 | PISCC | 0 | 0 | |||||||
31653 | PISCX | 0 | 23.31 | 23.31 | 23.31 | 0 | ||||
31654 | PISEX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
31655 | PISGX | 0 | 38.70 | 38.70 | 38.70 | 0 | ||||
31656 | PISXX | 0 | 0.33 | 5.12 | 5.40 | 4234 | ||||
31657 | PITC | 200 | 3 7/8 | 3 15/16 | 4 1/16 | 3 7/8 | 3 7/8 | 4 | 70100 | |
31658 | PITHX | 0 | 22.13 | 22.13 | 23.48 | 0 | ||||
31659 | PITKX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
31660 | PITXX | 0 | 0.55 | 4.75 | 4.72 | 721 | ||||
31661 | PIUXX | 0 | 0.46 | 5.12 | 5.08 | 4200 | ||||
31662 | PIVAX | 0 | 17.94 | 17.94 | 18.98 | 0 | ||||
31663 | PIVBX | 0 | 17.69 | 17.69 | 17.69 | 0 | ||||
31664 | PIVCX | 0 | 17.68 | 17.68 | 17.68 | 0 | ||||
31665 | PIVDX | 0 | 10.55 | 10.55 | 10.55 | 0 | ||||
31666 | PIVXX | 0 | 0.33 | 4.82 | 5.08 | 561 | ||||
31667 | PIXAX | 0 | 8.28 | 8.28 | 8.56 | 0 | ||||
31668 | PIXR | 4500 | 15 3/8 | 15 7/8 | 16 1/8 | 15 1/4 | 15 1/4 | 15 3/4 | 73400 | |
31669 | PIXT | 600 | 4 5/8 | 4 7/8 | 4 7/8 | 4 1/2 | 4 1/2 | 4 5/8 | 33900 | |
31670 | PJAM | 300 | 18 5/8 | 18 7/8 | 18 7/8 | 18 1/4 | 18 3/8 | 19 | 35900 | |
31671 | PJAR | 0 | 0 | |||||||
31672 | PJARX | 0 | 8.12 | 8.12 | 8.12 | 0 | ||||
31673 | PJC | 300 | 11 7/8 | 12 | 12 1/2 | 0 | ||||
31674 | PJC.A | 0 | 0 | |||||||
31675 | PJCC | 0 | 0 | |||||||
31676 | PJCI | 0 | 0 | |||||||
31677 | PJCK | 0 | 0 | |||||||
31678 | PJCN | 0 | 0 | |||||||
31679 | PJCO | 0 | 0 | |||||||
31680 | PJCP | 0 | 0 | |||||||
31681 | PJCQ | 0 | 0 | |||||||
31682 | PJCR | 0 | 0 | |||||||
31683 | PJCS | 0 | 0 | |||||||
31684 | PJCX | 0 | 0 | |||||||
31685 | PJEGX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
31686 | PJEMX | 0 | 8.91 | 8.91 | 8.91 | 0 | ||||
31687 | PJFAX | 0 | 11.71 | 11.71 | 12.33 | 0 | ||||
31688 | PJFBX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
31689 | PJFCX | 0 | 11.62 | 11.62 | 11.62 | 0 | ||||
31690 | PJFZX | 0 | 11.72 | 11.72 | 11.72 | 0 | ||||
31691 | PJGIX | 0 | 9.10 | 9.10 | 9.10 | 0 | ||||
31692 | PJGRX | 0 | 15.47 | 15.47 | 15.47 | 0 | ||||
31693 | PJGXX | 0 | 0.50 | 4.51 | 4.63 | 3011 | ||||
31694 | PJIG | 0 | 0 | |||||||
31695 | PJMNX | 0 | 11.00 | 11.00 | 11.00 | 0 | ||||
31696 | PJMXX | 0 | 0.53 | 4.61 | 4.72 | 20370 | ||||
31697 | PJNTX | 0 | 10.98 | 10.98 | 10.98 | 0 | ||||
31698 | PJTV | 500 | 3 1/4 | 3 3/8 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 39500 | |
31699 | PJTVP | 1500 | 3 1/2 | 3 1/4 | 4 | 0 | ||||
31700 | PJTVW | 1000 | 6 1/2 | 6 1/2 | 8 1/2 | 0 | ||||
31701 | PJVLX | 0 | 10.54 | 10.54 | 10.54 | 0 | ||||
31702 | PK | 100 | 32 7/8 | 32 3/4 | 33 | 32 3/8 | 32 1/2 | 33 1/8 | 5900 | |
31703 | PKA | 200 | 10 1/4 | 0 | ||||||
31704 | PKAC | 0 | 0 | |||||||
31705 | PKBAX | 0 | 14.02 | 14.02 | 14.02 | 0 | ||||
31706 | PKBDX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
31707 | PKBFX | 0 | 14.03 | 14.03 | 14.69 | 0 | ||||
31708 | PKD | 1000 | 9 3/8 | 10 | 10 | 9 1/4 | 9 1/4 | 9 5/8 | 6500 | |
31709 | PKDH | 0 | 0 | |||||||
31710 | PKDK | 0 | 0 | |||||||
31711 | PKDU | 0 | 0 | |||||||
31712 | PKDX | 0 | 0 | |||||||
31713 | PKDY | 0 | 0 | |||||||
31714 | PKE | 0 | 22 3/8 | 22 3/4 | 0 | |||||
31715 | PKEAX | 0 | 22.16 | 22.16 | 23.20 | 0 | ||||
31716 | PKEB | 0 | 0 | |||||||
31717 | PKEC | 0 | 0 | |||||||
31718 | PKED | 0 | 0 | |||||||
31719 | PKEG | 0 | 0 | |||||||
31720 | PKEL | 0 | 0 | |||||||
31721 | PKEQX | 0 | 22.31 | 22.31 | 22.31 | 0 | ||||
31722 | PKER | 0 | 0 | |||||||
31723 | PKET | 0 | 0 | |||||||
31724 | PKF | 100 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 7/8 | 100 | |
31725 | PKFO | 0 | 0 | |||||||
31726 | PKFP | 0 | 0 | |||||||
31727 | PKG | 400 | 3 7/8 | 0 | ||||||
31728 | PKGAX | 0 | 9.33 | 9.33 | 9.72 | 0 | ||||
31729 | PKGBX | 0 | 9.31 | 9.31 | 9.31 | 0 | ||||
31730 | PKGIX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
31731 | PKGM | 400 | 4.5000 | 4.5000 | 4.7500 | 0 | ||||
31732 | PKGP | 1000 | 1.8750 | 0.2900 | 0.3200 | 0 | ||||
31733 | PKGTF | 0 | 2.6000 | 0 | ||||||
31734 | PKGXX | 0 | 0.48 | 4.74 | 4.94 | 2227 | ||||
31735 | PKHAX | 0 | 18.83 | 18.83 | 19.72 | 0 | ||||
31736 | PKHBX | 0 | 18.79 | 18.79 | 18.79 | 0 | ||||
31737 | PKHEX | 0 | 18.82 | 18.82 | 18.82 | 0 | ||||
31738 | PKHL | 0 | 0 | |||||||
31739 | PKIAX | 0 | 9.86 | 9.86 | 10.27 | 0 | ||||
31740 | PKIDX | 0 | 14.68 | 14.68 | 14.68 | 0 | ||||
31741 | PKIEX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
31742 | PKII | 400 | 3.0000 | 0 | ||||||
31743 | PKIN | 400 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | 22.0000 | 23.7500 | 600 | |
31744 | PKLB | 1500 | 0.5000 | 0.5630 | 0.5630 | 0.5000 | 0.5000 | 0.5312 | 69000 | |
31745 | PKLBQ | 0 | 0 | |||||||
31746 | PKLMX | 0 | 9.56 | 9.56 | 9.56 | 0 | ||||
31747 | PKMBX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
31748 | PKMIX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
31749 | PKN | 100 | 60 | 60 | 60 | 60 | 60 7/8 | 61 3/8 | 100 | |
31750 | PKNI | 0 | 0 | |||||||
31751 | PKNL | 0 | 0 | |||||||
31752 | PKNN | 0 | 0 | |||||||
31753 | PKNR | 0 | 0 | |||||||
31754 | PKNS | 0 | 0 | |||||||
31755 | PKNT | 0 | 0 | |||||||
31756 | PKNV | 0 | 0 | |||||||
31757 | PKOH | 20000 | 14 1/2 | 14 11/16 | 14 3/4 | 14 1/2 | 14 1/2 | 14 3/4 | 92400 | |
31758 | PKOHP | 0 | 0 | |||||||
31759 | PKPG | 0 | 0 | |||||||
31760 | PKPS | 1000 | 5 5/16 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 5/16 | 44700 | |
31761 | PKPXX | 0 | 0.61 | 4.87 | 5.03 | 6588 | ||||
31762 | PKRA | 0 | 0 | |||||||
31763 | PKSAX | 0 | 33.22 | 33.22 | 34.79 | 0 | ||||
31764 | PKSBX | 0 | 32.75 | 32.75 | 32.75 | 0 | ||||
31765 | PKSCX | 0 | 33.58 | 33.58 | 33.58 | 0 | ||||
31766 | PKT | 2000 | 25 | 0 | ||||||
31767 | PKT.A | 0 | 0 | |||||||
31768 | PKTL | 0 | 0 | |||||||
31769 | PKTN | 0 | 0 | |||||||
31770 | PKTXX | 0 | 0.48 | 2.80 | 2.83 | 1009 | ||||
31771 | PKVL | 100 | 23 | 23 | 23 | 21 1/2 | 21 1/2 | 23 | 2200 | |
31772 | PKWD | 0 | 0 | |||||||
31773 | PKWY | 100 | 17 | 17 | 17 5/8 | 0 | ||||
31774 | PKX | 100 | 19 1/2 | 19 1/2 | 19 1/2 | 19 3/8 | 19 1/4 | 19 5/8 | 1500 | |
31775 | PKXA | 0 | 0 | |||||||
31776 | PKXK | 0 | 0 | |||||||
31777 | PKY | 500 | 21 3/4 | 21 7/8 | 21 7/8 | 21 5/8 | 2700 | |||
31778 | PKYN | 0 | 0 | |||||||
31779 | PKYX | 0 | 0 | |||||||
31780 | PKw | 0 | 21 1/2 | 23 1/8 | 0 | |||||
31781 | PL | 2000 | 41 1/4 | 41 1/4 | 41 1/4 | 41 1/4 | 40 5/8 | 41 | 2200 | |
31782 | PL+M | 0 | 0 | |||||||
31783 | PLA | 500 | 12 | 11 1/2 | 12 | 0 | ||||
31784 | PLA.A | 0 | 0 | |||||||
31785 | PLA/A | 100 | 12 1/4 | 11 3/8 | 12 1/8 | 0 | ||||
31786 | PLAA | 0 | 0 | |||||||
31787 | PLAB | 400 | 30 1/4 | 30 3/4 | 32 1/4 | 30 | 30 1/4 | 30 3/4 | 408900 | |
31788 | PLAK | 0 | 0 | |||||||
31789 | PLAL | 0 | 0 | |||||||
31790 | PLAN | 400 | 8 3/4 | 9 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/4 | 9800 | |
31791 | PLAP | 0 | 0 | |||||||
31792 | PLAS | 0 | 0 | |||||||
31793 | PLAT | 300 | 12 | 12 1/8 | 12 1/4 | 11 3/4 | 11 3/4 | 12 | 543800 | |
31794 | PLAV | 200 | 27.5000 | 25.0000 | 27.5000 | 25.0000 | 800 | |||
31795 | PLAY | 500 | 6 5/16 | 6 1/16 | 6 3/8 | 6 1/16 | 6 1/4 | 6 3/8 | 139600 | |
31796 | PLBA | 300 | 13.5000 | 12.5000 | 13.5000 | 0 | ||||
31797 | PLBAX | 0 | 13.52 | 13.52 | 13.52 | 0 | ||||
31798 | PLBH | 0 | 0 | |||||||
31799 | PLBK | 0 | 0 | |||||||
31800 | PLC | 100 | 23 1/4 | 23 1/4 | 23 5/8 | 23 | 7100 | |||
31801 | PLCA | 0 | 0 | |||||||
31802 | PLCB | 500 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 4.2500 | 500 | |
31803 | PLCC | 5000 | 2 3/4 | 2 11/16 | 2 3/4 | 2 11/16 | 2 11/16 | 2 3/4 | 17000 | |
31804 | PLCI | 0 | 0 | |||||||
31805 | PLCIX | 0 | 12.69 | 12.69 | 12.69 | 0 | ||||
31806 | PLCL | 0 | 0 | |||||||
31807 | PLCM | 2000 | 4 1/4 | 4 1/8 | 4 1/4 | 3 3/4 | 4 1/8 | 4 1/4 | 593200 | |
31808 | PLCO | 100 | 1 5/8 | 1 1/4 | 1 5/8 | 1 1/4 | 1 9/32 | 1 5/8 | 11500 | |
31809 | PLCOW | 500 | 1/16 | 1/16 | 1/8 | 0 | ||||
31810 | PLCR | 500 | 7.0000 | 7.0000 | 7.5000 | 6.5000 | 6.6250 | 7.0000 | 50200 | |
31811 | PLCS | 0 | 0 | |||||||
31812 | PLCT | 0 | 0 | |||||||
31813 | PLCW | 0 | 0 | |||||||
31814 | PLDCF | 0 | 3.1250 | 0 | ||||||
31815 | PLDI | 0 | 0 | |||||||
31816 | PLDIF | 1000 | 6 5/8 | 6 3/4 | 6 7/8 | 6 5/8 | 6 5/8 | 6 7/8 | 110900 | |
31817 | PLDTX | 0 | 9.93 | 9.93 | 9.93 | 0 | ||||
31818 | PLE | 200 | 17 7/8 | 0 | ||||||
31819 | PLEAX | 0 | 13.93 | 13.93 | 13.93 | 0 | ||||
31820 | PLEEX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
31821 | PLEG | 0 | 0 | |||||||
31822 | PLEI | 0 | 0 | |||||||
31823 | PLEL | 13000 | 0.1800 | 0.1562 | 0.2187 | 0.1562 | 0.1875 | 0.2500 | 93000 | |
31824 | PLEN | 1000 | 36 1/4 | 36 1/4 | 36 1/4 | 36 1/4 | 35 | 36 1/4 | 1000 | |
31825 | PLEW | 0 | 0 | |||||||
31826 | PLEX | 1500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0500 | 1500 | |
31827 | PLFAX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
31828 | PLFC | 200 | 16 | 16 | 17 3/4 | 0 | ||||
31829 | PLFE | 400 | 12 | 12 | 12 | 11 7/8 | 11 7/8 | 12 | 16600 | |
31830 | PLG | 100 | 48 1/8 | 48 7/8 | 49 1/2 | 0 | ||||
31831 | PLGAX | 0 | 15.72 | 15.72 | 15.72 | 0 | ||||
31832 | PLI | 2000 | 3/4 | 0 | ||||||
31833 | PLIAX | 0 | 15.39 | 15.39 | 15.39 | 0 | ||||
31834 | PLIN | 400 | 39.5000 | 39.2500 | 39.5000 | 39.2500 | 39.2500 | 41.0000 | 500 | |
31835 | PLIT | 1000 | 43 1/2 | 41 1/2 | 43 1/2 | 41 1/2 | 42 1/4 | 43 3/4 | 40600 | |
31836 | PLK | 500 | 33 7/16 | 0 | ||||||
31837 | PLKC | 0 | 0 | |||||||
31838 | PLKR | 1600 | 1.4687 | 1.4687 | 1.4687 | 1.4687 | 1.4687 | 1.5625 | 1600 | |
31839 | PLL | 200 | 26 1/4 | 26 | 26 1/4 | 26 | 26 | 26 5/8 | 600 | |
31840 | PLLC | 0 | 0 | |||||||
31841 | PLLE | 0 | 0 | |||||||
31842 | PLLG | 0 | 0 | |||||||
31843 | PLLK | 2000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0175 | 179400 | |
31844 | PLLL | 1000 | 4 15/16 | 4 15/16 | 5 1/8 | 4 15/16 | 4 15/16 | 5 1/16 | 31100 | |
31845 | PLLM | 0 | 0 | |||||||
31846 | PLLO | 0 | 0 | |||||||
31847 | PLLR | 0 | 0 | |||||||
31848 | PLLS | 0 | 0 | |||||||
31849 | PLM | 300 | 3 1/16 | 0 | ||||||
31850 | PLMAX | 0 | 9.57 | 9.57 | 9.97 | 0 | ||||
31851 | PLMB | 0 | 0 | |||||||
31852 | PLMBP | 0 | 0 | |||||||
31853 | PLMC | 600 | 0.2500 | 0 | ||||||
31854 | PLMD | 0 | 0 | |||||||
31855 | PLMMX | 0 | 12.20 | 12.20 | 12.58 | 0 | ||||
31856 | PLMS | 0 | 0 | |||||||
31857 | PLMSQ | 400 | 0.1250 | 0 | ||||||
31858 | PLMX | 0 | 0 | |||||||
31859 | PLN | 0 | 423.23 | 429.78 | 433.03 | 423.15 | 0 | |||
31860 | PLNM | 2400 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.2500 | 0.3125 | 9800 | |
31861 | PLNR | 200 | 10 1/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 5/8 | 45900 | |
31862 | PLNS | 0 | 0 | |||||||
31863 | PLNSO | 0 | 0 | |||||||
31864 | PLNSP | 0 | 0 | |||||||
31865 | PLNSY | 0 | 0 | |||||||
31866 | PLR | 0 | 0 | |||||||
31867 | PLR.A | 0 | 0 | |||||||
31868 | PLR/A | 500 | 8 | 0 | ||||||
31869 | PLR/B | 100 | 7 1/4 | 0 | ||||||
31870 | PLRA | 0 | 0 | |||||||
31871 | PLRB | 0 | 0 | |||||||
31872 | PLS | 400 | 3 7/8 | 3 3/8 | 3 7/8 | 0 | ||||
31873 | PLSAX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
31874 | PLSI | 0 | 0 | |||||||
31875 | PLSIA | 4700 | 7 1/8 | 7 5/8 | 7 5/8 | 7 | 7 | 7 1/4 | 58400 | |
31876 | PLSIU | 1000 | 12 | 12 | 12 | 12 | 12 | 13 | 1000 | |
31877 | PLSIW | 4200 | 3 7/8 | 4 1/4 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 17400 | |
31878 | PLSIZ | 2300 | 1 3/32 | 1 3/16 | 1 3/16 | 1 3/32 | 1 1/8 | 1 1/4 | 14100 | |
31879 | PLSN | 0 | 0 | |||||||
31880 | PLSU | 700 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.7500 | 700 | |
31881 | PLSw | 500 | 8 7/8 | 0 | ||||||
31882 | PLT | 100 | 37 5/8 | 40 3/4 | 41 1/8 | 0 | ||||
31883 | PLTC | 5000 | 0.1000 | 0.0150 | 0.1050 | 0 | ||||
31884 | PLTF | 0 | 0 | |||||||
31885 | PLTGX | 0 | 12.61 | 12.61 | 13.00 | 0 | ||||
31886 | PLTI | 0 | 0 | |||||||
31887 | PLTIX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
31888 | PLTK | 2000 | 0.0625 | 0.0625 | 0.1100 | 0 | ||||
31889 | PLTKZ | 0 | 0 | |||||||
31890 | PLTM | 0 | 0 | |||||||
31891 | PLTMX | 0 | 12.15 | 12.15 | 12.53 | 0 | ||||
31892 | PLTN | 5000 | 1.5937 | 1.6875 | 1.6875 | 1.4375 | 1.4687 | 1.5937 | 61000 | |
31893 | PLTP | 20000 | 0.0100 | 0.0010 | 0.0610 | 0 | ||||
31894 | PLTR | 0 | 0 | |||||||
31895 | PLU | 300 | 35 | 0 | ||||||
31896 | PLUG | 1800 | 0.0001 | 0 | ||||||
31897 | PLUS | 500 | 7 1/8 | 7 7/8 | 8 | 7 1/8 | 7 1/8 | 7 1/2 | 41900 | |
31898 | PLVAX | 0 | 12.85 | 12.85 | 13.63 | 0 | ||||
31899 | PLX | 100 | 16 5/8 | 16 3/8 | 16 3/4 | 0 | ||||
31900 | PLXN | 0 | 0 | |||||||
31901 | PLXO | 0 | 0 | |||||||
31902 | PLXR | 0 | 0 | |||||||
31903 | PLXS | 5000 | 18 1/8 | 18 1/8 | 18 1/2 | 18 | 18 | 18 1/2 | 27800 | |
31904 | PLXT | 0 | 0 | |||||||
31905 | PLY | 300 | 5 1/4 | 5 5/16 | 5 13/16 | 0 | ||||
31906 | PLYD | 0 | 0 | |||||||
31907 | PLYG | 5000 | 0.0625 | 0 | ||||||
31908 | PLYN | 1300 | 7.5000 | 0 | ||||||
31909 | PLYR | 200 | 28.0000 | 0 | ||||||
31910 | PLpM | 100 | 26 1/2 | 0 | ||||||
31911 | PM | 1000 | 4 5/16 | 4 7/16 | 4 7/16 | 4 5/16 | 1300 | |||
31912 | PMA | 7900 | 56 1/4 | 57 | 57 3/4 | 0 | ||||
31913 | PMAAX | 0 | 10.89 | 10.89 | 11.55 | 0 | ||||
31914 | PMABX | 0 | 9.37 | 9.37 | 9.37 | 0 | ||||
31915 | PMAC | 0 | 0 | |||||||
31916 | PMAD | 0 | 0 | |||||||
31917 | PMAL | 0 | 0 | |||||||
31918 | PMAM | 0 | 0 | |||||||
31919 | PMAMX | 0 | 10.85 | 10.85 | 11.24 | 0 | ||||
31920 | PMAN | 0 | 0 | |||||||
31921 | PMANP | 0 | 0 | |||||||
31922 | PMAO | 0 | 0 | |||||||
31923 | PMARX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
31924 | PMAT | 400 | 15 7/8 | 16 1/2 | 16 3/4 | 15 3/4 | 15 3/4 | 16 | 105900 | |
31925 | PMBAX | 0 | 12.44 | 12.44 | 13.03 | 0 | ||||
31926 | PMBBX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
31927 | PMBFX | 0 | 10.33 | 10.33 | 10.70 | 0 | ||||
31928 | PMBIX | 0 | 10.18 | 10.18 | 10.18 | 0 | ||||
31929 | PMBPX | 0 | 10.99 | 10.99 | 10.99 | 0 | ||||
31930 | PMBSX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
31931 | PMBXX | 0 | 0.31 | 4.01 | 4.02 | 97 | ||||
31932 | PMC | 200 | 14 1/4 | 14 3/8 | 14 3/8 | 14 1/4 | 700 | |||
31933 | PMCA | 0 | 0 | |||||||
31934 | PMCBX | 0 | 12.24 | 12.24 | 12.24 | 0 | ||||
31935 | PMCD | 0 | 0 | |||||||
31936 | PMCDF | 0 | 0.4500 | 0 | ||||||
31937 | PMCFX | 0 | 19.29 | 19.29 | 20.47 | 0 | ||||
31938 | PMCI | 600 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.6250 | 1.8750 | 600 | |
31939 | PMCIP | 500 | 1.5000 | 1.5000 | 1.8750 | 0 | ||||
31940 | PMCIX | 0 | 18.92 | 18.92 | 18.92 | 0 | ||||
31941 | PMCMX | 0 | 19.26 | 19.26 | 19.96 | 0 | ||||
31942 | PMCN | 0 | 0 | |||||||
31943 | PMCP | 25000 | 5.0000 | 0 | ||||||
31944 | PMCS | 0 | 0 | |||||||
31945 | PMCXX | 0 | 0.58 | 3.03 | 3.05 | 777 | ||||
31946 | PMD | 600 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 600 | |||
31947 | PMDBX | 0 | 13.03 | 13.03 | 13.03 | 0 | ||||
31948 | PMDC | 0 | 0 | |||||||
31949 | PMDH | 0 | 0 | |||||||
31950 | PMDL | 100 | 1.6250 | 1.6250 | 1.8125 | 0 | ||||
31951 | PMDSX | 0 | 11.02 | 11.02 | 11.02 | 0 | ||||
31952 | PMDT | 0 | 0 | |||||||
31953 | PMDTF | 600 | 23/32 | 13/16 | 27/32 | 23/32 | 23/32 | 13/16 | 36300 | |
31954 | PMDX | 20000 | 0.3300 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3500 | 78800 | |
31955 | PME | 23000 | 49 3/8 | 0 | ||||||
31956 | PMEB | 0 | 0 | |||||||
31957 | PMEBX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
31958 | PMEC | 0 | 0 | |||||||
31959 | PMED | 1000 | 3 3/8 | 3 3/8 | 3 3/4 | 0 | ||||
31960 | PMEDU | 200 | 4.0000 | 4.5000 | 5.3750 | 0 | ||||
31961 | PMEDW | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 13/16 | 1000 | |
31962 | PMEG | 0 | 0 | |||||||
31963 | PMEH | 0 | 0 | |||||||
31964 | PMER | 0 | 0 | |||||||
31965 | PMET | 0 | 0 | |||||||
31966 | PMFAX | 0 | 13.47 | 13.47 | 14.10 | 0 | ||||
31967 | PMFBX | 0 | 13.47 | 13.47 | 13.47 | 0 | ||||
31968 | PMFG | 2000 | 13 | 13 | 13 | 12 1/2 | 12 1/2 | 13 | 6600 | |
31969 | PMFI | 5000 | 19 | 18 1/2 | 19 1/4 | 0 | ||||
31970 | PMFR | 500 | 17.2500 | 0 | ||||||
31971 | PMFRA | 500 | 16.3750 | 16.5000 | 16.5000 | 16.3750 | 16.3750 | 16.7500 | 20500 | |
31972 | PMG | 400 | 14 3/8 | 14 1/8 | 14 1/2 | 0 | ||||
31973 | PMGBX | 0 | 19.23 | 19.23 | 19.23 | 0 | ||||
31974 | PMGI | 3400 | 2 | 2 | 2 1/2 | 0 | ||||
31975 | PMGIF | 10000 | 2 3/16 | 2 | 2 9/32 | 1 57/64 | 2 3/16 | 2 5/16 | 53100 | |
31976 | PMGIX | 0 | 22.24 | 22.24 | 22.24 | 0 | ||||
31977 | PMH | 500 | 13 1/2 | 13 1/4 | 13 5/8 | 0 | ||||
31978 | PMHAX | 0 | 10.38 | 10.38 | 10.81 | 0 | ||||
31979 | PMHBX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
31980 | PMHLF | 0 | 2.3500 | 0 | ||||||
31981 | PMHYX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
31982 | PMI | 600 | 24 1/2 | 23 7/8 | 24 1/2 | 23 7/8 | 24 | 24 1/2 | 3200 | |
31983 | PMIAX | 0 | 11.27 | 11.27 | 11.62 | 0 | ||||
31984 | PMIBX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
31985 | PMIC | 0 | 0 | |||||||
31986 | PMICX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
31987 | PMID | 500 | 4 3/4 | 5 | 5 | 4 5/8 | 4 3/4 | 5 | 74200 | |
31988 | PMIDX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
31989 | PMIE | 0 | 0 | |||||||
31990 | PMIF | 0 | 0 | |||||||
31991 | PMIL | 0 | 0 | |||||||
31992 | PMIN | 0 | 0 | |||||||
31993 | PMINX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
31994 | PMIO | 0 | 0 | |||||||
31995 | PMIP | 0 | 0 | |||||||
31996 | PMIR | 0 | 0 | |||||||
31997 | PMIS | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 62000 | |
31998 | PMISX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
31999 | PMIT | 0 | 0 | |||||||
32000 | PMITX | 0 | 10.37 | 10.37 | 11.00 | 0 | ||||
32001 | PMIX | 0 | 0 | |||||||
32002 | PMIXX | 0 | 0.36 | 4.91 | 5.03 | 261 | ||||
32003 | PMIw | 500 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
32004 | PMK | 200 | 25 5/8 | 25 1/2 | 26 1/2 | 0 | ||||
32005 | PMKC | 0 | 0 | |||||||
32006 | PMKI | 0 | 0 | |||||||
32007 | PMKL | 0 | 0 | |||||||
32008 | PMKM | 0 | 0 | |||||||
32009 | PMKP | 0 | 0 | |||||||
32010 | PMKT | 0 | 0 | |||||||
32011 | PMKV | 0 | 0 | |||||||
32012 | PMKW | 0 | 0 | |||||||
32013 | PMKX | 0 | 0 | |||||||
32014 | PML | 200 | 12 | 0 | ||||||
32015 | PMLC | 0 | 0 | |||||||
32016 | PMLCP | 300 | 34.3750 | 0 | ||||||
32017 | PMM | 1000 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
32018 | PMMAX | 0 | 10.96 | 10.96 | 11.42 | 0 | ||||
32019 | PMMNX | 0 | 15.33 | 15.33 | 15.33 | 0 | ||||
32020 | PMMTX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
32021 | PMMXX | 0 | 0.31 | 4.75 | 4.81 | 1956 | ||||
32022 | PMN | 800 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 800 | |||
32023 | PMNBX | 0 | 13.45 | 13.45 | 13.45 | 0 | ||||
32024 | PMNC | 0 | 0 | |||||||
32025 | PMNIX | 0 | 10.81 | 10.81 | 11.32 | 0 | ||||
32026 | PMNR | 200 | 17/32 | 15/32 | 3/4 | 0 | ||||
32027 | PMNVX | 0 | 12.85 | 12.85 | 13.32 | 0 | ||||
32028 | PMNW | 0 | 0 | |||||||
32029 | PMNYX | 0 | 12.11 | 12.11 | 12.48 | 0 | ||||
32030 | PMO | 500 | 14 | 13 5/8 | 14 | 0 | ||||
32031 | PMOI | 0 | 0 | |||||||
32032 | PMOR | 35000 | 5 3/4 | 5 5/8 | 5 3/4 | 5 9/16 | 5 5/8 | 5 3/4 | 90200 | |
32033 | PMORW | 1800 | 1 1/2 | 1 5/8 | 2 1/8 | 0 | ||||
32034 | PMP | 200 | 11/16 | 11/16 | 7/8 | 0 | ||||
32035 | PMPAX | 0 | 10.75 | 10.75 | 11.08 | 0 | ||||
32036 | PMRC | 0 | 0 | |||||||
32037 | PMRCA | 3000 | 0.6875 | 0.5000 | 0.6875 | 0 | ||||
32038 | PMRO | 200 | 27.2500 | 0 | ||||||
32039 | PMRP | 500 | 25 1/2 | 28 1/4 | 28 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 35600 | |
32040 | PMRPZ | 0 | 0 | |||||||
32041 | PMRUF | 0 | 5.2500 | 0 | ||||||
32042 | PMRX | 100 | 9 5/8 | 10 | 10 | 9 3/8 | 9 3/8 | 9 3/4 | 98000 | |
32043 | PMRY | 200 | 26 3/4 | 26 3/4 | 27 1/4 | 25 1/2 | 26 | 26 1/2 | 170800 | |
32044 | PMS | 200 | 36 | 39 3/4 | 40 1/2 | 0 | ||||
32045 | PMSAX | 0 | 14.20 | 14.20 | 14.95 | 0 | ||||
32046 | PMSBX | 0 | 13.87 | 13.87 | 13.87 | 0 | ||||
32047 | PMSC | 0 | 0 | |||||||
32048 | PMSD | 0 | 0 | |||||||
32049 | PMSE | 0 | 0 | |||||||
32050 | PMSI | 600 | 11 3/8 | 11 1/2 | 11 1/2 | 11 3/8 | 11 3/8 | 11 1/2 | 77400 | |
32051 | PMSK | 0 | 0 | |||||||
32052 | PMSR | 0 | 0 | |||||||
32053 | PMST | 0 | 0 | |||||||
32054 | PMSX | 0 | 0 | |||||||
32055 | PMT | 200 | 8 3/8 | 8 1/4 | 8 5/8 | 0 | ||||
32056 | PMTA | 0 | 0 | |||||||
32057 | PMTBX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
32058 | PMTC | 1000 | 52 15/16 | 52 | 53 1/4 | 51 1/4 | 52 3/4 | 53 1/8 | 812700 | |
32059 | PMTCU | 0 | 0 | |||||||
32060 | PMTI | 300 | 7 3/16 | 7 1/4 | 7 3/8 | 7 1/8 | 7 3/16 | 7 5/16 | 259200 | |
32061 | PMTL | 100 | 205.0000 | 215.0000 | 275.0000 | 0 | ||||
32062 | PMTS | 2000 | 20 1/4 | 20 1/2 | 20 5/8 | 20 1/8 | 20 1/4 | 20 1/2 | 594500 | |
32063 | PMTU | 100 | 0.8437 | 0.0937 | 0.8437 | 0 | ||||
32064 | PMTX | 0 | 0 | |||||||
32065 | PMTXX | 0 | 0.30 | 4.50 | 4.58 | 1912 | ||||
32066 | PMUBX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
32067 | PMUNX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
32068 | PMW | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
32069 | PMWI | 1000 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/4 | 7 1/2 | 34700 | |
32070 | PMWP | 9500 | 0.3000 | 0.2500 | 0.3000 | 0.2500 | 0.2600 | 0.3000 | 99500 | |
32071 | PMX | 0 | 2.3285 | 2.3287 | 2.3301 | 2.3243 | 0 | |||
32072 | PMYBX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
32073 | PN | 0 | 0 | |||||||
32074 | PNA | 0 | 2 1/2 | 3 1/2 | 0 | |||||
32075 | PNAG | 0 | 0 | |||||||
32076 | PNAPX | 0 | 15.23 | 15.23 | 15.23 | 0 | ||||
32077 | PNAR | 1000 | 0.5000 | 0.3125 | 0.6250 | 0 | ||||
32078 | PNARF | 0 | 0 | |||||||
32079 | PNAV | 0 | 0 | |||||||
32080 | PNBC | 300 | 19 1/2 | 18 3/4 | 19 1/2 | 0 | ||||
32081 | PNBF | 200 | 10.5000 | 10.6250 | 11.8750 | 0 | ||||
32082 | PNBIX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
32083 | PNBK | 200 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 | 6 1/2 | 400 | |
32084 | PNC | 200 | 39 1/8 | 38 7/8 | 39 1/8 | 38 3/4 | 38 7/8 | 39 1/2 | 4800 | |
32085 | PNCA | 0 | 0 | |||||||
32086 | PNCB | 0 | 0 | |||||||
32087 | PNCBX | 0 | 7.08 | 7.08 | 7.08 | 0 | ||||
32088 | PNCC | 0 | 0 | |||||||
32089 | PNCCG | 5 | 165 | 163 | 167 | 55 | ||||
32090 | PNCD | 0 | 0 | |||||||
32091 | PNCG | 0 | 0 | |||||||
32092 | PNCH | 0 | 0 | |||||||
32093 | PNCI | 0 | 0 | |||||||
32094 | PNCL | 10000 | 5 1/2 | 5 1/2 | 5 63/64 | 5 3/8 | 5 1/2 | 5 3/4 | 81100 | |
32095 | PNCM | 0 | 0 | |||||||
32096 | PNCMX | 0 | 7.08 | 7.08 | 7.32 | 0 | ||||
32097 | PNCN | 0 | 0 | |||||||
32098 | PNCO | 0 | 0 | |||||||
32099 | PNCP | 0 | 0 | |||||||
32100 | PNCR | 0 | 0 | |||||||
32101 | PNCS | 0 | 0 | |||||||
32102 | PNCSX | 0 | 11.35 | 11.35 | 11.35 | 0 | ||||
32103 | PNCT | 0 | 0 | |||||||
32104 | PNCW | 0 | 0 | |||||||
32105 | PNCX | 0 | 0 | |||||||
32106 | PNCXX | 0 | 0.38 | 3.29 | 3.36 | 1307 | ||||
32107 | PNCY | 0 | 0 | |||||||
32108 | PNCZ | 2100 | 25.5000 | 26.5000 | 26.5000 | 25.5000 | 24.5000 | 27.0000 | 4100 | |
32109 | PNCpC | 100 | 60 1/2 | 0 | ||||||
32110 | PNCpD | 100 | 65 | 65 | 65 | 65 | 64 | 67 | 100 | |
32111 | PND | 5000 | 2 3/16 | 1 7/8 | 2 1/8 | 0 | ||||
32112 | PNDA | 400 | 4 5/8 | 5 1/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 | 33500 | |
32113 | PNDR | 20000 | 2 | 1 31/32 | 2 1/64 | 1 7/8 | 1 31/32 | 2 1/32 | 245500 | |
32114 | PNDS | 2000 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 6.5000 | 4100 | |
32115 | PNED | 0 | 0 | |||||||
32116 | PNEIX | 0 | 13.85 | 13.85 | 13.85 | 0 | ||||
32117 | PNER | 0 | 0 | |||||||
32118 | PNESX | 0 | 14.67 | 14.67 | 14.67 | 0 | ||||
32119 | PNET | 1000 | 5 1/8 | 5 5/8 | 5 3/4 | 5 1/8 | 5 1/8 | 5 1/4 | 266200 | |
32120 | PNF | 1000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 2400 | |||
32121 | PNFG | 0 | 0 | |||||||
32122 | PNFH | 0 | 0 | |||||||
32123 | PNFI | 3000 | 23 3/4 | 23 1/2 | 23 3/4 | 23 1/4 | 23 1/4 | 23 3/4 | 6600 | |
32124 | PNFN | 0 | 0 | |||||||
32125 | PNG | 0 | 0 | |||||||
32126 | PNG.A | 0 | 0 | |||||||
32127 | PNGBX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
32128 | PNGEX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
32129 | PNGR | 0 | 0 | |||||||
32130 | PNGXX | 0 | 0.43 | 4.72 | 4.98 | 9077 | ||||
32131 | PNIEX | 0 | 14.67 | 14.67 | 14.67 | 0 | ||||
32132 | PNIGX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
32133 | PNII | 100 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.5937 | 0.6875 | 11300 | |
32134 | PNINX | 0 | 13.46 | 13.46 | 13.46 | 0 | ||||
32135 | PNIXX | 0 | 0.63 | 5.20 | 5.38 | 6372 | ||||
32136 | PNJAX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
32137 | PNJBX | 0 | 9.06 | 9.06 | 9.06 | 0 | ||||
32138 | PNJXX | 0 | 0.56 | 2.75 | 2.78 | 1884 | ||||
32139 | PNL/WS | 0 | 2 3/4 | 3 | 0 | |||||
32140 | PNLD | 500 | 2.5000 | 2.2500 | 3.5000 | 0 | ||||
32141 | PNLTW | 3000 | 0.0025 | 0 | ||||||
32142 | PNLX | 0 | 0 | |||||||
32143 | PNM | 100 | 19 1/8 | 19 | 19 3/8 | 0 | ||||
32144 | PNMC | 0 | 0 | |||||||
32145 | PNMIX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
32146 | PNML | 0 | 0 | |||||||
32147 | PNMM | 0 | 0 | |||||||
32148 | PNMXX | 0 | 0.42 | 3.34 | 3.36 | 312 | ||||
32149 | PNN/A | 100 | 19 | 0 | ||||||
32150 | PNNA | 0 | 0 | |||||||
32151 | PNNI | 1000 | 0.0010 | 0 | ||||||
32152 | PNNS | 0 | 0 | |||||||
32153 | PNNT | 10000 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
32154 | PNNW | 100 | 17 7/8 | 17 1/4 | 19 7/8 | 0 | ||||
32155 | PNNX | 0 | 0 | |||||||
32156 | PNOBX | 0 | 41.10 | 41.10 | 41.10 | 0 | ||||
32157 | PNOD | 800 | 4.3750 | 4.3750 | 4.7500 | 0 | ||||
32158 | PNOF | 100 | 28.0000 | 25.5000 | 27.5000 | 0 | ||||
32159 | PNOMX | 0 | 41.82 | 41.82 | 43.34 | 0 | ||||
32160 | PNOPX | 0 | 42.23 | 42.23 | 44.81 | 0 | ||||
32161 | PNPAX | 0 | 10.61 | 10.61 | 11.05 | 0 | ||||
32162 | PNPL | 0 | 0 | |||||||
32163 | PNPLH | 5000 | 100.4300 | 0 | ||||||
32164 | PNPLP | 200 | 44.2500 | 0 | ||||||
32165 | PNPXX | 0 | 0.63 | 4.90 | 5.07 | 17264 | ||||
32166 | PNR | 100 | 29 1/4 | 29 1/4 | 29 1/4 | 29 1/4 | 100 | |||
32167 | PNRBX | 0 | 19.95 | 19.95 | 19.95 | 0 | ||||
32168 | PNRC | 0 | 0 | |||||||
32169 | PNRE | 0 | 0 | |||||||
32170 | PNRG | 100 | 4 3/8 | 4 1/2 | 4 1/2 | 4 3/8 | 4 3/8 | 4 1/2 | 400 | |
32171 | PNRI | 0 | 0 | |||||||
32172 | PNRIA | 0 | 0 | |||||||
32173 | PNRL | 200 | 16 3/4 | 16 5/8 | 16 7/8 | 0 | ||||
32174 | PNRLJ | 0 | 16 5/8 | 16 7/8 | 0 | |||||
32175 | PNRO | 0 | 0 | |||||||
32176 | PNRW | 0 | 0 | |||||||
32177 | PNRX | 0 | 0 | |||||||
32178 | PNRY | 0 | 0 | |||||||
32179 | PNS | 200 | 6 5/8 | 5 1/4 | 5 3/4 | 0 | ||||
32180 | PNSEX | 0 | 14.60 | 14.60 | 14.60 | 0 | ||||
32181 | PNSS | 0 | 0 | |||||||
32182 | PNSXX | 0 | 0.32 | 2.96 | 3.01 | 2355 | ||||
32183 | PNSY | 0 | 0 | |||||||
32184 | PNT | 1500 | 43 | 44 1/2 | 45 | 0 | ||||
32185 | PNTA | 0 | 0 | |||||||
32186 | PNTC | 700 | 6 1/4 | 6 3/8 | 6 3/8 | 6 1/8 | 6 1/16 | 6 1/4 | 10600 | |
32187 | PNTCW | 5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.7500 | 5000 | |
32188 | PNTD | 0 | 0 | |||||||
32189 | PNTG | 0 | 0 | |||||||
32190 | PNTGF | 200 | 2 13/32 | 2 13/32 | 2 13/32 | 2 13/32 | 2 5/16 | 2 1/2 | 200 | |
32191 | PNTH | 3000 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0100 | 3000 | |
32192 | PNTK | 100 | 23/32 | 23/32 | 25/32 | 23/32 | 23/32 | 25/32 | 25600 | |
32193 | PNTL | 2000 | 3 1/4 | 0 | ||||||
32194 | PNTM | 0 | 0 | |||||||
32195 | PNTN | 0 | 0 | |||||||
32196 | PNTX | 0 | 0 | |||||||
32197 | PNTXX | 0 | 0.42 | 3.04 | 3.05 | 3129 | ||||
32198 | PNTw | 0 | 0 | |||||||
32199 | PNU | 100 | 38 1/8 | 38 1/8 | 38 1/4 | 38 | 37 7/8 | 38 1/4 | 7400 | |
32200 | PNUA | 0 | 0 | |||||||
32201 | PNUC | 0 | 0 | |||||||
32202 | PNUD | 0 | 0 | |||||||
32203 | PNUE | 0 | 0 | |||||||
32204 | PNUG | 0 | 0 | |||||||
32205 | PNUH | 0 | 0 | |||||||
32206 | PNUI | 0 | 0 | |||||||
32207 | PNUK | 0 | 0 | |||||||
32208 | PNUL | 1500 | 2.6900 | 1.3750 | 3.5000 | 0 | ||||
32209 | PNUM | 0 | 0 | |||||||
32210 | PNUN | 0 | 0 | |||||||
32211 | PNUO | 0 | 0 | |||||||
32212 | PNUP | 0 | 0 | |||||||
32213 | PNUR | 0 | 0 | |||||||
32214 | PNUS | 0 | 0 | |||||||
32215 | PNUT | 0 | 0 | |||||||
32216 | PNUU | 0 | 0 | |||||||
32217 | PNUV | 0 | 0 | |||||||
32218 | PNUW | 0 | 0 | |||||||
32219 | PNUX | 0 | 0 | |||||||
32220 | PNUY | 0 | 0 | |||||||
32221 | PNVBX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
32222 | PNVEX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
32223 | PNVIX | 0 | 14.34 | 14.34 | 15.02 | 0 | ||||
32224 | PNVMX | 0 | 10.68 | 10.68 | 11.07 | 0 | ||||
32225 | PNVSX | 0 | 14.33 | 14.33 | 14.33 | 0 | ||||
32226 | PNW | 100 | 31 5/8 | 31 1/8 | 31 1/2 | 0 | ||||
32227 | PNWB | 0 | 0 | |||||||
32228 | PNWC | 0 | 0 | |||||||
32229 | PNWE | 0 | 0 | |||||||
32230 | PNWP | 0 | 0 | |||||||
32231 | PNX | 0 | 230.41 | 228.74 | 230.73 | 228.74 | 0 | |||
32232 | PNXC | 0 | 0 | |||||||
32233 | PNY | 200 | 25 | 25 1/8 | 25 1/4 | 25 | 24 3/4 | 25 1/4 | 1000 | |
32234 | PNYA | 0 | 0 | |||||||
32235 | PNYAX | 0 | 10.72 | 10.72 | 11.17 | 0 | ||||
32236 | PNYBX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
32237 | PNYC | 0 | 0 | |||||||
32238 | PNYD | 0 | 0 | |||||||
32239 | PNYDX | 0 | 10.72 | 10.72 | 10.72 | 0 | ||||
32240 | PNYG | 0 | 0 | |||||||
32241 | PNYGP | 0 | 0 | |||||||
32242 | PNYI | 0 | 0 | |||||||
32243 | PNYL | 0 | 0 | |||||||
32244 | PNYN | 0 | 0 | |||||||
32245 | PNYX | 0 | 0 | |||||||
32246 | PNYY | 0 | 0 | |||||||
32247 | POAA | 0 | 0 | |||||||
32248 | POAK | 0 | 0 | |||||||
32249 | POAM | 0 | 0 | |||||||
32250 | POAXX | 0 | 0.61 | 4.77 | 4.92 | 1601 | ||||
32251 | POBA | 0 | 0 | |||||||
32252 | POBIX | 0 | 27.95 | 27.95 | 28.52 | 0 | ||||
32253 | POBKX | 0 | 29.12 | 29.12 | 30.33 | 0 | ||||
32254 | POBR | 100 | 26 3/4 | 26 3/4 | 26 3/4 | 26 | 26 | 26 3/4 | 1500 | |
32255 | POBS | 1000 | 14 5/8 | 15 | 15 | 14 5/8 | 14 1/2 | 14 3/4 | 5100 | |
32256 | POC | 1000 | 1 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
32257 | POCC | 200 | 4.7500 | 0 | ||||||
32258 | POCE | 10000 | 0.1562 | 0.1562 | 0.3437 | 0 | ||||
32259 | POCI | 200 | 1 3/8 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 1/2 | 10400 | |
32260 | POCO | 0 | 0 | |||||||
32261 | POE | 0 | 0 | |||||||
32262 | POEGX | 0 | 15.95 | 15.95 | 16.92 | 1 | ||||
32263 | POEIX | 0 | 53.10 | 53.10 | 55.31 | 0 | ||||
32264 | POEMX | 0 | 15.77 | 15.77 | 16.34 | 0 | ||||
32265 | POER | 0 | 0 | |||||||
32266 | POFDX | 0 | 16.51 | 16.51 | 17.33 | 0 | ||||
32267 | POFL | 3300 | 0.0001 | 0.0001 | 0.0200 | 0 | ||||
32268 | POFM | 400 | 0.1875 | 0.1875 | 0.8125 | 0 | ||||
32269 | POFN | 0 | 0 | |||||||
32270 | POFNF | 0 | 37.0000 | 0 | ||||||
32271 | POFX | 0 | 0 | |||||||
32272 | POG/WS | 4000 | 2 | 0 | ||||||
32273 | POG/WSw | 0 | 1 3/4 | 2 1/8 | 0 | |||||
32274 | POGSX | 0 | 18.97 | 18.97 | 18.97 | 0 | ||||
32275 | POGXX | 0 | 0.42 | 4.77 | 4.89 | 1798 | ||||
32276 | POGp | 300 | 28 1/2 | 0 | ||||||
32277 | POGpw | 400 | 24 1/4 | 24 | 24 3/8 | 0 | ||||
32278 | POGw | 2100 | 7 5/8 | 7 1/2 | 7 7/8 | 0 | ||||
32279 | POHBX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
32280 | POIGX | 0 | 32.22 | 32.22 | 33.56 | 0 | ||||
32281 | POIMX | 0 | 10.29 | 10.29 | 10.50 | 0 | ||||
32282 | POIXX | 0 | 0.43 | 5.23 | 5.43 | 33320 | ||||
32283 | POKI | 0 | 0 | |||||||
32284 | POL/U | 100 | 3 3/16 | 0 | ||||||
32285 | POL/WS | 0 | 0 | |||||||
32286 | POLC | 0 | 0 | |||||||
32287 | POLL | 800 | 149.3750 | 0 | ||||||
32288 | POLU | 1000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0900 | 1000 | |
32289 | POLX | 0 | 0 | |||||||
32290 | POLXF | 5000 | 7/8 | 29/32 | 29/32 | 27/32 | 27/32 | 29/32 | 67500 | |
32291 | POLY | 1000 | 6 7/8 | 7 1/8 | 7 1/8 | 6 1/2 | 6 1/2 | 7 1/8 | 6200 | |
32292 | POM | 100 | 26 1/4 | 25 3/4 | 26 1/4 | 50000 | ||||
32293 | POMD | 0 | 0 | |||||||
32294 | POMF | 0 | 0 | |||||||
32295 | POMGX | 0 | 31.92 | 31.92 | 33.25 | 0 | ||||
32296 | POMN | 0 | 0 | |||||||
32297 | POMPP | 100 | 32.7500 | 0 | ||||||
32298 | POMR | 0 | 0 | |||||||
32299 | POMXX | 0 | 0.44 | 4.87 | 4.98 | 2306 | ||||
32300 | POMp | 100 | 145 3/4 | 125 3/4 | 165 3/4 | 0 | ||||
32301 | POMpA | 7000 | 53 41/64 | 0 | ||||||
32302 | POMpH | 2600 | 49 29/64 | 0 | ||||||
32303 | PON | 0 | 401.16 | 0 | ||||||
32304 | POND | 0 | 0 | |||||||
32305 | PONN | 0 | 0 | |||||||
32306 | PONT | 100 | 65.5000 | 0 | ||||||
32307 | PONU | 100 | 31.2480 | 0 | ||||||
32308 | PONY | 600 | 0.2500 | 0.2500 | 1.0000 | 0 | ||||
32309 | POOL | 17000 | 19 | 19 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 40800 | |
32310 | POP | 200 | 15 7/8 | 15 5/8 | 16 1/8 | 0 | ||||
32311 | POPA | 0 | 0 | |||||||
32312 | POPAX | 0 | 35.44 | 35.44 | 37.50 | 0 | ||||
32313 | POPC | 0 | 0 | |||||||
32314 | POPCX | 0 | 33.53 | 33.53 | 33.53 | 0 | ||||
32315 | POPE | 0 | 0 | |||||||
32316 | POPEZ | 300 | 92 | 85 | 99 | 0 | ||||
32317 | POPK | 0 | 0 | |||||||
32318 | POPO | 0 | 0 | |||||||
32319 | POPR | 0 | 0 | |||||||
32320 | POPS | 0 | 0 | |||||||
32321 | POPT | 0 | 0 | |||||||
32322 | POPV | 0 | 0 | |||||||
32323 | POR | 200 | 9 5/8 | 9 3/4 | 10 1/4 | 0 | ||||
32324 | PORB | 0 | 0 | |||||||
32325 | PORLF | 0 | 0.1200 | 0 | ||||||
32326 | PORSF | 0 | 9.7500 | 0 | ||||||
32327 | PORT | 5000 | 4 5/8 | 4 9/16 | 4 5/8 | 0 | ||||
32328 | POS | 100 | 50 3/4 | 50 | 51 | 0 | ||||
32329 | POSD | 0 | 0 | |||||||
32330 | POSDY | 0 | 0 | |||||||
32331 | POSE | 1000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 1000 | |||
32332 | POSEX | 0 | 10.31 | 10.31 | 10.52 | 0 | ||||
32333 | POSGX | 0 | 38.48 | 38.48 | 40.08 | 0 | ||||
32334 | POSI | 1000 | 1 5/8 | 3 1/8 | 3 3/8 | 1246400 | ||||
32335 | POSIW | 8000 | 1/2 | 3/4 | 1 | 597400 | ||||
32336 | POSM | 0 | 0 | |||||||
32337 | POSN | 0 | 0 | |||||||
32338 | POSO | 100 | 17.5000 | 18.0000 | 18.0000 | 17.5000 | 17.5000 | 19.0000 | 900 | |
32339 | POSR | 0 | 0 | |||||||
32340 | POSS | 100 | 16 3/4 | 17 | 17 1/4 | 16 | 16 | 16 3/4 | 32000 | |
32341 | POST | 5000 | 4 | 3 1/2 | 4 1/8 | 0 | ||||
32342 | POSX | 0 | 0 | |||||||
32343 | POSXX | 0 | 0.49 | 3.05 | 3.10 | 485 | ||||
32344 | POSw | 0 | 43 7/8 | 45 1/8 | 0 | |||||
32345 | POT | 700 | 73 1/8 | 75 1/8 | 75 1/2 | 0 | ||||
32346 | POTA | 0 | 0 | |||||||
32347 | POTBX | 0 | 15.49 | 15.49 | 15.49 | 0 | ||||
32348 | POTC | 0 | 0 | |||||||
32349 | POTF | 0 | 0 | |||||||
32350 | POTI | 0 | 0 | |||||||
32351 | POTKX | 0 | 10.30 | 10.30 | 10.51 | 0 | ||||
32352 | POTL | 0 | 0 | |||||||
32353 | POTM | 0 | 0 | |||||||
32354 | POTP | 0 | 0 | |||||||
32355 | POTS | 0 | 0 | |||||||
32356 | POTXX | 0 | 0.43 | 3.04 | 3.10 | 739 | ||||
32357 | POUT | 10000 | 0.0225 | 0.0200 | 0.0300 | 0 | ||||
32358 | POVBX | 0 | 14.93 | 14.93 | 14.93 | 0 | ||||
32359 | POVMX | 0 | 15.08 | 15.08 | 15.63 | 0 | ||||
32360 | POVSX | 0 | 15.15 | 15.15 | 16.07 | 0 | ||||
32361 | POW | 0 | 0 | |||||||
32362 | POWD | 1000 | 1.5000 | 1.5000 | 2.1250 | 0 | ||||
32363 | POWL | 200 | 10 | 10 1/2 | 10 1/2 | 9 7/8 | 9 7/8 | 10 1/8 | 33500 | |
32364 | POWN | 0 | 0 | |||||||
32365 | POWNZ | 500 | 8.7500 | 8.7500 | 9.7500 | 0 | ||||
32366 | POWR | 1000 | 3/4 | 5/8 | 7/8 | 0 | ||||
32367 | POX | 0 | 223.85 | 0 | ||||||
32368 | POXBX | 0 | 9.04 | 9.04 | 9.04 | 0 | ||||
32369 | POYO | 3000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 11/16 | 2 11/16 | 2 7/8 | 40000 | |
32370 | PP | 1000 | 22 | 22 1/4 | 22 1/4 | 22 | 21 5/8 | 22 1/8 | 2000 | |
32371 | PPA/U | 0 | 0 | |||||||
32372 | PPA/WS | 1000 | 1 | 3/8 | 9/16 | 0 | ||||
32373 | PPABX | 0 | 16.64 | 16.64 | 16.64 | 0 | ||||
32374 | PPAR | 300 | 1 3/8 | 1 1/4 | 1 3/8 | 1 1/8 | 1 3/16 | 1 3/8 | 13700 | |
32375 | PPARW | 500 | 1/4 | 3/8 | 3/8 | 1/4 | 1/4 | 3/8 | 38700 | |
32376 | PPAXX | 0 | 0.59 | 4.78 | 4.95 | 4308 | ||||
32377 | PPBDX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
32378 | PPBK | 400 | 22.5000 | 21.5000 | 22.5000 | 0 | ||||
32379 | PPCAX | 0 | 25.02 | 25.02 | 25.02 | 0 | ||||
32380 | PPCI | 500 | 0.4000 | 0.4000 | 0.5625 | 0 | ||||
32381 | PPD | 200 | 13 1/2 | 13 1/2 | 13 5/8 | 13 1/2 | 13 5/8 | 14 5/8 | 1700 | |
32382 | PPDA | 0 | 0 | |||||||
32383 | PPDG | 0 | 0 | |||||||
32384 | PPDI | 1000 | 20 3/8 | 20 1/4 | 22 | 20 | 20 1/4 | 20 5/8 | 152600 | |
32385 | PPDK | 0 | 0 | |||||||
32386 | PPDR | 0 | 0 | |||||||
32387 | PPDS | 0 | 0 | |||||||
32388 | PPDT | 0 | 0 | |||||||
32389 | PPDVX | 0 | 12.83 | 12.83 | 12.83 | 0 | ||||
32390 | PPEEX | 0 | 10.34 | 10.34 | 10.34 | 0 | ||||
32391 | PPEQX | 0 | 22.85 | 22.85 | 22.85 | 0 | ||||
32392 | PPF | 2000 | 13 3/8 | 13 1/4 | 13 3/8 | 13 1/4 | 3400 | |||
32393 | PPF.R | 0 | 0 | |||||||
32394 | PPFA | 0 | 0 | |||||||
32395 | PPFB | 0 | 0 | |||||||
32396 | PPFF | 0 | 0 | |||||||
32397 | PPFI | 0 | 0 | |||||||
32398 | PPFN | 300 | 29.5000 | 0 | ||||||
32399 | PPFS | 0 | 0 | |||||||
32400 | PPFX | 0 | 0 | |||||||
32401 | PPG | 100 | 60 7/8 | 60 3/4 | 61 1/8 | 60 5/8 | 60 3/4 | 61 1/4 | 5800 | |
32402 | PPGC | 0 | 0 | |||||||
32403 | PPGG | 0 | 0 | |||||||
32404 | PPGI | 0 | 0 | |||||||
32405 | PPGL | 0 | 0 | |||||||
32406 | PPGM | 0 | 0 | |||||||
32407 | PPGN | 0 | 0 | |||||||
32408 | PPGS | 0 | 0 | |||||||
32409 | PPGT | 0 | 0 | |||||||
32410 | PPGX | 0 | 0 | |||||||
32411 | PPGY | 0 | 0 | |||||||
32412 | PPH | 300 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 23 5/8 | 24 1/8 | 300 | |
32413 | PPHG | 0 | 0 | |||||||
32414 | PPHw | 0 | 20 7/8 | 21 5/8 | 0 | |||||
32415 | PPI | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 200 | |||
32416 | PPIEX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
32417 | PPIXX | 0 | 0.32 | 3.26 | 3.32 | 2220 | ||||
32418 | PPKI | 0 | 0 | |||||||
32419 | PPKL | 0 | 0 | |||||||
32420 | PPKLY | 0 | 0 | |||||||
32421 | PPL | 400 | 23 1/4 | 23 3/4 | 23 3/4 | 23 1/8 | 23 | 23 3/8 | 8100 | |
32422 | PPLB | 200 | 43.5000 | 0 | ||||||
32423 | PPLC | 0 | 0 | |||||||
32424 | PPLE | 0 | 0 | |||||||
32425 | PPLL | 0 | 0 | |||||||
32426 | PPLN | 0 | 0 | |||||||
32427 | PPLO | 0 | 0 | |||||||
32428 | PPLP | 0 | 0 | |||||||
32429 | PPLS | 500 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 33 1/2 | 35 1/2 | 1000 | |
32430 | PPLT | 0 | 0 | |||||||
32431 | PPLpA | 0 | 63 1/8 | 65 1/8 | 0 | |||||
32432 | PPLpB | 0 | 59 5/8 | 61 1/8 | 0 | |||||
32433 | PPLpL | 0 | 50 1/2 | 90 1/2 | 0 | |||||
32434 | PPM | 500 | 13 3/4 | 13 1/2 | 13 7/8 | 0 | ||||
32435 | PPMA | 0 | 0 | |||||||
32436 | PPMAX | 0 | 11.89 | 11.89 | 12.58 | 0 | ||||
32437 | PPMCX | 0 | 11.39 | 11.39 | 11.39 | 0 | ||||
32438 | PPMX | 0 | 0 | |||||||
32439 | PPMXX | 0 | 0.65 | 5.08 | 5.21 | 22281 | ||||
32440 | PPNAX | 0 | 15.31 | 15.31 | 16.07 | 0 | ||||
32441 | PPNB | 0 | 0 | |||||||
32442 | PPNBX | 0 | 9.36 | 9.36 | 9.36 | 0 | ||||
32443 | PPNT | 100 | 6.8750 | 6.8750 | 6.8750 | 6.3750 | 6.5000 | 7.0000 | 500 | |
32444 | PPNYX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
32445 | PPO | 200 | 5 | 4 1/2 | 4 7/8 | 0 | ||||
32446 | PPOB | 0 | 0 | |||||||
32447 | PPOE | 0 | 0 | |||||||
32448 | PPOI | 0 | 0 | |||||||
32449 | PPOP | 0 | 0 | |||||||
32450 | PPOR | 100 | 10.1250 | 10.1250 | 10.1250 | 10.1250 | 7.2500 | 10.2500 | 100 | |
32451 | PPOW | 0 | 0 | |||||||
32452 | PPOWM | 0 | 0 | |||||||
32453 | PPP | 500 | 44 7/8 | 45 1/8 | 45 3/4 | 0 | ||||
32454 | PPPB | 0 | 0 | |||||||
32455 | PPPC | 0 | 0 | |||||||
32456 | PPPI | 0 | 0 | |||||||
32457 | PPPO | 0 | 0 | |||||||
32458 | PPPS | 2000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
32459 | PPR | 1100 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/4 | 9 5/8 | 1100 | |
32460 | PPRI | 0 | 0 | |||||||
32461 | PPRM | 0 | 0 | |||||||
32462 | PPRT | 1000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/8 | 38500 | |
32463 | PPRwr | 0 | 0 | |||||||
32464 | PPS | 100 | 38 5/8 | 38 5/8 | 38 5/8 | 38 5/8 | 38 3/8 | 38 7/8 | 100 | |
32465 | PPSB | 0 | 0 | |||||||
32466 | PPSC | 0 | 0 | |||||||
32467 | PPSE | 0 | 0 | |||||||
32468 | PPSH | 0 | 0 | |||||||
32469 | PPSIG | 10 | 99 1/2 | 99 | 100 | 0 | ||||
32470 | PPSK | 0 | 0 | |||||||
32471 | PPSPX | 0 | 24.07 | 24.07 | 25.20 | 0 | ||||
32472 | PPST | 0 | 0 | |||||||
32473 | PPSpA | 200 | 53 1/2 | 53 | 54 1/2 | 0 | ||||
32474 | PPT | 100 | 7 3/4 | 7 7/8 | 7 7/8 | 7 3/4 | 7 5/8 | 8 | 1200 | |
32475 | PPTBX | 0 | 11.85 | 11.85 | 11.85 | 0 | ||||
32476 | PPTEX | 0 | 9.36 | 9.36 | 9.70 | 0 | ||||
32477 | PPTI | 300 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 1000 | |
32478 | PPTIW | 300 | 3/16 | 3/16 | 9/32 | 0 | ||||
32479 | PPTIX | 0 | 11.19 | 11.19 | 11.72 | 0 | ||||
32480 | PPTPX | 0 | 9.89 | 9.89 | 10.25 | 0 | ||||
32481 | PPTV | 500 | 8 5/16 | 8 | 8 3/8 | 7 3/4 | 8 1/8 | 8 3/8 | 46300 | |
32482 | PPTXX | 0 | 0.47 | 3.09 | 3.13 | 10690 | ||||
32483 | PPW | 100 | 21 | 21 1/4 | 21 1/4 | 20 7/8 | 20 3/4 | 21 1/4 | 10000 | |
32484 | PPWC | 0 | 0 | |||||||
32485 | PPWCN | 100 | 56.5000 | 0 | ||||||
32486 | PPWCO | 100 | 50.6250 | 0 | ||||||
32487 | PPWCP | 100 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | 100 | |||
32488 | PPWG | 0 | 0 | |||||||
32489 | PPWI | 0 | 0 | |||||||
32490 | PPWL | 0 | 0 | |||||||
32491 | PPWLL | 100 | 67.0000 | 0 | ||||||
32492 | PPWM | 0 | 0 | |||||||
32493 | PPWR | 0 | 0 | |||||||
32494 | PPWRM | 100 | 63.7500 | 58.0000 | 63.7500 | 58.0000 | 200 | |||
32495 | PPWW | 0 | 0 | |||||||
32496 | PPWp | 475 | 63 3/4 | 0 | ||||||
32497 | PPWpA | 1000 | 25 3/8 | 25 1/4 | 25 5/8 | 25 1/4 | 3900 | |||
32498 | PPWpE | 2800 | 26 | 0 | ||||||
32499 | PPYM | 10000 | 0.2500 | 0.2500 | 0.3125 | 0 | ||||
32500 | PQB | 300 | 15 1/16 | 0 | ||||||
32501 | PQBL | 0 | 0 | |||||||
32502 | PQBR | 0 | 0 | |||||||
32503 | PQBT | 0 | 0 | |||||||
32504 | PQIBX | 0 | 21.64 | 21.64 | 21.64 | 0 | ||||
32505 | PQL | 0 | 0 | |||||||
32506 | PQNAX | 0 | 17.55 | 17.55 | 18.57 | 0 | ||||
32507 | PQNCX | 0 | 17.49 | 17.49 | 17.49 | 0 | ||||
32508 | PQT | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 3/8 | 100 | |
32509 | PQTP | 0 | 0 | |||||||
32510 | PQTV | 0 | 0 | |||||||
32511 | PQTX | 0 | 0 | |||||||
32512 | PR | 500 | 8 5/8 | 0 | ||||||
32513 | PRAB | 100 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.8750 | 200 | |
32514 | PRAC | 3000 | 5.2500 | 0 | ||||||
32515 | PRACU | 1000 | 7.6250 | 7.2500 | 8.5000 | 0 | ||||
32516 | PRACW | 2500 | 1.8750 | 0 | ||||||
32517 | PRAEX | 0 | 15.63 | 15.63 | 16.45 | 0 | ||||
32518 | PRAGX | 0 | 21.37 | 21.37 | 22.49 | 0 | ||||
32519 | PRARX | 0 | 4.67 | 4.67 | 4.67 | 0 | ||||
32520 | PRASX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
32521 | PRAV | 12000 | 0.3750 | 0.3437 | 0.5000 | 0 | ||||
32522 | PRB | 0 | 0 | |||||||
32523 | PRB.A | 0 | 0 | |||||||
32524 | PRBAX | 0 | 14.41 | 14.41 | 15.09 | 0 | ||||
32525 | PRBBX | 0 | 14.40 | 14.40 | 14.40 | 0 | ||||
32526 | PRBC | 100 | 13 3/4 | 13 1/8 | 13 3/4 | 0 | ||||
32527 | PRBDX | 0 | 11.30 | 11.30 | 11.86 | 0 | ||||
32528 | PRBEX | 0 | 15.34 | 15.34 | 15.34 | 0 | ||||
32529 | PRBIX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
32530 | PRBK | 1000 | 52 3/8 | 52 1/2 | 53 | 52 1/8 | 52 | 52 3/8 | 25200 | |
32531 | PRBLX | 0 | 20.52 | 20.52 | 20.52 | 0 | ||||
32532 | PRBWX | 0 | 8.44 | 8.44 | 8.44 | 0 | ||||
32533 | PRC/WS | 0 | 5/16 | 13/16 | 0 | |||||
32534 | PRCA | 1000 | 3/16 | 1/16 | 1/4 | 0 | ||||
32535 | PRCAW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
32536 | PRCAX | 0 | 12.76 | 12.76 | 13.36 | 0 | ||||
32537 | PRCBX | 0 | 12.77 | 12.77 | 12.77 | 0 | ||||
32538 | PRCC | 700 | 31/32 | 15/16 | 31/32 | 29/32 | 29/32 | 31/32 | 29800 | |
32539 | PRCD | 0 | 0 | |||||||
32540 | PRCE | 1000 | 0.0156 | 0.0100 | 0.0900 | 0 | ||||
32541 | PRCGX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
32542 | PRCIX | 0 | 9.01 | 9.01 | 9.01 | 0 | ||||
32543 | PRCLX | 0 | 16.13 | 16.13 | 16.13 | 0 | ||||
32544 | PRCN | 400 | 11 7/8 | 11 3/4 | 12 5/8 | 11 3/4 | 11 1/4 | 11 7/8 | 4700 | |
32545 | PRCOX | 0 | 16.56 | 16.56 | 16.56 | 0 | ||||
32546 | PRCP | 2000 | 34 3/8 | 33 1/4 | 34 1/2 | 33 1/4 | 34 | 34 1/2 | 139500 | |
32547 | PRCT | 1500 | 1 1/4 | 1 3/16 | 1 1/4 | 1 1/16 | 1 3/16 | 1 1/4 | 112900 | |
32548 | PRCY | 1500 | 2 1/16 | 2 1/16 | 2 1/8 | 2 1/32 | 2 1/32 | 2 1/8 | 44400 | |
32549 | PRD | 400 | 43 | 43 | 43 | 43 | 42 5/8 | 43 1/4 | 400 | |
32550 | PRDBX | 0 | 13.67 | 13.67 | 13.67 | 0 | ||||
32551 | PRDC | 0 | 0 | |||||||
32552 | PRDE | 8500 | 18 1/2 | 18 1/2 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 674300 | |
32553 | PRDEG | 20 | 157 | 162 | 165 1/2 | 0 | ||||
32554 | PRDG | 0 | 0 | |||||||
32555 | PRDGX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
32556 | PRDI | 0 | 0 | |||||||
32557 | PRDIX | 0 | 7.94 | 7.94 | 7.94 | 0 | ||||
32558 | PRDL | 0 | 0 | |||||||
32559 | PRDM | 2000 | 3 3/8 | 3 3/4 | 3 7/8 | 3 3/8 | 3 3/8 | 3 5/8 | 67300 | |
32560 | PRDN | 0 | 0 | |||||||
32561 | PRDO | 0 | 0 | |||||||
32562 | PRDR | 0 | 0 | |||||||
32563 | PRDS | 0 | 0 | |||||||
32564 | PRDT | 0 | 0 | |||||||
32565 | PRDV | 0 | 0 | |||||||
32566 | PRDY | 0 | 0 | |||||||
32567 | PRE | 200 | 31 5/8 | 31 | 31 3/8 | 0 | ||||
32568 | PREAX | 0 | 26.51 | 26.51 | 27.76 | 0 | ||||
32569 | PREBX | 0 | 25.87 | 25.87 | 25.87 | 0 | ||||
32570 | PREC | 2400 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
32571 | PRECX | 0 | 17.12 | 17.12 | 17.12 | 0 | ||||
32572 | PREG | 2000 | 0.0050 | 0.0010 | 0.0400 | 0 | ||||
32573 | PREI | 400 | 0.0300 | 0 | ||||||
32574 | PREIX | 0 | 21.05 | 21.05 | 21.05 | 0 | ||||
32575 | PREM | 100 | 11 1/2 | 11 | 11 1/2 | 0 | ||||
32576 | PREMX | 0 | 13.24 | 13.24 | 13.24 | 0 | ||||
32577 | PREN | 1900 | 17 3/8 | 17 1/8 | 17 1/2 | 17 1/8 | 17 1/8 | 17 1/2 | 64200 | |
32578 | PREO | 1800 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
32579 | PREQX | 0 | 11.28 | 11.28 | 11.30 | 0 | ||||
32580 | PRES | 800 | 5.5000 | 5.5000 | 6.0000 | 0 | ||||
32581 | PRESX | 0 | 17.59 | 17.59 | 17.59 | 0 | ||||
32582 | PRET | 0 | 0 | |||||||
32583 | PREV | 1000 | 1.6250 | 1.8125 | 1.8125 | 1.6250 | 1.5625 | 1.7500 | 9200 | |
32584 | PREXX | 0 | 0.67 | 4.96 | 5.07 | 990 | ||||
32585 | PREZ | 1000 | 27/32 | 7/8 | 7/8 | 25/32 | 13/16 | 27/32 | 100000 | |
32586 | PRF | 700 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 700 | |||
32587 | PRFAX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
32588 | PRFCX | 0 | 13.42 | 13.42 | 13.42 | 0 | ||||
32589 | PRFDX | 0 | 23.52 | 23.52 | 23.52 | 0 | ||||
32590 | PRFEX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
32591 | PRFHX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
32592 | PRFIX | 0 | 15.77 | 15.77 | 15.77 | 0 | ||||
32593 | PRFLX | 0 | 13.63 | 13.63 | 14.35 | 0 | ||||
32594 | PRFM | 100 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/2 | 3 5/8 | 31800 | |
32595 | PRFN | 1000 | 12 3/8 | 12 1/4 | 12 3/8 | 12 1/4 | 12 1/4 | 13 | 2900 | |
32596 | PRFS | 100 | 16.7500 | 16.5000 | 16.7500 | 16.5000 | 16.2500 | 16.7500 | 500 | |
32597 | PRFSX | 0 | 5.35 | 5.35 | 5.35 | 0 | ||||
32598 | PRFT | 1500 | 38 3/4 | 39 1/8 | 39 1/8 | 38 3/4 | 38 3/4 | 39 1/8 | 103900 | |
32599 | PRFTG | 10 | 101 | 101 | 106 | 0 | ||||
32600 | PRG | 1000 | 18 5/8 | 20 | 20 | 18 5/8 | 20 1/4 | 20 5/8 | 2600 | |
32601 | PRGAX | 0 | 17.56 | 17.56 | 18.48 | 0 | ||||
32602 | PRGBX | 0 | 42.09 | 42.09 | 42.09 | 0 | ||||
32603 | PRGCX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
32604 | PRGFX | 0 | 28.52 | 28.52 | 28.52 | 0 | ||||
32605 | PRGG | 0 | 0 | |||||||
32606 | PRGGX | 0 | 20.44 | 20.44 | 20.44 | 0 | ||||
32607 | PRGI | 1000 | 12.6250 | 0 | ||||||
32608 | PRGIX | 0 | 23.61 | 23.61 | 23.61 | 0 | ||||
32609 | PRGLX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
32610 | PRGMX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
32611 | PRGN | 0 | 0 | |||||||
32612 | PRGNF | 0 | 3.4000 | 0 | ||||||
32613 | PRGNX | 0 | 17.76 | 17.76 | 17.76 | 0 | ||||
32614 | PRGO | 700 | 9 5/8 | 9 1/2 | 9 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 151700 | |
32615 | PRGS | 800 | 15 1/2 | 15 3/8 | 15 3/4 | 15 3/8 | 15 3/8 | 15 5/8 | 88100 | |
32616 | PRGSX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
32617 | PRGVX | 0 | 11.39 | 11.39 | 11.96 | 0 | ||||
32618 | PRGWX | 0 | 42.21 | 42.21 | 44.31 | 0 | ||||
32619 | PRGX | 500 | 14 1/8 | 13 7/8 | 14 1/8 | 13 3/4 | 13 3/4 | 14 1/8 | 223100 | |
32620 | PRGY | 0 | 0 | |||||||
32621 | PRH | 200 | 32 1/4 | 32 1/4 | 32 1/4 | 31 3/4 | 32 3/8 | 32 3/4 | 600 | |
32622 | PRHA | 0 | 0 | |||||||
32623 | PRHAX | 0 | 10.97 | 10.97 | 11.31 | 0 | ||||
32624 | PRHB | 1100 | 6 1/4 | 6 5/16 | 6 5/16 | 6 3/16 | 6 3/16 | 6 9/32 | 127900 | |
32625 | PRHC | 0 | 0 | |||||||
32626 | PRHCX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
32627 | PRHG | 0 | 0 | |||||||
32628 | PRHI | 0 | 0 | |||||||
32629 | PRHL | 0 | 0 | |||||||
32630 | PRHN | 0 | 0 | |||||||
32631 | PRHO | 0 | 0 | |||||||
32632 | PRHR | 0 | 0 | |||||||
32633 | PRHS | 0 | 0 | |||||||
32634 | PRHSX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
32635 | PRHT | 0 | 0 | |||||||
32636 | PRHYX | 0 | 8.30 | 8.30 | 8.30 | 0 | ||||
32637 | PRI | 500 | 3/8 | 0 | ||||||
32638 | PRIA | 2500 | 47 | 45 1/2 | 47 3/8 | 44 3/4 | 46 | 47 1/4 | 438600 | |
32639 | PRIB | 100 | 0.0300 | 0.0300 | 0.0700 | 0 | ||||
32640 | PRIBX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
32641 | PRIC | 0 | 0 | |||||||
32642 | PRID | 0 | 0 | |||||||
32643 | PRIDP | 0 | 0 | |||||||
32644 | PRIDX | 0 | 16.30 | 16.30 | 16.30 | 0 | ||||
32645 | PRIM | 8000 | 2 15/16 | 2 15/16 | 2 15/16 | 2 15/16 | 2 29/32 | 2 31/32 | 8000 | |
32646 | PRIN | 0 | 0 | |||||||
32647 | PRIQ | 0 | 0 | |||||||
32648 | PRIQE | 0 | 0 | |||||||
32649 | PRITX | 0 | 14.10 | 14.10 | 14.10 | 0 | ||||
32650 | PRIX | 1000 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
32651 | PRJ | 500 | 32 | 0 | ||||||
32652 | PRJN | 0 | 0 | |||||||
32653 | PRJPX | 0 | 9.39 | 9.39 | 9.39 | 0 | ||||
32654 | PRJR | 0 | 0 | |||||||
32655 | PRJT | 0 | 0 | |||||||
32656 | PRK | 300 | 49 | 0 | ||||||
32657 | PRKR | 400 | 11 1/2 | 11 5/8 | 11 5/8 | 11 1/2 | 11 1/2 | 12 | 2000 | |
32658 | PRKX | 0 | 0 | |||||||
32659 | PRL | 200 | 30 5/8 | 31 | 31 5/8 | 0 | ||||
32660 | PRLAX | 0 | 8.16 | 8.16 | 8.16 | 0 | ||||
32661 | PRLB | 0 | 0 | |||||||
32662 | PRLC | 0 | 0 | |||||||
32663 | PRLL | 0 | 0 | |||||||
32664 | PRLN | 200 | 2 3/16 | 2 1/8 | 2 1/4 | 2 | 2 1/16 | 2 3/16 | 32500 | |
32665 | PRLNW | 3000 | 7/8 | 7/8 | 7/8 | 7/8 | 3/4 | 15/16 | 3000 | |
32666 | PRLO | 2000 | 2 1/2 | 3 1/8 | 3 1/8 | 2 | 2 | 2 3/4 | 22400 | |
32667 | PRLOW | 52000 | 5/16 | 5/16 | 1/2 | 0 | ||||
32668 | PRLR | 0 | 0 | |||||||
32669 | PRLS | 100 | 12 | 12 5/8 | 12 5/8 | 12 | 12 | 12 5/8 | 19000 | |
32670 | PRLT | 0 | 0 | |||||||
32671 | PRLX | 500 | 10 | 9 3/4 | 11 1/2 | 0 | ||||
32672 | PRM | 0 | 0 | |||||||
32673 | PRMA | 400 | 18 5/8 | 18 3/4 | 19 1/8 | 18 1/4 | 18 1/4 | 18 7/8 | 82200 | |
32674 | PRMB | 0 | 0 | |||||||
32675 | PRMBX | 0 | 37.44 | 37.44 | 37.44 | 0 | ||||
32676 | PRMCX | 0 | 11.75 | 11.75 | 12.11 | 0 | ||||
32677 | PRMDX | 0 | 5.12 | 5.12 | 5.12 | 0 | ||||
32678 | PRME | 200 | 12 3/8 | 12 3/8 | 12 3/8 | 12 | 12 | 12 3/8 | 33100 | |
32679 | PRMEP | 2000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 20 1/2 | 21 1/2 | 3000 | |
32680 | PRMG | 0 | 0 | |||||||
32681 | PRMGX | 0 | 15.28 | 15.28 | 16.04 | 0 | ||||
32682 | PRMIX | 0 | 12.14 | 12.14 | 12.14 | 0 | ||||
32683 | PRMK | 0 | 0 | |||||||
32684 | PRMO | 600 | 10 1/8 | 10 1/2 | 10 5/8 | 10 | 10 | 10 1/4 | 75700 | |
32685 | PRMR | 0 | 0 | |||||||
32686 | PRMS | 1000 | 48 7/8 | 50 3/4 | 51 | 47 1/2 | 48 1/2 | 49 | 924600 | |
32687 | PRMSX | 0 | 11.97 | 11.97 | 11.97 | 0 | ||||
32688 | PRMXX | 0 | 0.67 | 2.99 | 3.04 | 485 | ||||
32689 | PRN | 100 | 28 1/8 | 28 1/8 | 28 1/8 | 28 1/8 | 100 | |||
32690 | PRNA | 0 | 0 | |||||||
32691 | PRNAX | 0 | 11.35 | 11.35 | 11.70 | 0 | ||||
32692 | PRNBX | 0 | 14.88 | 14.88 | 14.88 | 0 | ||||
32693 | PRNC | 0 | 0 | |||||||
32694 | PRNEX | 0 | 28.02 | 28.02 | 28.02 | 0 | ||||
32695 | PRNHX | 0 | 23.96 | 23.96 | 23.96 | 0 | ||||
32696 | PRNI | 100 | 11 1/8 | 11 1/8 | 11 5/8 | 11 1/8 | 11 1/8 | 11 5/8 | 3800 | |
32697 | PRNIA | 400 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 | 11 1/2 | 2400 | |
32698 | PRNJX | 0 | 11.12 | 11.12 | 11.46 | 0 | ||||
32699 | PRNMX | 0 | 15.64 | 15.64 | 16.12 | 0 | ||||
32700 | PRNS | 0 | 0 | |||||||
32701 | PRNSQ | 1000 | 0.0625 | 0.1250 | 0.4375 | 0.1250 | 2677600 | |||
32702 | PRNT | 1000 | 0.0300 | 0.0200 | 0.0550 | 0 | ||||
32703 | PRNTZ | 0 | 0 | |||||||
32704 | PRNYX | 0 | 10.86 | 10.86 | 10.86 | 0 | ||||
32705 | PRO | 500 | 13/16 | 0 | ||||||
32706 | PROA | 2000 | 2 3/8 | 2 15/32 | 2 15/32 | 2 3/8 | 2 3/8 | 2 7/8 | 4500 | |
32707 | PROBX | 0 | 11.28 | 11.28 | 11.28 | 0 | ||||
32708 | PROG | 1400 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 25600 | |
32709 | PROHX | 0 | 11.99 | 11.99 | 12.36 | 0 | ||||
32710 | PROI | 2000 | 19 1/2 | 18 3/4 | 19 3/4 | 18 3/4 | 18 3/4 | 19 3/4 | 10500 | |
32711 | PROL | 1300 | 6.0312 | 6.0000 | 6.3750 | 6.0000 | 6.0000 | 6.3750 | 14800 | |
32712 | PROP | 1500 | 44 1/2 | 43 1/4 | 45 1/8 | 43 1/4 | 44 1/2 | 45 | 156800 | |
32713 | PROS | 100 | 11 1/4 | 11 1/8 | 11 3/8 | 0 | ||||
32714 | PROV | 500 | 14 1/8 | 13 5/8 | 14 1/8 | 13 5/8 | 14 | 14 1/8 | 35500 | |
32715 | PROX | 300 | 17 3/4 | 18 1/2 | 18 7/8 | 17 | 17 3/8 | 17 3/4 | 456800 | |
32716 | PRP | 200 | 95 | 93 1/2 | 98 | 0 | ||||
32717 | PRPAX | 0 | 16.74 | 16.74 | 17.62 | 0 | ||||
32718 | PRPBX | 0 | 16.25 | 16.25 | 16.25 | 0 | ||||
32719 | PRPD | 100 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 100 | |||
32720 | PRPE | 0 | 0 | |||||||
32721 | PRPFX | 0 | 19.19 | 19.19 | 19.19 | 0 | ||||
32722 | PRPGX | 0 | 9.34 | 9.34 | 9.68 | 0 | ||||
32723 | PRPIX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
32724 | PRR | 500 | 3 | 3 | 3 | 3 | 3 | 3 1/8 | 1400 | |
32725 | PRRC | 2500 | 39 1/4 | 39 3/4 | 39 3/4 | 38 1/2 | 38 1/2 | 39 1/4 | 14200 | |
32726 | PRREX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
32727 | PRRG | 0 | 0 | |||||||
32728 | PRRGY | 0 | 0 | |||||||
32729 | PRRR | 100 | 3 | 3 1/8 | 3 1/8 | 3 | 2 7/8 | 3 1/8 | 7700 | |
32730 | PRRXX | 0 | 0.67 | 4.76 | 4.87 | 43650 | ||||
32731 | PRS | 500 | 23 7/8 | 0 | ||||||
32732 | PRS.A | 0 | 0 | |||||||
32733 | PRS/A | 21700 | 1/64 | 0 | ||||||
32734 | PRS/B | 40000 | 1/64 | 0 | ||||||
32735 | PRSA | 0 | 0 | |||||||
32736 | PRSB | 0 | 0 | |||||||
32737 | PRSBX | 0 | 4.62 | 4.62 | 4.62 | 0 | ||||
32738 | PRSCX | 0 | 34.37 | 34.37 | 34.37 | 0 | ||||
32739 | PRSGX | 0 | 16.26 | 16.26 | 16.26 | 0 | ||||
32740 | PRSI | 400 | 17.7500 | 17.8750 | 19.7500 | 0 | ||||
32741 | PRSIX | 0 | 12.22 | 12.22 | 12.22 | 0 | ||||
32742 | PRSM | 200 | 0.0625 | 0.5000 | 1.5000 | 30700 | ||||
32743 | PRSMD | 1500 | 2 3/4 | 2 1/4 | 2 7/8 | 0 | ||||
32744 | PRSMX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
32745 | PRSO | 0 | 0 | |||||||
32746 | PRSR | 0 | 0 | |||||||
32747 | PRST | 1000 | 75 1/8 | 76 | 76 3/4 | 74 | 74 1/2 | 76 | 80900 | |
32748 | PRSUX | 0 | 9.73 | 9.73 | 9.73 | 0 | ||||
32749 | PRSVX | 0 | 19.81 | 19.81 | 19.81 | 0 | ||||
32750 | PRSW | 500 | 29 | 28 7/8 | 29 | 0 | ||||
32751 | PRSXX | 0 | 0.43 | 4.98 | 5.16 | 14443 | ||||
32752 | PRT | 400 | 3/64 | 0 | ||||||
32753 | PRTAX | 0 | 9.63 | 9.63 | 9.63 | 0 | ||||
32754 | PRTBX | 0 | 70.21 | 70.21 | 70.21 | 0 | ||||
32755 | PRTI | 20000 | 0.0937 | 0.1250 | 0.1562 | 0.0700 | 0.0700 | 0.1250 | 266400 | |
32756 | PRTIE | 40000 | 7/16 | 3/8 | 7/16 | 0 | ||||
32757 | PRTIX | 0 | 5.24 | 5.24 | 5.24 | 0 | ||||
32758 | PRTL | 1500 | 11 | 11 1/4 | 11 1/4 | 10 3/4 | 11 | 11 1/4 | 37600 | |
32759 | PRTW | 1500 | 5 1/4 | 5 5/8 | 5 5/8 | 5 1/4 | 5 1/4 | 5 3/4 | 11000 | |
32760 | PRTXX | 0 | 0.65 | 4.67 | 4.78 | 7930 | ||||
32761 | PRTp | 10000 | 5 1/4 | 5 1/8 | 5 3/8 | 0 | ||||
32762 | PRU | 0 | 0 | |||||||
32763 | PRUA | 0 | 0 | |||||||
32764 | PRUAX | 0 | 10.77 | 10.77 | 11.34 | 0 | ||||
32765 | PRULX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
32766 | PRUTX | 0 | 10.78 | 10.78 | 10.78 | 0 | ||||
32767 | PRVAX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
32768 | PRVBX | 0 | 59.05 | 59.05 | 59.05 | 0 | ||||
32769 | PRVL | 9000 | 0.2812 | 0.6250 | 0.6250 | 0.2812 | 0.1875 | 0.5625 | 11000 | |
32770 | PRVSX | 0 | 5.13 | 5.13 | 5.13 | 0 | ||||
32771 | PRVXX | 0 | 0.33 | 4.92 | 5.19 | 13419 | ||||
32772 | PRW | 3000 | 17 1/4 | 17 7/8 | 18 1/4 | 0 | ||||
32773 | PRWAX | 0 | 42.65 | 42.65 | 42.65 | 0 | ||||
32774 | PRWBX | 0 | 4.69 | 4.69 | 4.69 | 0 | ||||
32775 | PRWCX | 0 | 15.89 | 15.89 | 15.89 | 0 | ||||
32776 | PRWI | 0 | 0 | |||||||
32777 | PRWL | 0 | 0 | |||||||
32778 | PRWLX | 0 | 8.51 | 8.51 | 8.93 | 0 | ||||
32779 | PRWT | 100000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
32780 | PRWX | 0 | 0 | |||||||
32781 | PRWw | 0 | 16 3/4 | 17 1/8 | 0 | |||||
32782 | PRX | 1000 | 5 3/4 | 5 1/2 | 5 3/4 | 0 | ||||
32783 | PRXCX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
32784 | PRXL | 100 | 52 3/4 | 53 | 53 1/8 | 52 3/4 | 52 3/4 | 53 1/4 | 25700 | |
32785 | PRXM | 1000 | 14 | 13 3/4 | 14 3/4 | 13 3/4 | 14 | 14 1/4 | 104300 | |
32786 | PRXO | 0 | 0 | |||||||
32787 | PRXU | 0 | 0 | |||||||
32788 | PRY | 0 | 51 3/4 | 52 1/4 | 0 | |||||
32789 | PRY.A | 0 | 0 | |||||||
32790 | PRY/A | 1500 | 54 | 0 | ||||||
32791 | PRYA | 0 | 0 | |||||||
32792 | PRYC | 0 | 0 | |||||||
32793 | PRYD | 24000 | 0.5000 | 0.5000 | 1.4375 | 0 | ||||
32794 | PRYK | 0 | 0 | |||||||
32795 | PRYO | 0 | 0 | |||||||
32796 | PRYS | 0 | 0 | |||||||
32797 | PRYT | 0 | 0 | |||||||
32798 | PRZ | 2200 | 1/16 | 2200 | ||||||
32799 | PRZM | 10000 | 7 5/8 | 7 1/4 | 7 5/8 | 7 | 7 3/8 | 7 5/8 | 327300 | |
32800 | PS | 800 | 9 | 9 | 9 | 9 | 800 | |||
32801 | PSA | 500 | 24 3/8 | 24 3/8 | 24 3/4 | 0 | ||||
32802 | PSA,H | / | 0 | 0 | ||||||
32803 | PSA.G | 0 | 0 | |||||||
32804 | PSAB | 500 | 20 1/2 | 20 1/2 | 20 1/2 | 19 1/2 | 19 1/2 | 20 1/2 | 3400 | |
32805 | PSAD | 0 | 0 | |||||||
32806 | PSAI | 500 | 18 3/4 | 17 3/4 | 19 1/4 | 17 1/4 | 18 3/8 | 18 7/8 | 85700 | |
32807 | PSAL | 0 | 0 | |||||||
32808 | PSALY | 2400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 2400 | |
32809 | PSAN | 0 | 0 | |||||||
32810 | PSAO | 0 | 0 | |||||||
32811 | PSAR | 0 | 0 | |||||||
32812 | PSApA | 100 | 27 3/8 | 0 | ||||||
32813 | PSApB | 200 | 25 5/8 | 0 | ||||||
32814 | PSApC | 800 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 1700 | |||
32815 | PSApD | 500 | 26 1/2 | 0 | ||||||
32816 | PSApE | 100 | 28 | 0 | ||||||
32817 | PSApF | 300 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 300 | |||
32818 | PSApG | 700 | 25 1/2 | 25 3/8 | 25 1/2 | 25 1/4 | 3500 | |||
32819 | PSApH | 300 | 25 | 25 | 25 | 24 7/8 | 7500 | |||
32820 | PSApX | 100 | 44 3/8 | 0 | ||||||
32821 | PSB | 200 | 19 1/2 | 0 | ||||||
32822 | PSBH | 100 | 40.7500 | 0 | ||||||
32823 | PSBI | 100 | 13.0000 | 11.7500 | 12.5000 | 0 | ||||
32824 | PSBK | 1000 | 34 | 36 | 36 | 34 | 34 | 35 | 10700 | |
32825 | PSBO | 1000 | 16.0000 | 0 | ||||||
32826 | PSBP | 200 | 30.5000 | 0 | ||||||
32827 | PSBT | 600 | 91.7500 | 90.2500 | 91.7500 | 0 | ||||
32828 | PSBX | 0 | 0 | |||||||
32829 | PSC | 700 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 18 1/2 | 18 7/8 | 1400 | |
32830 | PSCAX | 0 | 11.41 | 11.41 | 11.95 | 0 | ||||
32831 | PSCBX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
32832 | PSCD | 0 | 0 | |||||||
32833 | PSCDX | 0 | 11.10 | 11.10 | 11.10 | 0 | ||||
32834 | PSCE | 0 | 0 | |||||||
32835 | PSCF | 0 | 0 | |||||||
32836 | PSCFX | 0 | 13.07 | 13.07 | 13.87 | 0 | ||||
32837 | PSCG | 0 | 0 | |||||||
32838 | PSCIX | 0 | 22.16 | 22.16 | 22.16 | 0 | ||||
32839 | PSCM | 3000 | 7 13/16 | 7 3/4 | 8 1/8 | 0 | ||||
32840 | PSCMJ | 0 | 0 | |||||||
32841 | PSCN | 0 | 0 | |||||||
32842 | PSCO | 700 | 0.5000 | 0.4375 | 0.6250 | 168800 | ||||
32843 | PSCOW | 4000 | 0.0100 | 4000 | ||||||
32844 | PSCPX | 0 | 11.65 | 11.65 | 11.65 | 0 | ||||
32845 | PSCSM | 300 | 61.8500 | 0 | ||||||
32846 | PSCSN | 600 | 73.7100 | 0 | ||||||
32847 | PSCT | 0 | 0 | |||||||
32848 | PSCTX | 0 | 12.24 | 12.24 | 12.82 | 0 | ||||
32849 | PSCX | 100 | 7 3/8 | 7 1/4 | 7 3/8 | 7 | 7 1/8 | 7 3/8 | 43600 | |
32850 | PSCXX | 0 | 0.41 | 4.76 | 5.03 | 2565 | ||||
32851 | PSCw | 0 | 16 1/8 | 16 7/8 | 0 | |||||
32852 | PSD | 100 | 22 3/4 | 22 3/4 | 22 3/4 | 22 3/4 | 22 1/2 | 23 | 100 | |
32853 | PSDI | 100 | 39 1/8 | 38 1/4 | 40 1/4 | 38 1/4 | 38 1/4 | 40 | 12800 | |
32854 | PSDN | 0 | 0 | |||||||
32855 | PSDO | 0 | 0 | |||||||
32856 | PSDR | 0 | 0 | |||||||
32857 | PSDS | 2400 | 10 1/8 | 11 1/8 | 11 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 85300 | |
32858 | PSDX | 0 | 0 | |||||||
32859 | PSDXX | 0 | 0.50 | 3.15 | 3.19 | 3850 | ||||
32860 | PSDp | 500 | 25 1/4 | 0 | ||||||
32861 | PSDpB | 100 | 22 7/8 | 0 | ||||||
32862 | PSE | 0 | 245.29 | 244.98 | 246.43 | 242.94 | 0 | |||
32863 | PSEB | 1000 | 16.0000 | 15.7500 | 17.2500 | 0 | ||||
32864 | PSEIX | 0 | 14.59 | 14.59 | 15.28 | 0 | ||||
32865 | PSESX | 0 | 14.59 | 14.59 | 14.59 | 0 | ||||
32866 | PSET | 0 | 0 | |||||||
32867 | PSEXX | 0 | 0.59 | 5.10 | 5.37 | 6088 | ||||
32868 | PSFBX | 0 | 14.78 | 14.78 | 14.78 | 0 | ||||
32869 | PSFD | 20000 | 4.7600 | 4.7500 | 4.8125 | 4.6875 | 4.7500 | 4.8750 | 325100 | |
32870 | PSFLX | 0 | 14.79 | 14.79 | 15.49 | 0 | ||||
32871 | PSFT | 400 | 89 1/4 | 90 1/4 | 91 1/4 | 88 | 88 3/4 | 89 1/4 | 821200 | |
32872 | PSG | 100 | 14 | 13 3/8 | 13 7/8 | 0 | ||||
32873 | PSGBX | 0 | 2.35 | 2.35 | 2.35 | 0 | ||||
32874 | PSGDX | 0 | 2.35 | 2.35 | 2.35 | 0 | ||||
32875 | PSGIX | 0 | 19.43 | 19.43 | 19.43 | 0 | ||||
32876 | PSGL | 0 | 0 | |||||||
32877 | PSGLY | 0 | 0 | |||||||
32878 | PSGNX | 0 | 14.52 | 14.52 | 15.20 | 0 | ||||
32879 | PSGUC | 0 | 0 | |||||||
32880 | PSGV | 0 | 0 | |||||||
32881 | PSGVF | 2000 | 7/8 | 23/32 | 7/8 | 23/32 | 23/32 | 7/8 | 11800 | |
32882 | PSHP | 0 | 0 | |||||||
32883 | PSHR | 27000 | 36.5000 | 0 | ||||||
32884 | PSI | 600 | 1 3/8 | 1 1/8 | 1 1/2 | 0 | ||||
32885 | PSIA | 2000 | 10.2812 | 0 | ||||||
32886 | PSIBX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
32887 | PSIC | 200 | 12.6250 | 0 | ||||||
32888 | PSIFX | 0 | 17.32 | 17.32 | 17.32 | 0 | ||||
32889 | PSII | 1000 | 5.5000 | 5.5000 | 5.5000 | 4.5000 | 4.5000 | 5.5000 | 10000 | |
32890 | PSIIX | 0 | 7.36 | 7.36 | 7.36 | 0 | ||||
32891 | PSIR | 0 | 0 | |||||||
32892 | PSIX | 5000 | 13 | 12 3/4 | 13 | 12 5/8 | 12 3/4 | 13 | 413200 | |
32893 | PSIXX | 0 | 0.28 | 4.62 | 4.78 | 588 | ||||
32894 | PSK | 400 | 18 1/4 | 0 | ||||||
32895 | PSKBX | 0 | 16.85 | 16.85 | 16.85 | 0 | ||||
32896 | PSL | 1000 | 21 3/8 | 0 | ||||||
32897 | PSLFX | 0 | 8.67 | 8.67 | 8.67 | 0 | ||||
32898 | PSM | 1500 | 20 1/4 | 20 1/4 | 20 1/4 | 20 1/4 | 1500 | |||
32899 | PSMA | 0 | 0 | |||||||
32900 | PSMAX | 0 | 11.86 | 11.86 | 12.42 | 0 | ||||
32901 | PSMBX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
32902 | PSMCX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
32903 | PSMDX | 0 | 13.03 | 13.03 | 13.64 | 0 | ||||
32904 | PSMIX | 0 | 15.59 | 15.59 | 16.32 | 0 | ||||
32905 | PSMNX | 0 | 15.30 | 15.30 | 16.02 | 0 | ||||
32906 | PSN | 200 | 22 3/8 | 0 | ||||||
32907 | PSNAX | 0 | 9.89 | 9.89 | 10.20 | 0 | ||||
32908 | PSNCX | 0 | 9.86 | 9.86 | 9.86 | 0 | ||||
32909 | PSNK | 0 | 0 | |||||||
32910 | PSNM | 100 | 0.0001 | 0 | ||||||
32911 | PSNOX | 0 | 13.46 | 13.46 | 14.09 | 0 | ||||
32912 | PSNR | 0 | 0 | |||||||
32913 | PSNRY | 200 | 14 1/2 | 14 1/4 | 14 1/2 | 14 1/4 | 14 1/4 | 14 1/2 | 1300 | |
32914 | PSNT | 0 | 0 | |||||||
32915 | PSNX | 2000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0300 | 2500 | |
32916 | PSNYX | 0 | 14.87 | 14.87 | 15.57 | 0 | ||||
32917 | PSO | 1300 | 5 3/8 | 0 | ||||||
32918 | PSOF | 5000 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
32919 | PSOHX | 0 | 12.95 | 12.95 | 13.56 | 0 | ||||
32920 | PSOI | 0 | 0 | |||||||
32921 | PSOKM | 100 | 58.9500 | 0 | ||||||
32922 | PSON | 500 | 8 1/4 | 7 7/8 | 8 1/4 | 7 7/8 | 7 7/8 | 8 1/4 | 4700 | |
32923 | PSOP | 0 | 0 | |||||||
32924 | PSOPX | 0 | 14.84 | 14.84 | 14.84 | 0 | ||||
32925 | PSP | 100 | 19 3/4 | 0 | ||||||
32926 | PSPC | 500 | 34.5000 | 0 | ||||||
32927 | PSPFX | 0 | 8.00 | 8.00 | 8.00 | 0 | ||||
32928 | PSPL | 0 | 0 | |||||||
32929 | PSQ | 100 | 20 3/8 | 0 | ||||||
32930 | PSQL | 1300 | 11 7/8 | 12 1/16 | 12 1/8 | 11 5/8 | 11 7/8 | 12 | 107900 | |
32931 | PSR | 200 | 39 | 39 | 39 | 39 | 38 5/8 | 39 1/4 | 200 | |
32932 | PSRC | 500 | 7 1/4 | 6 3/4 | 7 1/4 | 6 3/4 | 6 3/4 | 7 1/4 | 7300 | |
32933 | PSRK | 0 | 0 | |||||||
32934 | PSRN | 0 | 0 | |||||||
32935 | PSRS | 0 | 0 | |||||||
32936 | PSRp | 200 | 59 1/4 | 0 | ||||||
32937 | PSRpA | 1080 | 98 3/4 | 0 | ||||||
32938 | PSRpB | 100 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 200 | |||
32939 | PSS | 100 | 40 3/4 | 40 3/4 | 40 3/4 | 40 3/4 | 39 1/4 | 39 3/4 | 200 | |
32940 | PSS.V | 0 | 0 | |||||||
32941 | PSSD | 0 | 0 | |||||||
32942 | PSSE | 0 | 0 | |||||||
32943 | PSSF | 100 | 10.2500 | 8.5000 | 10.2500 | 0 | ||||
32944 | PSSH | 0 | 0 | |||||||
32945 | PSSI | 2000 | 19 3/4 | 20 1/2 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/4 | 61900 | |
32946 | PSSS | 1400 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
32947 | PSST | 0 | 0 | |||||||
32948 | PSSW | 0 | 0 | |||||||
32949 | PSSYQ | 1500 | 0.0010 | 0 | ||||||
32950 | PSSw | 700 | 30 | 28 1/4 | 29 7/8 | 0 | ||||
32951 | PST/WD | 0 | 0 | |||||||
32952 | PSTA | 300 | 2 1/4 | 2 3/8 | 2 3/8 | 1 7/8 | 2 1/16 | 2 1/4 | 79800 | |
32953 | PSTAX | 0 | 12.66 | 12.66 | 13.29 | 0 | ||||
32954 | PSTB | 1000 | 17 1/4 | 17 1/8 | 18 | 0 | ||||
32955 | PSTBX | 0 | 21.51 | 21.51 | 21.51 | 0 | ||||
32956 | PSTC | 2500 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8437 | 1.0312 | 2500 | |
32957 | PSTF | 0 | 0 | |||||||
32958 | PSTFX | 0 | 6.88 | 6.88 | 7.09 | 0 | ||||
32959 | PSTFY | 600 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 9 1/2 | 600 | |
32960 | PSTKX | 0 | 12.86 | 12.86 | 12.86 | 0 | ||||
32961 | PSTL | 0 | 0 | |||||||
32962 | PSTLS | 2000 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.8750 | 36800 | |
32963 | PSTTX | 0 | 3.79 | 3.79 | 3.89 | 0 | ||||
32964 | PSTV | 1000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 3/4 | 1500 | |
32965 | PSTXX | 0 | 0.48 | 3.12 | 3.17 | 1888 | ||||
32966 | PSU | 100 | 19 3/4 | 0 | ||||||
32967 | PSUAX | 0 | 2.35 | 2.35 | 2.42 | 0 | ||||
32968 | PSUMF | 0 | 0.1500 | 0 | ||||||
32969 | PSUN | 10000 | 26 | 27 1/4 | 28 | 26 | 26 | 26 1/2 | 211600 | |
32970 | PSV | 200 | 19 1/2 | 0 | ||||||
32971 | PSVAX | 0 | 16.95 | 16.95 | 17.75 | 0 | ||||
32972 | PSVC | 200 | 2.5000 | 2.3750 | 2.5000 | 2.0300 | 2.1250 | 2.5000 | 43700 | |
32973 | PSVIX | 0 | 15.58 | 15.58 | 15.58 | 0 | ||||
32974 | PSVPX | 0 | 12.45 | 12.45 | 13.04 | 0 | ||||
32975 | PSW | 200 | 19 5/8 | 0 | ||||||
32976 | PSWC | 0 | 0 | |||||||
32977 | PSX | 100 | 11 1/4 | 11 5/8 | 11 5/8 | 11 1/4 | 11 1/8 | 11 1/2 | 500 | |
32978 | PSXE | 0 | 0 | |||||||
32979 | PSXP | 0 | 0 | |||||||
32980 | PSXT | 0 | 0 | |||||||
32981 | PSXW | 0 | 0 | |||||||
32982 | PSXX | 0 | 0 | |||||||
32983 | PSY | 200 | 15 1/8 | 0 | ||||||
32984 | PSYC | 1200 | 0.0020 | 0.0020 | 0.0400 | 0 | ||||
32985 | PSYS | 500 | 5 3/4 | 5 7/8 | 6 1/8 | 5 5/8 | 5 3/4 | 5 7/8 | 73300 | |
32986 | PSZ | 100 | 20 1/2 | 0 | ||||||
32987 | PT | 600 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 3/4 | 600 | |
32988 | PTAAX | 0 | 17.87 | 17.87 | 18.91 | 0 | ||||
32989 | PTABX | 0 | 17.30 | 17.30 | 17.30 | 0 | ||||
32990 | PTAC | 1800 | 24 1/2 | 24 | 24 3/4 | 24 | 24 1/4 | 24 3/4 | 36500 | |
32991 | PTACX | 0 | 17.30 | 17.30 | 17.30 | 0 | ||||
32992 | PTAEX | 0 | 8.93 | 8.93 | 9.38 | 1 | ||||
32993 | PTAL | 0 | 0 | |||||||
32994 | PTAXX | 0 | 0.36 | 4.43 | 4.52 | 4463 | ||||
32995 | PTAZX | 0 | 9.13 | 9.13 | 9.59 | 0 | ||||
32996 | PTB | 1000 | 27 | 27 | 27 5/8 | 0 | ||||
32997 | PTBA | 0 | 0 | |||||||
32998 | PTBDX | 0 | 12.15 | 12.15 | 12.76 | 0 | ||||
32999 | PTBEX | 0 | 8.92 | 8.92 | 8.92 | 0 | ||||
33000 | PTBI | 0 | 0 | |||||||
33001 | PTBIF | 0 | 0.0165 | 0 | ||||||
33002 | PTBR | 0 | 0 | |||||||
33003 | PTBS | 0 | 0 | |||||||
33004 | PTBT | 0 | 0 | |||||||
33005 | PTBW | 0 | 0 | |||||||
33006 | PTBX | 0 | 0 | |||||||
33007 | PTC | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 1/4 | 400 | |
33008 | PTCB | 800 | 31.0000 | 0 | ||||||
33009 | PTCC | 0 | 0 | |||||||
33010 | PTCG | 0 | 0 | |||||||
33011 | PTCH | 700 | 29/32 | 29/32 | 29/32 | 7/8 | 7/8 | 29/32 | 7200 | |
33012 | PTCM | 0 | 0 | |||||||
33013 | PTCXX | 0 | 0.60 | 4.94 | 5.07 | 346 | ||||
33014 | PTE | 1000 | 1 7/8 | 0 | ||||||
33015 | PTEBX | 0 | 14.34 | 14.34 | 15.02 | 0 | ||||
33016 | PTEC | 800 | 16 13/16 | 16 1/2 | 17 | 16 3/8 | 16 5/8 | 17 | 105900 | |
33017 | PTECX | 0 | 12.06 | 12.06 | 12.06 | 0 | ||||
33018 | PTEIX | 0 | 8.88 | 8.88 | 9.32 | 1 | ||||
33019 | PTEK | 20000 | 23 15/16 | 24 1/2 | 25 | 23 1/4 | 23 3/4 | 24 1/4 | 338200 | |
33020 | PTELC | 2500 | 3 1/16 | 0 | ||||||
33021 | PTEMX | 0 | 100.50 | 100.50 | 100.50 | 0 | ||||
33022 | PTEN | 300 | 28 1/4 | 28 1/4 | 28 3/4 | 27 1/2 | 27 1/2 | 28 1/4 | 31700 | |
33023 | PTEPX | 0 | 9.38 | 9.38 | 9.85 | 0 | ||||
33024 | PTET | 2200 | 9 | 10 | 10 | 8 1/2 | 8 1/2 | 9 3/4 | 27400 | |
33025 | PTEX | 0 | 0 | |||||||
33026 | PTEXX | 0 | 0.67 | 3.06 | 3.11 | 6760 | ||||
33027 | PTFAX | 0 | 11.60 | 11.60 | 12.08 | 0 | ||||
33028 | PTFBX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
33029 | PTFDX | 0 | 14.10 | 14.10 | 14.10 | 0 | ||||
33030 | PTFHX | 0 | 9.03 | 9.03 | 9.48 | 0 | ||||
33031 | PTFIX | 0 | 15.33 | 15.33 | 15.33 | 0 | ||||
33032 | PTFLX | 0 | 9.22 | 9.22 | 9.68 | 0 | ||||
33033 | PTFXX | 0 | 0 | |||||||
33034 | PTG | 300 | 6 7/16 | 0 | ||||||
33035 | PTGAX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
33036 | PTGE | 0 | 0 | |||||||
33037 | PTGPF | 0 | 4.4500 | 0 | ||||||
33038 | PTGT | 0 | 0 | |||||||
33039 | PTGXX | 0 | 0 | |||||||
33040 | PTHAX | 0 | 14.31 | 14.31 | 15.02 | 0 | ||||
33041 | PTHF | 0 | 0 | |||||||
33042 | PTHYX | 0 | 14.31 | 14.31 | 14.31 | 0 | ||||
33043 | PTI | 900 | 35 1/2 | 38 1/8 | 38 1/2 | 0 | ||||
33044 | PTIBX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
33045 | PTIC | 0 | 0 | |||||||
33046 | PTIDF | 0 | 0.8900 | 0 | ||||||
33047 | PTIDX | 0 | 9.54 | 9.54 | 9.54 | 0 | ||||
33048 | PTIFF | 0 | 3.0000 | 0 | ||||||
33049 | PTII | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 5/8 | 9300 | |
33050 | PTIIW | 3000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 5/8 | 8000 | |
33051 | PTIK | 0 | 0 | |||||||
33052 | PTIL | 0 | 0 | |||||||
33053 | PTILF | 0 | 0.8900 | 0 | ||||||
33054 | PTIM | 0 | 0 | |||||||
33055 | PTIN | 0 | 0 | |||||||
33056 | PTIO | 0 | 0 | |||||||
33057 | PTIR | 0 | 0 | |||||||
33058 | PTIS | 5000 | 4 7/8 | 4 11/16 | 4 7/8 | 0 | ||||
33059 | PTIT | 0 | 0 | |||||||
33060 | PTIV | 0 | 0 | |||||||
33061 | PTIX | 1000 | 11 3/4 | 11 3/8 | 12 | 11 3/8 | 11 5/8 | 11 7/8 | 90900 | |
33062 | PTIXX | 0 | 0.60 | 5.19 | 5.33 | 3598 | ||||
33063 | PTK | 0 | 0 | |||||||
33064 | PTLDX | 0 | 10.11 | 10.11 | 10.11 | 0 | ||||
33065 | PTLL | 1500 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
33066 | PTLW | 100 | 1.0000 | 0 | ||||||
33067 | PTLX | 1000 | 40 | 39 3/4 | 40 3/4 | 0 | ||||
33068 | PTLXP | 0 | 0 | |||||||
33069 | PTM | 100 | 13 3/4 | 13 3/4 | 14 1/8 | 0 | ||||
33070 | PTMB | 0 | 0 | |||||||
33071 | PTMBO | 100 | 51.0000 | 0 | ||||||
33072 | PTMBP | 200 | 36.7000 | 0 | ||||||
33073 | PTMXX | 0 | 0.52 | 2.70 | 2.73 | 2183 | ||||
33074 | PTNAX | 0 | 10.67 | 10.67 | 11.20 | 0 | ||||
33075 | PTNBX | 0 | 8.96 | 8.96 | 8.96 | 0 | ||||
33076 | PTNCX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
33077 | PTNHX | 0 | 8.97 | 8.97 | 9.42 | 0 | ||||
33078 | PTNJX | 0 | 9.07 | 9.07 | 9.52 | 0 | ||||
33079 | PTNX | 200 | 14 | 13 7/8 | 14 1/2 | 13 7/8 | 14 | 14 1/2 | 45200 | |
33080 | PTO | 0 | 236.59 | 0 | ||||||
33081 | PTON | 1300 | 3 3/4 | 3 1/8 | 3 7/8 | 3 1/8 | 3 5/8 | 3 7/8 | 382100 | |
33082 | PTPAX | 0 | 16.64 | 16.64 | 17.42 | 0 | ||||
33083 | PTPS | 0 | 0 | |||||||
33084 | PTPXX | 0 | 0.54 | 4.64 | 4.75 | 2720 | ||||
33085 | PTR | 100 | 20 1/8 | 20 1/8 | 20 1/2 | 0 | ||||
33086 | PTRAX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
33087 | PTRB | 0 | 0 | |||||||
33088 | PTRBX | 0 | 17.50 | 17.50 | 17.50 | 0 | ||||
33089 | PTRC | 0 | 0 | |||||||
33090 | PTRE | 0 | 0 | |||||||
33091 | PTREF | 1500 | 30 1/2 | 30 1/4 | 30 1/2 | 0 | ||||
33092 | PTRF | 0 | 0 | |||||||
33093 | PTRFF | 0 | 0 | |||||||
33094 | PTRFX | 0 | 17.64 | 17.64 | 18.52 | 0 | ||||
33095 | PTRL | 12000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.1875 | 0.5000 | 12000 | |
33096 | PTRN | 3000 | 4 5/8 | 5 1/8 | 5 1/8 | 4 5/8 | 4 5/8 | 5 | 42100 | |
33097 | PTRO | 700 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 3/8 | 1400 | |
33098 | PTRS | 900 | 19 | 19 | 19 | 18 15/16 | 18 5/8 | 19 3/4 | 1900 | |
33099 | PTRU | 600 | 5/32 | 1/8 | 5/32 | 0 | ||||
33100 | PTRUQ | 5000 | 9/32 | 9/32 | 9/32 | 9/32 | 1/4 | 9/32 | 5000 | |
33101 | PTRX | 0 | 0.1250 | 0.3750 | 0 | |||||
33102 | PTRXX | 0 | 0 | |||||||
33103 | PTRpA | 200 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 200 | |||
33104 | PTRpB | 100 | 25 3/4 | 25 7/8 | 25 7/8 | 25 3/4 | 600 | |||
33105 | PTSAX | 0 | 9.47 | 9.47 | 9.47 | 0 | ||||
33106 | PTSC | 200 | 1.3125 | 1.4375 | 1.4375 | 1.3125 | 1.3125 | 1.4375 | 35200 | |
33107 | PTSCX | 0 | 104.03 | 104.03 | 104.03 | 0 | ||||
33108 | PTSDX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
33109 | PTSF | 0 | 0 | |||||||
33110 | PTSHX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
33111 | PTSI | 800 | 5 | 4 7/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 3000 | |
33112 | PTSXX | 0 | 0.45 | 2.85 | 2.88 | 1006 | ||||
33113 | PTTRX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
33114 | PTTXX | 0 | 0.36 | 2.86 | 2.88 | 426 | ||||
33115 | PTUXX | 0 | 0.41 | 4.66 | 4.92 | 1197 | ||||
33116 | PTW | 0 | 0 | |||||||
33117 | PTX | 400 | 14 1/4 | 17 | 17 3/8 | 0 | ||||
33118 | PTXB | 0 | 0 | |||||||
33119 | PTXBX | 0 | 21.52 | 21.52 | 22.53 | 0 | ||||
33120 | PTXD | 0 | 0 | |||||||
33121 | PTXF | 0 | 0 | |||||||
33122 | PTXL | 0 | 0 | |||||||
33123 | PTXN | 0 | 0 | |||||||
33124 | PTXXX | 0 | 0.45 | 2.97 | 2.96 | 938 | ||||
33125 | PTYXX | 0 | 0.60 | 4.89 | 5.01 | 2321 | ||||
33126 | PTZ | 100 | 49 1/4 | 0 | ||||||
33127 | PTZB | 0 | 0 | |||||||
33128 | PTZC | 0 | 0 | |||||||
33129 | PTZI | 0 | 0 | |||||||
33130 | PTZN | 0 | 0 | |||||||
33131 | PTZO | 0 | 0 | |||||||
33132 | PTZT | 0 | 0 | |||||||
33133 | PTwW | 0 | 0 | |||||||
33134 | PUAXX | 0 | 0.33 | 4.66 | 4.80 | 2348 | ||||
33135 | PUB | 1200 | 7 5/8 | 7 | 9 | 0 | ||||
33136 | PUBO | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 3/8 | 200 | |
33137 | PUBS | 0 | 0 | |||||||
33138 | PUBSF | 1500 | 7 | 7 7/8 | 7 7/8 | 7 | 7 | 7 1/2 | 41200 | |
33139 | PUC | 0 | 0 | |||||||
33140 | PUDG | 1000 | 3 5/8 | 3 3/4 | 3 3/4 | 3 5/8 | 3 5/8 | 4 | 2300 | |
33141 | PUDGW | 200 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/16 | 1 1/2 | 200 | |
33142 | PUFF | 200 | 0.1562 | 0.1562 | 0.6250 | 0 | ||||
33143 | PUG | 0 | 0 | |||||||
33144 | PUGAX | 0 | 8.84 | 8.84 | 9.21 | 0 | ||||
33145 | PUGBX | 0 | 8.84 | 8.84 | 8.84 | 0 | ||||
33146 | PUGIX | 0 | 12.20 | 12.20 | 12.94 | 0 | ||||
33147 | PUIBX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
33148 | PUIXX | 0 | 0.33 | 4.41 | 4.54 | 1871 | ||||
33149 | PUJXX | 0 | 0.65 | 4.69 | 4.81 | 543 | ||||
33150 | PUL | 1000 | 1 1/4 | 1 1/4 | 1 5/8 | 0 | ||||
33151 | PULB | 1000 | 14 3/4 | 14 3/4 | 14 3/4 | 14 3/4 | 14 1/4 | 15 1/4 | 2000 | |
33152 | PULM | 0 | 0 | |||||||
33153 | PULS | 1000 | 16 | 15 3/4 | 16 1/2 | 0 | ||||
33154 | PUM | 0 | 0 | |||||||
33155 | PUMA | 0 | 0 | |||||||
33156 | PUMAX | 0 | 11.82 | 11.82 | 12.19 | 0 | ||||
33157 | PUMIX | 0 | 12.00 | 12.00 | 12.37 | 0 | ||||
33158 | PUNB | 0 | 0 | |||||||
33159 | PUPXX | 0 | 0.33 | 4.91 | 5.06 | 12979 | ||||
33160 | PUR/WS/A | 0 | 9/16 | 15/16 | 0 | |||||
33161 | PURE | 500 | 4 | 3 7/8 | 4 | 3 3/8 | 3 1/2 | 4 | 46400 | |
33162 | PUREW | 10000 | 7/8 | 7/8 | 1 | 7/8 | 7/8 | 1 3/16 | 71900 | |
33163 | PURI | 13800 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
33164 | PURO | 3000 | 1.1250 | 1.2187 | 1.2187 | 1.1250 | 1.1250 | 1.2187 | 31900 | |
33165 | PURS | 2000 | 4 1/8 | 4 | 4 1/8 | 4 | 3 3/4 | 5 | 4000 | |
33166 | PURT | 4500 | 2 1/8 | 2 1/16 | 2 3/16 | 2 1/16 | 2 1/16 | 2 3/16 | 139600 | |
33167 | PURW | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 | 200 | |
33168 | PURXX | 0 | 0.54 | 4.80 | 4.92 | 2500 | ||||
33169 | PUSAX | 0 | 9.26 | 9.26 | 9.72 | 0 | ||||
33170 | PUSBX | 0 | 9.53 | 9.53 | 9.53 | 0 | ||||
33171 | PUSCN | 25000 | 24.8750 | 0 | ||||||
33172 | PUSCX | 0 | 9.22 | 9.22 | 9.22 | 0 | ||||
33173 | PUSD | 200 | 3.5000 | 3.5000 | 4.2500 | 0 | ||||
33174 | PUSGX | 0 | 9.89 | 9.89 | 10.36 | 0 | ||||
33175 | PUSH | 0 | 0 | |||||||
33176 | PUSNP | 1000 | 25.2000 | 0 | ||||||
33177 | PUSXX | 0 | 0.66 | 4.66 | 4.75 | 3084 | ||||
33178 | PUT | 0 | 0 | |||||||
33179 | PUTAX | 0 | 10.48 | 10.48 | 10.97 | 0 | ||||
33180 | PUTBX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
33181 | PUTDX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
33182 | PUTLX | 0 | 11.76 | 11.76 | 12.35 | 0 | ||||
33183 | PUTMX | 0 | 12.18 | 12.18 | 12.62 | 0 | ||||
33184 | PUTT | 10000 | 13/32 | 11/32 | 7/16 | 11/32 | 3/8 | 7/16 | 257700 | |
33185 | PUTXX | 0 | 0.55 | 2.71 | 2.73 | 395 | ||||
33186 | PV | 100 | 16 3/4 | 16 3/4 | 16 3/4 | 16 3/4 | 100 | |||
33187 | PVA | 100 | 28 3/4 | 28 3/8 | 29 | 0 | ||||
33188 | PVA.S | 0 | 0 | |||||||
33189 | PVABX | 0 | 16.95 | 16.95 | 16.95 | 0 | ||||
33190 | PVAN | 100 | 4.0000 | 4.0000 | 4.3750 | 0 | ||||
33191 | PVAT | 2000 | 5 1/4 | 5 1/8 | 5 1/4 | 5 1/8 | 5 1/8 | 5 1/4 | 78500 | |
33192 | PVATW | 2000 | 3 5/8 | 3 1/4 | 3 5/8 | 3 1/4 | 3 1/4 | 3 5/8 | 25000 | |
33193 | PVB | 1000 | 29 | 28 3/4 | 29 1/4 | 0 | ||||
33194 | PVBp | 700 | 25 1/8 | 25 3/4 | 26 | 0 | ||||
33195 | PVCC | 5000 | 3 1/8 | 3 1/8 | 3 1/4 | 3 | 3 | 3 1/8 | 15400 | |
33196 | PVD | 500 | 25 1/2 | 19 3/8 | 20 | 0 | ||||
33197 | PVDU | 0 | 0 | |||||||
33198 | PVE | 0 | 0 | |||||||
33199 | PVFC | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 1/4 | 1000 | |
33200 | PVFDX | 0 | 17.78 | 17.78 | 18.52 | 0 | ||||
33201 | PVFI | 0 | 0 | |||||||
33202 | PVH | 700 | 12 7/8 | 12 7/8 | 12 7/8 | 12 7/8 | 12 3/4 | 13 1/8 | 1700 | |
33203 | PVHG | 0 | 0 | |||||||
33204 | PVHI | 0 | 0 | |||||||
33205 | PVHL | 0 | 0 | |||||||
33206 | PVI | 20200 | 21 3/8 | 21 3/4 | 21 7/8 | 20 7/8 | 21 1/8 | 21 5/8 | 120100 | |
33207 | PVIIX | 0 | 15.96 | 15.96 | 16.93 | 0 | ||||
33208 | PVIMX | 0 | 11.13 | 11.13 | 11.53 | 0 | ||||
33209 | PVIR | 200 | 41 | 41 | 41 | 40 3/4 | 39 3/4 | 41 | 3200 | |
33210 | PVISX | 0 | 11.24 | 11.24 | 11.93 | 1 | ||||
33211 | PVIXX | 0 | 0.24 | 3.42 | 3.43 | 386 | ||||
33212 | PVLBX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
33213 | PVLCX | 0 | 13.41 | 13.41 | 13.41 | 0 | ||||
33214 | PVN | 100 | 53 | 53 1/8 | 53 1/8 | 53 | 52 7/8 | 53 5/8 | 300 | |
33215 | PVNC | 0 | 0 | |||||||
33216 | PVND | 0 | 0 | |||||||
33217 | PVNE | 0 | 0 | |||||||
33218 | PVNM | 0 | 0 | |||||||
33219 | PVNpM | 200 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 200 | |||
33220 | PVOBX | 0 | 17.05 | 17.05 | 17.05 | 0 | ||||
33221 | PVOMX | 0 | 17.58 | 17.58 | 18.22 | 0 | ||||
33222 | PVOYX | 0 | 17.75 | 17.75 | 18.83 | 1 | ||||
33223 | PVSA | 1000 | 25 1/2 | 26 1/4 | 26 1/4 | 25 1/4 | 25 1/4 | 26 1/4 | 32000 | |
33224 | PVT | 200 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 41 1/2 | 42 | 600 | |
33225 | PVTBX | 0 | 10.93 | 10.93 | 10.93 | 0 | ||||
33226 | PVTC | 0 | 0 | |||||||
33227 | PVTE | 0 | 0 | |||||||
33228 | PVTI | 0 | 0 | |||||||
33229 | PVTL | 0 | 0 | |||||||
33230 | PVTR | 0 | 0 | |||||||
33231 | PVTS | 0 | 0 | |||||||
33232 | PVTSF | 0 | 0.8800 | 0 | ||||||
33233 | PVTT | 0 | 0 | |||||||
33234 | PVTp | 100 | 25 3/4 | 25 5/8 | 26 1/8 | 0 | ||||
33235 | PVTpw | 0 | 25 7/8 | 26 3/8 | 0 | |||||
33236 | PVTw | 0 | 31 | 31 1/2 | 0 | |||||
33237 | PVY | 600 | 17 1/2 | 0 | ||||||
33238 | PVYBX | 0 | 15.82 | 15.82 | 15.82 | 0 | ||||
33239 | PVYI | 0 | 0 | |||||||
33240 | PVYMX | 0 | 15.88 | 15.88 | 16.46 | 0 | ||||
33241 | PW | 200 | 7 3/8 | 0 | ||||||
33242 | PWAL | 0 | 0 | |||||||
33243 | PWB | 0 | 0 | |||||||
33244 | PWBC | 500 | 13 7/8 | 13 1/2 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 1400 | |
33245 | PWBK | 900 | 12 1/4 | 12 1/4 | 13 | 0 | ||||
33246 | PWC | 0 | 92.96 | 0 | ||||||
33247 | PWCAX | 0 | 17.46 | 17.46 | 18.28 | 0 | ||||
33248 | PWCBX | 0 | 17.67 | 17.67 | 17.67 | 0 | ||||
33249 | PWCDX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
33250 | PWCXX | 0 | 0.50 | 4.83 | 4.88 | 51655 | ||||
33251 | PWDDX | 0 | 27.72 | 27.72 | 27.72 | 0 | ||||
33252 | PWG | 100 | 39 7/8 | 0 | ||||||
33253 | PWG.PP | 0 | 0 | |||||||
33254 | PWG/PP | 85400 | 16 | 0 | ||||||
33255 | PWG/PPw | 4900 | 24 3/4 | 24 1/2 | 25 | 0 | ||||
33256 | PWGA | 0 | 0 | |||||||
33257 | PWGB | 0 | 0 | |||||||
33258 | PWGC | 0 | 0 | |||||||
33259 | PWGDX | 0 | 8.83 | 8.83 | 8.83 | 0 | ||||
33260 | PWGG | 0 | 0 | |||||||
33261 | PWGL | 0 | 0 | |||||||
33262 | PWGN | 0 | 0 | |||||||
33263 | PWGO | 0 | 0 | |||||||
33264 | PWGP | 0 | 0 | |||||||
33265 | PWGR | 0 | 0 | |||||||
33266 | PWGw | 0 | 31 1/2 | 31 7/8 | 0 | |||||
33267 | PWHDX | 0 | 7.34 | 7.34 | 7.34 | 0 | ||||
33268 | PWIDX | 0 | 10.52 | 10.52 | 10.52 | 0 | ||||
33269 | PWIR | 500 | 15 3/8 | 15 1/4 | 15 1/2 | 15 | 15 | 15 3/8 | 51700 | |
33270 | PWJ | 200 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 | 300 | |
33271 | PWJC | 0 | 0 | |||||||
33272 | PWJG | 0 | 0 | |||||||
33273 | PWJK | 0 | 0 | |||||||
33274 | PWJL | 0 | 0 | |||||||
33275 | PWJQ | 0 | 0 | |||||||
33276 | PWJS | 0 | 0 | |||||||
33277 | PWJT | 0 | 0 | |||||||
33278 | PWJW | 0 | 0 | |||||||
33279 | PWLS | 5000 | 2.3125 | 1.6250 | 2.3750 | 0 | ||||
33280 | PWMA | 0 | 0 | |||||||
33281 | PWN | 200 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 7 7/8 | 8 1/8 | 200 | |
33282 | PWNDX | 0 | 11.60 | 11.60 | 11.60 | 0 | ||||
33283 | PWNI | 0 | 0 | |||||||
33284 | PWOD | 400 | 40.5000 | 40.2500 | 42.0000 | 0 | ||||
33285 | PWP.W | 0 | 0 | |||||||
33286 | PWP/WS | 100 | 20 1/4 | 0 | ||||||
33287 | PWREX | 0 | 14.20 | 14.20 | 15.07 | 0 | ||||
33288 | PWRR | 1000 | 7 | 7 | 7 | 7 | 7 | 7 3/4 | 1000 | |
33289 | PWRX | 0 | 0 | |||||||
33290 | PWRXX | 0 | 0.64 | 4.75 | 4.82 | 37494 | ||||
33291 | PWSBX | 0 | 9.33 | 9.33 | 9.33 | 0 | ||||
33292 | PWSDX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
33293 | PWSP | 2000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1875 | 3000 | |
33294 | PWSV | 13400 | 0.0100 | 0 | ||||||
33295 | PWT | 0 | 0 | |||||||
33296 | PWTAX | 0 | 18.81 | 18.81 | 18.81 | 0 | ||||
33297 | PWTBX | 0 | 18.75 | 18.75 | 18.75 | 0 | ||||
33298 | PWTEX | 0 | 9.93 | 9.93 | 10.18 | 0 | ||||
33299 | PWTTF | 0 | 0 | |||||||
33300 | PWY/WS | 1000 | 1/64 | 0 | ||||||
33301 | PX | 100 | 49 1/4 | 49 1/2 | 49 7/8 | 49 1/4 | 48 5/8 | 49 | 1200 | |
33302 | PXA | 0 | 149.33 | 0 | ||||||
33303 | PXAXX | 0 | 0.61 | 2.92 | 2.95 | 719 | ||||
33304 | PXB | 0 | 148.47 | 0 | ||||||
33305 | PXBAX | 0 | 19.78 | 19.78 | 19.78 | 0 | ||||
33306 | PXE | 500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 500 | |||
33307 | PXE.U | 0 | 0 | |||||||
33308 | PXE/U | 500 | 8 1/4 | 0 | ||||||
33309 | PXE/WS | 1000 | 1/4 | 0 | ||||||
33310 | PXE/ws | 0 | 0 | |||||||
33311 | PXEC | 0 | 0 | |||||||
33312 | PXEI | 0 | 0 | |||||||
33313 | PXEL | 0 | 0 | |||||||
33314 | PXEM | 0 | 0 | |||||||
33315 | PXEO | 0 | 0 | |||||||
33316 | PXEU | 0 | 0 | |||||||
33317 | PXEX | 0 | 0 | |||||||
33318 | PXGIX | 0 | 13.08 | 13.08 | 13.88 | 0 | ||||
33319 | PXGSX | 0 | 55.25 | 55.25 | 55.25 | 0 | ||||
33320 | PXL | 1000 | 29/32 | 29/32 | 29/32 | 29/32 | 25/32 | 1 1/32 | 1000 | |
33321 | PXLX | 0 | 0 | |||||||
33322 | PXMAX | 0 | 9.37 | 9.37 | 9.84 | 0 | ||||
33323 | PXMBX | 0 | 35.82 | 35.82 | 35.82 | 0 | ||||
33324 | PXMG | 800 | 0.1875 | 0.1875 | 0.2812 | 0 | ||||
33325 | PXMIX | 0 | 9.19 | 9.19 | 9.65 | 0 | ||||
33326 | PXMNX | 0 | 9.04 | 9.04 | 9.49 | 0 | ||||
33327 | PXN | 500 | 7 11/16 | 7 1/16 | 7 3/4 | 0 | ||||
33328 | PXNB | 0 | 0 | |||||||
33329 | PXNC | 0 | 0 | |||||||
33330 | PXNG | 0 | 0 | |||||||
33331 | PXNL | 0 | 0 | |||||||
33332 | PXNM | 0 | 0 | |||||||
33333 | PXNR | 0 | 0 | |||||||
33334 | PXNT | 0 | 0 | |||||||
33335 | PXNU | 0 | 0 | |||||||
33336 | PXNV | 0 | 0 | |||||||
33337 | PXOHX | 0 | 9.06 | 9.06 | 9.51 | 0 | ||||
33338 | PXPL | 1500 | 0.1250 | 0.1250 | 0.5625 | 0 | ||||
33339 | PXR | 300 | 17 5/8 | 16 1/2 | 17 | 0 | ||||
33340 | PXRE | 3000 | 24 3/8 | 24 | 24 3/8 | 24 | 24 | 24 1/2 | 14600 | |
33341 | PXRI | 0 | 0 | |||||||
33342 | PXRN | 0 | 0 | |||||||
33343 | PXRw | 0 | 15 7/8 | 16 5/8 | 0 | |||||
33344 | PXS | 0 | 0 | |||||||
33345 | PXSC | 1000000 | 0.0010 | 0.0010 | 0.0050 | 0 | ||||
33346 | PXSY | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0500 | 1000 | |
33347 | PXX | 0 | 148.88 | 0 | ||||||
33348 | PXXI | 400 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 400 | |
33349 | PY | 0 | 19 1/2 | 20 1/8 | 0 | |||||
33350 | PY.V | 0 | 0 | |||||||
33351 | PYA | 1000 | 18 3/4 | 0 | ||||||
33352 | PYB | 200 | 20 1/8 | 0 | ||||||
33353 | PYC | 100 | 20 1/8 | 0 | ||||||
33354 | PYCXX | 0 | 0.27 | 4.98 | 5.04 | 698 | ||||
33355 | PYGFX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
33356 | PYI | 0 | 0 | |||||||
33357 | PYIMX | 0 | 9.69 | 9.69 | 9.69 | 0 | ||||
33358 | PYLMX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
33359 | PYM | 2000 | 10 | 9 3/4 | 10 1/8 | 0 | ||||
33360 | PYMB | 500 | 7.0000 | 7.7500 | 7.8750 | 7.0000 | 6.8750 | 7.2500 | 145700 | |
33361 | PYNG | 0 | 0 | |||||||
33362 | PYOL | 200 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
33363 | PYOPX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
33364 | PYPEF | 0 | 3.4733 | 0 | ||||||
33365 | PYPX | 0 | 3.2500 | 6.0000 | 0 | |||||
33366 | PYR/WS/B | 0 | 0 | |||||||
33367 | PYR/WS/C | 0 | 0 | |||||||
33368 | PYRD | 0 | 0 | |||||||
33369 | PYRI | 0 | 0 | |||||||
33370 | PYRV | 0 | 0 | |||||||
33371 | PYSBX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
33372 | PYSDX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
33373 | PYTEX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
33374 | PYTV | 6000 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 13 1/8 | 13 3/4 | 29700 | |
33375 | PYUSX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
33376 | PYX | 2000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 3/8 | 8 3/4 | 2000 | |
33377 | PYXL | 0 | 0 | |||||||
33378 | PYXS | 1700 | 25 9/16 | 25 3/8 | 25 5/8 | 0 | ||||
33379 | PYw | 19000 | 17 | 17 | 17 1/8 | 0 | ||||
33380 | PZA | 300 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | ||||
33381 | PZAB | 0 | 0 | |||||||
33382 | PZAI | 0 | 0 | |||||||
33383 | PZAK | 0 | 0 | |||||||
33384 | PZAS | 0 | 0 | |||||||
33385 | PZB | 100 | 25 3/8 | 25 1/4 | 25 7/8 | 0 | ||||
33386 | PZB.V | 0 | 0 | |||||||
33387 | PZBC | 0 | 0 | |||||||
33388 | PZBM | 0 | 0 | |||||||
33389 | PZBP | 0 | 0 | |||||||
33390 | PZBX | 0 | 0 | |||||||
33391 | PZBw | 0 | 23 1/4 | 23 3/4 | 0 | |||||
33392 | PZI | 0 | 0 | |||||||
33393 | PZL | 100 | 56 1/2 | 56 7/8 | 57 | 56 | 55 7/8 | 57 | 2300 | |
33394 | PZLC | 0 | 0 | |||||||
33395 | PZLI | 0 | 0 | |||||||
33396 | PZLL | 0 | 0 | |||||||
33397 | PZLO | 0 | 0 | |||||||
33398 | PZLP | 0 | 0 | |||||||
33399 | PZLR | 0 | 0 | |||||||
33400 | PZLT | 0 | 0 | |||||||
33401 | PZLU | 0 | 0 | |||||||
33402 | PZLX | 0 | 0 | |||||||
33403 | PZLY | 0 | 0 | |||||||
33404 | PZM | 500 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 5/8 | 1000 | |
33405 | PZMC | 0 | 0 | |||||||
33406 | PZML | 0 | 0 | |||||||
33407 | PZS | 100 | 32 1/4 | 31 7/8 | 32 1/4 | 0 | ||||
33408 | PZT | 0 | 0 | |||||||
33409 | PZX | 200 | 19 1/4 | 19 1/2 | 20 1/8 | 0 | ||||
33410 | PZX.V | 0 | 0 | |||||||
33411 | PZXM | 0 | 0 | |||||||
33412 | PZXX | 0 | 0 | |||||||
33413 | PZXZ | 0 | 0 | |||||||
33414 | PZXw | 1000 | 18 5/8 | 19 3/8 | 20 | 0 | ||||
33415 | PZZA | 4100 | 35 1/2 | 36 7/8 | 36 7/8 | 35 1/4 | 35 1/2 | 35 5/8 | 134400 | |
33416 | PZZI | 2500 | 4 5/16 | 4 7/16 | 4 1/2 | 4 5/16 | 4 5/16 | 4 1/2 | 16000 | |
33417 | PpC | 200 | 25 1/8 | 25 3/8 | 25 3/8 | 25 1/8 | 3600 | |||
33418 | Q.ACE | 0 | 0 | |||||||
33419 | Q.AGB | 0 | 0 | |||||||
33420 | Q.AID | 0 | 0 | |||||||
33421 | Q.AMD | 0 | 0 | |||||||
33422 | Q.ANM | 0 | 0 | |||||||
33423 | Q.APM | 0 | 0 | |||||||
33424 | Q.ASE | 0 | 0 | |||||||
33425 | Q.AYA | 0 | 0 | |||||||
33426 | Q.BCH | 0 | 0 | |||||||
33427 | Q.BGT | 0 | 0 | |||||||
33428 | Q.BPH | 0 | 0 | |||||||
33429 | Q.CAI | 0 | 0 | |||||||
33430 | Q.CDE | 0 | 0 | |||||||
33431 | Q.CKD | 0 | 0 | |||||||
33432 | Q.CMT | 0 | 0 | |||||||
33433 | Q.CSG | 0 | 0 | |||||||
33434 | Q.CSR | 0 | 0 | |||||||
33435 | Q.CSS | 0 | 0 | |||||||
33436 | Q.CST | 0 | 0 | |||||||
33437 | Q.CTB | 0 | 0 | |||||||
33438 | Q.CWH | 0 | 0 | |||||||
33439 | Q.DCM | 0 | 0 | |||||||
33440 | Q.DHI | 0 | 0 | |||||||
33441 | Q.DIN | 0 | 0 | |||||||
33442 | Q.DLK | 0 | 0 | |||||||
33443 | Q.DMT | 0 | 0 | |||||||
33444 | Q.DNG | 0 | 0 | |||||||
33445 | Q.DON | 0 | 0 | |||||||
33446 | Q.DTL | 0 | 0 | |||||||
33447 | Q.DWE | 0 | 0 | |||||||
33448 | Q.DWG | 0 | 0 | |||||||
33449 | Q.DWO | 0 | 0 | |||||||
33450 | Q.EM | 0 | 0 | |||||||
33451 | Q.FCB | 0 | 0 | |||||||
33452 | Q.FCF | 0 | 0 | |||||||
33453 | Q.FEL | 0 | 0 | |||||||
33454 | Q.FIC | 0 | 0 | |||||||
33455 | Q.FPH | 0 | 0 | |||||||
33456 | Q.FPL | 0 | 0 | |||||||
33457 | Q.GTL | 0 | 0 | |||||||
33458 | Q.GTZ | 0 | 0 | |||||||
33459 | Q.GVC | 0 | 0 | |||||||
33460 | Q.HEH | 0 | 0 | |||||||
33461 | Q.HEI | 0 | 0 | |||||||
33462 | Q.HEL | 0 | 0 | |||||||
33463 | Q.HGP | 0 | 0 | |||||||
33464 | Q.HHI | 0 | 0 | |||||||
33465 | Q.HJG | 0 | 0 | |||||||
33466 | Q.HMC | 0 | 0 | |||||||
33467 | Q.HOR | 0 | 0 | |||||||
33468 | Q.HPM | 0 | 0 | |||||||
33469 | Q.HPR | 0 | 0 | |||||||
33470 | Q.HSI | 0 | 0 | |||||||
33471 | Q.HWH | 0 | 0 | |||||||
33472 | Q.HWM | 0 | 0 | |||||||
33473 | Q.HYN | 0 | 0 | |||||||
33474 | Q.JGS | 0 | 0 | |||||||
33475 | Q.KAL | 0 | 0 | |||||||
33476 | Q.KEB | 0 | 0 | |||||||
33477 | Q.KEP | 0 | 0 | |||||||
33478 | Q.KFB | 0 | 0 | |||||||
33479 | Q.KGC | 0 | 0 | |||||||
33480 | Q.KMO | 0 | 0 | |||||||
33481 | Q.KMT | 0 | 0 | |||||||
33482 | Q.KOO | 0 | 0 | |||||||
33483 | Q.KZC | 0 | 0 | |||||||
33484 | Q.LGC | 0 | 0 | |||||||
33485 | Q.LGE | 0 | 0 | |||||||
33486 | Q.LGG | 0 | 0 | |||||||
33487 | Q.LGI | 0 | 0 | |||||||
33488 | Q.LGM | 0 | 0 | |||||||
33489 | Q.LGS | 0 | 0 | |||||||
33490 | Q.LSC | 0 | 0 | |||||||
33491 | Q.MCX | 0 | 0 | |||||||
33492 | Q.MEL | 0 | 0 | |||||||
33493 | Q.MMC | 0 | 0 | |||||||
33494 | Q.MTC | 0 | 0 | |||||||
33495 | Q.NSA | 0 | 0 | |||||||
33496 | Q.OCI | 0 | 0 | |||||||
33497 | Q.OEL | 0 | 0 | |||||||
33498 | Q.PAI | 0 | 0 | |||||||
33499 | Q.PEN | 0 | 0 | |||||||
33500 | Q.PEW | 0 | 0 | |||||||
33501 | Q.PIS | 0 | 0 | |||||||
33502 | Q.PLD | 0 | 0 | |||||||
33503 | Q.PMX | 0 | 0 | |||||||
33504 | Q.PNC | 0 | 0 | |||||||
33505 | Q.SAI | 0 | 0 | |||||||
33506 | Q.SCA | 0 | 0 | |||||||
33507 | Q.SCB | 0 | 0 | |||||||
33508 | Q.SDI | 0 | 0 | |||||||
33509 | Q.SDP | 0 | 0 | |||||||
33510 | Q.SDS | 0 | 0 | |||||||
33511 | Q.SHG | 0 | 0 | |||||||
33512 | Q.SIL | 0 | 0 | |||||||
33513 | Q.SKS | 0 | 0 | |||||||
33514 | Q.SKY | 0 | 0 | |||||||
33515 | Q.SMA | 0 | 0 | |||||||
33516 | Q.SMG | 0 | 0 | |||||||
33517 | Q.SML | 0 | 0 | |||||||
33518 | Q.SSE | 0 | 0 | |||||||
33519 | Q.SSG | 0 | 0 | |||||||
33520 | Q.SSN | 0 | 0 | |||||||
33521 | Q.SSS | 0 | 0 | |||||||
33522 | Q.STC | 0 | 0 | |||||||
33523 | Q.STE | 0 | 0 | |||||||
33524 | Q.STK | 0 | 0 | |||||||
33525 | Q.SVE | 0 | 0 | |||||||
33526 | Q.SYA | 0 | 0 | |||||||
33527 | Q.TAC | 0 | 0 | |||||||
33528 | Q.TAT | 0 | 0 | |||||||
33529 | Q.TGC | 0 | 0 | |||||||
33530 | Q.TKU | 0 | 0 | |||||||
33531 | Q.TLE | 0 | 0 | |||||||
33532 | Q.TNS | 0 | 0 | |||||||
33533 | Q.TSC | 0 | 0 | |||||||
33534 | Q.TUN | 0 | 0 | |||||||
33535 | Q.UM | 0 | 0 | |||||||
33536 | Q.UME | 0 | 0 | |||||||
33537 | Q.VTL | 0 | 0 | |||||||
33538 | Q.WBD | 0 | 0 | |||||||
33539 | Q.WLW | 0 | 0 | |||||||
33540 | Q.YKG | 0 | 0 | |||||||
33541 | Q.YLM | 0 | 0 | |||||||
33542 | Q.YTM | 0 | 0 | |||||||
33543 | Q.ZFG | 0 | 0 | |||||||
33544 | QABYX | 0 | 10.65 | 10.65 | 10.65 | 0 | ||||
33545 | QAU | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
33546 | QAW | 0 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0 | |||
33547 | QBAL | 100 | 9/32 | 9/32 | 11/32 | 0 | ||||
33548 | QBNAX | 0 | 19.48 | 19.48 | 19.48 | 0 | ||||
33549 | QBR | 0 | 0 | |||||||
33550 | QBR.A | 0 | 0 | |||||||
33551 | QBR.B | 0 | 0 | |||||||
33552 | QBRR | 0 | 0 | |||||||
33553 | QCAXX | 0 | 0.54 | 2.94 | 2.97 | 549 | ||||
33554 | QCBC | 2000 | 17 1/4 | 17 1/8 | 17 1/2 | 16 3/4 | 17 1/8 | 17 1/2 | 19300 | |
33555 | QCC | 0 | 0 | |||||||
33556 | QCFB | 500 | 16 | 16 | 16 3/4 | 0 | ||||
33557 | QCHI | 100 | 15 | 15 | 15 | 14 1/2 | 14 1/2 | 15 | 1600 | |
33558 | QCHM | 200 | 14 | 13 | 14 | 0 | ||||
33559 | QCLB | 0 | 0 | |||||||
33560 | QCN | 0 | 2000.00 | 2000.00 | 2000.00 | 2000.00 | 0 | |||
33561 | QCO | 1000 | 5 5/8 | 5 1/2 | 5 3/4 | 0 | ||||
33562 | QCOD | 0 | 0 | |||||||
33563 | QCOI | 0 | 0 | |||||||
33564 | QCOM | 1000 | 41 1/8 | 42 | 43 1/8 | 40 7/8 | 41 | 41 1/8 | 1223400 | |
33565 | QCSB | 2000 | 46 7/8 | 47 5/8 | 47 5/8 | 46 3/4 | 46 3/4 | 47 1/4 | 38000 | |
33566 | QCSC | 1000 | 4.3750 | 4.0000 | 4.3750 | 0 | ||||
33567 | QCTQ | 0 | 0 | |||||||
33568 | QDBYX | 0 | 10.28 | 10.28 | 10.28 | 0 | ||||
33569 | QDEK | 700 | 5 1/8 | 5 | 5 1/4 | 4 7/8 | 5 1/16 | 5 1/8 | 547100 | |
33570 | QDEL | 200 | 3 9/16 | 3 11/16 | 3 11/16 | 3 9/16 | 3 9/16 | 3 11/16 | 47200 | |
33571 | QDELW | 6000 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
33572 | QDIN | 100 | 22 1/2 | 22 3/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 5/8 | 22000 | |
33573 | QDLC | 5100 | 0.1250 | 0 | ||||||
33574 | QDRM | 0 | 0 | |||||||
33575 | QDRMY | 1600 | 4 1/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 10600 | |
33576 | QDRX | 100 | 13/16 | 3/4 | 13/16 | 3/4 | 25/32 | 13/16 | 178800 | |
33577 | QDRXZ | 1000 | 1 7/8 | 1 5/8 | 2 | 0 | ||||
33578 | QDTA | 0 | 0.0030 | 0.5000 | 0 | |||||
33579 | QEKG | 600 | 10 1/4 | 10 1/2 | 10 1/2 | 10 | 10 | 10 1/4 | 20800 | |
33580 | QEPC | 1000 | 7 1/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 38000 | |
33581 | QFAB | 500 | 10 1/4 | 10 1/4 | 10 3/4 | 10 1/4 | 10 1/4 | 10 1/2 | 31000 | |
33582 | QFCI | 500 | 37 3/4 | 38 1/2 | 38 1/2 | 37 1/4 | 37 1/2 | 38 | 78900 | |
33583 | QFVBX | 0 | 17.79 | 17.79 | 17.79 | 0 | ||||
33584 | QFVFX | 0 | 18.03 | 18.03 | 19.13 | 0 | ||||
33585 | QGE | 0 | 901.00 | 901.00 | 901.00 | 901.00 | 0 | |||
33586 | QGEN | 0 | 0 | |||||||
33587 | QGENF | 900 | 26 7/8 | 26 1/4 | 27 1/8 | 26 1/8 | 26 5/8 | 27 | 37300 | |
33588 | QGLBX | 0 | 16.27 | 16.27 | 16.27 | 0 | ||||
33589 | QGVXX | 0 | 0.51 | 4.36 | 4.51 | 1066 | ||||
33590 | QGYC | 0 | 0 | |||||||
33591 | QHGI | 400 | 27 7/8 | 28 3/8 | 28 3/8 | 27 7/8 | 28 | 28 1/8 | 297100 | |
33592 | QI | 0 | 0 | |||||||
33593 | QIBYX | 0 | 10.19 | 10.19 | 10.19 | 0 | ||||
33594 | QIOYX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
33595 | QIX | 0 | 0 | |||||||
33596 | QIXX | 0 | 0 | |||||||
33597 | QIXXF | 600 | 1 1/8 | 1 3/32 | 1 15/64 | 1 3/32 | 1 1/8 | 1 1/4 | 74300 | |
33598 | QKBY | 0 | 0 | |||||||
33599 | QKSI | 0 | 0 | |||||||
33600 | QKTN | 6000 | 17 1/8 | 17 | 17 3/8 | 16 7/8 | 17 1/8 | 17 3/8 | 183500 | |
33601 | QLGC | 1000 | 19 1/2 | 20 1/4 | 20 1/4 | 19 1/2 | 19 3/8 | 19 3/4 | 185000 | |
33602 | QLSI | 400 | 2 1/2 | 2 1/2 | 2 5/8 | 0 | ||||
33603 | QLT | 0 | 0 | |||||||
33604 | QLTI | 0 | 0 | |||||||
33605 | QLTIF | 2000 | 19 3/8 | 20 1/8 | 20 1/8 | 19 3/8 | 19 3/8 | 19 5/8 | 63900 | |
33606 | QLVYX | 0 | 13.01 | 13.01 | 13.01 | 0 | ||||
33607 | QMDC | 10000 | 13 | 12 7/8 | 13 | 12 7/8 | 12 7/8 | 13 | 32600 | |
33608 | QMED | 500 | 7 1/2 | 7 1/2 | 7 3/4 | 7 3/8 | 7 1/4 | 7 5/8 | 354600 | |
33609 | QMRK | 0 | 0 | |||||||
33610 | QMS | 0 | 300.00 | 0 | ||||||
33611 | QMX | 0 | 700.00 | 700.00 | 700.00 | 700.00 | 0 | |||
33612 | QNCM | 15000 | 0.0700 | 0 | ||||||
33613 | QNCMF | 0 | 0 | |||||||
33614 | QNIIX | 0 | 16.16 | 16.16 | 16.16 | 0 | ||||
33615 | QNIL | 0 | 0 | |||||||
33616 | QNTM | 100 | 26 1/2 | 26 1/2 | 26 3/4 | 26 3/8 | 26 1/2 | 26 5/8 | 1717900 | |
33617 | QNTMG | 5 | 143 | 144 1/2 | 144 1/2 | 143 | 143 | 146 1/2 | 6 | |
33618 | QNTX | 0 | 0 | |||||||
33619 | QNYXX | 0 | 0.62 | 2.56 | 2.58 | 588 | ||||
33620 | QOPBX | 0 | 30.90 | 30.90 | 30.90 | 0 | ||||
33621 | QOPCX | 0 | 30.86 | 30.86 | 30.86 | 0 | ||||
33622 | QORX | 0 | 0 | |||||||
33623 | QOSYX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
33624 | QPDC | 5000 | 0.2343 | 0.2187 | 0.2343 | 0.2187 | 0.2187 | 0.2812 | 16500 | |
33625 | QPON | 100 | 0.1250 | 0 | ||||||
33626 | QPQ/WS | 0 | 1/16 | 1/4 | 0 | |||||
33627 | QPQQ | 500 | 3 1/4 | 2 1/2 | 3 1/4 | 2 1/2 | 2 1/2 | 3 1/4 | 325300 | |
33628 | QPQQW | 1000 | 3/32 | 3/32 | 1/4 | 0 | ||||
33629 | QPRXX | 0 | 0.66 | 4.56 | 4.68 | 17555 | ||||
33630 | QQQQ | 2000 | 0.5200 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | 0.5200 | 24100 | |
33631 | QQQQW | 0 | 0 | |||||||
33632 | QRSI | 800 | 32 1/2 | 32 | 33 | 32 | 32 | 33 | 30300 | |
33633 | QRX | 0 | 0 | |||||||
33634 | QSCBX | 0 | 19.61 | 19.61 | 19.61 | 0 | ||||
33635 | QSG | 0 | 900.00 | 800.00 | 900.00 | 800.00 | 0 | |||
33636 | QSII | 1500 | 7 1/4 | 7 1/4 | 7 1/4 | 6 7/8 | 7 | 7 1/4 | 12000 | |
33637 | QSIS | 0 | 0 | |||||||
33638 | QSL | 0 | 0 | |||||||
33639 | QSLD | 0 | 0 | |||||||
33640 | QSN | 0 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | |||
33641 | QSND | 0 | 0 | |||||||
33642 | QSNDF | 500 | 2 1/8 | 2 1/4 | 2 1/4 | 2 1/8 | 2 1/8 | 2 3/16 | 33500 | |
33643 | QSRI | 2000 | 3.1250 | 3.0000 | 3.5000 | 0 | ||||
33644 | QSRT | 0 | 0 | |||||||
33645 | QSRTF | 0 | 0 | |||||||
33646 | QSTC | 0 | 0 | |||||||
33647 | QSTI | 0 | 0 | |||||||
33648 | QSTIF | 0 | 0.8550 | 0 | ||||||
33649 | QSTK | 0 | 0 | |||||||
33650 | QSTKF | 0 | 0 | |||||||
33651 | QSVYX | 0 | 14.46 | 14.46 | 14.46 | 0 | ||||
33652 | QSW | 0 | 501.00 | 501.00 | 501.00 | 501.00 | 0 | |||
33653 | QSYS | 700 | 10 1/4 | 10 1/4 | 10 1/2 | 10 1/8 | 10 1/4 | 10 1/2 | 16300 | |
33654 | QTEC | 500 | 7 1/4 | 7 1/4 | 8 1/8 | 7 1/4 | 7 1/4 | 8 1/8 | 6300 | |
33655 | QTEL | 5000 | 7 23/32 | 7 3/4 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 18500 | |
33656 | QTEXX | 0 | 0.54 | 2.63 | 2.68 | 1226 | ||||
33657 | QTI | 0 | 0 | |||||||
33658 | QTKN | 0 | 0 | |||||||
33659 | QTLB | 100 | 1.0000 | 0 | ||||||
33660 | QTMG | 9700 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
33661 | QTOC | 0 | 0 | |||||||
33662 | QTR | 0 | 0 | |||||||
33663 | QTRN | 2500 | 62 1/8 | 61 3/4 | 63 | 61 1/4 | 62 | 62 1/4 | 185500 | |
33664 | QTRO | 0 | 0 | |||||||
33665 | QTSY | 0 | 0 | |||||||
33666 | QTSYM | 0 | 0 | |||||||
33667 | QTXC | 0 | 0 | |||||||
33668 | QUABX | 0 | 26.35 | 26.35 | 26.35 | 0 | ||||
33669 | QUAD | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0200 | 105000 | |
33670 | QUAL | 1200 | 7 7/8 | 7 1/2 | 7 7/8 | 7 3/8 | 7 1/2 | 7 7/8 | 9200 | |
33671 | QUASX | 0 | 28.19 | 28.19 | 29.44 | 0 | ||||
33672 | QUAXX | 0 | 0.53 | 4.54 | 4.67 | 2502 | ||||
33673 | QUCT | 105 | 350.0000 | 0 | ||||||
33674 | QUDT | 7000 | 0.8125 | 0.8437 | 0.9375 | 0.8125 | 0.8125 | 0.9375 | 19000 | |
33675 | QUES | 1000 | 5 1/2 | 5 1/2 | 6 | 0 | ||||
33676 | QUFS | 0 | 0 | |||||||
33677 | QUGXX | 0 | 0.57 | 4.55 | 4.71 | 1155 | ||||
33678 | QUIG | 2500 | 8.5625 | 10.0000 | 10.1250 | 7.7500 | 8.6250 | 8.6875 | 457300 | |
33679 | QUIK | 1100 | 19 3/8 | 19 3/4 | 19 3/4 | 19 3/8 | 19 3/8 | 19 1/2 | 56700 | |
33680 | QUIP | 700 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 10 1/8 | 10 5/8 | 2100 | |
33681 | QUIX | 200 | 8 7/8 | 8 3/4 | 9 | 8 3/4 | 8 7/8 | 9 | 6400 | |
33682 | QUIZ | 1500 | 3 3/8 | 3 7/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 7/8 | 2600 | |
33683 | QUST | 400 | 5/16 | 9/32 | 5/16 | 9/32 | 9/32 | 5/16 | 5300 | |
33684 | QUTXX | 0 | 0.52 | 2.66 | 2.71 | 323 | ||||
33685 | QUYXX | 0 | 0.53 | 4.95 | 5.09 | 1130 | ||||
33686 | QVCN | 0 | 0 | |||||||
33687 | QVGIX | 0 | 12.89 | 12.89 | 13.68 | 0 | ||||
33688 | QVGLX | 0 | 16.51 | 16.51 | 17.52 | 0 | ||||
33689 | QVOPX | 0 | 31.33 | 31.33 | 33.24 | 0 | ||||
33690 | QVSCX | 0 | 19.87 | 19.87 | 21.08 | 0 | ||||
33691 | QWVD | 0 | 0 | |||||||
33692 | QYSS | 0 | 0 | |||||||
33693 | QZAR | 0 | 0 | |||||||
33694 | QZARF | 800 | 4 9/32 | 4 9/64 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 16500 | |
33695 | R | 200 | 30 1/8 | 30 1/8 | 30 1/2 | 0 | ||||
33696 | R.AAI | 0 | 0 | |||||||
33697 | R.AER | 0 | 0 | |||||||
33698 | R.ALB | 0 | 0 | |||||||
33699 | R.AMS | 0 | 0 | |||||||
33700 | R.BKA | 0 | 0 | |||||||
33701 | R.BPB | 0 | 0 | |||||||
33702 | R.CAB | 0 | 0 | |||||||
33703 | R.DEO | 0 | 0 | |||||||
33704 | R.ELK | 0 | 0 | |||||||
33705 | R.GAZ | 0 | 0 | |||||||
33706 | R.LAI | 0 | 0 | |||||||
33707 | R.LKO | 0 | 0 | |||||||
33708 | R.LZG | 0 | 0 | |||||||
33709 | R.MHD | 0 | 0 | |||||||
33710 | R.MOL | 0 | 0 | |||||||
33711 | R.OMV | 0 | 0 | |||||||
33712 | R.OZP | 0 | 0 | |||||||
33713 | R.PNN | 0 | 0 | |||||||
33714 | R.RDX | 0 | 0 | |||||||
33715 | R.SDK | 0 | 0 | |||||||
33716 | R.SDP | 0 | 0 | |||||||
33717 | R.UVB | 0 | 0 | |||||||
33718 | R.VAL | 0 | 0 | |||||||
33719 | R.VAT | 0 | 0 | |||||||
33720 | R.VGO | 0 | 0 | |||||||
33721 | R.WBB | 0 | 0 | |||||||
33722 | R.YUK | 0 | 0 | |||||||
33723 | RA | 100 | 35 5/8 | 37 3/4 | 38 1/4 | 0 | ||||
33724 | RAA | 0 | 13 7/8 | 14 1/4 | 0 | |||||
33725 | RAAA | 0 | 0 | |||||||
33726 | RAAD | 0 | 0 | |||||||
33727 | RABI | 500 | 0.0312 | 0.0312 | 0.1800 | 0 | ||||
33728 | RACE | 200 | 11 1/2 | 11 1/4 | 11 5/8 | 10 3/4 | 11 1/4 | 11 1/2 | 252200 | |
33729 | RACF | 100 | 53 1/8 | 53 1/2 | 53 3/4 | 52 3/4 | 52 3/4 | 53 1/2 | 145200 | |
33730 | RACG | 500 | 2.6250 | 2.6250 | 2.8750 | 2.6250 | 2.6250 | 3.1250 | 18800 | |
33731 | RACL | 0 | 0 | |||||||
33732 | RACO | 500 | 4 3/8 | 4 3/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 46100 | |
33733 | RAD | 200 | 40 | 40 | 40 | 39 3/4 | 39 3/4 | 40 1/8 | 1700 | |
33734 | RADA | 0 | 0 | |||||||
33735 | RADAF | 2000 | 1 5/16 | 1 3/16 | 1 3/8 | 1 1/8 | 1 1/8 | 1 5/16 | 10600 | |
33736 | RADC | 0 | 0 | |||||||
33737 | RADD | 0 | 0 | |||||||
33738 | RADE | 0 | 0 | |||||||
33739 | RADF | 0 | 0 | |||||||
33740 | RADG | 0 | 0 | |||||||
33741 | RADH | 0 | 0 | |||||||
33742 | RADI | 0 | 0 | |||||||
33743 | RADIF | 1000 | 3 11/16 | 3 3/4 | 3 13/16 | 3 11/16 | 3 9/16 | 3 13/16 | 20100 | |
33744 | RADK | 0 | 0 | |||||||
33745 | RADL | 0 | 0 | |||||||
33746 | RADM | 0 | 0 | |||||||
33747 | RADN | 0 | 0 | |||||||
33748 | RADO | 0 | 0 | |||||||
33749 | RADP | 0 | 0 | |||||||
33750 | RADR | 0 | 0 | |||||||
33751 | RADS | 0 | 0 | |||||||
33752 | RADV | 0 | 0 | |||||||
33753 | RADW | 0 | 0 | |||||||
33754 | RADX | 0 | 0 | |||||||
33755 | RADY | 0 | 0 | |||||||
33756 | RAFF | 3000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.6250 | 3000 | |
33757 | RAGC | 1000 | 2.3750 | 2.2500 | 3.2500 | 0 | ||||
33758 | RAGN | 400 | 0.0010 | 0 | ||||||
33759 | RAGS | 1000 | 2 | 2 | 2 | 2 | 2 | 2 1/8 | 3800 | |
33760 | RAH | 400 | 19 1/8 | 19 1/4 | 20 1/8 | 0 | ||||
33761 | RAHA | 0 | 0 | |||||||
33762 | RAHC | 0 | 0 | |||||||
33763 | RAHE | 0 | 0 | |||||||
33764 | RAHF | 0 | 0 | |||||||
33765 | RAHG | 0 | 0 | |||||||
33766 | RAHL | 0 | 0 | |||||||
33767 | RAHM | 0 | 0 | |||||||
33768 | RAHN | 0 | 0 | |||||||
33769 | RAHR | 0 | 0 | |||||||
33770 | RAHS | 0 | 0 | |||||||
33771 | RAHT | 0 | 0 | |||||||
33772 | RAHX | 0 | 0 | |||||||
33773 | RAIL | 700 | 5 1/8 | 5 | 5 1/4 | 5 | 5 1/8 | 5 3/16 | 58200 | |
33774 | RAILZ | 2500 | 2 13/32 | 2 15/32 | 2 1/2 | 0 | ||||
33775 | RAIN | 300 | 28 7/8 | 31 1/4 | 31 3/4 | 53049500 | ||||
33776 | RAIR | 12500 | 0.0030 | 0 | ||||||
33777 | RAKO | 200 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/4 | 400 | |
33778 | RAL | 200 | 76 3/4 | 76 3/4 | 76 3/4 | 76 3/4 | 76 1/4 | 76 3/4 | 200 | |
33779 | RALA | 0 | 0 | |||||||
33780 | RALI | 0 | 0 | |||||||
33781 | RALM | 0 | 0 | |||||||
33782 | RALR | 0 | 0 | |||||||
33783 | RALS | 0 | 0 | |||||||
33784 | RALT | 0 | 0 | |||||||
33785 | RAM | 100 | 7 5/8 | 7 3/4 | 7 3/4 | 7 5/8 | 7 1/2 | 7 7/8 | 200 | |
33786 | RAMP | 0 | 0 | |||||||
33787 | RAMS | 1000 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 2.4375 | 3.0000 | 2000 | |
33788 | RAMX | 100 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
33789 | RAMZ | 0 | 0 | |||||||
33790 | RANA | 0 | 0 | |||||||
33791 | RANAY | 0 | 0 | |||||||
33792 | RAND | 3000 | 1 1/2 | 1 9/16 | 1 9/16 | 1 3/8 | 1 3/8 | 1 11/16 | 34200 | |
33793 | RANE | 5000 | 0.0200 | 0 | ||||||
33794 | RANG | 2800 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1400 | 0.2400 | 2800 | |
33795 | RANHF | 0 | 77.9600 | 0 | ||||||
33796 | RANK | 0 | 0 | |||||||
33797 | RANKY | 100 | 14 1/8 | 14 1/8 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 3500 | |
33798 | RAPT | 400 | 22 | 22 1/2 | 23 | 22 | 22 | 22 1/2 | 101000 | |
33799 | RARB | 1100 | 23 1/2 | 23 1/2 | 23 1/2 | 23 1/2 | 23 | 23 1/2 | 1400 | |
33800 | RASF | 200 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 7.5000 | 8.5000 | 200 | |
33801 | RAST | 1800 | 0.0400 | 0.0200 | 0.0400 | 0 | ||||
33802 | RATIX | 0 | 11.94 | 11.94 | 11.94 | 0 | ||||
33803 | RATL | 4200 | 33 1/2 | 35 17/32 | 36 | 33 1/2 | 33 1/2 | 34 | 518500 | |
33804 | RAUT | 200 | 16 1/4 | 16 1/2 | 16 1/2 | 15 3/4 | 15 1/2 | 16 1/4 | 1800 | |
33805 | RAVN | 600 | 21 3/4 | 22 1/2 | 22 1/2 | 21 | 21 | 22 1/2 | 1000 | |
33806 | RAVTF | 0 | 0.1100 | 0 | ||||||
33807 | RAW | 0 | 0 | |||||||
33808 | RAWA | 400 | 1 3/16 | 1 3/16 | 1 5/16 | 1 3/16 | 1 3/16 | 1 5/16 | 5000 | |
33809 | RAWL | 1000 | 8 | 8 1/8 | 8 1/4 | 7 3/4 | 7 3/4 | 8 | 139900 | |
33810 | RAX | 0 | 0 | |||||||
33811 | RAY | 200 | 3 7/8 | 3 3/8 | 4 | 0 | ||||
33812 | RAYM | 1600 | 17 3/4 | 17 3/4 | 18 | 17 1/2 | 17 1/2 | 18 | 49300 | |
33813 | RAYMG | 10 | 115 1/2 | 113 | 115 1/2 | 0 | ||||
33814 | RAYR | 0 | 0 | |||||||
33815 | RAYS | 1000 | 7 3/8 | 7 | 7 1/2 | 7 | 7 1/4 | 7 7/16 | 1271200 | |
33816 | RAYSG | 0 | 0 | |||||||
33817 | RAZR | 300 | 12 1/4 | 12 3/8 | 12 3/8 | 12 1/8 | 12 1/8 | 12 3/8 | 70200 | |
33818 | RB | 500 | 28 7/8 | 29 7/8 | 29 7/8 | 28 7/8 | 28 5/8 | 29 1/8 | 1200 | |
33819 | RBAM | 250000 | 9.2500 | 0 | ||||||
33820 | RBBR | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 7/8 | 2000 | |
33821 | RBC | 500 | 19 | 19 | 19 | 19 | 500 | |||
33822 | RBCAX | 0 | 14.73 | 14.73 | 15.42 | 0 | ||||
33823 | RBCB | 0 | 0 | |||||||
33824 | RBCC | 0 | 0 | |||||||
33825 | RBCFX | 0 | 15.61 | 15.61 | 15.61 | 0 | ||||
33826 | RBCGX | 0 | 24.97 | 24.97 | 24.97 | 0 | ||||
33827 | RBCI | 0 | 0 | |||||||
33828 | RBCO | 1300 | 4 3/4 | 4 1/8 | 4 3/4 | 4 1/8 | 4 1/8 | 4 7/8 | 2300 | |
33829 | RBCR | 0 | 0 | |||||||
33830 | RBD | 300 | 23 1/2 | 23 5/8 | 23 3/4 | 23 1/2 | 23 1/2 | 23 7/8 | 5200 | |
33831 | RBDB | 0 | 0 | |||||||
33832 | RBDC | 0 | 0 | |||||||
33833 | RBDF | 0 | 0 | |||||||
33834 | RBDGY | 0 | 8.5000 | 0 | ||||||
33835 | RBDI | 0 | 0 | |||||||
33836 | RBDK | 0 | 0 | |||||||
33837 | RBDL | 0 | 0 | |||||||
33838 | RBDM | 0 | 0 | |||||||
33839 | RBDN | 0 | 0 | |||||||
33840 | RBDO | 0 | 0 | |||||||
33841 | RBDR | 0 | 0 | |||||||
33842 | RBDS | 500 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 9 5/8 | 10 3/8 | 600 | |
33843 | RBDT | 0 | 0 | |||||||
33844 | RBDW | 0 | 0 | |||||||
33845 | RBDY | 0 | 0 | |||||||
33846 | RBEGX | 0 | 15.81 | 15.81 | 15.81 | 0 | ||||
33847 | RBEP | 0 | 0 | |||||||
33848 | RBF | 5000 | 1/4 | 1/4 | 3/8 | 0 | ||||
33849 | RBFL | 0 | 0 | |||||||
33850 | RBFR | 3000 | 0.5500 | 0.4200 | 0.5500 | 0 | ||||
33851 | RBGFX | 0 | 16.44 | 16.44 | 16.44 | 0 | ||||
33852 | RBGSX | 0 | 9.30 | 9.30 | 9.76 | 0 | ||||
33853 | RBIEX | 0 | 20.40 | 20.40 | 20.40 | 0 | ||||
33854 | RBIN | 600 | 8 1/16 | 8 | 8 1/4 | 8 | 8 | 8 1/4 | 12700 | |
33855 | RBK | 100 | 38 5/8 | 38 1/2 | 38 5/8 | 38 1/2 | 38 3/8 | 38 7/8 | 300 | |
33856 | RBKC | 0 | 0 | |||||||
33857 | RBKE | 0 | 0 | |||||||
33858 | RBKI | 0 | 0 | |||||||
33859 | RBKL | 0 | 0 | |||||||
33860 | RBKM | 0 | 0 | |||||||
33861 | RBKN | 0 | 0 | |||||||
33862 | RBKO | 0 | 0 | |||||||
33863 | RBKP | 0 | 0 | |||||||
33864 | RBKR | 0 | 0 | |||||||
33865 | RBKS | 0 | 0 | |||||||
33866 | RBKT | 0 | 0 | |||||||
33867 | RBKV | 200 | 17 3/4 | 16 1/2 | 18 1/2 | 0 | ||||
33868 | RBKw | 0 | 0 | |||||||
33869 | RBLI | 0 | 0 | |||||||
33870 | RBM | 0 | 0 | |||||||
33871 | RBMX | 0 | 0 | |||||||
33872 | RBNC | 1000 | 11 3/4 | 11 5/8 | 11 3/4 | 11 3/8 | 11 5/8 | 11 3/4 | 60000 | |
33873 | RBNF | 1900 | 33.0000 | 31.7500 | 33.0000 | 0 | ||||
33874 | RBNK | 1000 | 6 | 6 | 6 | 6 | 6 | 6 3/4 | 1000 | |
33875 | RBNKP | 100 | 8 | 5 1/2 | 8 | 0 | ||||
33876 | RBNKU | 500 | 6 | 5 3/4 | 8 1/4 | 0 | ||||
33877 | RBNKW | 8500 | 3/8 | 3/8 | 1 1/8 | 0 | ||||
33878 | RBNP | 0 | 0 | |||||||
33879 | RBOWX | 0 | 6.19 | 6.19 | 6.19 | 0 | ||||
33880 | RBPA | 0 | 0 | |||||||
33881 | RBPAA | 500 | 11 1/4 | 10 15/16 | 11 1/4 | 10 15/16 | 10 3/4 | 11 1/4 | 5500 | |
33882 | RBRG | 1000 | 9.7500 | 9.3750 | 11.0000 | 0 | ||||
33883 | RBRTQ | 0 | 0 | |||||||
33884 | RBSA | 0 | 0 | |||||||
33885 | RBSB | 0 | 0 | |||||||
33886 | RBSD | 800 | 10.7500 | 0 | ||||||
33887 | RBSFX | 0 | 16.38 | 16.38 | 16.38 | 0 | ||||
33888 | RBSNQ | 0 | 0 | |||||||
33889 | RBSp | 300 | 26 | 26 | 26 1/8 | 0 | ||||
33890 | RBSpB | 700 | 27 1/8 | 27 1/8 | 27 1/8 | 27 3/64 | 2700 | |||
33891 | RBSpC | 500 | 26 1/2 | 26 1/4 | 26 3/4 | 0 | ||||
33892 | RBSpD | 400 | 26 1/2 | 26 1/4 | 26 1/2 | 26 1/4 | 4900 | |||
33893 | RBSpE | 1000 | 26 3/8 | 26 1/8 | 26 3/8 | 26 1/8 | 26 1/4 | 26 3/4 | 3100 | |
33894 | RBSpX | 300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 300 | |||
33895 | RBTC | 0 | 0 | |||||||
33896 | RBTCX | 0 | 11.74 | 11.74 | 11.74 | 0 | ||||
33897 | RBTFX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
33898 | RBUR | 0 | 0 | |||||||
33899 | RBVA | 0 | 0 | |||||||
33900 | RBXD | 0 | 0 | |||||||
33901 | RBp | 14700 | 66 11/32 | 0 | ||||||
33902 | RC | 400 | 7 5/8 | 6 1/2 | 7 1/4 | 0 | ||||
33903 | RCA | 100 | 6 1/8 | 5 5/8 | 6 | 0 | ||||
33904 | RCAA | 0 | 0 | |||||||
33905 | RCAC | 0 | 0 | |||||||
33906 | RCAE | 0 | 0 | |||||||
33907 | RCAI | 0 | 0 | |||||||
33908 | RCAL | 0 | 0 | |||||||
33909 | RCAN | 0 | 0 | |||||||
33910 | RCAXX | 0 | 0.38 | 2.86 | 2.90 | 5675 | ||||
33911 | RCBC | 200 | 24.2500 | 0 | ||||||
33912 | RCC | 0 | 0 | |||||||
33913 | RCCB | 0 | 0 | |||||||
33914 | RCCC | 300 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/2 | 9 1/2 | 9 3/4 | 6500 | |
33915 | RCEM | 2000 | 0.1562 | 0.1875 | 0.4687 | 0 | ||||
33916 | RCEP | 0 | 0 | |||||||
33917 | RCG | 0 | 0 | |||||||
33918 | RCGE | 0 | 0 | |||||||
33919 | RCGEI | 10000 | 102.0500 | 0 | ||||||
33920 | RCGEL | 7000 | 101.7400 | 0 | ||||||
33921 | RCGI | 200 | 32 1/4 | 32 1/8 | 32 1/2 | 31 7/8 | 31 7/8 | 32 1/4 | 27400 | |
33922 | RCGP | 0 | 0 | |||||||
33923 | RCH | 100 | 12 3/4 | 0 | ||||||
33924 | RCHF | 10000 | 25 7/8 | 25 1/2 | 26 | 25 1/2 | 25 1/2 | 25 7/8 | 47700 | |
33925 | RCHI | 300 | 17 1/2 | 17 1/4 | 17 1/2 | 17 1/4 | 17 1/4 | 17 1/2 | 3100 | |
33926 | RCHTX | 0 | 20.18 | 20.18 | 20.18 | 0 | ||||
33927 | RCHY | 500 | 9 7/8 | 10 | 10 | 9 3/4 | 9 3/4 | 10 3/8 | 6600 | |
33928 | RCI | 400 | 24 | 24 3/8 | 24 7/8 | 0 | ||||
33929 | RCI.A | 0 | 0 | |||||||
33930 | RCI.B | 0 | 0 | |||||||
33931 | RCIA | 0 | 0 | |||||||
33932 | RCIB | 0 | 0 | |||||||
33933 | RCIBF | 0 | 0 | |||||||
33934 | RCIC | 0 | 0 | |||||||
33935 | RCII | 5000 | 19 | 18 5/8 | 19 3/4 | 18 1/2 | 19 | 19 1/4 | 165400 | |
33936 | RCIM | 0 | 0 | |||||||
33937 | RCIP | 0 | 0 | |||||||
33938 | RCIR | 0 | 0 | |||||||
33939 | RCIS | 0 | 0 | |||||||
33940 | RCIT | 0 | 0 | |||||||
33941 | RCIX | 0 | 0 | |||||||
33942 | RCIY | 0 | 0 | |||||||
33943 | RCKY | 500 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 3/8 | 15400 | |
33944 | RCL | 100 | 26 1/8 | 25 3/4 | 26 1/8 | 0 | ||||
33945 | RCLA | 0 | 0 | |||||||
33946 | RCLB | 0 | 0 | |||||||
33947 | RCLG | 0 | 0 | |||||||
33948 | RCLI | 0 | 0 | |||||||
33949 | RCLL | 0 | 0 | |||||||
33950 | RCLN | 0 | 0 | |||||||
33951 | RCLT | 0 | 0 | |||||||
33952 | RCLY | 0 | 0 | |||||||
33953 | RCM | 100 | 50 1/8 | 50 1/8 | 50 1/8 | 50 1/8 | 49 7/8 | 50 1/4 | 100 | |
33954 | RCM.A | 0 | 0 | |||||||
33955 | RCM.B | 0 | 0 | |||||||
33956 | RCMC | 3500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0800 | 3500 | |
33957 | RCMFX | 0 | 22.68 | 22.68 | 22.68 | 0 | ||||
33958 | RCMH | 0 | 0 | |||||||
33959 | RCMI | 0 | 0 | |||||||
33960 | RCMIF | 0 | 0 | |||||||
33961 | RCML | 0 | 0 | |||||||
33962 | RCMM | 0 | 0 | |||||||
33963 | RCMN | 0 | 0 | |||||||
33964 | RCMO | 0 | 0 | |||||||
33965 | RCMS | 0 | 0 | |||||||
33966 | RCMT | 200 | 7 5/16 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 15400 | |
33967 | RCMTD | 200 | 10 1/2 | 10 1/2 | 10 7/8 | 0 | ||||
33968 | RCMTZ | 9600 | 5/16 | 5/16 | 9/16 | 0 | ||||
33969 | RCMW | 0 | 0 | |||||||
33970 | RCN | 200 | 19 7/8 | 21 3/4 | 22 1/2 | 0 | ||||
33971 | RCNL | 0 | 0 | |||||||
33972 | RCNS | 0 | 0 | |||||||
33973 | RCNY | 0 | 0 | |||||||
33974 | RCOM | 500 | 0.0010 | 0 | ||||||
33975 | RCOR | 0 | 0 | |||||||
33976 | RCORF | 200 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 5/8 | 4 3/4 | 5200 | |
33977 | RCOSF | 0 | 12.5000 | 0 | ||||||
33978 | RCOT | 500 | 15 | 15 1/4 | 15 1/4 | 14 1/2 | 15 | 15 1/8 | 44800 | |
33979 | RCOXX | 0 | 0.74 | 2.42 | 2.45 | 302 | ||||
33980 | RCP | 100 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
33981 | RCPA | 0 | 0 | |||||||
33982 | RCPH | 1100 | 1.2500 | 2.0000 | 4.0000 | 0 | ||||
33983 | RCPI | 0 | 0 | |||||||
33984 | RCPU | 0 | 0 | |||||||
33985 | RCPY | 0 | 0 | |||||||
33986 | RCRE | 0 | 0 | |||||||
33987 | RCRS | 500 | 0.3750 | 0.3750 | 0.6250 | 0 | ||||
33988 | RCS | 5000 | 10 1/4 | 10 1/8 | 10 1/4 | 10 1/8 | 61700 | |||
33989 | RCSA | 0 | 0 | |||||||
33990 | RCSB | 1000 | 30 1/8 | 30 5/8 | 30 7/8 | 30 1/8 | 30 | 30 1/4 | 255900 | |
33991 | RCSBP | 0 | 0 | |||||||
33992 | RCSY | 0 | 0 | |||||||
33993 | RCT | 100 | 20 3/8 | 20 1/8 | 20 5/8 | 0 | ||||
33994 | RCVAX | 0 | 14.62 | 14.62 | 15.51 | 0 | ||||
33995 | RCVBX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
33996 | RCVGX | 0 | 14.62 | 14.62 | 15.11 | 0 | ||||
33997 | RCVI | 1000 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.7500 | 2900 | |
33998 | RCY | 1000 | 4 1/2 | 4 5/8 | 5 1/4 | 0 | ||||
33999 | RD | 200 | 171 1/8 | 170 1/4 | 171 1/8 | 169 7/8 | 170 5/8 | 171 1/4 | 2000 | |
34000 | RDA | 100 | 38 1/8 | 37 1/4 | 38 1/4 | 37 1/4 | 37 7/8 | 38 1/4 | 1400 | |
34001 | RDA.A | 0 | 0 | |||||||
34002 | RDAA | 0 | 0 | |||||||
34003 | RDAE | 0 | 0 | |||||||
34004 | RDAG | 0 | 0 | |||||||
34005 | RDAO | 0 | 0 | |||||||
34006 | RDAR | 0 | 0 | |||||||
34007 | RDAS | 0 | 0 | |||||||
34008 | RDAT | 0 | 0 | |||||||
34009 | RDB | 200 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 3/4 | 36 1/8 | 200 | |
34010 | RDBC | 0 | 0 | |||||||
34011 | RDBR | 0 | 0 | |||||||
34012 | RDC | 100 | 23 3/8 | 23 7/8 | 23 7/8 | 22 5/8 | 23 | 23 3/8 | 1900 | |
34013 | RDCC | 0 | 0 | |||||||
34014 | RDCD | 0 | 0 | |||||||
34015 | RDCH | 0 | 0 | |||||||
34016 | RDCI | 0 | 0 | |||||||
34017 | RDCK | 0 | 0 | |||||||
34018 | RDCL | 0 | 0 | |||||||
34019 | RDCM | 0 | 0 | |||||||
34020 | RDCO | 0 | 0 | |||||||
34021 | RDCP | 0 | 0 | |||||||
34022 | RDCS | 0 | 0 | |||||||
34023 | RDCT | 0 | 0 | |||||||
34024 | RDCV | 0 | 0 | |||||||
34025 | RDCY | 0 | 0 | |||||||
34026 | RDHS | 300 | 19 7/8 | 20 | 21 | 19 | 19 3/4 | 21 | 44200 | |
34027 | RDI | 100 | 3 1/16 | 2 7/8 | 3 1/4 | 0 | ||||
34028 | RDIC | 500 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 9 1/8 | 9 1/4 | 7700 | |
34029 | RDIO | 0 | 0 | |||||||
34030 | RDIOA | 1000 | 10 | 10 | 10 1/4 | 0 | ||||
34031 | RDIOU | 300 | 20 | 17 1/4 | 18 3/4 | 0 | ||||
34032 | RDIOW | 500 | 3.0000 | 4.0000 | 4.2500 | 0 | ||||
34033 | RDIOZ | 1000 | 2 5/16 | 2 1/16 | 2 1/4 | 0 | ||||
34034 | RDK | 300 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 300 | |||
34035 | RDKN | 0 | 0 | |||||||
34036 | RDKO | 0 | 0 | |||||||
34037 | RDL/B | 500 | 75 | 0 | ||||||
34038 | RDL/WS/B | 2000 | 3/8 | 3/8 | 9/16 | 0 | ||||
34039 | RDM | 1400 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 | 1 3/8 | 1400 | |
34040 | RDMA | 0 | 0 | |||||||
34041 | RDMD | 0 | 0 | |||||||
34042 | RDMG | 0 | 0 | |||||||
34043 | RDMR | 0 | 0 | |||||||
34044 | RDMS | 0 | 0 | |||||||
34045 | RDMX | 0 | 0 | |||||||
34046 | RDNG | 0 | 0 | |||||||
34047 | RDNL | 0 | 0 | |||||||
34048 | RDNU | 0 | 0 | |||||||
34049 | RDOC | 2000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 85800 | |
34050 | RDON | 200 | 0.0100 | 0 | ||||||
34051 | RDOX | 15000 | 0.0800 | 0.0800 | 0.0800 | 0.0400 | 0.0600 | 0.0800 | 317800 | |
34052 | RDR | 0 | 0 | |||||||
34053 | RDRT | 6000 | 22 1/2 | 23 1/8 | 23 1/8 | 22 1/4 | 22 1/2 | 22 5/8 | 715100 | |
34054 | RDS | 0 | 0 | |||||||
34055 | RDSEF | 0 | 2.9000 | 0 | ||||||
34056 | RDUS | 1000 | 3/4 | 3/4 | 13/16 | 11/16 | 23/32 | 3/4 | 431900 | |
34057 | RDUSC | 3400 | 1 5/8 | 1 9/16 | 1 5/8 | 1906500 | ||||
34058 | RDVA | 3500 | 0.5000 | 0.5000 | 0.6875 | 0 | ||||
34059 | RDVU | 50000 | 0.0200 | 0 | ||||||
34060 | RDW | 0 | 0 | |||||||
34061 | RDYN | 100 | 1.2500 | 1.2500 | 1.5000 | 0 | ||||
34062 | RE | 100 | 27 | 28 | 28 3/4 | 0 | ||||
34063 | REA | 500 | 8 3/8 | 8 1/8 | 8 1/2 | 0 | ||||
34064 | REAGX | 0 | 15.25 | 15.25 | 16.01 | 0 | ||||
34065 | REAHF | 0 | 3.7750 | 0 | ||||||
34066 | REAL | 1000 | 6 3/4 | 7 | 7 | 6 5/8 | 6 5/8 | 6 7/8 | 8400 | |
34067 | REB | 200 | 10 5/8 | 10 3/4 | 10 3/4 | 10 5/8 | 1500 | |||
34068 | REBp | 1300 | 9 7/8 | 0 | ||||||
34069 | REC | 2000 | 11 | 12 | 12 1/2 | 0 | ||||
34070 | RECC | 200 | 0.2500 | 0 | ||||||
34071 | RECT | 5000 | 0.5312 | 0.5625 | 0.5625 | 0.5312 | 0.3125 | 0.5625 | 10200 | |
34072 | RECY | 1000 | 4 3/8 | 4 1/4 | 4 7/16 | 0 | ||||
34073 | RED | 500 | 23 5/8 | 0 | ||||||
34074 | REDB | 1200 | 23 5/8 | 23 | 23 3/4 | 23 | 23 1/4 | 23 3/4 | 68200 | |
34075 | REDC | 0 | 0 | |||||||
34076 | REDD | 1000 | 10.5000 | 0 | ||||||
34077 | REDE | 0 | 0 | |||||||
34078 | REDF | 1000 | 13 1/4 | 12 7/8 | 13 1/4 | 12 7/8 | 13 | 13 3/8 | 67500 | |
34079 | REDI | 30000 | 9/64 | 5/32 | 5/32 | 3/32 | 1/8 | 5/32 | 1150800 | |
34080 | REDP | 0 | 0 | |||||||
34081 | REDPY | 0 | 6.8000 | 0 | ||||||
34082 | REDS | 0 | 0 | |||||||
34083 | REDW | 100 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.5000 | 100 | |
34084 | REED | 3000 | 6 7/8 | 6 3/4 | 7 1/4 | 0 | ||||
34085 | REEX | 100 | 0.4375 | 0.4375 | 0.7500 | 0 | ||||
34086 | REF | 500 | 6 3/8 | 6 3/16 | 6 11/16 | 0 | ||||
34087 | REFC | 0 | 0 | |||||||
34088 | REFL | 0 | 0 | |||||||
34089 | REFN | 600 | 8.0000 | 8.0000 | 8.5000 | 0 | ||||
34090 | REFO | 0 | 0 | |||||||
34091 | REFR | 1000 | 7 5/8 | 7 5/8 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 15900 | |
34092 | REG | 12300 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 1/8 | 24 1/2 | 12300 | |
34093 | REGA | 3000 | 11.8125 | 0 | ||||||
34094 | REGAX | 0 | 17.11 | 17.11 | 17.92 | 0 | ||||
34095 | REGC | 0 | 0 | |||||||
34096 | REGH | 0 | 0 | |||||||
34097 | REGI | 1000 | 50 1/4 | 51 | 51 5/8 | 50 1/4 | 49 1/2 | 50 1/2 | 33800 | |
34098 | REGIX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
34099 | REGL | 400 | 29 5/8 | 29 1/4 | 30 1/8 | 29 | 29 5/8 | 30 | 230800 | |
34100 | REGN | 300 | 18 1/2 | 18 1/2 | 19 | 18 3/8 | 18 1/2 | 18 3/4 | 73800 | |
34101 | REGR | 0 | 0 | |||||||
34102 | REGT | 2000 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
34103 | REHB | 1300 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 3/4 | 3 1/16 | 2000 | |
34104 | REIN | 500 | 8 | 8 1/2 | 8 1/2 | 7 3/4 | 7 3/4 | 8 | 36300 | |
34105 | REIOF | 0 | 7.8900 | 0 | ||||||
34106 | REL | 400 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 7/8 | 500 | |
34107 | RELC | 0 | 0 | |||||||
34108 | RELE | 0 | 0 | |||||||
34109 | RELEF | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 2 15/16 | 3 | 3 1/8 | 13400 | |
34110 | RELG | 0 | 0 | |||||||
34111 | RELGW | 100 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.4375 | 300 | |
34112 | RELH | 0 | 0 | |||||||
34113 | RELHW | 0 | 0 | |||||||
34114 | RELI | 1500 | 7 | 7 | 7 | 7 | 6 7/8 | 7 1/8 | 3500 | |
34115 | RELL | 100 | 9 1/4 | 9 1/2 | 9 3/4 | 9 1/4 | 9 1/4 | 9 3/4 | 6500 | |
34116 | RELLB | 0 | 0 | |||||||
34117 | RELM | 0 | 0 | |||||||
34118 | RELT | 10000 | 0.3750 | 0.3125 | 0.4375 | 0 | ||||
34119 | RELV | 100 | 6 3/4 | 6 7/8 | 7 1/4 | 6 5/8 | 6 1/2 | 7 | 19400 | |
34120 | RELY | 200 | 18 7/8 | 18 3/4 | 18 7/8 | 18 1/2 | 18 5/8 | 18 7/8 | 51400 | |
34121 | REMC | 400 | 17 3/4 | 17 1/4 | 18 1/8 | 17 1/4 | 17 5/8 | 18 1/8 | 27900 | |
34122 | REME | 0 | 0 | |||||||
34123 | REMI | 400 | 15 1/16 | 14 3/4 | 15 1/8 | 14 3/4 | 14 7/8 | 15 1/8 | 54800 | |
34124 | REMX | 2500 | 15 3/4 | 16 | 16 1/8 | 15 | 15 1/2 | 16 | 79700 | |
34125 | REN | 1500 | 1 7/8 | 2 | 2 | 1 7/8 | 1 3/4 | 2 1/8 | 19400 | |
34126 | RENA | 0 | 0 | |||||||
34127 | RENB | 0 | 0 | |||||||
34128 | REND | 0 | 0 | |||||||
34129 | RENEY | 0 | 0 | |||||||
34130 | RENG | 200 | 3 3/8 | 3 3/4 | 3 3/4 | 3 3/8 | 3 3/8 | 3 5/8 | 39200 | |
34131 | RENL | 0 | 0 | |||||||
34132 | RENN | 500 | 7 3/4 | 7 3/4 | 8 1/8 | 7 3/4 | 7 5/8 | 8 1/8 | 8200 | |
34133 | RENO | 1000 | 8 | 8 | 8 | 7 13/16 | 7 7/8 | 8 | 43800 | |
34134 | RENS | 300 | 36 3/4 | 38 7/8 | 38 7/8 | 36 3/4 | 36 3/4 | 37 3/4 | 37600 | |
34135 | RENT | 1000 | 3 1/2 | 3 1/2 | 3 5/8 | 3 3/16 | 3 3/16 | 3 1/2 | 40200 | |
34136 | RENX | 0 | 0 | |||||||
34137 | REO | 59500 | 1 41/64 | 1 9/16 | 1 41/64 | 1 1/2 | 65300 | |||
34138 | REOE | 0 | 0 | |||||||
34139 | REOG | 0 | 0 | |||||||
34140 | REOP | 100 | 10.5000 | 0 | ||||||
34141 | REP | 300 | 35 3/4 | 35 3/4 | 35 3/4 | 35 5/8 | 35 1/4 | 36 | 3200 | |
34142 | REPB | 200 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 15 1/2 | 200 | |
34143 | REPEX | 0 | 12.81 | 12.81 | 12.81 | 0 | ||||
34144 | REPH | 0 | 0 | |||||||
34145 | REPI | 0 | 0 | |||||||
34146 | REPM | 0 | 0 | |||||||
34147 | REPO | 0 | 0 | |||||||
34148 | REPR | 5000 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.1250 | 5000 | |
34149 | REPS | 700 | 1 7/8 | 1 3/4 | 2 | 1 3/8 | 1 3/4 | 2 | 132900 | |
34150 | REPT | 100 | 20 1/4 | 20 1/4 | 20 3/8 | 19 3/4 | 20 | 20 1/4 | 25400 | |
34151 | RES | 200 | 15 5/8 | 15 3/8 | 15 1/2 | 0 | ||||
34152 | RESA | 0 | 0 | |||||||
34153 | RESC | 200 | 14 1/4 | 14 1/4 | 14 1/4 | 13 1/2 | 13 1/2 | 14 1/4 | 5500 | |
34154 | RESI | 0 | 0 | |||||||
34155 | RESM | 2000 | 17 3/4 | 18 3/4 | 18 3/4 | 17 3/4 | 17 3/4 | 18 3/4 | 2800 | |
34156 | RESP | 1000 | 14 7/8 | 15 1/2 | 15 1/2 | 14 3/4 | 14 5/8 | 15 | 159100 | |
34157 | RESR | 200 | 5 1/8 | 5 3/4 | 5 3/4 | 4 3/4 | 4 3/4 | 5 3/4 | 2500 | |
34158 | RESY | 100 | 1 1/2 | 1 1/2 | 2 | 0 | ||||
34159 | RET | 700 | 34 3/4 | 0 | ||||||
34160 | RETB | 0 | 0 | |||||||
34161 | RETC | 0 | 0 | |||||||
34162 | RETK | 0 | 0 | |||||||
34163 | RETKQ | 10000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2187 | 10000 | |
34164 | RETR | 0 | 0 | |||||||
34165 | RETX | 1000 | 7 | 7 1/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 | 195800 | |
34166 | REV | 6700 | 30 5/8 | 30 1/2 | 31 | 0 | ||||
34167 | REVA | 0 | 0 | |||||||
34168 | REVC | 0 | 0 | |||||||
34169 | REVE | 0 | 0 | |||||||
34170 | REVG | 0 | 0 | |||||||
34171 | REVH | 0 | 0 | |||||||
34172 | REVI | 0 | 0 | |||||||
34173 | REVK | 0 | 0 | |||||||
34174 | REVLO | 0 | 0 | |||||||
34175 | REVLP | 0 | 0 | |||||||
34176 | REVN | 0 | 0 | |||||||
34177 | REVO | 0 | 0 | |||||||
34178 | REVP | 0 | 0 | |||||||
34179 | REVR | 0 | 0 | |||||||
34180 | REVT | 0 | 0 | |||||||
34181 | REVV | 0 | 0 | |||||||
34182 | REVX | 0 | 0 | |||||||
34183 | REX | 0 | 0 | |||||||
34184 | REXC | 0 | 0 | |||||||
34185 | REXD | 0 | 0 | |||||||
34186 | REXI | 1000 | 14 | 14 1/4 | 14 1/2 | 14 | 13 3/4 | 14 1/2 | 9200 | |
34187 | REXL | 100 | 8 | 7 1/4 | 8 | 7 1/4 | 7 1/2 | 8 | 9200 | |
34188 | REXM | 0 | 0 | |||||||
34189 | REXMF | 0 | 5.3750 | 0 | ||||||
34190 | REXMY | 1700 | 5 7/8 | 5 7/8 | 5 7/8 | 5 7/8 | 5 1/2 | 5 7/8 | 3400 | |
34191 | REXN | 0 | 0 | |||||||
34192 | REXNQ | 0 | 0 | |||||||
34193 | REXQ | 0 | 0 | |||||||
34194 | REXQC | 0 | 0 | |||||||
34195 | REXW | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 2 3/4 | 500 | |
34196 | REY | 500 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 7/8 | 27 1/2 | 500 | |
34197 | REYC | 0 | 0 | |||||||
34198 | REYN | 0 | 0 | |||||||
34199 | REYO | 0 | 0 | |||||||
34200 | REYR | 0 | 0 | |||||||
34201 | RF | 0 | 0 | |||||||
34202 | RFA | 0 | 12 3/8 | 12 3/4 | 0 | |||||
34203 | RFAC | 0 | 0 | |||||||
34204 | RFBAX | 0 | 5.83 | 5.83 | 6.12 | 0 | ||||
34205 | RFBCP | 0 | 0 | |||||||
34206 | RFDG | 0 | 0 | |||||||
34207 | RFED | 1000 | 19 3/16 | 19 3/8 | 19 1/2 | 19 1/8 | 19 1/8 | 19 3/8 | 185700 | |
34208 | RFEDO | 0 | 0 | |||||||
34209 | RFEDP | 20000 | 71 3/4 | 71 | 73 | 0 | ||||
34210 | RFGP | 0 | 0 | |||||||
34211 | RFGXX | 0 | 0.03 | 4.34 | 4.44 | 5511 | ||||
34212 | RFI | 600 | 15 3/8 | 15 1/8 | 15 1/2 | 0 | ||||
34213 | RFIEX | 0 | 13.94 | 13.94 | 14.60 | 0 | ||||
34214 | RFIL | 1000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.2500 | 1000 | |
34215 | RFIT | 0 | 0 | |||||||
34216 | RFIXX | 0 | 0.08 | 4.39 | 4.49 | 19360 | ||||
34217 | RFMC | 1600 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 7600 | |
34218 | RFMCW | 100 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 7/16 | 100 | |
34219 | RFMCZ | 100 | 1/16 | 1/16 | 1/16 | 1/16 | 1/16 | 1/8 | 100 | |
34220 | RFMI | 400 | 9 1/2 | 10 3/8 | 10 5/8 | 9 3/8 | 9 3/8 | 9 5/8 | 81000 | |
34221 | RFML | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.2500 | 1000 | |
34222 | RFOX | 1000 | 0.0050 | 0.0050 | 0.0090 | 0 | ||||
34223 | RFP | 1000 | 3 9/16 | 3 9/16 | 3 11/16 | 3 1/2 | 17500 | |||
34224 | RFPC | 0 | 0 | |||||||
34225 | RFPCK | 0 | 0 | |||||||
34226 | RFPCZ | 0 | 0 | |||||||
34227 | RFPL | 0 | 0 | |||||||
34228 | RFPN | 0 | 0 | |||||||
34229 | RFPS | 0 | 0 | |||||||
34230 | RFR | 1000 | 7 1/4 | 7 1/4 | 8 1/4 | 0 | ||||
34231 | RFRQ | 5000 | 7.0000 | 7.1250 | 7.1250 | 7.0000 | 7.0000 | 8.5000 | 9000 | |
34232 | RFS | 500 | 16 3/8 | 16 3/8 | 16 1/2 | 16 1/4 | 7600 | |||
34233 | RFSAX | 0 | 10.57 | 10.57 | 11.07 | 0 | ||||
34234 | RFSC | 0 | 0 | |||||||
34235 | RFSV | 1300 | 12.2500 | 0 | ||||||
34236 | RFTLF | 0 | 0 | |||||||
34237 | RFTN | 500 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/2 | 19 3/4 | 500 | |
34238 | RFUG | 0 | 0 | |||||||
34239 | RFUGX | 0 | 9.54 | 9.54 | 9.99 | 0 | ||||
34240 | RFXIX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
34241 | RG | 2000 | 7 | 7 1/2 | 8 1/8 | 0 | ||||
34242 | RGA | 300 | 41 1/4 | 47 | 47 3/8 | 0 | ||||
34243 | RGAB | 0 | 0 | |||||||
34244 | RGAN | 0 | 0 | |||||||
34245 | RGAR | 0 | 0 | |||||||
34246 | RGB | 1200 | 11 1/8 | 11 3/8 | 11 3/8 | 11 1/8 | 4900 | |||
34247 | RGBK | 200 | 53 5/8 | 53 1/4 | 54 | 53 1/8 | 53 5/8 | 53 7/8 | 331000 | |
34248 | RGBw | 0 | 13 7/8 | 14 3/4 | 0 | |||||
34249 | RGC | 200 | 18 1/8 | 18 | 18 1/8 | 18 | 700 | |||
34250 | RGCB | 0 | 0 | |||||||
34251 | RGCC | 0 | 0 | |||||||
34252 | RGCI | 0 | 0 | |||||||
34253 | RGCO | 1000 | 18 | 17 1/8 | 18 | 0 | ||||
34254 | RGCR | 0 | 0 | |||||||
34255 | RGEL | 1000 | 1.7500 | 0 | ||||||
34256 | RGEN | 100 | 1 1/8 | 1 1/4 | 1 19/64 | 1 1/8 | 1 1/8 | 1 3/16 | 57600 | |
34257 | RGEQ | 28000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0300 | 28000 | |
34258 | RGF | 5000 | 11/16 | 0 | ||||||
34259 | RGFC | 1000 | 22 7/8 | 23 3/8 | 23 3/8 | 22 3/4 | 22 3/4 | 23 3/8 | 34800 | |
34260 | RGFIX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
34261 | RGFN | 200 | 6.0000 | 0 | ||||||
34262 | RGFX | 400 | 10 | 10 1/4 | 10 3/4 | 10 | 10 | 10 3/4 | 76000 | |
34263 | RGH | 0 | 0 | |||||||
34264 | RGHP | 0 | 0 | |||||||
34265 | RGI | 500 | 7/16 | 0 | ||||||
34266 | RGIS | 400 | 24 3/4 | 24 3/4 | 25 1/2 | 24 3/4 | 24 3/4 | 25 | 31500 | |
34267 | RGLD | 1800 | 12 7/8 | 12 7/8 | 13 3/8 | 12 7/8 | 12 7/8 | 13 3/8 | 4000 | |
34268 | RGLI | 100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0500 | 3300 | |
34269 | RGLIP | 0 | 0 | |||||||
34270 | RGNT | 1500 | 4 1/4 | 4 1/4 | 4 5/8 | 0 | ||||
34271 | RGNX | 200 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
34272 | RGO | 1000 | 8 7/8 | 9 3/8 | 9 3/8 | 8 7/8 | 8 1/2 | 9 | 4700 | |
34273 | RGOG | 0 | 0 | |||||||
34274 | RGOI | 0 | 0 | |||||||
34275 | RGOT | 0 | 0 | |||||||
34276 | RGP/WS | 0 | 1/64 | 7/64 | 0 | |||||
34277 | RGR | 500 | 17 5/8 | 17 5/8 | 18 | 17 5/8 | 17 3/4 | 18 1/8 | 1000 | |
34278 | RGREF | 0 | 0.1950 | 0 | ||||||
34279 | RGRL | 0 | 0 | |||||||
34280 | RGRM | 0 | 0 | |||||||
34281 | RGRN | 0 | 0 | |||||||
34282 | RGRP | 0 | 0 | |||||||
34283 | RGRX | 0 | 0 | |||||||
34284 | RGRw | 0 | 19 3/8 | 21 5/8 | 0 | |||||
34285 | RGS | 500 | 19 3/8 | 19 3/8 | 19 3/8 | 19 3/8 | 18 1/2 | 19 1/2 | 500 | |
34286 | RGSR | 0 | 0 | |||||||
34287 | RGST | 0 | 0 | |||||||
34288 | RGSV | 0 | 0 | |||||||
34289 | RGT | 300 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | ||||
34290 | RGTC | 1100 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/4 | 1100 | |
34291 | RGTCX | 0 | 14.11 | 14.11 | 14.11 | 0 | ||||
34292 | RGTXX | 0 | 0.46 | 4.91 | 5.10 | 3046 | ||||
34293 | RGU | 0 | 0 | |||||||
34294 | RGUS | 2000 | 1.9500 | 1.7500 | 1.9687 | 1.7500 | 1.7500 | 1.9687 | 7100 | |
34295 | RHAB | 0 | 0 | |||||||
34296 | RHBC | 700 | 18 | 18 | 18 3/8 | 18 | 18 | 18 3/8 | 6800 | |
34297 | RHC | 200 | 15 | 15 | 15 3/4 | 0 | ||||
34298 | RHCB | 0 | 0 | |||||||
34299 | RHCI | 1000 | 2 1/4 | 2 3/8 | 2 31/64 | 2 1/4 | 2 1/4 | 2 1/2 | 8700 | |
34300 | RHCS | 1000 | 3 | 3 | 3 | 3 | 2 5/8 | 3 | 1000 | |
34301 | RHCSU | 300 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 4 | 2900 | |
34302 | RHCSW | 0 | 0 | |||||||
34303 | RHCSZ | 0 | 0 | |||||||
34304 | RHD | 200 | 7 | 7 | 7 | 7 | 6 5/8 | 7 | 200 | |
34305 | RHDK | 0 | 0 | |||||||
34306 | RHDL | 0 | 0 | |||||||
34307 | RHDR | 0 | 0 | |||||||
34308 | RHDS | 0 | 0 | |||||||
34309 | RHDT | 0 | 0 | |||||||
34310 | RHEM | 1200 | 2 1/4 | 2 | 2 1/4 | 2 | 2 | 2 1/4 | 8700 | |
34311 | RHG | 1400 | 17 | 0 | ||||||
34312 | RHGD | 0 | 0 | |||||||
34313 | RHGE | 0 | 0 | |||||||
34314 | RHGI | 0 | 0 | |||||||
34315 | RHGL | 0 | 0 | |||||||
34316 | RHGW | 0 | 0 | |||||||
34317 | RHH | 2200 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 7 7/8 | 8 3/8 | 2200 | |
34318 | RHHR | 0 | 0 | |||||||
34319 | RHI | 100 | 38 | 38 | 38 | 38 | 36 | 37 | 100 | |
34320 | RHIA | 0 | 0 | |||||||
34321 | RHIF | 0 | 0 | |||||||
34322 | RHII | 0 | 0 | |||||||
34323 | RHIL | 0 | 0 | |||||||
34324 | RHIM | 0 | 0 | |||||||
34325 | RHIR | 0 | 0 | |||||||
34326 | RHIT | 0 | 0 | |||||||
34327 | RHIW | 0 | 0 | |||||||
34328 | RHIY | 0 | 0 | |||||||
34329 | RHIw | 0 | 28 1/8 | 29 1/8 | 0 | |||||
34330 | RHJSX | 0 | 15.99 | 15.99 | 15.99 | 0 | ||||
34331 | RHL | 0 | 351.20 | 351.20 | 351.20 | 351.20 | 0 | |||
34332 | RHLD | 0 | 0 | |||||||
34333 | RHMH | 2200 | 3.7500 | 3.5000 | 4.7500 | 0 | ||||
34334 | RHOD | 0 | 0 | |||||||
34335 | RHOM | 1000 | 5 | 5 1/4 | 5 1/4 | 5 | 4 3/4 | 5 1/2 | 1200 | |
34336 | RHPS | 2000 | 4 3/4 | 4 1/2 | 5 1/4 | 0 | ||||
34337 | RHPSW | 300 | 1/2 | 1/4 | 1 | 0 | ||||
34338 | RHR | 100 | 19 1/4 | 16 7/8 | 17 1/4 | 0 | ||||
34339 | RHRA | 0 | 0 | |||||||
34340 | RHRK | 0 | 0 | |||||||
34341 | RHRL | 0 | 0 | |||||||
34342 | RHRM | 0 | 0 | |||||||
34343 | RHRT | 0 | 0 | |||||||
34344 | RHS | 300 | 11 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
34345 | RHSA | 0 | 0 | |||||||
34346 | RHSC | 0 | 0 | |||||||
34347 | RHSI | 0 | 0 | |||||||
34348 | RHSL | 0 | 0 | |||||||
34349 | RHSM | 0 | 0 | |||||||
34350 | RHSN | 0 | 0 | |||||||
34351 | RHSR | 0 | 0 | |||||||
34352 | RHST | 0 | 0 | |||||||
34353 | RHT | 1000 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 1000 | |||
34354 | RI | 100 | 16 1/4 | 16 1/8 | 16 1/4 | 16 1/8 | 15 3/4 | 16 1/4 | 600 | |
34355 | RIBDX | 0 | 9.68 | 9.68 | 10.16 | 0 | ||||
34356 | RIBI | 3000 | 3 1/2 | 3 9/16 | 3 3/4 | 3 3/8 | 3 3/8 | 3 9/16 | 92100 | |
34357 | RIC | 0 | 0 | |||||||
34358 | RICA | 1700 | 1 3/4 | 1 11/16 | 1 15/16 | 1 11/16 | 1 11/16 | 1 15/16 | 7100 | |
34359 | RICE | 400 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 9/16 | 1 3/4 | 400 | |
34360 | RICK | 4000 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/4 | 4 1/4 | 4 3/8 | 10900 | |
34361 | RICKW | 300 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 600 | |
34362 | RICO | 0 | 0 | |||||||
34363 | RICOY | 0 | 54.0000 | 0 | ||||||
34364 | RIDE | 1000 | 7 7/8 | 7 5/8 | 8 | 7 1/2 | 7 3/4 | 8 | 363900 | |
34365 | RIDG | 1500 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/4 | 7 1/4 | 7 5/8 | 13000 | |
34366 | RIDL | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 5/8 | 1400 | |
34367 | RIEAX | 0 | 11.92 | 11.92 | 12.48 | 0 | ||||
34368 | RIEIX | 0 | 28.75 | 28.75 | 28.75 | 0 | ||||
34369 | RIEQX | 0 | 16.05 | 16.05 | 16.05 | 0 | ||||
34370 | RIF | 1000 | 10 1/2 | 11 1/4 | 11 5/8 | 0 | ||||
34371 | RIFA | 0 | 0 | |||||||
34372 | RIFTF | 0 | 0.8600 | 0 | ||||||
34373 | RIG | 1000 | 61 1/8 | 63 1/8 | 63 3/8 | 60 1/2 | 60 3/8 | 61 3/8 | 3300 | |
34374 | RIGAX | 0 | 12.13 | 12.13 | 12.70 | 0 | ||||
34375 | RIGB | 0 | 0 | |||||||
34376 | RIGC | 0 | 0 | |||||||
34377 | RIGD | 0 | 0 | |||||||
34378 | RIGI | 0 | 0 | |||||||
34379 | RIGL | 0 | 0 | |||||||
34380 | RIGM | 0 | 0 | |||||||
34381 | RIGN | 0 | 0 | |||||||
34382 | RIGO | 0 | 0 | |||||||
34383 | RIGP | 0 | 0 | |||||||
34384 | RIGR | 0 | 0 | |||||||
34385 | RIGS | 1000 | 17 5/16 | 17 1/2 | 17 1/2 | 17 1/4 | 17 1/4 | 17 3/8 | 107700 | |
34386 | RIGSP | 12000 | 28.5000 | 0 | ||||||
34387 | RIGT | 0 | 0 | |||||||
34388 | RIGTX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
34389 | RII | 1000 | 1 | 0 | ||||||
34390 | RIIG | 0 | 0 | |||||||
34391 | RIIV | 500 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.3900 | 3200 | |
34392 | RIM/WS | 500 | 3 7/8 | 0 | ||||||
34393 | RIMBX | 0 | 15.41 | 15.41 | 15.41 | 0 | ||||
34394 | RIMEX | 0 | 19.59 | 19.59 | 19.59 | 0 | ||||
34395 | RIMFX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
34396 | RIMG | 300 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 3 7/8 | 4 3/8 | 4300 | |
34397 | RIMSX | 0 | 19.62 | 19.62 | 19.62 | 0 | ||||
34398 | RINEX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
34399 | RING | 2000 | 1 13/16 | 1 11/16 | 1 13/16 | 1 11/16 | 1 11/16 | 1 13/16 | 4400 | |
34400 | RINT | 2000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/4 | 2000 | |
34401 | RINTU | 4000 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 | 6300 | |
34402 | RINTW | 2000 | 1/4 | 1/4 | 1/4 | 1/4 | 1/4 | 1 | 4000 | |
34403 | RIO | 0 | 0 | |||||||
34404 | RIOA | 0 | 0 | |||||||
34405 | RIOG | 0 | 0 | |||||||
34406 | RIOH | 0 | 0 | |||||||
34407 | RIPY | 0 | 0 | |||||||
34408 | RISC | 2000 | 3 3/4 | 3 13/16 | 3 13/16 | 3 5/8 | 3 11/16 | 3 13/16 | 335500 | |
34409 | RISCX | 0 | 14.01 | 14.01 | 14.86 | 0 | ||||
34410 | RISFF | 0 | 0.8100 | 0 | ||||||
34411 | RISKA | 5000 | 1.5156 | 1.5000 | 1.6250 | 0 | ||||
34412 | RISTX | 0 | 17.88 | 17.88 | 18.97 | 0 | ||||
34413 | RISXX | 0 | 0.32 | 2.39 | 2.42 | 2941 | ||||
34414 | RIT | 100 | 10 1/4 | 8 3/4 | 9 1/2 | 0 | ||||
34415 | RITBX | 0 | 23.88 | 23.88 | 23.88 | 0 | ||||
34416 | RITCX | 0 | 16.25 | 16.25 | 16.25 | 0 | ||||
34417 | RITEX | 0 | 28.22 | 28.22 | 28.22 | 0 | ||||
34418 | RITGX | 0 | 11.68 | 11.68 | 11.68 | 0 | ||||
34419 | RITIX | 0 | 18.71 | 18.71 | 18.71 | 0 | ||||
34420 | RITP | 0 | 0 | |||||||
34421 | RITR | 0 | 0 | |||||||
34422 | RITS | 0 | 0 | |||||||
34423 | RITXX | 0 | 0.75 | 4.89 | 4.90 | 1151 | ||||
34424 | RITY | 0 | 0 | |||||||
34425 | RITZ | 0 | 0 | |||||||
34426 | RITZE | 0 | 0 | |||||||
34427 | RIV | 1200 | 13 5/8 | 0 | ||||||
34428 | RIVAF | 0 | 0.0800 | 0 | ||||||
34429 | RIVE | 0 | 0 | |||||||
34430 | RIVI | 0 | 0 | |||||||
34431 | RIVL | 200 | 22 31/64 | 22 1/4 | 22 3/4 | 22 1/4 | 22 1/4 | 22 3/4 | 12800 | |
34432 | RIVR | 0 | 0 | |||||||
34433 | RIVT | 0 | 0 | |||||||
34434 | RIX | 0 | 233.97 | 235.26 | 235.26 | 233.73 | 233.16 | 234.68 | 0 | |
34435 | RJF | 400 | 28 | 28 7/8 | 28 7/8 | 28 | 27 3/4 | 28 1/8 | 2400 | |
34436 | RJFC | 0 | 0 | |||||||
34437 | RJFI | 0 | 0 | |||||||
34438 | RJFK | 0 | 0 | |||||||
34439 | RJFL | 0 | 0 | |||||||
34440 | RJFR | 0 | 0 | |||||||
34441 | RJFS | 0 | 0 | |||||||
34442 | RJFX | 0 | 0 | |||||||
34443 | RJL | 1000 | 11 1/2 | 0 | ||||||
34444 | RJR | 0 | 0 | |||||||
34445 | RJRN | 0 | 0 | |||||||
34446 | RKHT | 0 | 0 | |||||||
34447 | RKHTP | 0 | 0 | |||||||
34448 | RKTN | 900 | 20 3/8 | 20 3/8 | 20 7/8 | 20 3/8 | 20 3/8 | 21 | 14400 | |
34449 | RKWL | 0 | 0 | |||||||
34450 | RKWLA | 200 | 63.0000 | 0 | ||||||
34451 | RKYC | 0 | 0 | |||||||
34452 | RL | 100 | 30 | 30 3/8 | 30 3/4 | 0 | ||||
34453 | RLAB | 100 | 5 1/8 | 5 1/16 | 5 1/8 | 4 3/4 | 4 7/8 | 5 1/8 | 72400 | |
34454 | RLAE | 300 | 0.1250 | 0.1250 | 0.5000 | 0 | ||||
34455 | RLC | 100 | 11 3/4 | 11 5/8 | 12 | 0 | ||||
34456 | RLCC | 0 | 0 | |||||||
34457 | RLCI | 0 | 0 | |||||||
34458 | RLCK | 0 | 0 | |||||||
34459 | RLCL | 0 | 0 | |||||||
34460 | RLCLP | 0 | 0 | |||||||
34461 | RLCM | 0 | 0 | |||||||
34462 | RLCO | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/4 | 7000 | |
34463 | RLCOW | 1600 | 1/8 | 1/8 | 3/8 | 0 | ||||
34464 | RLCP | 0 | 0 | |||||||
34465 | RLD | 0 | 0 | |||||||
34466 | RLFN | 3000 | 16.7500 | 0 | ||||||
34467 | RLI | 200 | 30 1/4 | 30 1/8 | 30 1/4 | 30 1/8 | 30 1/2 | 30 3/4 | 600 | |
34468 | RLIC | 0 | 0 | |||||||
34469 | RLIF | 0 | 0 | |||||||
34470 | RLIFA | 100 | 68 | 65 1/2 | 71 1/2 | 0 | ||||
34471 | RLIL | 0 | 0 | |||||||
34472 | RLIN | 400 | 5 1/4 | 4 3/4 | 5 1/4 | 0 | ||||
34473 | RLIP | 0 | 0 | |||||||
34474 | RLIU | 0 | 0 | |||||||
34475 | RLLY | 600 | 3 15/16 | 4 1/16 | 4 1/16 | 3 15/16 | 3 15/16 | 4 1/16 | 54900 | |
34476 | RLLYW | 11600 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/8 | 95900 | |
34477 | RLM | 800 | 60 | 60 1/8 | 60 1/8 | 60 | 59 1/2 | 60 1/2 | 900 | |
34478 | RLMC | 0 | 0 | |||||||
34479 | RLME | 0 | 0 | |||||||
34480 | RLMF | 0 | 0 | |||||||
34481 | RLMH | 0 | 0 | |||||||
34482 | RLMK | 0 | 0 | |||||||
34483 | RLML | 0 | 0 | |||||||
34484 | RLMO | 0 | 0 | |||||||
34485 | RLMS | 0 | 0 | |||||||
34486 | RLMT | 0 | 0 | |||||||
34487 | RLMV | 0 | 0 | |||||||
34488 | RLMW | 0 | 0 | |||||||
34489 | RLMX | 0 | 0 | |||||||
34490 | RLMY | 0 | 0 | |||||||
34491 | RLMpD | 500 | 49 7/8 | 49 7/8 | 49 7/8 | 49 7/8 | 500 | |||
34492 | RLND | 200 | 19.5000 | 19.0000 | 21.0000 | 0 | ||||
34493 | RLNT | 200 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | 200 | |||
34494 | RLP | 0 | 0 | |||||||
34495 | RLP.A | 0 | 0 | |||||||
34496 | RLR | 100 | 55 3/4 | 55 3/4 | 55 3/4 | 55 3/4 | 55 1/4 | 55 3/4 | 100 | |
34497 | RLRC | 0 | 0 | |||||||
34498 | RLRG | 0 | 0 | |||||||
34499 | RLRI | 0 | 0 | |||||||
34500 | RLRK | 0 | 0 | |||||||
34501 | RLRL | 0 | 0 | |||||||
34502 | RLRM | 0 | 0 | |||||||
34503 | RLRN | 0 | 0 | |||||||
34504 | RLRR | 0 | 0 | |||||||
34505 | RLRT | 0 | 0 | |||||||
34506 | RLRX | 0 | 0 | |||||||
34507 | RLRp | 3200 | 24 7/8 | 24 7/8 | 25 | 0 | ||||
34508 | RLRpA | 400 | 25 | 25 1/8 | 25 1/4 | 25 | 24 3/4 | 25 1/4 | 2200 | |
34509 | RLS | 0 | 346.17 | 0 | ||||||
34510 | RLSF | 8000 | 18.0000 | 17.5000 | 19.0000 | 0 | ||||
34511 | RLTY | 5900 | 0.2300 | 0.2500 | 0.2500 | 0.2300 | 0.1875 | 0.3000 | 10900 | |
34512 | RLV | 1000 | 6 1/2 | 0 | ||||||
34513 | RLVAX | 0 | 12.84 | 12.84 | 13.45 | 0 | ||||
34514 | RLX | 0 | 393.26 | 391.23 | 395.44 | 391.23 | 392.39 | 394.24 | 0 | |
34515 | RM | 400 | 2 1/8 | 1 7/8 | 2 9/16 | 0 | ||||
34516 | RMA | 300 | 18 3/4 | 0 | ||||||
34517 | RMAL | 0 | 0 | |||||||
34518 | RMAN | 0 | 0 | |||||||
34519 | RMAXX | 0 | 0.66 | 4.89 | 4.98 | 80946 | ||||
34520 | RMAw | 0 | 0 | |||||||
34521 | RMBHF | 0 | 14.7500 | 0 | ||||||
34522 | RMC | 100 | 5 1/2 | 0 | ||||||
34523 | RMCA | 0 | 0 | |||||||
34524 | RMCF | 300 | 6 3/4 | 6 3/4 | 7 1/8 | 6 3/4 | 6 3/4 | 7 1/8 | 7600 | |
34525 | RMCI | 10000 | 20 1/8 | 20 | 20 1/4 | 19 3/4 | 19 1/4 | 21 | 36600 | |
34526 | RMCO | 0 | 0 | |||||||
34527 | RMCR | 2500 | 0.5937 | 0.6250 | 0.6875 | 0.5937 | 0.5625 | 0.6562 | 44700 | |
34528 | RMDC | 0 | 0 | |||||||
34529 | RMDSF | 0 | 0.4750 | 0 | ||||||
34530 | RMDY | 1300 | 46 | 48 | 48 | 45 1/2 | 45 3/4 | 46 | 116700 | |
34531 | RMED | 200 | 19 5/8 | 18 1/4 | 19 13/16 | 18 1/4 | 19 3/8 | 19 5/8 | 129000 | |
34532 | RMFG | 0 | 1.5000 | 2.5000 | 0 | |||||
34533 | RMGL | 5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4375 | 3.6875 | 5000 | |
34534 | RMGPX | 0 | 21.47 | 21.47 | 22.36 | 0 | ||||
34535 | RMHT | 1500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 | 8 1/4 | 8 5/8 | 64500 | |
34536 | RMI | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 7/16 | 3000 | |||
34537 | RMII | 10000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 15/16 | 20000 | |
34538 | RMIIU | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 1000 | |
34539 | RMIIW | 1500 | 5/8 | 1/2 | 3/4 | 0 | ||||
34540 | RMIR | 0 | 0 | |||||||
34541 | RMK | 0 | 0 | |||||||
34542 | RML | 38500 | 30 7/8 | 28 3/4 | 29 1/4 | 0 | ||||
34543 | RMLC | 0 | 0 | |||||||
34544 | RMLH | 0 | 0 | |||||||
34545 | RMLK | 0 | 0 | |||||||
34546 | RMLL | 0 | 0 | |||||||
34547 | RMLP | 0 | 0 | |||||||
34548 | RMLQ | 0 | 0 | |||||||
34549 | RMMI | 2000 | 0.0075 | 0.0075 | 0.0250 | 0 | ||||
34550 | RMMIP | 2500 | 0.0001 | 0.0001 | 0.0140 | 0 | ||||
34551 | RMMNF | 0 | 4.2600 | 0 | ||||||
34552 | RMOC | 200 | 30 1/2 | 30 1/4 | 30 1/2 | 30 1/4 | 30 1/4 | 30 1/2 | 400 | |
34553 | RMPO | 8500 | 5 1/8 | 5 1/8 | 5 3/16 | 5 1/8 | 5 1/8 | 5 3/16 | 17200 | |
34554 | RMPXX | 0 | 0.47 | 4.97 | 5.12 | 4309 | ||||
34555 | RMR | 400 | 27 | 27 | 27 | 27 | 26 3/4 | 27 1/8 | 1100 | |
34556 | RMRI | 0 | 0 | |||||||
34557 | RMRN | 0 | 0 | |||||||
34558 | RMRP | 0 | 0 | |||||||
34559 | RMRPN | 100 | 30 | 29 7/8 | 30 | 29 3/4 | 29 3/4 | 30 | 25300 | |
34560 | RMRPO | 500 | 27 | 27 | 27 1/8 | 27 | 27 | 27 1/4 | 2300 | |
34561 | RMRPP | 200 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 26 3/4 | 27 1/4 | 200 | |
34562 | RMRX | 0 | 0 | |||||||
34563 | RMRY | 0 | 0 | |||||||
34564 | RMS | 0 | 273.12 | 273.83 | 273.83 | 272.66 | 0 | |||
34565 | RMT | 0 | 0 | |||||||
34566 | RMTC | 0 | 0 | |||||||
34567 | RMTL | 0 | 0 | |||||||
34568 | RMTR | 2000 | 7 11/16 | 7 3/8 | 7 7/8 | 7 3/8 | 7 11/16 | 7 13/16 | 168400 | |
34569 | RMTT | 0 | 0 | |||||||
34570 | RMTXX | 0 | 0.54 | 4.67 | 4.87 | 1464 | ||||
34571 | RMUC | 1000 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.1000 | 1000 | |
34572 | RMUNX | 0 | 17.98 | 17.98 | 18.73 | 0 | ||||
34573 | RN | 500 | 32 | 31 7/8 | 32 1/8 | 31 7/8 | 31 7/8 | 32 1/4 | 12200 | |
34574 | RNADX | 0 | 12.73 | 12.73 | 12.73 | 0 | ||||
34575 | RNB | 1500 | 86 5/8 | 86 5/8 | 86 5/8 | 86 5/8 | 86 1/8 | 86 3/4 | 1500 | |
34576 | RNBC | 0 | 0 | |||||||
34577 | RNBH | 0 | 0 | |||||||
34578 | RNBI | 0 | 0 | |||||||
34579 | RNBK | 0 | 0 | |||||||
34580 | RNBO | 100 | 18 3/8 | 18 3/8 | 18 5/8 | 18 3/8 | 18 3/8 | 18 5/8 | 42000 | |
34581 | RNBR | 0 | 0 | |||||||
34582 | RNBS | 0 | 0 | |||||||
34583 | RNBT | 0 | 0 | |||||||
34584 | RNBY | 0 | 0 | |||||||
34585 | RNBpC | 1000 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 3400 | |||
34586 | RNBpD | 28000 | 23 21/32 | 23 | 23 7/8 | 23 | 96000 | |||
34587 | RNBpE | 20000 | 26 7/32 | 0 | ||||||
34588 | RNCG | 1200 | 5.2500 | 5.0000 | 5.2500 | 4.7500 | 8400 | |||
34589 | RNCO | 2500 | 10 5/8 | 11 | 11 | 9 3/4 | 10 3/8 | 10 3/4 | 487200 | |
34590 | RNE | 500 | 18 5/8 | 18 3/4 | 19 | 18 5/8 | 18 5/8 | 18 3/4 | 29200 | |
34591 | RNIC | 2300 | 4 7/8 | 4 3/4 | 4 7/8 | 4 3/4 | 4 3/4 | 5 | 14400 | |
34592 | RNJ | 0 | 11 5/8 | 12 | 0 | |||||
34593 | RNJI | 0 | 0 | |||||||
34594 | RNK | 0 | 0 | |||||||
34595 | RNLG | 0 | 0 | |||||||
34596 | RNLXX | 0 | 0.66 | 4.66 | 4.69 | 330 | ||||
34597 | RNMC | 350 | 320.0000 | 300.0000 | 340.0000 | 0 | ||||
34598 | RNO | 100 | 7 13/16 | 6 | 9 | 0 | ||||
34599 | RNOA | 0 | 0 | |||||||
34600 | RNOC | 0 | 0 | |||||||
34601 | RNOI | 0 | 0 | |||||||
34602 | RNOM | 0 | 0 | |||||||
34603 | RNOO | 0 | 0 | |||||||
34604 | RNOR | 0 | 0 | |||||||
34605 | RNOT | 0 | 0 | |||||||
34606 | RNOW | 0 | 0 | |||||||
34607 | RNR | 3600 | 31 9/16 | 0 | ||||||
34608 | RNRC | 500 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 1/2 | 17 7/8 | 1500 | |
34609 | RNRE | 0 | 0 | |||||||
34610 | RNREF | 1500 | 29 1/2 | 29 1/2 | 29 3/4 | 0 | ||||
34611 | RNTK | 200 | 5/32 | 5/32 | 7/32 | 0 | ||||
34612 | RNTL | 80000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0350 | 80000 | |
34613 | RNTXX | 0 | 0.43 | 2.93 | 2.91 | 916 | ||||
34614 | RNY | 1300 | 12 3/4 | 0 | ||||||
34615 | RNYT | 0 | 0 | |||||||
34616 | RNYXX | 0 | 0.48 | 2.81 | 2.85 | 2821 | ||||
34617 | RNpB | 100 | 25 1/8 | 25 | 25 3/8 | 0 | ||||
34618 | RNpC | 1000 | 6 1/4 | 6 1/8 | 6 1/2 | 0 | ||||
34619 | RNpDw | 0 | 0 | |||||||
34620 | RNpT | 1200 | 25 1/2 | 25 1/4 | 25 5/8 | 0 | ||||
34621 | ROAD | 60200 | 16 51/64 | 16 7/8 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 287000 | |
34622 | ROBE | 0 | 0 | |||||||
34623 | ROBEU | 0 | 0 | |||||||
34624 | ROBN | 100 | 22 1/4 | 21 3/4 | 22 3/4 | 21 3/4 | 21 3/4 | 22 3/4 | 1900 | |
34625 | ROBO | 0 | 0 | |||||||
34626 | ROBOF | 4000 | 1/2 | 15/32 | 1/2 | 15/32 | 15/32 | 1/2 | 8800 | |
34627 | ROBV | 400 | 13 | 13 3/8 | 13 3/8 | 13 | 13 | 13 1/4 | 95600 | |
34628 | ROC | 600 | 10 5/8 | 10 3/8 | 10 7/8 | 0 | ||||
34629 | ROCA | 0 | 0 | |||||||
34630 | ROCE | 200 | 3.7500 | 3.7500 | 4.5000 | 0 | ||||
34631 | ROCF | 3200 | 12 | 11 1/4 | 12 | 11 1/4 | 11 1/4 | 12 3/4 | 9900 | |
34632 | ROCH | 250 | 1.6000 | 0 | ||||||
34633 | ROCK | 200 | 23 | 23 | 23 3/4 | 23 | 23 | 23 3/4 | 8500 | |
34634 | ROCKX | 0 | 24.79 | 24.79 | 24.79 | 0 | ||||
34635 | ROCM | 100 | 17 | 15 | 17 | 0 | ||||
34636 | ROCO | 0 | 0 | |||||||
34637 | ROCX | 600 | 1.4062 | 1.4062 | 2.2500 | 0 | ||||
34638 | RODM | 0 | 0 | |||||||
34639 | RODMY | 0 | 0 | |||||||
34640 | ROFC | 0 | 0 | |||||||
34641 | ROG | 600 | 27 1/4 | 27 1/4 | 27 1/4 | 27 1/4 | 1500 | |||
34642 | ROGE | 0 | 0 | |||||||
34643 | ROGEL | 100 | 61.8750 | 0 | ||||||
34644 | ROGEM | 200 | 55.5000 | 0 | ||||||
34645 | ROGEN | 5000 | 105.5400 | 0 | ||||||
34646 | ROGEO | 100 | 50.6250 | 0 | ||||||
34647 | ROGEP | 100 | 97.0000 | 0 | ||||||
34648 | ROGI | 300 | 0.1250 | 0.0312 | 0.2812 | 0 | ||||
34649 | ROGO | 0 | 0 | |||||||
34650 | ROH | 100 | 80 | 80 | 80 | 80 | 79 5/8 | 80 3/8 | 100 | |
34651 | ROHC | 0 | 0 | |||||||
34652 | ROHE | 0 | 0 | |||||||
34653 | ROHG | 0 | 0 | |||||||
34654 | ROHH | 0 | 0 | |||||||
34655 | ROHHY | 0 | 78.2500 | 76.7500 | 77.3750 | 0 | ||||
34656 | ROHI | 0 | 0 | |||||||
34657 | ROHL | 0 | 0 | |||||||
34658 | ROHR | 0 | 0 | |||||||
34659 | ROHS | 0 | 0 | |||||||
34660 | ROHT | 0 | 0 | |||||||
34661 | ROHY | 0 | 0 | |||||||
34662 | ROID | 0 | 0 | |||||||
34663 | ROIL | 0 | 0 | |||||||
34664 | ROIX | 1000 | 9 11/16 | 10 3/4 | 11 | 9 1/2 | 9 1/2 | 10 | 52800 | |
34665 | ROIXP | 0 | 0 | |||||||
34666 | ROK | 200 | 63 3/4 | 63 3/4 | 63 3/4 | 63 3/4 | 64 1/4 | 64 5/8 | 400 | |
34667 | ROKB | 0 | 0 | |||||||
34668 | ROKC | 0 | 0 | |||||||
34669 | ROKD | 0 | 0 | |||||||
34670 | ROKE | 0 | 0 | |||||||
34671 | ROKG | 0 | 0 | |||||||
34672 | ROKI | 0 | 0 | |||||||
34673 | ROKK | 0 | 0 | |||||||
34674 | ROKL | 0 | 0 | |||||||
34675 | ROKM | 0 | 0 | |||||||
34676 | ROKN | 0 | 0 | |||||||
34677 | ROKO | 0 | 0 | |||||||
34678 | ROKR | 0 | 0 | |||||||
34679 | ROKS | 0 | 0 | |||||||
34680 | ROKT | 0 | 0 | |||||||
34681 | ROKU | 0 | 0 | |||||||
34682 | ROKY | 0 | 0 | |||||||
34683 | ROKp | 0 | 0 | |||||||
34684 | ROKpB | 400 | 405 1/2 | 380 | 430 | 0 | ||||
34685 | ROL | 600 | 18 3/8 | 18 3/8 | 18 3/8 | 18 3/8 | 18 1/4 | 18 5/8 | 600 | |
34686 | ROLB | 0 | 0 | |||||||
34687 | ROLC | 0 | 0 | |||||||
34688 | ROLD | 0 | 0 | |||||||
34689 | ROLH | 0 | 0 | |||||||
34690 | ROLI | 0 | 0 | |||||||
34691 | ROLK | 0 | 0 | |||||||
34692 | ROLL | 0 | 0 | |||||||
34693 | ROLN | 0 | 0 | |||||||
34694 | ROLO | 5000 | 2.6250 | 2.6250 | 3.3750 | 0 | ||||
34695 | ROLX | 0 | 0 | |||||||
34696 | ROLY | 0 | 0 | |||||||
34697 | ROM | 100 | 20 3/8 | 22 3/4 | 23 3/8 | 0 | ||||
34698 | ROMA | 0 | 0 | |||||||
34699 | ROMC | 30300 | 23 7/8 | 24 | 24 3/4 | 23 1/2 | 23 1/2 | 24 3/4 | 235500 | |
34700 | ROMCF | 0 | 0 | |||||||
34701 | ROME | 0 | 0 | |||||||
34702 | ROMF | 0 | 0 | |||||||
34703 | ROMG | 0 | 0 | |||||||
34704 | ROML | 0 | 0 | |||||||
34705 | ROMN | 1000 | 7 3/4 | 7 3/8 | 8 | 7 3/8 | 7 1/2 | 7 3/4 | 227700 | |
34706 | ROMS | 0 | 0 | |||||||
34707 | ROMT | 2000 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 | 5 1/4 | 5300 | |
34708 | RON | 100 | 64 1/2 | 64 1/2 | 64 1/2 | 64 1/2 | 63 3/4 | 64 1/4 | 200 | |
34709 | RONC | 5000 | 2 | 1 7/8 | 2 1/8 | 10000 | ||||
34710 | RONCP | 2000 | 3 | 3 | 3 | 3 | 3 | 3 1/4 | 7100 | |
34711 | ROND | 0 | 0 | |||||||
34712 | RONE | 100 | 1.0937 | 1.3750 | 1.3750 | 1.0937 | 1.0937 | 1.3750 | 1100 | |
34713 | RONL | 0 | 0 | |||||||
34714 | RONN | 0 | 0 | |||||||
34715 | RONO | 0 | 0 | |||||||
34716 | RONP | 0 | 0 | |||||||
34717 | RONS | 0 | 0 | |||||||
34718 | RONV | 1000 | 1.2500 | 1.2500 | 2.7500 | 0 | ||||
34719 | ROOFD | 300 | 5.0000 | 0 | ||||||
34720 | ROOM | 1000 | 6 | 6 5/8 | 6 5/8 | 6 | 6 | 6 1/8 | 82200 | |
34721 | ROPR | 100 | 42 1/4 | 42 1/4 | 42 7/8 | 0 | ||||
34722 | ROPS | 0 | 0 | |||||||
34723 | ROR | 0 | 0 | |||||||
34724 | RORC | 0 | 0 | |||||||
34725 | RORD | 0 | 0 | |||||||
34726 | RORE | 0 | 0 | |||||||
34727 | RORF | 0 | 0 | |||||||
34728 | RORH | 0 | 0 | |||||||
34729 | RORI | 0 | 0 | |||||||
34730 | RORL | 0 | 0 | |||||||
34731 | RORM | 0 | 0 | |||||||
34732 | RORN | 0 | 0 | |||||||
34733 | RORO | 0 | 0 | |||||||
34734 | RORS | 0 | 0 | |||||||
34735 | RORT | 0 | 0 | |||||||
34736 | RORU | 0 | 0 | |||||||
34737 | RORX | 0 | 0 | |||||||
34738 | ROSE | 1000 | 29 5/8 | 29 5/8 | 29 7/8 | 29 3/8 | 29 1/2 | 29 3/4 | 165600 | |
34739 | ROSS | 800 | 7 1/8 | 7 1/2 | 7 1/2 | 6 3/4 | 7 | 7 1/8 | 284700 | |
34740 | ROST | 200 | 50 7/16 | 49 1/2 | 50 7/8 | 49 1/4 | 50 3/8 | 50 5/8 | 450300 | |
34741 | ROTC | 1000 | 15 15/16 | 15 7/8 | 16 1/8 | 15 3/4 | 15 3/4 | 16 1/8 | 134500 | |
34742 | ROTI | 2500 | 6 15/16 | 7 1/4 | 7 1/2 | 2441900 | ||||
34743 | ROTIW | 5200 | 2 17/32 | 2 1/2 | 3 | 2 1/2 | 2 1/2 | 3 | 25700 | |
34744 | ROU | 100 | 21 | 21 | 21 5/8 | 0 | ||||
34745 | ROUI | 0 | 0 | |||||||
34746 | ROUL | 0 | 0 | |||||||
34747 | ROUO | 0 | 0 | |||||||
34748 | ROUS | 0 | 0 | |||||||
34749 | ROVC | 2000 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2800 | 2100 | |
34750 | ROW | 200 | 6 3/4 | 7 3/8 | 7 7/8 | 0 | ||||
34751 | ROWC | 0 | 0 | |||||||
34752 | ROWY | 0 | 0 | |||||||
34753 | ROYL | 1000 | 4 3/4 | 4 3/4 | 5 | 4 5/8 | 4 11/16 | 4 7/8 | 36600 | |
34754 | RP | 300 | 31 | 31 | 31 | 31 | 30 7/8 | 31 1/4 | 300 | |
34755 | RPAP | 0 | 0 | |||||||
34756 | RPAPF | 7500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 11/16 | 3 3/4 | 256300 | |
34757 | RPB | 2800 | 3/4 | 0 | ||||||
34758 | RPBAX | 0 | 14.82 | 14.82 | 14.82 | 0 | ||||
34759 | RPBC | 0 | 0 | |||||||
34760 | RPBCZ | 0 | 0 | |||||||
34761 | RPBN | 0 | 0 | |||||||
34762 | RPBNP | 0 | 0 | |||||||
34763 | RPBS | 0 | 0 | |||||||
34764 | RPCL | 0 | 0 | |||||||
34765 | RPCLF | 100 | 1 7/8 | 1 13/16 | 2 | 0 | ||||
34766 | RPCO | 0 | 0 | |||||||
34767 | RPCP | 0 | 0 | |||||||
34768 | RPCPP | 0 | 0 | |||||||
34769 | RPCX | 500 | 11 1/4 | 12 5/8 | 12 3/4 | 10 3/4 | 10 7/8 | 11 1/4 | 675200 | |
34770 | RPEAX | 0 | 20.89 | 20.89 | 21.93 | 0 | ||||
34771 | RPET | 0 | 0 | |||||||
34772 | RPETY | 0 | 0 | |||||||
34773 | RPFCX | 0 | 21.95 | 21.95 | 23.04 | 0 | ||||
34774 | RPFEX | 0 | 20.56 | 20.56 | 20.56 | 0 | ||||
34775 | RPFGX | 0 | 19.01 | 19.01 | 19.96 | 0 | ||||
34776 | RPFRX | 0 | 19.48 | 19.48 | 20.45 | 0 | ||||
34777 | RPGGX | 0 | 10.43 | 10.43 | 10.43 | 0 | ||||
34778 | RPGXX | 0 | 0.40 | 4.73 | 4.84 | 3778 | ||||
34779 | RPHGF | 0 | 0 | |||||||
34780 | RPIA | 1000 | 8 1/4 | 8 1/4 | 8 1/2 | 0 | ||||
34781 | RPIBX | 0 | 10.66 | 10.66 | 10.66 | 0 | ||||
34782 | RPII | 500 | 5/16 | 3/8 | 3/8 | 3/16 | 3/16 | 5/16 | 45600 | |
34783 | RPMA | 0 | 0 | |||||||
34784 | RPMGX | 0 | 24.79 | 24.79 | 24.79 | 0 | ||||
34785 | RPO | 0 | 0 | |||||||
34786 | RPOA | 0 | 0 | |||||||
34787 | RPOL | 0 | 0 | |||||||
34788 | RPOLY | 0 | 0 | |||||||
34789 | RPOW | 300 | 18 1/4 | 17 7/8 | 18 1/4 | 17 7/8 | 18 1/8 | 18 1/4 | 231200 | |
34790 | RPOWG | 25 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 45 1/2 | 46 1/4 | 37 | |
34791 | RPOpA | 200 | 24 5/8 | 24 5/8 | 24 5/8 | 24 5/8 | 24 3/8 | 24 7/8 | 700 | |
34792 | RPP | 0 | 0 | |||||||
34793 | RPPP | 0 | 0 | |||||||
34794 | RPR | 100 | 73 | 73 | 73 | 73 | 72 7/8 | 73 3/8 | 100 | |
34795 | RPRC | 0 | 0 | |||||||
34796 | RPRD | 0 | 0 | |||||||
34797 | RPRE | 0 | 0 | |||||||
34798 | RPRH | 0 | 0 | |||||||
34799 | RPRI | 0 | 0 | |||||||
34800 | RPRL | 0 | 0 | |||||||
34801 | RPRN | 0 | 0 | |||||||
34802 | RPRR | 0 | 0 | |||||||
34803 | RPRS | 0 | 0 | |||||||
34804 | RPRT | 0 | 0 | |||||||
34805 | RPRW | 0 | 0 | |||||||
34806 | RPRX | 0 | 0 | |||||||
34807 | RPS | 75 | 18 | 18 | 19 1/2 | 0 | ||||
34808 | RPSD | 0 | 0 | |||||||
34809 | RPSGX | 0 | 4.47 | 4.47 | 4.47 | 0 | ||||
34810 | RPSIX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
34811 | RPSLF | 0 | 34.1798 | 0 | ||||||
34812 | RPSY | 30600 | 0.0100 | 0 | ||||||
34813 | RPT | 2900 | 16 3/8 | 16 3/8 | 16 3/4 | 0 | ||||
34814 | RPTC | 1500 | 25.5000 | 25.0000 | 28.0000 | 0 | ||||
34815 | RPTR | 0 | 0 | |||||||
34816 | RPX | 100 | 5 3/8 | 1/32 | 1 | 0 | ||||
34817 | RR | 400 | 1 5/8 | 0 | ||||||
34818 | RRAC | 500 | 5.2500 | 5.3000 | 5.3750 | 0 | ||||
34819 | RRACW | 10000 | 0.0010 | 0 | ||||||
34820 | RRCT | 0 | 0 | |||||||
34821 | RRE | 0 | 0 | |||||||
34822 | RRES | 0 | 0 | |||||||
34823 | RRF | 100 | 5 1/2 | 0 | ||||||
34824 | RRFY | 0 | 0 | |||||||
34825 | RRFZ | 0 | 0 | |||||||
34826 | RRI | 200 | 16 | 15 1/2 | 15 7/8 | 0 | ||||
34827 | RRIC | 9000 | 0.5000 | 0.5000 | 1.7500 | 0 | ||||
34828 | RRIL | 0 | 0 | |||||||
34829 | RRIN | 0 | 0 | |||||||
34830 | RRIO | 0 | 0 | |||||||
34831 | RRIX | 0 | 0 | |||||||
34832 | RRIY | 0 | 0 | |||||||
34833 | RRK | 0 | 0 | |||||||
34834 | RRMI | 300 | 0.0010 | 0 | ||||||
34835 | RROY | 0 | 0 | |||||||
34836 | RROYA | 500 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 19.5000 | 500 | |
34837 | RRPF | 0 | 0 | |||||||
34838 | RRR | 500 | 35 3/8 | 35 3/8 | 35 3/8 | 35 3/8 | 500 | |||
34839 | RRRA | 0 | 0 | |||||||
34840 | RRRC | 0 | 0 | |||||||
34841 | RRRG | 0 | 0 | |||||||
34842 | RRRI | 0 | 0 | |||||||
34843 | RRRM | 0 | 0 | |||||||
34844 | RRRN | 0 | 0 | |||||||
34845 | RRRR | 0 | 0 | |||||||
34846 | RRRV | 0 | 0 | |||||||
34847 | RRRw | 0 | 21 | 22 1/2 | 0 | |||||
34848 | RRS | 0 | 384.76 | 0 | ||||||
34849 | RRTKF | 0 | 61.0000 | 0 | ||||||
34850 | RRVG | 500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.2187 | 3000 | |
34851 | RS | 200 | 40 1/8 | 37 3/8 | 38 | 0 | ||||
34852 | RSA | 0 | 0 | |||||||
34853 | RSC | 200 | 11 3/8 | 9 7/8 | 10 1/4 | 0 | ||||
34854 | RSCC | 0 | 0 | |||||||
34855 | RSCOX | 0 | 17.01 | 17.01 | 17.01 | 0 | ||||
34856 | RSCR | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 15600 | |
34857 | RSCS | 0 | 0 | |||||||
34858 | RSDCX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
34859 | RSDGX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
34860 | RSDIX | 0 | 13.03 | 13.03 | 13.50 | 0 | ||||
34861 | RSE | 200 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/4 | 26 3/4 | 200 | |
34862 | RSED | 0 | 0 | |||||||
34863 | RSEGX | 0 | 22.25 | 22.25 | 22.25 | 0 | ||||
34864 | RSEI | 0 | 0 | |||||||
34865 | RSEP | 0 | 0 | |||||||
34866 | RSEY | 0 | 0 | |||||||
34867 | RSEpA | 100 | 60 7/8 | 0 | ||||||
34868 | RSEpZ | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/4 | 2300 | |||
34869 | RSFC | 1000 | 5 5/8 | 6 | 6 | 5 5/8 | 5 5/8 | 5 7/8 | 54500 | |
34870 | RSFCO | 1000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 11 1/2 | 1000 | |
34871 | RSFCP | 500 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
34872 | RSGI | 100 | 2 1/2 | 2 1/2 | 3 | 0 | ||||
34873 | RSGIX | 0 | 14.07 | 14.07 | 14.07 | 0 | ||||
34874 | RSGTF | 0 | 0.0700 | 0 | ||||||
34875 | RSGVX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
34876 | RSGXX | 0 | 0.45 | 4.86 | 5.11 | 3111 | ||||
34877 | RSHA | 0 | 0 | |||||||
34878 | RSHC | 0 | 0 | |||||||
34879 | RSHX | 200 | 13 | 13 5/8 | 13 7/8 | 12 7/8 | 12 7/8 | 13 1/4 | 71800 | |
34880 | RSI | 0 | 235.21 | 0 | ||||||
34881 | RSIAX | 0 | 31.98 | 31.98 | 31.98 | 0 | ||||
34882 | RSIBX | 0 | 30.04 | 30.04 | 30.04 | 0 | ||||
34883 | RSICX | 0 | 62.35 | 62.35 | 62.35 | 0 | ||||
34884 | RSID | 5000 | 0.1400 | 0.1400 | 0.1500 | 0 | ||||
34885 | RSIEX | 0 | 13.06 | 13.06 | 13.60 | 0 | ||||
34886 | RSIFX | 0 | 12.19 | 12.19 | 12.19 | 0 | ||||
34887 | RSIGX | 0 | 66.56 | 66.56 | 66.56 | 0 | ||||
34888 | RSIH | 5000 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2500 | 0.7500 | 5000 | |
34889 | RSII | 0 | 0 | |||||||
34890 | RSIIF | 0 | 0 | |||||||
34891 | RSIN | 0 | 0 | |||||||
34892 | RSIS | 5000 | 2 3/4 | 3 | 3 | 2 3/4 | 2 3/4 | 3 | 11100 | |
34893 | RSISX | 0 | 20.39 | 20.39 | 20.39 | 0 | ||||
34894 | RSIVX | 0 | 44.33 | 44.33 | 44.33 | 0 | ||||
34895 | RSLPX | 0 | 13.72 | 13.72 | 13.72 | 0 | ||||
34896 | RSM | 0 | 0 | |||||||
34897 | RSMCX | 0 | 13.98 | 13.98 | 13.98 | 0 | ||||
34898 | RSMI | 2500 | 1.0625 | 1.0625 | 1.1250 | 1.0625 | 1.0625 | 1.1250 | 5500 | |
34899 | RSMXX | 0 | 0.58 | 4.99 | 5.14 | 10811 | ||||
34900 | RSND | 200 | 7 7/8 | 7 5/8 | 7 7/8 | 7 1/4 | 7 5/8 | 7 7/8 | 304700 | |
34901 | RSNRX | 0 | 14.45 | 14.45 | 14.45 | 0 | ||||
34902 | RSO | 0 | 0 | |||||||
34903 | RSP | 100 | 28 1/2 | 24 3/4 | 25 1/2 | 0 | ||||
34904 | RSPC | 0 | 0 | |||||||
34905 | RSPD | 0 | 0 | |||||||
34906 | RSPFX | 0 | 14.72 | 14.72 | 14.72 | 0 | ||||
34907 | RSPH | 0 | 0 | |||||||
34908 | RSPI | 0 | 0 | |||||||
34909 | RSPL | 0 | 0 | |||||||
34910 | RSPR | 0 | 0 | |||||||
34911 | RSPS | 0 | 0 | |||||||
34912 | RSPT | 0 | 0 | |||||||
34913 | RSPV | 0 | 0 | |||||||
34914 | RSPW | 0 | 0 | |||||||
34915 | RSPX | 0 | 0 | |||||||
34916 | RSPw | 0 | 0 | |||||||
34917 | RSR | 100 | 27 5/8 | 0 | ||||||
34918 | RSRA | 0 | 0 | |||||||
34919 | RSRI | 0 | 0 | |||||||
34920 | RSRN | 0 | 0 | |||||||
34921 | RSRR | 0 | 0 | |||||||
34922 | RSRV | 200 | 30.5000 | 0 | ||||||
34923 | RSSC | 0 | 0 | |||||||
34924 | RSSL | 0 | 0 | |||||||
34925 | RSSLY | 0 | 7.6250 | 0 | ||||||
34926 | RST | 0 | 0 | |||||||
34927 | RSTAF | 500 | 1 1/8 | 1 1/8 | 2 1/8 | 0 | ||||
34928 | RSTC | 0 | 0 | |||||||
34929 | RSTEX | 0 | 46.87 | 46.87 | 46.87 | 0 | ||||
34930 | RSTI | 200 | 12 1/4 | 13 1/8 | 13 1/8 | 12 1/4 | 12 1/4 | 12 1/2 | 143100 | |
34931 | RSTO | 400 | 1 29/32 | 1 7/8 | 1 15/16 | 1 7/8 | 1 29/32 | 1 15/16 | 7000 | |
34932 | RSTOW | 2000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 4700 | |
34933 | RSTXX | 0 | 0.42 | 2.97 | 3.01 | 2450 | ||||
34934 | RSVC | 5000 | 26 1/4 | 26 | 26 1/4 | 25 3/4 | 25 3/4 | 26 1/2 | 18100 | |
34935 | RSVPX | 0 | 26.08 | 26.08 | 26.08 | 0 | ||||
34936 | RSWS | 0 | 0 | |||||||
34937 | RSWSY | 0 | 26.2500 | 0 | ||||||
34938 | RSXIX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
34939 | RSXLX | 0 | 10.85 | 10.85 | 10.85 | 0 | ||||
34940 | RSYS | 1000 | 44 3/8 | 45 1/2 | 47 3/4 | 44 | 44 1/8 | 44 3/8 | 774100 | |
34941 | RT | 300 | 13 7/8 | 13 7/8 | 14 1/4 | 0 | ||||
34942 | RTAN | 100 | 2.5000 | 0.2500 | 2.5000 | 0 | ||||
34943 | RTAWX | 0 | 31.14 | 31.14 | 32.69 | 0 | ||||
34944 | RTBBF | 0 | 5.2500 | 0 | ||||||
34945 | RTBCX | 0 | 34.12 | 34.12 | 35.82 | 0 | ||||
34946 | RTCS | 0 | 0 | |||||||
34947 | RTEC | 500 | 3 3/4 | 3 9/16 | 3 3/4 | 3 9/16 | 3 1/2 | 3 3/4 | 65400 | |
34948 | RTEL | 100 | 9 1/2 | 10 | 10 | 9 1/2 | 9 1/2 | 10 | 28800 | |
34949 | RTEN | 0 | 0 | |||||||
34950 | RTETX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
34951 | RTEX | 2000 | 24 1/4 | 23 3/4 | 24 1/4 | 23 3/4 | 23 7/8 | 24 1/2 | 29600 | |
34952 | RTEXX | 0 | 0.34 | 2.41 | 2.44 | 1536 | ||||
34953 | RTFDX | 0 | 33.08 | 33.08 | 33.08 | 0 | ||||
34954 | RTFTX | 0 | 10.21 | 10.21 | 10.21 | 0 | ||||
34955 | RTFXX | 0 | 0.46 | 2.91 | 2.95 | 20331 | ||||
34956 | RTGSX | 0 | 12.64 | 12.64 | 13.27 | 0 | ||||
34957 | RTI | 300 | 21 1/4 | 22 | 22 | 21 1/4 | 21 1/8 | 21 3/4 | 1800 | |
34958 | RTIC | 600 | 4 5/8 | 4 11/16 | 4 11/16 | 4 5/8 | 4 5/8 | 4 11/16 | 4100 | |
34959 | RTID | 0 | 0 | |||||||
34960 | RTII | 200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 3/4 | 200 | |
34961 | RTIR | 0 | 0 | |||||||
34962 | RTIT | 0 | 0 | |||||||
34963 | RTK | 100 | 18 3/4 | 17 7/8 | 19 3/8 | 0 | ||||
34964 | RTKA | 0 | 0 | |||||||
34965 | RTKN | 0 | 0 | |||||||
34966 | RTL | 0 | 304.21 | 302.65 | 305.42 | 302.41 | 0 | |||
34967 | RTMCX | 0 | 30.58 | 30.58 | 32.10 | 0 | ||||
34968 | RTMF | 2000 | 3.1250 | 3.1250 | 3.3750 | 3.1250 | 3.1250 | 3.3750 | 3400 | |
34969 | RTMXX | 0 | 0.45 | 4.66 | 4.76 | 1465 | ||||
34970 | RTN | 200 | 51 3/4 | 52 5/8 | 52 3/4 | 51 3/4 | 52 | 52 1/2 | 1200 | |
34971 | RTNA | 0 | 0 | |||||||
34972 | RTNB | 0 | 0 | |||||||
34973 | RTNC | 500 | 0.5500 | 0 | ||||||
34974 | RTND | 0 | 0 | |||||||
34975 | RTNE | 0 | 0 | |||||||
34976 | RTNG | 0 | 0 | |||||||
34977 | RTNH | 0 | 0 | |||||||
34978 | RTNI | 0 | 0 | |||||||
34979 | RTNK | 0 | 0 | |||||||
34980 | RTNKP | 0 | 0 | |||||||
34981 | RTNL | 0 | 0 | |||||||
34982 | RTNM | 0 | 0 | |||||||
34983 | RTNN | 0 | 0 | |||||||
34984 | RTNO | 0 | 0 | |||||||
34985 | RTNR | 0 | 0 | |||||||
34986 | RTNS | 0 | 0 | |||||||
34987 | RTNT | 0 | 0 | |||||||
34988 | RTNV | 0 | 0 | |||||||
34989 | RTNW | 0 | 0 | |||||||
34990 | RTNX | 0 | 0 | |||||||
34991 | RTNY | 0 | 0 | |||||||
34992 | RTNZ | 0 | 0 | |||||||
34993 | RTNw | 0 | 42 7/8 | 44 1/8 | 0 | |||||
34994 | RTOK | 0 | 0 | |||||||
34995 | RTR | 0 | 0 | |||||||
34996 | RTRHF | 0 | 12.6250 | 0 | ||||||
34997 | RTRK | 10000 | 6 3/8 | 6 1/4 | 6 5/8 | 6 1/4 | 6 3/8 | 6 1/2 | 72900 | |
34998 | RTRS | 0 | 0 | |||||||
34999 | RTRSY | 100 | 72 1/4 | 72 5/8 | 72 3/4 | 72 | 72 1/8 | 72 1/4 | 199200 | |
35000 | RTSE | 0 | 0 | |||||||
35001 | RTST | 3000 | 5 9/32 | 5 1/4 | 5 1/2 | 5 1/8 | 5 1/4 | 5 5/8 | 20300 | |
35002 | RTSTR | 200 | 3/16 | 0 | ||||||
35003 | RTT | 0 | 2 | 2 3/4 | 0 | |||||
35004 | RTTL | 100 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
35005 | RTTXX | 0 | 0.45 | 4.97 | 5.18 | 6271 | ||||
35006 | RTWI | 200 | 16 1/2 | 15 1/4 | 16 1/2 | 15 1/4 | 15 1/4 | 16 1/2 | 15100 | |
35007 | RTWO | 5000 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5000 | |||
35008 | RTZ | 200 | 66 7/8 | 64 3/8 | 65 5/8 | 0 | ||||
35009 | RTZA | 0 | 0 | |||||||
35010 | RTZB | 0 | 0 | |||||||
35011 | RTZD | 0 | 0 | |||||||
35012 | RTZG | 0 | 0 | |||||||
35013 | RTZI | 0 | 0 | |||||||
35014 | RTZK | 0 | 0 | |||||||
35015 | RTZT | 0 | 0 | |||||||
35016 | RTZY | 0 | 0 | |||||||
35017 | RUA | 0 | 424.49 | 425.17 | 427.58 | 423.06 | 0 | |||
35018 | RUBB | 2200 | 3 7/8 | 3 7/8 | 4 1/4 | 3 7/8 | 3 7/8 | 4 1/8 | 8100 | |
35019 | RUDY | 1000 | 5.3750 | 0 | ||||||
35020 | RUI | 0 | 400.41 | 401.02 | 403.52 | 398.95 | 0 | |||
35021 | RUK | 200 | 35 1/8 | 37 7/8 | 39 1/8 | 0 | ||||
35022 | RULE | 0 | 0 | |||||||
35023 | RULR | 0 | 0 | |||||||
35024 | RUMC | 5000 | 0.0150 | 0 | ||||||
35025 | RUN | 5000 | 4 1/8 | 3 7/8 | 4 3/8 | 0 | ||||
35026 | RUNI | 4000 | 3 15/16 | 3 7/8 | 3 15/16 | 3 7/8 | 3 7/8 | 4 1/8 | 7000 | |
35027 | RUNR | 300 | 4 1/2 | 4 1/2 | 4 7/8 | 0 | ||||
35028 | RUOK | 24000 | 3 1/2 | 3 1/2 | 3 3/4 | 3 1/2 | 3 1/2 | 3 3/4 | 54100 | |
35029 | RUOKW | 1600 | 1/2 | 7/16 | 9/16 | 7/16 | 7/16 | 5/8 | 344100 | |
35030 | RUOKZ | 5000 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 7/32 | 10000 | |
35031 | RUP | 0 | 0 | |||||||
35032 | RUPC | 0 | 0 | |||||||
35033 | RUPV | 0 | 0 | |||||||
35034 | RURL | 100 | 35 3/4 | 35 3/4 | 36 1/4 | 35 3/4 | 35 3/4 | 36 1/8 | 66800 | |
35035 | RUS | 100 | 17 7/8 | 17 3/4 | 18 1/4 | 0 | ||||
35036 | RUS.A | 0 | 0 | |||||||
35037 | RUS.B | 0 | 0 | |||||||
35038 | RUSA | 0 | 0 | |||||||
35039 | RUSAF | 2000 | 2 47/64 | 2 1/2 | 2 7/8 | 0 | ||||
35040 | RUSB | 1000 | 0.1875 | 0 | ||||||
35041 | RUSE | 0 | 0 | |||||||
35042 | RUSH | 10000 | 12 5/8 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 3/4 | 19600 | |
35043 | RUSI | 0 | 0 | |||||||
35044 | RUSIA | 0 | 0 | |||||||
35045 | RUSO | 0 | 0 | |||||||
35046 | RUSW | 0 | 0 | |||||||
35047 | RUSXX | 0 | 0.65 | 4.75 | 4.92 | 11309 | ||||
35048 | RUT | 0 | 351.38 | 352.29 | 352.64 | 350.60 | 0 | |||
35049 | RUTE | 0 | 0 | |||||||
35050 | RUTXX | 0 | 0.67 | 4.33 | 4.42 | 1495 | ||||
35051 | RUV | 0 | 351.26 | 351.26 | 351.26 | 351.26 | 0 | |||
35052 | RVALX | 0 | 14.55 | 14.55 | 14.55 | 0 | ||||
35053 | RVCEX | 0 | 15.72 | 15.72 | 16.46 | 0 | ||||
35054 | RVCFX | 0 | 8.96 | 8.96 | 9.24 | 0 | ||||
35055 | RVCGX | 0 | 15.21 | 15.21 | 15.93 | 0 | ||||
35056 | RVCXX | 0 | 0.15 | 4.30 | 4.39 | 1284 | ||||
35057 | RVEE | 800 | 1 5/8 | 1 19/32 | 1 5/8 | 1 19/32 | 1 19/32 | 1 11/16 | 5500 | |
35058 | RVFD | 10000 | 17 | 17 9/16 | 17 9/16 | 16 7/8 | 16 7/8 | 17 1/4 | 43200 | |
35059 | RVGXX | 0 | 0.39 | 4.86 | 4.98 | 1797 | ||||
35060 | RVHC | 200 | 13.2500 | 0 | ||||||
35061 | RVM | 0 | 0 | |||||||
35062 | RVMI | 0 | 0 | |||||||
35063 | RVMP | 400 | 4.7500 | 0 | ||||||
35064 | RVNL | 100 | 5.5000 | 0 | ||||||
35065 | RVR | 200 | 5 7/16 | 0 | ||||||
35066 | RVRS | 0 | 0 | |||||||
35067 | RVSA | 500 | 16.5000 | 0 | ||||||
35068 | RVSB | 2000 | 17 1/4 | 16 1/4 | 17 1/2 | 0 | ||||
35069 | RVT | 500 | 12 3/4 | 12 7/8 | 12 7/8 | 12 3/4 | 12 5/8 | 13 | 6300 | |
35070 | RVTNX | 0 | 9.91 | 9.91 | 10.22 | 0 | ||||
35071 | RVTp | 400 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 400 | |||
35072 | RVW | 1000 | 20 | 20 1/8 | 20 3/8 | 0 | ||||
35073 | RVWP | 0 | 0 | |||||||
35074 | RVWT | 0 | 0 | |||||||
35075 | RVWU | 0 | 0 | |||||||
35076 | RWAG | 0 | 0 | |||||||
35077 | RWAGY | 0 | 0 | |||||||
35078 | RWAV | 2000 | 13 1/2 | 13 1/2 | 14 1/4 | 13 1/4 | 13 1/2 | 13 3/4 | 333400 | |
35079 | RWAY | 800 | 9 5/8 | 10 | 10 | 9 5/8 | 9 5/8 | 10 | 194800 | |
35080 | RWEO | 0 | 0 | |||||||
35081 | RWIN | 1700 | 33 3/8 | 33 3/4 | 33 7/8 | 32 7/8 | 33 1/8 | 33 3/8 | 667600 | |
35082 | RWMC | 4000 | 1.5300 | 1.5000 | 2.0000 | 0 | ||||
35083 | RWN | 0 | 0 | |||||||
35084 | RWNS | 300 | 17.2500 | 0 | ||||||
35085 | RWNY | 400 | 1.7500 | 0.3750 | 1.2500 | 0 | ||||
35086 | RWPI | 100 | 0.7500 | 0.7500 | 1.5000 | 0 | ||||
35087 | RWSP | 0 | 0 | |||||||
35088 | RWTI | 200 | 35 1/8 | 36 1/16 | 36 1/16 | 35 | 35 1/8 | 35 1/2 | 18400 | |
35089 | RWTIP | 100 | 36 3/8 | 37 3/8 | 37 3/8 | 36 3/8 | 36 3/8 | 36 3/4 | 8000 | |
35090 | RWTIW | 1000 | 21 1/8 | 20 | 20 7/8 | 0 | ||||
35091 | RX | 0 | 0 | |||||||
35092 | RXBGF | 0 | 2.8750 | 0 | ||||||
35093 | RXC | 0 | 0 | |||||||
35094 | RXCD | 0 | 0 | |||||||
35095 | RXH | 0 | 306.30 | 305.18 | 307.10 | 304.42 | 0 | |||
35096 | RXL | 1000 | 13 7/8 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 14 1/8 | 2000 | |
35097 | RXLA | 0 | 0 | |||||||
35098 | RXM | 1600 | 1/8 | 13200 | ||||||
35099 | RXN | 100 | 13 5/8 | 13 1/2 | 13 5/8 | 13 1/2 | 13 1/4 | 13 5/8 | 400 | |
35100 | RXNA | 0 | 0 | |||||||
35101 | RXNC | 0 | 0 | |||||||
35102 | RXNI | 0 | 0 | |||||||
35103 | RXNK | 0 | 0 | |||||||
35104 | RXNM | 0 | 0 | |||||||
35105 | RXNN | 0 | 0 | |||||||
35106 | RXNO | 0 | 0 | |||||||
35107 | RXNW | 0 | 0 | |||||||
35108 | RXNX | 0 | 0 | |||||||
35109 | RXP | 0 | 403.75 | 401.50 | 404.78 | 401.08 | 0 | |||
35110 | RXR | 200 | 35 7/8 | 35 7/8 | 35 7/8 | 35 7/8 | 35 5/8 | 36 1/8 | 200 | |
35111 | RXRA | 0 | 0 | |||||||
35112 | RXRC | 0 | 0 | |||||||
35113 | RXRE | 0 | 0 | |||||||
35114 | RXRG | 0 | 0 | |||||||
35115 | RXRH | 0 | 0 | |||||||
35116 | RXRI | 0 | 0 | |||||||
35117 | RXRK | 0 | 0 | |||||||
35118 | RXRO | 0 | 0 | |||||||
35119 | RXRS | 0 | 0 | |||||||
35120 | RXRT | 0 | 0 | |||||||
35121 | RXRV | 0 | 0 | |||||||
35122 | RXRW | 0 | 0 | |||||||
35123 | RXRX | 0 | 0 | |||||||
35124 | RXRY | 0 | 0 | |||||||
35125 | RXSD | 1000 | 25 3/8 | 27 | 27 | 25 3/8 | 25 1/4 | 25 5/8 | 296700 | |
35126 | RXT | 1000 | 25 3/4 | 26 1/4 | 26 1/4 | 25 3/4 | 25 1/2 | 25 7/8 | 1700 | |
35127 | RXTC | 0 | 0 | |||||||
35128 | RXTI | 0 | 0 | |||||||
35129 | RXTJ | 0 | 0 | |||||||
35130 | RXTM | 0 | 0 | |||||||
35131 | RXTN | 0 | 0 | |||||||
35132 | RXTR | 0 | 0 | |||||||
35133 | RXTS | 0 | 0 | |||||||
35134 | RXTXX | 0 | 0.48 | 3.17 | 3.20 | 1977 | ||||
35135 | RXTw | 0 | 22 | 23 3/4 | 0 | |||||
35136 | RY | 200 | 36 3/4 | 37 | 37 | 36 5/8 | 3200 | |||
35137 | RYA | 0 | 0 | |||||||
35138 | RYAN | 1000 | 7 | 7 1/8 | 7 1/8 | 6 7/8 | 6 7/8 | 7 1/16 | 290100 | |
35139 | RYBO | 500 | 1.5625 | 1.6250 | 1.6250 | 1.5625 | 1.5000 | 1.8125 | 1200 | |
35140 | RYC | 400 | 85 | 85 | 85 | 85 | 85 5/8 | 86 | 400 | |
35141 | RYCA | 0 | 0 | |||||||
35142 | RYCB | 0 | 0 | |||||||
35143 | RYCC | 0 | 0 | |||||||
35144 | RYCD | 0 | 0 | |||||||
35145 | RYCE | 0 | 0 | |||||||
35146 | RYCI | 0 | 0 | |||||||
35147 | RYCW | 0 | 0 | |||||||
35148 | RYCX | 0 | 0 | |||||||
35149 | RYCY | 0 | 0 | |||||||
35150 | RYDL | 0 | 0 | |||||||
35151 | RYE | 0 | 0 | |||||||
35152 | RYEE | 7500 | 0.2016 | 0 | ||||||
35153 | RYEQX | 0 | 6.28 | 6.28 | 6.28 | 0 | ||||
35154 | RYFC | 7000 | 0.8750 | 0.3750 | 2.0000 | 0 | ||||
35155 | RYFL | 200 | 5/8 | 1/2 | 5/8 | 1/2 | 1/2 | 5/8 | 199800 | |
35156 | RYG | 200 | 17 7/8 | 18 | 18 | 17 7/8 | 1500 | |||
35157 | RYGBX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
35158 | RYHO | 0 | 0 | |||||||
35159 | RYJUX | 0 | 9.02 | 9.02 | 9.02 | 0 | ||||
35160 | RYK | 1200 | 14 | 13 5/8 | 14 1/2 | 0 | ||||
35161 | RYKA | 2000 | 0.3400 | 0.3200 | 0.3600 | 0.2900 | 0.3400 | 0.3600 | 149600 | |
35162 | RYKB | 0 | 0 | |||||||
35163 | RYKC | 0 | 0 | |||||||
35164 | RYKI | 0 | 0 | |||||||
35165 | RYKV | 0 | 0 | |||||||
35166 | RYL | 5000 | 12 1/8 | 13 3/4 | 14 1/8 | 0 | ||||
35167 | RYLI | 0 | 0 | |||||||
35168 | RYLN | 0 | 0 | |||||||
35169 | RYLP | 0 | 0 | |||||||
35170 | RYLPX | 0 | 6.69 | 6.69 | 6.69 | 0 | ||||
35171 | RYMXX | 0 | 0.16 | 4.33 | 4.46 | 1804 | ||||
35172 | RYN | 200 | 39 | 38 5/8 | 39 1/8 | 0 | ||||
35173 | RYN.V | 0 | 0 | |||||||
35174 | RYNB | 0 | 0 | |||||||
35175 | RYNC | 0 | 0 | |||||||
35176 | RYNI | 0 | 0 | |||||||
35177 | RYNK | 0 | 0 | |||||||
35178 | RYNVX | 0 | 18.57 | 18.57 | 18.57 | 0 | ||||
35179 | RYO | 700 | 3 5/8 | 3 11/16 | 3 11/16 | 3 5/8 | 3 9/16 | 3 13/16 | 4800 | |
35180 | RYOA | 0 | 0 | |||||||
35181 | RYOC | 0 | 0 | |||||||
35182 | RYOCX | 0 | 18.50 | 18.50 | 18.50 | 0 | ||||
35183 | RYOD | 0 | 0 | |||||||
35184 | RYOE | 0 | 0 | |||||||
35185 | RYOG | 0 | 0 | |||||||
35186 | RYOI | 0 | 0 | |||||||
35187 | RYOL | 0 | 0 | |||||||
35188 | RYOM | 0 | 0 | |||||||
35189 | RYON | 0 | 0 | |||||||
35190 | RYOO | 0 | 0 | |||||||
35191 | RYOT | 0 | 0 | |||||||
35192 | RYOTX | 0 | 8.37 | 8.37 | 8.37 | 0 | ||||
35193 | RYOW | 0 | 0 | |||||||
35194 | RYPMX | 0 | 8.64 | 8.64 | 8.64 | 0 | ||||
35195 | RYPRX | 0 | 8.17 | 8.17 | 8.17 | 0 | ||||
35196 | RYQ | 0 | 0 | |||||||
35197 | RYQP | 0 | 0 | |||||||
35198 | RYR | 10000 | 11/32 | 1/8 | 15/32 | 0 | ||||
35199 | RYRN | 0 | 0 | |||||||
35200 | RYRS | 0 | 0 | |||||||
35201 | RYUL | 0 | 0 | |||||||
35202 | RYURX | 0 | 6.84 | 6.84 | 6.84 | 0 | ||||
35203 | RYVFX | 0 | 11.06 | 11.06 | 11.06 | 0 | ||||
35204 | RYWR | 0 | 0 | |||||||
35205 | RYWRF | 0 | 5.5500 | 0 | ||||||
35206 | RZYM | 1000 | 11 | 11 3/4 | 11 3/4 | 11 | 11 | 11 5/8 | 12100 | |
35207 | S | 100 | 49 | 49 | 49 5/8 | 48 3/4 | 48 7/8 | 49 1/8 | 33900 | |
35208 | S.ACT | 0 | 0 | |||||||
35209 | S.AGA | 0 | 0 | |||||||
35210 | S.AKT | 0 | 0 | |||||||
35211 | S.ASG | 0 | 0 | |||||||
35212 | S.AST | 0 | 0 | |||||||
35213 | S.ATC | 0 | 0 | |||||||
35214 | S.ATL | 0 | 0 | |||||||
35215 | S.AVT | 0 | 0 | |||||||
35216 | S.AXT | 0 | 0 | |||||||
35217 | S.BLS | 0 | 0 | |||||||
35218 | S.BOF | 0 | 0 | |||||||
35219 | S.CAT | 0 | 0 | |||||||
35220 | S.CIC | 0 | 0 | |||||||
35221 | S.CLS | 0 | 0 | |||||||
35222 | S.CRD | 0 | 0 | |||||||
35223 | S.ESL | 0 | 0 | |||||||
35224 | S.EUG | 0 | 0 | |||||||
35225 | S.FER | 0 | 0 | |||||||
35226 | S.FOH | 0 | 0 | |||||||
35227 | S.GLK | 0 | 0 | |||||||
35228 | S.GTI | 0 | 0 | |||||||
35229 | S.IFV | 0 | 0 | |||||||
35230 | S.IKA | 0 | 0 | |||||||
35231 | S.INC | 0 | 0 | |||||||
35232 | S.INV | 0 | 0 | |||||||
35233 | S.IVD | 0 | 0 | |||||||
35234 | S.KON | 0 | 0 | |||||||
35235 | S.MOD | 0 | 0 | |||||||
35236 | S.MTP | 0 | 0 | |||||||
35237 | S.NBK | 0 | 0 | |||||||
35238 | S.NOR | 0 | 0 | |||||||
35239 | S.OKP | 0 | 0 | |||||||
35240 | S.OMG | 0 | 0 | |||||||
35241 | S.PER | 0 | 0 | |||||||
35242 | S.PLM | 0 | 0 | |||||||
35243 | S.PNU | 0 | 0 | |||||||
35244 | S.PRC | 0 | 0 | |||||||
35245 | S.PRV | 0 | 0 | |||||||
35246 | S.RAT | 0 | 0 | |||||||
35247 | S.SAA | 0 | 0 | |||||||
35248 | S.SAN | 0 | 0 | |||||||
35249 | S.SCA | 0 | 0 | |||||||
35250 | S.SEB | 0 | 0 | |||||||
35251 | S.SGI | 0 | 0 | |||||||
35252 | S.SHB | 0 | 0 | |||||||
35253 | S.SKA | 0 | 0 | |||||||
35254 | S.SKG | 0 | 0 | |||||||
35255 | S.STE | 0 | 0 | |||||||
35256 | S.STO | 0 | 0 | |||||||
35257 | S.SVD | 0 | 0 | |||||||
35258 | S.SWB | 0 | 0 | |||||||
35259 | S.SYD | 0 | 0 | |||||||
35260 | S.THI | 0 | 0 | |||||||
35261 | S.TID | 0 | 0 | |||||||
35262 | S.TLA | 0 | 0 | |||||||
35263 | S.TRG | 0 | 0 | |||||||
35264 | S.TRL | 0 | 0 | |||||||
35265 | SA | 1500 | 2 1/8 | 0 | ||||||
35266 | SAB | 1000 | 32 1/8 | 31 3/4 | 32 1/8 | 31 3/4 | 31 5/8 | 32 1/4 | 1300 | |
35267 | SABB | 400 | 28 1/4 | 28 3/4 | 28 3/4 | 28 1/8 | 28 | 28 3/4 | 1700 | |
35268 | SABC | 1200 | 13 1/8 | 13 | 13 3/4 | 0 | ||||
35269 | SABI | 700 | 13 7/8 | 13 3/4 | 13 15/16 | 13 3/4 | 13 3/4 | 14 1/4 | 4200 | |
35270 | SABL | 0 | 0 | |||||||
35271 | SABM | 0 | 0 | |||||||
35272 | SABO | 0 | 0 | |||||||
35273 | SABR | 0 | 0 | |||||||
35274 | SAC | 0 | 0 | |||||||
35275 | SACE | 400 | 17.5000 | 16.5000 | 17.8750 | 0 | ||||
35276 | SACI | 0 | 0 | |||||||
35277 | SACL | 0 | 0 | |||||||
35278 | SACPX | 0 | 19.58 | 19.58 | 19.58 | 0 | ||||
35279 | SACR | 0 | 0 | |||||||
35280 | SACX | 0 | 0 | |||||||
35281 | SACp | 100 | 34 3/4 | 0 | ||||||
35282 | SADL | 8800 | 8 3/4 | 8 3/4 | 10 1/2 | 0 | ||||
35283 | SAES | 0 | 0 | |||||||
35284 | SAESY | 100 | 10 7/8 | 10 31/64 | 10 7/8 | 10 31/64 | 10 1/2 | 10 7/8 | 5200 | |
35285 | SAF | 500 | 13 1/8 | 13 | 13 3/8 | 0 | ||||
35286 | SAFC | 300 | 41 1/4 | 39 3/8 | 41 1/2 | 39 3/8 | 41 1/8 | 41 1/4 | 1154300 | |
35287 | SAFE | 100 | 13 1/4 | 12 1/4 | 13 1/4 | 12 | 12 3/4 | 13 1/8 | 14300 | |
35288 | SAFEX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
35289 | SAFGX | 0 | 16.32 | 16.32 | 16.32 | 0 | ||||
35290 | SAFHX | 0 | 8.81 | 8.81 | 8.81 | 0 | ||||
35291 | SAFIX | 0 | 21.74 | 21.74 | 21.74 | 0 | ||||
35292 | SAFM | 2500 | 15 15/16 | 16 | 16 3/16 | 15 7/8 | 15 3/4 | 16 1/8 | 39600 | |
35293 | SAFQX | 0 | 17.51 | 17.51 | 17.51 | 0 | ||||
35294 | SAFR | 4000 | 1.1875 | 1.1875 | 1.8750 | 0 | ||||
35295 | SAFT | 5000 | 11 3/8 | 12 1/4 | 12 1/4 | 10 5/8 | 10 5/8 | 11 3/8 | 47300 | |
35296 | SAFXX | 0 | 0.43 | 4.66 | 4.77 | 1580 | ||||
35297 | SAG | 0 | 0 | |||||||
35298 | SAGA | 0 | 0 | |||||||
35299 | SAGAX | 0 | 10.28 | 10.28 | 10.79 | 0 | ||||
35300 | SAGBX | 0 | 30.13 | 30.13 | 30.13 | 0 | ||||
35301 | SAGC | 2500 | 3 7/8 | 3 7/8 | 4 1/2 | 3 7/8 | 3 7/8 | 4 1/2 | 5900 | |
35302 | SAGCW | 1300 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 1300 | |
35303 | SAGCX | 0 | 30.16 | 30.16 | 30.16 | 0 | ||||
35304 | SAGE | 100 | 7 1/16 | 6 3/4 | 7 1/16 | 6 3/4 | 6 3/4 | 7 1/2 | 3300 | |
35305 | SAGG | 1000 | 5.7500 | 4.7500 | 6.7500 | 0 | ||||
35306 | SAGH | 0 | 0 | |||||||
35307 | SAGR | 0 | 0 | |||||||
35308 | SAGTX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
35309 | SAGWX | 0 | 5.18 | 5.18 | 5.45 | 0 | ||||
35310 | SAHYX | 0 | 11.51 | 11.51 | 12.08 | 0 | ||||
35311 | SAI | 100 | 41 7/8 | 41 3/4 | 41 7/8 | 41 3/4 | 41 1/2 | 42 | 1300 | |
35312 | SAIC | 0 | 0 | |||||||
35313 | SAIE | 0 | 0 | |||||||
35314 | SAIF | 0 | 0 | |||||||
35315 | SAIFX | 0 | 18.85 | 18.85 | 18.85 | 0 | ||||
35316 | SAII | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1875 | 1000 | |
35317 | SAIK | 0 | 0 | |||||||
35318 | SAIN | 0 | 0 | |||||||
35319 | SAIS | 0 | 0 | |||||||
35320 | SAIY | 0 | 0 | |||||||
35321 | SAIpB | 100 | 26 1/4 | 0 | ||||||
35322 | SAIpD | 1100 | 47 7/8 | 47 3/4 | 48 1/8 | 0 | ||||
35323 | SAIpE | 5300 | 89 5/16 | 0 | ||||||
35324 | SAIpT | 2000 | 26 | 26 | 26 | 26 | 2000 | |||
35325 | SAIpTw | 0 | 0 | |||||||
35326 | SAIpV | 400 | 25 1/2 | 25 3/8 | 25 5/8 | 25 3/8 | 1900 | |||
35327 | SAIw | 0 | 33 5/8 | 34 1/4 | 0 | |||||
35328 | SAJ | 200 | 15 1/4 | 15 1/4 | 15 1/4 | 15 1/4 | 200 | |||
35329 | SAJw | 0 | 14 | 15 | 0 | |||||
35330 | SAKE | 1000 | 0.0010 | 0 | ||||||
35331 | SAL | 400 | 9 | 0 | ||||||
35332 | SALD | 700 | 4 5/8 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 16500 | |
35333 | SALG | 0 | 0 | |||||||
35334 | SALT | 1000 | 6 7/16 | 6 5/8 | 6 3/4 | 6 1/4 | 6 1/4 | 6 5/8 | 32000 | |
35335 | SALV | 100 | 1 5/8 | 1 11/16 | 1 3/4 | 1 5/8 | 1 5/8 | 1 11/16 | 78000 | |
35336 | SALVW | 1000 | 7/32 | 3/16 | 7/32 | 0 | ||||
35337 | SAM | 300 | 12 | 11 1/4 | 11 3/4 | 0 | ||||
35338 | SAMB | 0 | 0 | |||||||
35339 | SAMC | 600 | 37 13/16 | 37 7/8 | 37 7/8 | 37 3/4 | 37 3/4 | 37 7/8 | 10000 | |
35340 | SAMG | 0 | 0 | |||||||
35341 | SAMH | 0 | 0 | |||||||
35342 | SAMK | 0 | 0 | |||||||
35343 | SAML | 0 | 0 | |||||||
35344 | SAMLE | 100 | 0.0625 | 0.1000 | 0.1000 | 0.0625 | 2600 | |||
35345 | SAMN | 0 | 0 | |||||||
35346 | SAMR | 0 | 0 | |||||||
35347 | SAMRX | 0 | 0.83 | 0.83 | 0.83 | 0 | ||||
35348 | SAMS | 800 | 3.3750 | 2.7500 | 4.0000 | 0 | ||||
35349 | SAMUX | 0 | 13.19 | 13.19 | 13.19 | 0 | ||||
35350 | SAMW | 0 | 0 | |||||||
35351 | SAMX | 0 | 0 | |||||||
35352 | SAN | 0 | 0 | |||||||
35353 | SANA | 0 | 0 | |||||||
35354 | SAND | 100 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 | 8 3/4 | 1600 | |
35355 | SANG | 5000 | 22 3/4 | 24 1/2 | 24 1/2 | 22 1/2 | 22 3/4 | 23 1/8 | 99100 | |
35356 | SANM | 1900 | 43 1/2 | 43 3/4 | 44 | 43 | 43 1/4 | 43 3/4 | 439900 | |
35357 | SANO | 100 | 16 1/2 | 17 3/4 | 17 3/4 | 16 1/2 | 16 1/2 | 17 | 24600 | |
35358 | SANS | 2000 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
35359 | SANT | 0 | 0 | |||||||
35360 | SANW | 0 | 0 | |||||||
35361 | SANXX | 0 | 0.62 | 5.02 | 5.19 | 4764 | ||||
35362 | SANY | 0 | 0 | |||||||
35363 | SANYY | 400 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 24 | 400 | |
35364 | SAO | 0 | 0 | |||||||
35365 | SAOPX | 0 | 43.54 | 43.54 | 43.54 | 0 | ||||
35366 | SAPBX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
35367 | SAPCX | 0 | 13.15 | 13.15 | 13.15 | 0 | ||||
35368 | SAPE | 1000 | 42 1/8 | 42 1/2 | 42 15/16 | 42 | 42 | 43 | 13900 | |
35369 | SAPH | 0 | 0 | |||||||
35370 | SAPHY | 0 | 45.7500 | 60.7500 | 61.7500 | 0 | ||||
35371 | SAPOF | 0 | 135.5000 | 0 | ||||||
35372 | SAPSX | 0 | 9.36 | 9.36 | 9.36 | 0 | ||||
35373 | SAR | 100 | 25 3/8 | 25 3/8 | 25 3/8 | 25 3/8 | 25 5/8 | 26 1/8 | 100 | |
35374 | SARC | 0 | 0 | |||||||
35375 | SARD | 0 | 0 | |||||||
35376 | SARH | 4500 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
35377 | SARI | 0 | 0 | |||||||
35378 | SARIQ | 0 | 0 | |||||||
35379 | SARN | 600 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.5000 | 600 | |
35380 | SAS | 200 | 24 7/8 | 12 | 25 | 0 | ||||
35381 | SASBF | 0 | 3.2500 | 0 | ||||||
35382 | SASBX | 0 | 13.92 | 13.92 | 13.92 | 0 | ||||
35383 | SASO | 0 | 0 | |||||||
35384 | SASOY | 500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 1/4 | 12 3/8 | 500 | |
35385 | SASPX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
35386 | SASR | 300 | 33 1/4 | 34 | 34 | 33 1/4 | 32 1/4 | 34 | 600 | |
35387 | SASSX | 0 | 0.76 | 0.76 | 0.76 | 0 | ||||
35388 | SASZ | 0 | 0 | |||||||
35389 | SASZU | 0 | 0 | |||||||
35390 | SASZW | 0 | 0 | |||||||
35391 | SAT | 300 | 24 3/4 | 25 | 25 1/2 | 0 | ||||
35392 | SATC | 700 | 7 1/4 | 7 1/2 | 7 3/4 | 7 1/4 | 7 1/4 | 7 1/2 | 48000 | |
35393 | SATH | 300 | 3 1/8 | 2 15/16 | 3 1/8 | 2 13/16 | 2 5/8 | 3 1/8 | 22100 | |
35394 | SATI | 2100 | 0.5625 | 0.5625 | 0.7500 | 0 | ||||
35395 | SATL | 0 | 0 | |||||||
35396 | SATO | 100 | 0.0001 | 0 | ||||||
35397 | SAU | 1000 | 1 5/8 | 1 9/16 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 65300 | |
35398 | SAV | 0 | 752.79 | 752.79 | 752.79 | 752.79 | 0 | |||
35399 | SAVB | 100 | 24 | 22 | 24 1/2 | 0 | ||||
35400 | SAVL | 0 | 0 | |||||||
35401 | SAVLY | 1000 | 40 | 40 7/8 | 41 5/8 | 39 7/8 | 39 7/8 | 40 1/2 | 203600 | |
35402 | SAVO | 200 | 15 | 14 | 15 | 0 | ||||
35403 | SAVR | 0 | 0 | |||||||
35404 | SAVZ | 0 | 0 | |||||||
35405 | SAVpB | 41000 | 25 | 0 | ||||||
35406 | SAWS | 0 | 0 | |||||||
35407 | SAWT | 0 | 0 | |||||||
35408 | SAZBX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
35409 | SAZD | 0 | 0 | |||||||
35410 | SAZZ | 10000 | 0.1100 | 0.1500 | 0.1500 | 0.1100 | 0.0800 | 0.1400 | 59500 | |
35411 | SB | 12000 | 46 1/8 | 46 3/4 | 46 3/4 | 46 1/8 | 45 7/8 | 46 1/4 | 15100 | |
35412 | SBA | 100 | 25 7/8 | 26 | 26 1/4 | 0 | ||||
35413 | SBAAX | 0 | 17.68 | 17.68 | 18.76 | 0 | ||||
35414 | SBABX | 0 | 17.66 | 17.66 | 17.66 | 0 | ||||
35415 | SBAI | 0 | 0 | |||||||
35416 | SBALX | 0 | 12.95 | 12.95 | 13.60 | 0 | ||||
35417 | SBAM | 2000 | 0.5300 | 0.5000 | 0.5300 | 0.5000 | 0.4500 | 0.5300 | 20300 | |
35418 | SBAO | 0 | 0 | |||||||
35419 | SBAS | 1000 | 3.5000 | 3.1250 | 4.6250 | 0 | ||||
35420 | SBATX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
35421 | SBAU | 0 | 0 | |||||||
35422 | SBAY | 0 | 0 | |||||||
35423 | SBBAX | 0 | 12.20 | 12.20 | 12.84 | 0 | ||||
35424 | SBBHX | 0 | 7.17 | 7.17 | 7.17 | 0 | ||||
35425 | SBBNX | 0 | 13.93 | 13.93 | 14.51 | 0 | ||||
35426 | SBC | 100 | 52 | 52 | 52 1/8 | 52 | 51 3/4 | 52 3/8 | 600 | |
35427 | SBCA | 0 | 0 | |||||||
35428 | SBCB | 0 | 0 | |||||||
35429 | SBCBX | 0 | 11.98 | 11.98 | 11.98 | 0 | ||||
35430 | SBCC | 0 | 0 | |||||||
35431 | SBCD | 0 | 0 | |||||||
35432 | SBCE | 0 | 0 | |||||||
35433 | SBCF | 0 | 0 | |||||||
35434 | SBCFA | 200 | 25 1/2 | 25 1/2 | 26 1/4 | 25 1/2 | 25 1/2 | 26 1/4 | 2400 | |
35435 | SBCGX | 0 | 13.49 | 13.49 | 14.13 | 0 | ||||
35436 | SBCI | 0 | 0 | |||||||
35437 | SBCIX | 0 | 16.99 | 16.99 | 17.88 | 0 | ||||
35438 | SBCK | 0 | 0 | |||||||
35439 | SBCL | 0 | 0 | |||||||
35440 | SBCM | 400 | 8 3/4 | 8 3/4 | 9 1/2 | 0 | ||||
35441 | SBCN | 2000 | 15 1/2 | 15 1/2 | 15 7/8 | 15 1/2 | 15 1/2 | 16 1/4 | 5500 | |
35442 | SBCO | 500 | 26 1/4 | 22 3/4 | 27 3/4 | 0 | ||||
35443 | SBCP | 100 | 39.5000 | 0 | ||||||
35444 | SBCPX | 0 | 11.99 | 11.99 | 12.55 | 0 | ||||
35445 | SBCR | 0 | 0 | |||||||
35446 | SBCS | 0 | 0 | |||||||
35447 | SBCT | 0 | 0 | |||||||
35448 | SBCW | 0 | 0 | |||||||
35449 | SBCX | 0 | 0 | |||||||
35450 | SBCXX | 0 | 0.80 | 4.89 | 5.02 | 269723 | ||||
35451 | SBCY | 0 | 0 | |||||||
35452 | SBDFX | 0 | 7.02 | 7.02 | 7.37 | 0 | ||||
35453 | SBE | 200 | 49 1/8 | 48 7/8 | 49 3/8 | 0 | ||||
35454 | SBEA | 0 | 0 | |||||||
35455 | SBEAX | 0 | 18.12 | 18.12 | 19.07 | 0 | ||||
35456 | SBEB | 0 | 0 | |||||||
35457 | SBEBX | 0 | 17.94 | 17.94 | 17.94 | 0 | ||||
35458 | SBEC | 0 | 0 | |||||||
35459 | SBED | 0 | 0 | |||||||
35460 | SBEE | 0 | 0 | |||||||
35461 | SBEG | 0 | 0 | |||||||
35462 | SBEH | 0 | 0 | |||||||
35463 | SBEI | 400 | 4 3/16 | 4 1/8 | 4 3/16 | 4 1/16 | 4 1/16 | 4 3/16 | 14300 | |
35464 | SBEL | 0 | 0 | |||||||
35465 | SBEN | 0 | 0 | |||||||
35466 | SBEO | 0 | 0 | |||||||
35467 | SBEP | 0 | 0 | |||||||
35468 | SBEQ | 0 | 0 | |||||||
35469 | SBER | 0 | 0 | |||||||
35470 | SBES | 0 | 0 | |||||||
35471 | SBET | 100 | 1.1875 | 1.3125 | 1.3125 | 1.1875 | 1.1875 | 1.3125 | 4000 | |
35472 | SBEX | 0 | 0 | |||||||
35473 | SBEZ | 0 | 0 | |||||||
35474 | SBF | 1000 | 16 5/8 | 16 3/4 | 16 3/4 | 16 5/8 | 16 1/2 | 16 7/8 | 1400 | |
35475 | SBFC | 1100 | 35.0000 | 34.2500 | 38.0000 | 0 | ||||
35476 | SBFCX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
35477 | SBFFX | 0 | 19.14 | 19.14 | 19.14 | 0 | ||||
35478 | SBFL | 1000 | 13 1/2 | 12 3/4 | 13 1/2 | 12 3/4 | 12 1/2 | 13 1/2 | 1300 | |
35479 | SBFLX | 0 | 13.50 | 13.50 | 14.06 | 0 | ||||
35480 | SBFXX | 0 | 0.35 | 4.67 | 4.84 | 454 | ||||
35481 | SBG | 1200 | 9 1/8 | 9 1/8 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 3400 | |
35482 | SBGA | 100 | 15 1/4 | 14 3/4 | 15 1/4 | 0 | ||||
35483 | SBGBX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
35484 | SBGCX | 0 | 16.94 | 16.94 | 16.94 | 0 | ||||
35485 | SBGI | 100 | 24 7/8 | 24 1/2 | 25 1/4 | 24 1/2 | 24 3/4 | 25 1/4 | 59800 | |
35486 | SBGIX | 0 | 9.82 | 9.82 | 10.07 | 0 | ||||
35487 | SBGLX | 0 | 12.78 | 12.78 | 13.38 | 0 | ||||
35488 | SBGXX | 0 | 0.44 | 4.53 | 4.70 | 1348 | ||||
35489 | SBH | 100 | 65 1/4 | 66 3/8 | 66 3/8 | 65 1/4 | 65 7/8 | 66 1/4 | 300 | |
35490 | SBHA | 0 | 0 | |||||||
35491 | SBHB | 0 | 0 | |||||||
35492 | SBHC | 1200 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 9 | 1200 | |
35493 | SBHE | 0 | 0 | |||||||
35494 | SBHG | 0 | 0 | |||||||
35495 | SBHH | 0 | 0 | |||||||
35496 | SBHI | 0 | 0 | |||||||
35497 | SBHL | 0 | 0 | |||||||
35498 | SBHN | 0 | 0 | |||||||
35499 | SBHO | 0 | 0 | |||||||
35500 | SBHP | 0 | 0 | |||||||
35501 | SBHQ | 0 | 0 | |||||||
35502 | SBHX | 0 | 0 | |||||||
35503 | SBHYX | 0 | 11.49 | 11.49 | 11.49 | 0 | ||||
35504 | SBI | 5000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 5000 | |||
35505 | SBIA | 2000 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0600 | 2000 | |
35506 | SBIB | 600 | 16 3/4 | 16 1/2 | 17 | 16 1/2 | 16 1/2 | 17 | 10400 | |
35507 | SBIBX | 0 | 19.39 | 19.39 | 19.39 | 0 | ||||
35508 | SBICX | 0 | 19.11 | 19.11 | 19.11 | 0 | ||||
35509 | SBID | 500 | 0.2187 | 0.2187 | 0.5000 | 0 | ||||
35510 | SBIDX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
35511 | SBIEX | 0 | 19.40 | 19.40 | 20.42 | 0 | ||||
35512 | SBIG | 1000 | 2 7/16 | 2 1/4 | 2 7/16 | 2 1/4 | 2 1/4 | 2 7/16 | 5300 | |
35513 | SBIGE | 500 | 2 5/16 | 2 1/8 | 2 5/16 | 0 | ||||
35514 | SBII | 0 | 0 | |||||||
35515 | SBIO | 500 | 3 9/16 | 3 5/8 | 3 3/4 | 3 9/16 | 3 3/8 | 3 3/4 | 9500 | |
35516 | SBIS | 0 | 0 | |||||||
35517 | SBIT | 600 | 22 3/4 | 22 3/4 | 24 | 0 | ||||
35518 | SBK/WD | 0 | 0 | |||||||
35519 | SBKA | 0 | 0 | |||||||
35520 | SBKB | 0 | 0 | |||||||
35521 | SBKC | 0 | 0 | |||||||
35522 | SBKD | 0 | 0 | |||||||
35523 | SBKG | 0 | 0 | |||||||
35524 | SBKGP | 0 | 0 | |||||||
35525 | SBKI | 0 | 0 | |||||||
35526 | SBKL | 0 | 0 | |||||||
35527 | SBKM | 0 | 0 | |||||||
35528 | SBKS | 0 | 0 | |||||||
35529 | SBKT | 0 | 0 | |||||||
35530 | SBKX | 0 | 0 | |||||||
35531 | SBL | 200 | 46 7/8 | 46 3/4 | 46 7/8 | 46 3/4 | 47 | 47 3/8 | 400 | |
35532 | SBLB | 0 | 0 | |||||||
35533 | SBLC | 0 | 0 | |||||||
35534 | SBLCX | 0 | 6.66 | 6.66 | 6.66 | 0 | ||||
35535 | SBLD | 0 | 0 | |||||||
35536 | SBLG | 0 | 0 | |||||||
35537 | SBLI | 200 | 2 5/16 | 2 3/8 | 2 1/2 | 2 1/4 | 2 5/16 | 2 3/8 | 412700 | |
35538 | SBLK | 0 | 0 | |||||||
35539 | SBLM | 0 | 0 | |||||||
35540 | SBLN | 0 | 0 | |||||||
35541 | SBLO | 0 | 0 | |||||||
35542 | SBLS | 0 | 0 | |||||||
35543 | SBLT | 0 | 0 | |||||||
35544 | SBLTX | 0 | 6.66 | 6.66 | 6.80 | 0 | ||||
35545 | SBLX | 0 | 0 | |||||||
35546 | SBM | 1000 | 3 13/16 | 0 | ||||||
35547 | SBMBX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
35548 | SBMCX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
35549 | SBMGX | 0 | 13.01 | 13.01 | 13.69 | 0 | ||||
35550 | SBMIX | 0 | 10.56 | 10.56 | 10.83 | 0 | ||||
35551 | SBN | 3500 | 1 3/8 | 1 3/8 | 1 3/4 | 0 | ||||
35552 | SBNA | 0 | 0 | |||||||
35553 | SBNE | 0 | 0 | |||||||
35554 | SBNG | 0 | 0 | |||||||
35555 | SBNK | 2500 | 2 1/4 | 2 3/8 | 2 3/8 | 2 1/4 | 2 1/4 | 2 3/8 | 14300 | |
35556 | SBNRX | 0 | 9.55 | 9.55 | 9.74 | 0 | ||||
35557 | SBNXX | 0 | 0.48 | 3.39 | 3.43 | 1857 | ||||
35558 | SBNYX | 0 | 13.52 | 13.52 | 14.08 | 0 | ||||
35559 | SBO | 200 | 18 | 17 1/8 | 18 1/4 | 0 | ||||
35560 | SBOA | 0 | 0 | |||||||
35561 | SBOAX | 0 | 13.39 | 13.39 | 14.09 | 0 | ||||
35562 | SBOBX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
35563 | SBOC | 0 | 0 | |||||||
35564 | SBOE | 0 | 0 | |||||||
35565 | SBOF | 0 | 0 | |||||||
35566 | SBOG | 0 | 0 | |||||||
35567 | SBOI | 0 | 0 | |||||||
35568 | SBOL | 0 | 0 | |||||||
35569 | SBON | 7300 | 0.2200 | 0.1900 | 0.2300 | 0.1900 | 0.1900 | 0.2300 | 14200 | |
35570 | SBOR | 0 | 0 | |||||||
35571 | SBOT | 0 | 0 | |||||||
35572 | SBOU | 0 | 0 | |||||||
35573 | SBOY | 0 | 0 | |||||||
35574 | SBP | 5000 | 11/16 | 0 | ||||||
35575 | SBPC | 700 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0600 | 0.0900 | 4000 | |
35576 | SBR | 700 | 11 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
35577 | SBRMF | 0 | 6.6250 | 0 | ||||||
35578 | SBRXX | 0 | 0.62 | 4.79 | 4.91 | 13201 | ||||
35579 | SBRY | 0 | 0 | |||||||
35580 | SBS | 100 | 24 5/8 | 24 3/4 | 25 1/8 | 0 | ||||
35581 | SBSBX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
35582 | SBSE | 100 | 26 1/2 | 25 3/4 | 26 1/2 | 24 7/8 | 25 7/8 | 26 1/2 | 104200 | |
35583 | SBSHX | 0 | 9.80 | 9.80 | 9.80 | 0 | ||||
35584 | SBSI | 100 | 16.0000 | 0 | ||||||
35585 | SBSL | 0 | 0 | |||||||
35586 | SBSTX | 0 | 4.09 | 4.09 | 4.09 | 0 | ||||
35587 | SBSX | 0 | 0 | |||||||
35588 | SBT | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/4 | 1500 | |||
35589 | SBTC | 0 | 0 | |||||||
35590 | SBTD | 0 | 0 | |||||||
35591 | SBTK | 400 | 14 | 13 1/4 | 14 | 0 | ||||
35592 | SBTL | 100 | 64.0000 | 0 | ||||||
35593 | SBTV | 0 | 0 | |||||||
35594 | SBTVF | 300 | 17 3/8 | 18 | 18 | 17 3/8 | 17 3/8 | 18 | 10000 | |
35595 | SBTVG | 10 | 97 1/2 | 98 | 98 | 97 1/2 | 96 7/8 | 98 | 110 | |
35596 | SBTXX | 0 | 0.48 | 4.71 | 4.79 | 1120 | ||||
35597 | SBUC | 0 | 0 | |||||||
35598 | SBUCD | 300 | 1 3/8 | 1 1/4 | 1 1/2 | 0 | ||||
35599 | SBUF | 3800 | 11/16 | 11/16 | 11/16 | 11/16 | 5/8 | 7/8 | 7400 | |
35600 | SBUFC | 160 | 1 7/8 | 1 7/8 | 2 3/8 | 0 | ||||
35601 | SBUFW | 13000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 13000 | |
35602 | SBUM | 12000 | 0.1250 | 0 | ||||||
35603 | SBUWC | 2000 | 1/16 | 1/16 | 3/32 | 2000 | ||||
35604 | SBUX | 1000 | 35 1/2 | 36 | 36 1/2 | 35 3/8 | 35 3/8 | 35 1/2 | 573500 | |
35605 | SBUXG | 10 | 184 | 174 1/2 | 179 1/2 | 0 | ||||
35606 | SBUXH | 10 | 160 7/8 | 160 7/8 | 160 7/8 | 160 7/8 | 159 1/2 | 161 1/4 | 10 | |
35607 | SBV$ | 0 | 0 | |||||||
35608 | SBVA | 1300 | 14.0000 | 0 | ||||||
35609 | SBVG | 0 | 0 | |||||||
35610 | SBW | 100 | 14 1/4 | 14 1/8 | 14 1/2 | 0 | ||||
35611 | SBWA | 0 | 0 | |||||||
35612 | SBWR | 0 | 0 | |||||||
35613 | SBWRY | 0 | 25.0625 | 0 | ||||||
35614 | SBYT | 15000 | 5 | 5 1/4 | 5 1/4 | 5 | 5 | 5 1/4 | 157900 | |
35615 | SBpC | 100 | 25 1/4 | 0 | ||||||
35616 | SBpD | 3300 | 25 | 25 | 25 | 25 | 3300 | |||
35617 | SBpE | 1000 | 25 3/4 | 25 3/4 | 26 | 25 3/4 | 4000 | |||
35618 | SBpG | 100 | 26 1/4 | 26 | 26 1/4 | 26 | 3200 | |||
35619 | SC | 100 | 92 7/8 | 100 1/8 | 100 7/8 | 0 | ||||
35620 | SCA | 200 | 37 7/8 | 37 5/8 | 38 1/4 | 0 | ||||
35621 | SCABX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
35622 | SCAIX | 0 | 13.50 | 13.50 | 14.03 | 0 | ||||
35623 | SCAL | 2500 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 56800 | |
35624 | SCALX | 0 | 12.50 | 12.50 | 12.50 | 0 | ||||
35625 | SCAN | 2000 | 5 1/4 | 5 3/16 | 5 1/4 | 5 3/16 | 5 3/16 | 5 3/8 | 8200 | |
35626 | SCAPX | 0 | 11.71 | 11.71 | 11.71 | 0 | ||||
35627 | SCAS | 2500 | 0.1500 | 0.1100 | 0.1500 | 0 | ||||
35628 | SCASQ | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35629 | SCAXX | 0 | 0.73 | 2.85 | 2.90 | 670 | ||||
35630 | SCBAX | 0 | 15.72 | 15.72 | 15.72 | 0 | ||||
35631 | SCBBX | 0 | 12.19 | 12.19 | 12.19 | 0 | ||||
35632 | SCBI | 200 | 18 | 18 | 18 | 18 | 17 1/4 | 18 | 200 | |
35633 | SCC | 800 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | ||||
35634 | SCCB | 400 | 15 | 15 | 16 1/2 | 0 | ||||
35635 | SCCI | 700 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 6.5000 | 700 | |
35636 | SCCN | 0 | 0 | |||||||
35637 | SCCO | 0 | 0 | |||||||
35638 | SCCP | 0 | 0 | |||||||
35639 | SCCPA | 700 | 9.2500 | 0 | ||||||
35640 | SCD | 0 | 0 | |||||||
35641 | SCD.A | 0 | 0 | |||||||
35642 | SCDC | 0 | 0 | |||||||
35643 | SCDGX | 0 | 24.23 | 24.23 | 24.23 | 0 | ||||
35644 | SCDO | 100 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | 12.2500 | 14.2500 | 200 | |
35645 | SCDUX | 0 | 24.89 | 24.89 | 24.89 | 0 | ||||
35646 | SCDVX | 0 | 39.66 | 39.66 | 39.66 | 0 | ||||
35647 | SCDXX | 0 | 0.36 | 3.57 | 3.69 | 181 | ||||
35648 | SCE/A | 0 | 0 | |||||||
35649 | SCE/Q | 800 | 25 1/2 | 0 | ||||||
35650 | SCEC | 0 | 0 | |||||||
35651 | SCED | 0 | 0 | |||||||
35652 | SCEDI | 0 | 0 | |||||||
35653 | SCEDK | 20200 | 106.1500 | 0 | ||||||
35654 | SCEDM | 0 | 0 | |||||||
35655 | SCEE | 0 | 0 | |||||||
35656 | SCEG | 0 | 0 | |||||||
35657 | SCEGN | 0 | 0 | |||||||
35658 | SCEGO | 100 | 100.7500 | 0 | ||||||
35659 | SCEGP | 0 | 0 | |||||||
35660 | SCEI | 0 | 0 | |||||||
35661 | SCEIX | 0 | 11.27 | 11.27 | 11.27 | 0 | ||||
35662 | SCEM | 0 | 0 | |||||||
35663 | SCEMX | 0 | 13.49 | 13.49 | 13.49 | 0 | ||||
35664 | SCEP | 2900 | 2.5000 | 2.6875 | 2.7500 | 2.5000 | 2.5000 | 2.6250 | 34500 | |
35665 | SCEQ | 500 | 25.1250 | 0 | ||||||
35666 | SCER | 0 | 0 | |||||||
35667 | SCES | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 2400 | |
35668 | SCET | 0 | 0 | |||||||
35669 | SCEpB | 5400 | 15 3/8 | 0 | ||||||
35670 | SCEpC | 10000 | 16 3/8 | 0 | ||||||
35671 | SCEpD | 3500 | 15 3/8 | 0 | ||||||
35672 | SCEpE | 2700 | 16 3/8 | 0 | ||||||
35673 | SCEpG | 900 | 22 | 0 | ||||||
35674 | SCEpP | 200 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 200 | |||
35675 | SCF | 500 | 2 1/16 | 0 | ||||||
35676 | SCFAX | 0 | 13.43 | 13.43 | 14.06 | 0 | ||||
35677 | SCFBX | 0 | 13.06 | 13.06 | 13.06 | 0 | ||||
35678 | SCFC | 100 | 17.3750 | 17.2500 | 18.5000 | 0 | ||||
35679 | SCFCX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
35680 | SCFDX | 0 | 13.08 | 13.08 | 13.08 | 0 | ||||
35681 | SCFEP | 53000 | 100.7500 | 0 | ||||||
35682 | SCFIX | 0 | 16.84 | 16.84 | 17.68 | 0 | ||||
35683 | SCFTX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
35684 | SCFXX | 0 | 0.49 | 4.46 | 4.55 | 414 | ||||
35685 | SCG | 400 | 26 3/4 | 26 3/4 | 26 3/4 | 26 3/4 | 26 5/8 | 27 1/8 | 1500 | |
35686 | SCGA | 0 | 0 | |||||||
35687 | SCGAX | 0 | 11.19 | 11.19 | 11.72 | 0 | ||||
35688 | SCGBX | 0 | 10.97 | 10.97 | 10.97 | 0 | ||||
35689 | SCGC | 0 | 0 | |||||||
35690 | SCGCX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
35691 | SCGDF | 0 | 0.9650 | 0 | ||||||
35692 | SCGDX | 0 | 13.67 | 13.67 | 13.67 | 0 | ||||
35693 | SCGE | 0 | 0 | |||||||
35694 | SCGEX | 0 | 17.94 | 17.94 | 17.94 | 0 | ||||
35695 | SCGG | 0 | 0 | |||||||
35696 | SCGI | 100 | 8.6250 | 8.6250 | 8.6250 | 8.0000 | 8.0000 | 8.5000 | 800 | |
35697 | SCGK | 0 | 0 | |||||||
35698 | SCGL | 0 | 0 | |||||||
35699 | SCGM | 0 | 0 | |||||||
35700 | SCGN | 0 | 0 | |||||||
35701 | SCGR | 0 | 0 | |||||||
35702 | SCGRX | 0 | 12.27 | 12.27 | 12.92 | 0 | ||||
35703 | SCGS | 0 | 0 | |||||||
35704 | SCGXX | 0 | 0.50 | 4.50 | 4.61 | 4139 | ||||
35705 | SCH | 1000 | 30 | 31 | 31 | 30 | 29 1/2 | 30 1/4 | 5700 | |
35706 | SCHA | 0 | 0 | |||||||
35707 | SCHAX | 0 | 12.11 | 12.11 | 12.75 | 0 | ||||
35708 | SCHBX | 0 | 12.00 | 12.00 | 12.00 | 0 | ||||
35709 | SCHC | 0 | 0 | |||||||
35710 | SCHCX | 0 | 12.01 | 12.01 | 12.01 | 0 | ||||
35711 | SCHE | 0 | 0 | |||||||
35712 | SCHI | 0 | 0 | |||||||
35713 | SCHK | 0 | 0 | |||||||
35714 | SCHL | 100 | 75 3/8 | 75 3/8 | 75 1/2 | 74 1/2 | 75 | 75 3/4 | 17400 | |
35715 | SCHM | 0 | 0 | |||||||
35716 | SCHN | 100 | 26 1/2 | 26 | 26 1/2 | 26 | 26 | 26 1/2 | 3100 | |
35717 | SCHP | 0 | 0 | |||||||
35718 | SCHPY | 0 | 4.4000 | 4.5000 | 4.7900 | 0 | ||||
35719 | SCHR | 1000 | 2 7/8 | 2 7/8 | 3 3/4 | 0 | ||||
35720 | SCHT | 0 | 0 | |||||||
35721 | SCHU | 0 | 0 | |||||||
35722 | SCHV | 0 | 0 | |||||||
35723 | SCHVX | 0 | 51.80 | 51.80 | 51.80 | 0 | ||||
35724 | SCHX | 0 | 0 | |||||||
35725 | SCHY | 0 | 0 | |||||||
35726 | SCHYX | 0 | 6.48 | 6.48 | 6.80 | 0 | ||||
35727 | SCI/WS | 400 | 1 3/4 | 1 3/4 | 2 3/8 | 0 | ||||
35728 | SCIBX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
35729 | SCIEX | 0 | 20.79 | 20.79 | 20.79 | 0 | ||||
35730 | SCINX | 0 | 49.08 | 49.08 | 49.08 | 0 | ||||
35731 | SCIO | 1000 | 5 1/2 | 5 3/4 | 5 7/8 | 5 1/2 | 5 1/2 | 5 11/16 | 108600 | |
35732 | SCIOZ | 1000 | 1/2 | 1/2 | 1/2 | 1/2 | 7/16 | 9/16 | 1800 | |
35733 | SCIS | 1000 | 53 7/8 | 55 1/2 | 55 3/4 | 53 1/4 | 53 5/8 | 53 7/8 | 773800 | |
35734 | SCIV | 0 | 0 | |||||||
35735 | SCIX | 0 | 0 | |||||||
35736 | SCIXF | 1000 | 9 1/2 | 9 7/16 | 9 3/4 | 9 3/8 | 9 7/16 | 9 5/8 | 87600 | |
35737 | SCK | 300 | 9 1/4 | 0 | ||||||
35738 | SCKT | 800 | 2 3/8 | 2 7/16 | 2 5/8 | 2 3/8 | 2 3/8 | 2 9/16 | 23000 | |
35739 | SCKTW | 2000 | 3/8 | 7/16 | 1/2 | 0 | ||||
35740 | SCL | 1200 | 18 3/16 | 0 | ||||||
35741 | SCL.B | 0 | 0 | |||||||
35742 | SCLC | 0 | 0 | |||||||
35743 | SCLD | 0 | 0 | |||||||
35744 | SCLN | 1000 | 8 3/8 | 8 11/16 | 8 7/8 | 8 3/8 | 8 3/8 | 8 1/2 | 103400 | |
35745 | SCLP | 2500 | 0.0050 | 0.0010 | 0.1000 | 0 | ||||
35746 | SCLTX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
35747 | SCLU | 0 | 0 | |||||||
35748 | SCLY | 2000 | 0.9900 | 0 | ||||||
35749 | SCLp | 100 | 24 | 23 | 25 | 0 | ||||
35750 | SCM | 700 | 7 1/2 | 5 3/4 | 7 | 0 | ||||
35751 | SCMAX | 0 | 13.95 | 13.95 | 13.95 | 0 | ||||
35752 | SCMBX | 0 | 8.89 | 8.89 | 8.89 | 0 | ||||
35753 | SCMC | 0 | 0 | |||||||
35754 | SCMCX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
35755 | SCMI | 1200 | 6.0000 | 6.2500 | 6.5000 | 6.0000 | 6.0000 | 6.5000 | 5000 | |
35756 | SCMS | 10000 | 1.3600 | 1.4000 | 1.4400 | 1.3200 | 1.3500 | 1.3600 | 203400 | |
35757 | SCMTX | 0 | 11.21 | 11.21 | 11.21 | 0 | ||||
35758 | SCMU | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
35759 | SCMUP | 0 | 0.5000 | 2.2500 | 0 | |||||
35760 | SCMXX | 0 | 0.36 | 4.58 | 4.75 | 1878 | ||||
35761 | SCN | 200 | 18 3/8 | 18 3/8 | 18 3/4 | 0 | ||||
35762 | SCND | 100 | 1.8125 | 1.0625 | 1.7500 | 0 | ||||
35763 | SCNG | 100 | 3 1/8 | 3 3/32 | 3 7/32 | 3 1/32 | 3 1/32 | 3 1/8 | 41200 | |
35764 | SCNIQ | 0 | 0 | |||||||
35765 | SCNO | 0 | 0 | |||||||
35766 | SCNR | 0 | 0 | |||||||
35767 | SCNS | 0 | 0 | |||||||
35768 | SCNT | 0 | 0 | |||||||
35769 | SCNXX | 0 | 0.64 | 2.85 | 2.84 | 557 | ||||
35770 | SCNpA | 300 | 25 1/2 | 25 1/2 | 25 1/2 | 25 1/2 | 300 | |||
35771 | SCNpB | 800 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 800 | |||
35772 | SCNr | 100 | 1/32 | 1/32 | 3/64 | 0 | ||||
35773 | SCNrw | 11800 | 5/64 | 1/32 | 5/64 | 0 | ||||
35774 | SCO | 2000 | 13/32 | 0 | ||||||
35775 | SCOBX | 0 | 29.16 | 29.16 | 29.16 | 0 | ||||
35776 | SCOC | 1800 | 6 5/16 | 6 | 6 3/8 | 6 | 6 1/4 | 6 3/8 | 138500 | |
35777 | SCOEX | 0 | 7.37 | 7.37 | 7.74 | 0 | ||||
35778 | SCOHX | 0 | 13.25 | 13.25 | 13.25 | 0 | ||||
35779 | SCON | 800 | 4 | 4 | 4 1/8 | 4 | 4 | 4 1/8 | 122500 | |
35780 | SCOP | 25000 | 37 1/4 | 37 3/4 | 38 | 37 1/4 | 37 1/4 | 37 1/2 | 1417100 | |
35781 | SCOPX | 0 | 16.86 | 16.86 | 16.86 | 0 | ||||
35782 | SCOR | 200 | 10 | 10 | 10 1/4 | 10 | 10 | 10 1/4 | 4500 | |
35783 | SCOT | 100 | 18 1/2 | 17 | 19 | 0 | ||||
35784 | SCP | 100 | 47 | 0 | ||||||
35785 | SCPA | 0 | 0 | |||||||
35786 | SCPAE | 0 | 0 | |||||||
35787 | SCPAX | 0 | 13.53 | 13.53 | 13.53 | 0 | ||||
35788 | SCPD | 0 | 0 | |||||||
35789 | SCPI | 100 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1100 | 200 | |
35790 | SCPP | 100 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | 18.7500 | 100 | |
35791 | SCPS | 100 | 0.0010 | 0 | ||||||
35792 | SCPXX | 0 | 0.49 | 5.04 | 5.15 | 5023 | ||||
35793 | SCQ | 0 | 0 | |||||||
35794 | SCQGX | 0 | 22.57 | 22.57 | 22.57 | 0 | ||||
35795 | SCR | 0 | 0 | |||||||
35796 | SCR.A | 0 | 0 | |||||||
35797 | SCR/A | 300 | 15 7/8 | 16 | 16 | 15 7/8 | 15 5/8 | 16 | 900 | |
35798 | SCR/B | 200 | 18 1/4 | 15 5/8 | 16 3/8 | 0 | ||||
35799 | SCRA | 0 | 0 | |||||||
35800 | SCRAX | 0 | 16.49 | 16.49 | 17.36 | 0 | ||||
35801 | SCRB | 0 | 0 | |||||||
35802 | SCRH | 20000 | 0.2700 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | 0.2800 | 459300 | |
35803 | SCRK | 0 | 0 | |||||||
35804 | SCRM | 0 | 0 | |||||||
35805 | SCRS | 0 | 0 | |||||||
35806 | SCRp | 400 | 15 1/4 | 0 | ||||||
35807 | SCRpC | 500 | 16 3/4 | 16 5/8 | 16 3/4 | 16 5/8 | 700 | |||
35808 | SCRpD | 200 | 48 1/2 | 48 1/2 | 52 | 0 | ||||
35809 | SCRpE | 300 | 47 | 47 | 47 | 47 | 300 | |||
35810 | SCS | 0 | 0 | |||||||
35811 | SCSBX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
35812 | SCSC | 500 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 15 | 3000 | |
35813 | SCSDX | 0 | 15.21 | 15.21 | 15.21 | 0 | ||||
35814 | SCSF | 0 | 0 | |||||||
35815 | SCSFX | 0 | 15.26 | 15.26 | 16.02 | 0 | ||||
35816 | SCSL | 100 | 8 3/4 | 0 | ||||||
35817 | SCSLP | 2000 | 14 3/8 | 0 | ||||||
35818 | SCSTX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
35819 | SCSUX | 0 | 14.88 | 14.88 | 14.88 | 0 | ||||
35820 | SCSW | 0 | 0 | |||||||
35821 | SCSWF | 2500 | 18 | 17 5/8 | 18 | 17 5/8 | 17 7/8 | 18 1/4 | 17300 | |
35822 | SCT | 9000 | 23 7/8 | 22 7/8 | 23 3/8 | 0 | ||||
35823 | SCTBX | 0 | 11.19 | 11.19 | 11.19 | 0 | ||||
35824 | SCTC | 600 | 15 1/4 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 1/4 | 22600 | |
35825 | SCTCG | 3 | 112 1/2 | 112 1/2 | 112 1/2 | 112 1/2 | 108 3/4 | 112 1/2 | 3 | |
35826 | SCTEX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
35827 | SCTFX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
35828 | SCTI | 2000 | 13/64 | 1/4 | 1/4 | 3/16 | 3/16 | 7/32 | 380100 | |
35829 | SCTIW | 3000 | 3/32 | 3/32 | 11/32 | 0 | ||||
35830 | SCTL | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1562 | 100 | |
35831 | SCTN | 0 | 0 | |||||||
35832 | SCTP | 0 | 0 | |||||||
35833 | SCTQX | 0 | 6.87 | 6.87 | 7.21 | 0 | ||||
35834 | SCTR | 100 | 7 | 6 7/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 | 9500 | |
35835 | SCTRW | 1000 | 1 7/8 | 2 1/2 | 2 1/2 | 1 7/8 | 1 7/8 | 2 | 43500 | |
35836 | SCTU | 0 | 0 | |||||||
35837 | SCTVF | 0 | 11.5000 | 0 | ||||||
35838 | SCTXX | 0 | 0.55 | 4.59 | 4.70 | 14365 | ||||
35839 | SCUF | 500 | 0.1250 | 0.1250 | 0.4375 | 0 | ||||
35840 | SCUN | 0 | 0 | |||||||
35841 | SCUR | 300 | 8 3/4 | 8 5/8 | 9 1/8 | 8 3/8 | 8 5/8 | 9 1/8 | 107000 | |
35842 | SCV | 0 | 0 | |||||||
35843 | SCV.A | 0 | 0 | |||||||
35844 | SCV/A | 1000 | 27 1/8 | 24 3/4 | 25 3/8 | 0 | ||||
35845 | SCV/B | 5000 | 26 1/4 | 24 5/8 | 25 3/8 | 0 | ||||
35846 | SCVA | 0 | 0 | |||||||
35847 | SCVAX | 0 | 19.31 | 19.31 | 19.31 | 0 | ||||
35848 | SCVB | 0 | 0 | |||||||
35849 | SCVL | 1000 | 5 3/8 | 5 5/8 | 5 11/16 | 5 3/8 | 5 1/4 | 5 1/2 | 57100 | |
35850 | SCVSX | 0 | 16.48 | 16.48 | 16.48 | 0 | ||||
35851 | SCW | 1000 | 22 7/8 | 22 5/8 | 22 7/8 | 22 5/8 | 1200 | |||
35852 | SCWD | 0 | 0 | |||||||
35853 | SCWT | 0 | 0 | |||||||
35854 | SCX | 200 | 26 7/8 | 0 | ||||||
35855 | SCXA | 0 | 0 | |||||||
35856 | SCY | 3000 | 3 1/8 | 0 | ||||||
35857 | SCYN | 0 | 0 | |||||||
35858 | SCYR | 0 | 0 | |||||||
35859 | SCYTX | 0 | 10.90 | 10.90 | 10.90 | 0 | ||||
35860 | SCZ | 0 | 0 | |||||||
35861 | SD | 5000 | 9 3/8 | 9 3/8 | 9 3/8 | 9 3/8 | 6400 | |||
35862 | SDAD | 2000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
35863 | SDBC | 10000 | 0.3750 | 0.1250 | 0.6250 | 0 | ||||
35864 | SDC | 100 | 3 3/8 | 0 | ||||||
35865 | SDCMX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
35866 | SDCN | 3000 | 3.2500 | 3.7500 | 4.0000 | 3.0000 | 3.8750 | 4.1250 | 6000 | |
35867 | SDCV | 0 | 0 | |||||||
35868 | SDDI | 0 | 0 | |||||||
35869 | SDDMX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
35870 | SDEL | 100 | 4.0000 | 0 | ||||||
35871 | SDEQX | 0 | 42.80 | 42.80 | 42.80 | 0 | ||||
35872 | SDEXX | 0 | 0.60 | 3.01 | 3.05 | 1831 | ||||
35873 | SDFIX | 0 | 21.15 | 21.15 | 21.15 | 0 | ||||
35874 | SDG | 200 | 28 3/4 | 27 5/8 | 28 1/8 | 0 | ||||
35875 | SDGIX | 0 | 21.04 | 21.04 | 21.04 | 0 | ||||
35876 | SDGK | 0 | 0 | |||||||
35877 | SDGL | 0 | 0 | |||||||
35878 | SDGO | 0 | 0 | |||||||
35879 | SDGP | 0 | 0 | |||||||
35880 | SDGT | 0 | 0 | |||||||
35881 | SDGXX | 0 | 0.24 | 4.59 | 4.71 | 1122 | ||||
35882 | SDGY | 0 | 0 | |||||||
35883 | SDH | 0 | 0 | |||||||
35884 | SDI | 2000 | 2 3/8 | 1 7/8 | 2 1/2 | 0 | ||||
35885 | SDIAX | 0 | 4.46 | 4.46 | 4.68 | 0 | ||||
35886 | SDIBX | 0 | 4.48 | 4.48 | 4.48 | 0 | ||||
35887 | SDIEX | 0 | 24.90 | 24.90 | 24.90 | 0 | ||||
35888 | SDIFX | 0 | 25.46 | 25.46 | 25.46 | 0 | ||||
35889 | SDIG | 0 | 0 | |||||||
35890 | SDII | 500 | 14 3/4 | 14 | 15 | 14 | 14 1/2 | 15 | 180100 | |
35891 | SDINX | 0 | 15.86 | 15.86 | 16.61 | 0 | ||||
35892 | SDIT | 0 | 0 | |||||||
35893 | SDITX | 0 | 21.44 | 21.44 | 21.44 | 0 | ||||
35894 | SDIXX | 0 | 0.48 | 4.56 | 4.69 | 7525 | ||||
35895 | SDK/B | 5000 | 5/8 | 3/8 | 11/16 | 0 | ||||
35896 | SDKB | 0 | 0 | |||||||
35897 | SDKI | 0 | 0 | |||||||
35898 | SDKpB | 0 | 0 | |||||||
35899 | SDLI | 200 | 22 1/4 | 22 1/2 | 22 3/4 | 22 1/4 | 22 1/4 | 22 1/2 | 45800 | |
35900 | SDMAX | 0 | 20.94 | 20.94 | 20.94 | 0 | ||||
35901 | SDMGX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
35902 | SDNB | 2500 | 7 3/4 | 7 5/8 | 7 3/4 | 7 3/8 | 7 3/8 | 7 3/4 | 8900 | |
35903 | SDNYX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
35904 | SDO | 100 | 23 3/4 | 23 3/8 | 23 7/8 | 0 | ||||
35905 | SDO.A | 0 | 0 | |||||||
35906 | SDOG | 0 | 0 | |||||||
35907 | SDOGN | 0 | 0 | |||||||
35908 | SDOGP | 200 | 12.3750 | 0 | ||||||
35909 | SDOI | 0 | 0 | |||||||
35910 | SDOL | 0 | 0 | |||||||
35911 | SDOM | 0 | 0 | |||||||
35912 | SDOT | 6000 | 0.3200 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3200 | 6400 | |
35913 | SDOU | 0 | 0 | |||||||
35914 | SDOZ | 0 | 0 | |||||||
35915 | SDOZY | 0 | 58.7500 | 57.8750 | 58.5000 | 0 | ||||
35916 | SDOpA | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 100 | |||
35917 | SDOpB | 4300 | 14 1/2 | 13 5/8 | 14 1/8 | 0 | ||||
35918 | SDOpC | 3100 | 13 29/64 | 0 | ||||||
35919 | SDOpG | 950 | 97 5/8 | 0 | ||||||
35920 | SDOpH | 200 | 25 3/8 | 0 | ||||||
35921 | SDP | 1000 | 10 1/2 | 10 3/8 | 10 3/4 | 0 | ||||
35922 | SDP.B | 0 | 0 | |||||||
35923 | SDP/B | 300 | 4 3/8 | 4 1/8 | 4 1/2 | 0 | ||||
35924 | SDPB | 0 | 0 | |||||||
35925 | SDPC | 0 | 0 | |||||||
35926 | SDPD | 0 | 0 | |||||||
35927 | SDPL | 0 | 0 | |||||||
35928 | SDRC | 300 | 18 7/8 | 20 | 20 | 18 3/4 | 18 3/4 | 19 | 432600 | |
35929 | SDSAX | 0 | 8.15 | 8.15 | 8.53 | 0 | ||||
35930 | SDSCX | 0 | 56.42 | 56.42 | 56.42 | 0 | ||||
35931 | SDSI | 500 | 0.0312 | 0.0312 | 0.3750 | 0 | ||||
35932 | SDSIX | 0 | 8.14 | 8.14 | 8.14 | 0 | ||||
35933 | SDSK | 7000 | 8 3/8 | 8 5/8 | 9 1/8 | 8 3/8 | 8 3/8 | 8 3/4 | 60400 | |
35934 | SDSZX | 0 | 20.43 | 20.43 | 20.43 | 0 | ||||
35935 | SDT | 0 | 1 3/4 | 2 3/8 | 0 | |||||
35936 | SDTI | 1300 | 41 1/16 | 40 3/4 | 41 1/2 | 39 3/4 | 41 | 41 1/4 | 406700 | |
35937 | SDTV | 0 | 0 | |||||||
35938 | SDUM | 500 | 1.0000 | 0.6250 | 1.0000 | 0 | ||||
35939 | SDUS | 0 | 0 | |||||||
35940 | SDVR | 200 | 0.0400 | 0.0100 | 0.0400 | 0 | ||||
35941 | SDW | 100 | 32 3/8 | 32 3/8 | 32 3/8 | 32 3/8 | 31 7/8 | 32 1/2 | 100 | |
35942 | SDWI | 0 | 0 | |||||||
35943 | SDWY | 0 | 0 | |||||||
35944 | SDWpD | 200 | 53 5/8 | 53 5/8 | 53 5/8 | 53 5/8 | 200 | |||
35945 | SDX | 1000 | 5 5/8 | 5 3/4 | 5 3/4 | 5 1/2 | 5 1/8 | 6 | 16700 | |
35946 | SDXO | 0 | 0 | |||||||
35947 | SDY | 200 | 12 | 0 | ||||||
35948 | SDYH | 0 | 0 | |||||||
35949 | SDYHO | 0 | 0 | |||||||
35950 | SDYN | 5000 | 1 5/16 | 1 5/16 | 1 3/8 | 1 5/16 | 1 5/16 | 1 3/8 | 26900 | |
35951 | SDYNU | 200 | 1.3750 | 0 | ||||||
35952 | SDYP | 0 | 0 | |||||||
35953 | SE | 600 | 32 | 32 | 32 | 32 | 31 3/4 | 32 1/4 | 600 | |
35954 | SEA | 200 | 23 3/4 | 24 | 24 | 23 3/4 | 23 3/8 | 24 | 1700 | |
35955 | SEAAX | 0 | 13.00 | 13.00 | 13.00 | 0 | ||||
35956 | SEAC | 100 | 26 3/4 | 26 | 26 3/4 | 26 | 26 1/8 | 26 3/4 | 4400 | |
35957 | SEAG | 6000 | 0.0010 | 0.0010 | 0.0400 | 0 | ||||
35958 | SEAKD | 200 | 3.3750 | 3.0000 | 3.3750 | 0 | ||||
35959 | SEAL | 0 | 0 | |||||||
35960 | SEALA | 200 | 0.3750 | 0.3750 | 0.6875 | 0 | ||||
35961 | SEAM | 2000 | 19 | 19 1/4 | 19 1/4 | 19 | 19 | 20 1/4 | 15000 | |
35962 | SEAO | 0 | 0 | |||||||
35963 | SEB | 100 | 216 3/4 | 0 | ||||||
35964 | SEBAX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
35965 | SEBDX | 0 | 10.87 | 10.87 | 10.87 | 0 | ||||
35966 | SEBL | 500 | 43 1/2 | 47 1/4 | 47 3/4 | 43 | 43 1/2 | 44 | 140500 | |
35967 | SEBLX | 0 | 18.52 | 18.52 | 19.49 | 0 | ||||
35968 | SEC | 1000 | 13 | 13 1/2 | 14 | 0 | ||||
35969 | SECAX | 0 | 19.36 | 19.36 | 19.36 | 0 | ||||
35970 | SECB | 0 | 0 | |||||||
35971 | SECBP | 0 | 0 | |||||||
35972 | SECD | 300 | 31 | 31 1/2 | 31 1/2 | 30 | 30 | 31 1/2 | 700 | |
35973 | SECEX | 0 | 8.05 | 8.05 | 8.54 | 0 | ||||
35974 | SECH | 0 | 0 | |||||||
35975 | SECI | 0 | 0 | |||||||
35976 | SECIX | 0 | 9.42 | 9.42 | 9.99 | 0 | ||||
35977 | SECM | 2000 | 2 3/4 | 2 7/8 | 2 7/8 | 2 3/4 | 2 5/8 | 2 7/8 | 2500 | |
35978 | SECP | 300 | 69 1/4 | 67 3/4 | 69 5/8 | 67 1/2 | 69 1/4 | 69 3/4 | 71200 | |
35979 | SECPX | 0 | 1.99 | 1.99 | 1.99 | 0 | ||||
35980 | SECQ | 1000 | 0.5312 | 0.3750 | 0.5312 | 0.3750 | 0.3750 | 0.5312 | 1200 | |
35981 | SECT | 5000 | 5/8 | 9/16 | 5/8 | 9/16 | 19/32 | 21/32 | 527000 | |
35982 | SECU | 0 | 0 | |||||||
35983 | SECUX | 0 | 8.30 | 8.30 | 8.81 | 0 | ||||
35984 | SECX | 1500 | 10 5/8 | 11 3/8 | 11 3/4 | 10 5/8 | 10 5/8 | 10 7/8 | 76900 | |
35985 | SECXX | 0 | 0.49 | 2.70 | 2.72 | 3990 | ||||
35986 | SEDC | 0 | 0 | |||||||
35987 | SEE | 100 | 42 | 41 1/4 | 41 3/4 | 0 | ||||
35988 | SEEA | 0 | 0 | |||||||
35989 | SEED | 0 | 0 | |||||||
35990 | SEEDA | 0 | 0 | |||||||
35991 | SEEDB | 100 | 37 1/4 | 37 | 37 1/4 | 36 1/2 | 36 1/2 | 37 1/4 | 115300 | |
35992 | SEEGX | 0 | 17.22 | 17.22 | 17.22 | 0 | ||||
35993 | SEEIX | 0 | 17.75 | 17.75 | 17.75 | 0 | ||||
35994 | SEEK | 300 | 8 3/8 | 8 1/8 | 8 3/4 | 8 1/8 | 8 3/8 | 8 3/4 | 35300 | |
35995 | SEEL | 0 | 0 | |||||||
35996 | SEEN | 0 | 0 | |||||||
35997 | SEEP | 0 | 0 | |||||||
35998 | SEEQ | 1000 | 3 3/32 | 2 27/32 | 3 3/32 | 2 3/4 | 3 3/32 | 3 1/8 | 412700 | |
35999 | SEEQX | 0 | 12.45 | 12.45 | 12.45 | 0 | ||||
36000 | SEER | 200 | 3 1/2 | 3 5/8 | 3 7/8 | 3 3/8 | 3 3/8 | 3 7/8 | 39600 | |
36001 | SEES | 0 | 0 | |||||||
36002 | SEET | 0 | 0 | |||||||
36003 | SEFDQ | 0 | 0 | |||||||
36004 | SEFF | 0 | 0 | |||||||
36005 | SEFIX | 0 | 11.51 | 11.51 | 11.51 | 0 | ||||
36006 | SEG | 200 | 77 3/4 | 77 1/4 | 77 3/4 | 76 1/2 | 77 5/8 | 78 1/8 | 10600 | |
36007 | SEGA | 0 | 0 | |||||||
36008 | SEGAX | 0 | 24.50 | 24.50 | 25.99 | 0 | ||||
36009 | SEGB | 0 | 0 | |||||||
36010 | SEGBX | 0 | 23.91 | 23.91 | 23.91 | 0 | ||||
36011 | SEGC | 0 | 0 | |||||||
36012 | SEGD | 0 | 0 | |||||||
36013 | SEGE | 0 | 0 | |||||||
36014 | SEGF | 0 | 0 | |||||||
36015 | SEGG | 0 | 0 | |||||||
36016 | SEGH | 0 | 0 | |||||||
36017 | SEGI | 1500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1.2500 | 9500 | |
36018 | SEGIX | 0 | 13.91 | 13.91 | 13.91 | 0 | ||||
36019 | SEGK | 0 | 0 | |||||||
36020 | SEGL | 0 | 0 | |||||||
36021 | SEGM | 0 | 0 | |||||||
36022 | SEGMX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
36023 | SEGN | 0 | 0 | |||||||
36024 | SEGNF | 0 | 38.6946 | 0 | ||||||
36025 | SEGO | 0 | 0 | |||||||
36026 | SEGOP | 0 | 0 | |||||||
36027 | SEGP | 500 | 0.1250 | 0 | ||||||
36028 | SEGR | 0 | 0 | |||||||
36029 | SEGRX | 0 | 11.83 | 11.83 | 11.83 | 0 | ||||
36030 | SEGS | 0 | 0 | |||||||
36031 | SEGSX | 0 | 9.97 | 9.97 | 10.39 | 0 | ||||
36032 | SEGT | 0 | 0 | |||||||
36033 | SEGTX | 0 | 9.57 | 9.57 | 9.57 | 0 | ||||
36034 | SEGU | 500 | 13 | 14 1/8 | 14 1/8 | 13 | 13 | 13 1/2 | 25500 | |
36035 | SEGW | 0 | 0 | |||||||
36036 | SEGWX | 0 | 16.46 | 16.46 | 16.46 | 0 | ||||
36037 | SEGX | 0 | 0 | |||||||
36038 | SEGXX | 0 | 0 | |||||||
36039 | SEGY | 0 | 0 | |||||||
36040 | SEGw | 200 | 38 3/4 | 38 3/8 | 39 5/8 | 0 | ||||
36041 | SEH | 500 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
36042 | SEHC | 0 | 0 | |||||||
36043 | SEHG | 200 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
36044 | SEHH | 0 | 0 | |||||||
36045 | SEHI | 200 | 12 5/8 | 12 5/8 | 12 5/8 | 12 1/8 | 12 1/8 | 12 5/8 | 38700 | |
36046 | SEHM | 0 | 0 | |||||||
36047 | SEHT | 0 | 0 | |||||||
36048 | SEI | 200 | 41 7/8 | 43 3/8 | 43 3/8 | 41 7/8 | 41 5/8 | 42 1/8 | 300 | |
36049 | SEIC | 100 | 21 3/4 | 21 5/8 | 22 | 21 5/8 | 21 5/8 | 22 | 27600 | |
36050 | SEIFX | 0 | 10.07 | 10.07 | 10.07 | 0 | ||||
36051 | SEII | 0 | 0 | |||||||
36052 | SEIMX | 0 | 10.69 | 10.69 | 10.69 | 0 | ||||
36053 | SEINX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
36054 | SEIP | 0 | 0 | |||||||
36055 | SEIPX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
36056 | SEITX | 0 | 10.62 | 10.62 | 10.62 | 0 | ||||
36057 | SEIXX | 0 | 0.43 | 2.94 | 2.97 | 979 | ||||
36058 | SEK | 100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 200 | |||
36059 | SEKSX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
36060 | SEL | 800 | 12 1/2 | 12 3/8 | 12 5/8 | 0 | ||||
36061 | SELB | 500 | 5 7/8 | 5 3/8 | 5 7/8 | 5 1/4 | 5 5/8 | 6 | 54100 | |
36062 | SELBW | 1000 | 3 5/8 | 3 1/4 | 3 5/8 | 2 7/8 | 3 3/8 | 3 3/4 | 21500 | |
36063 | SELCX | 0 | 16.59 | 16.59 | 16.59 | 0 | ||||
36064 | SELE | 0 | 0 | |||||||
36065 | SELF | 0 | 0 | |||||||
36066 | SELK | 0 | 0 | |||||||
36067 | SELY | 0 | 0 | |||||||
36068 | SELYW | 50000 | 0.2000 | 0.1900 | 0.2000 | 0.1900 | 0.1850 | 0.2200 | 506800 | |
36069 | SEM | 100 | 9 1/8 | 0 | ||||||
36070 | SEM.A | 0 | 0 | |||||||
36071 | SEM.B | 0 | 0 | |||||||
36072 | SEMA | 400 | 7.7500 | 0 | ||||||
36073 | SEMAX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
36074 | SEMBX | 0 | 12.42 | 12.42 | 12.42 | 0 | ||||
36075 | SEMC | 0 | 0 | |||||||
36076 | SEMCF | 1000 | 3 7/8 | 3 1/2 | 3 7/8 | 3 1/2 | 3 7/16 | 3 7/8 | 73000 | |
36077 | SEMCX | 0 | 16.11 | 16.11 | 16.11 | 0 | ||||
36078 | SEME | 400 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
36079 | SEMGX | 0 | 13.26 | 13.26 | 13.26 | 0 | ||||
36080 | SEMI | 700 | 1 1/4 | 1 17/64 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 17100 | |
36081 | SEMN | 0 | 0 | |||||||
36082 | SEMO | 1300 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.3300 | 1300 | |
36083 | SEMS | 0 | 0 | |||||||
36084 | SEMX | 1000 | 11 1/4 | 11 3/4 | 11 3/4 | 11 1/8 | 11 1/4 | 11 1/2 | 118200 | |
36085 | SEN/WS | 0 | 1/4 | 1/2 | 0 | |||||
36086 | SENCX | 0 | 40.58 | 40.58 | 42.72 | 0 | ||||
36087 | SEND | 0 | 0 | |||||||
36088 | SENE | 0 | 0 | |||||||
36089 | SENEA | 400 | 15 | 15 | 16 1/2 | 0 | ||||
36090 | SENEB | 100 | 16 1/4 | 16 | 16 3/4 | 0 | ||||
36091 | SENI | 1000 | 27.0000 | 25.7500 | 28.0000 | 0 | ||||
36092 | SENS | 3000 | 3/32 | 1/8 | 1/8 | 1/16 | 3/32 | 1/8 | 212600 | |
36093 | SEPC | 1000 | 4 5/16 | 4 1/2 | 4 1/2 | 4 3/16 | 4 1/4 | 4 3/8 | 60700 | |
36094 | SEPF | 0 | 0 | |||||||
36095 | SEPP | 2500 | 1.1250 | 0.7500 | 1.5000 | 0 | ||||
36096 | SEPR | 1000 | 16 1/8 | 14 3/4 | 16 1/8 | 14 3/4 | 16 | 16 1/8 | 292700 | |
36097 | SEPXX | 0 | 0.43 | 5.16 | 5.47 | 742 | ||||
36098 | SEPp | 1200 | 23 3/8 | 23 1/2 | 23 1/2 | 23 3/8 | 3200 | |||
36099 | SEQ | 200 | 17 3/8 | 17 3/8 | 17 7/8 | 0 | ||||
36100 | SEQAX | 0 | 12.80 | 12.80 | 13.58 | 0 | ||||
36101 | SEQBX | 0 | 7.85 | 7.85 | 0 | |||||
36102 | SEQIX | 0 | 12.76 | 12.76 | 12.76 | 0 | ||||
36103 | SEQP | 0 | 0.0100 | 0.0700 | 0 | |||||
36104 | SEQS | 3000 | 2 3/16 | 2 3/16 | 2 1/4 | 2 3/16 | 2 3/16 | 2 7/32 | 92000 | |
36105 | SEQU | 5000 | 13 1/2 | 13 1/4 | 13 5/8 | 13 1/4 | 13 3/8 | 13 5/8 | 138400 | |
36106 | SEQUX | 0 | 97.13 | 97.13 | 97.13 | 2200 | ||||
36107 | SEQVX | 0 | 15.93 | 15.93 | 15.93 | 0 | ||||
36108 | SEQpA | 200 | 26 1/4 | 26 7/8 | 27 | 0 | ||||
36109 | SEQpB | 400 | 25 1/4 | 25 5/8 | 26 1/8 | 0 | ||||
36110 | SEQpC | 100 | 23 1/8 | 23 1/8 | 23 1/4 | 0 | ||||
36111 | SEQpD | 200 | 25 7/8 | 26 1/4 | 26 3/4 | 0 | ||||
36112 | SEQpE | 200 | 26 1/8 | 26 3/4 | 26 7/8 | 0 | ||||
36113 | SEQpF | 300 | 26 3/8 | 26 3/8 | 26 5/8 | 0 | ||||
36114 | SEQpX | 1400 | 29 3/4 | 30 1/4 | 30 1/2 | 0 | ||||
36115 | SER | 1000 | 14 7/8 | 14 3/8 | 14 7/8 | 0 | ||||
36116 | SERA | 12000 | 14 1/2 | 14 1/4 | 14 1/2 | 13 7/8 | 14 1/4 | 14 1/2 | 472100 | |
36117 | SERE | 0 | 0 | |||||||
36118 | SERI | 0 | 0 | |||||||
36119 | SERIX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
36120 | SERO | 100 | 32 7/8 | 30 3/4 | 32 7/8 | 30 | 31 | 33 1/2 | 18300 | |
36121 | SERT | 0 | 0 | |||||||
36122 | SERX | 1000 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 1/2 | 6500 | |
36123 | SESI | 500 | 2 7/8 | 2 7/8 | 3 1/16 | 2 7/8 | 2 7/8 | 3 1/16 | 5300 | |
36124 | SESIW | 1000 | 1/4 | 1/8 | 1/4 | 0 | ||||
36125 | SESIX | 0 | 19.21 | 19.21 | 19.21 | 0 | ||||
36126 | SESIZ | 3500 | 1/2 | 1/2 | 1/2 | 1/2 | 1/2 | 19/32 | 12500 | |
36127 | SESO | 0 | 0 | |||||||
36128 | SESTX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
36129 | SESVX | 0 | 13.92 | 13.92 | 13.92 | 0 | ||||
36130 | SET | 0 | 757.16 | 757.16 | 757.16 | 757.16 | 0 | |||
36131 | SETA | 0 | 0 | |||||||
36132 | SETEX | 0 | 9.81 | 9.81 | 10.30 | 0 | ||||
36133 | SETHF | 0 | 0.6100 | 0 | ||||||
36134 | SETIX | 0 | 13.47 | 13.47 | 14.03 | 0 | ||||
36135 | SETMX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
36136 | SETN | 0 | 0 | |||||||
36137 | SETO | 5000 | 0.2200 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | 0.2300 | 25000 | |
36138 | SETXX | 0 | 0.65 | 3.23 | 3.32 | 6408 | ||||
36139 | SEUBX | 0 | 8.06 | 8.06 | 0 | |||||
36140 | SEUXX | 0 | 0.40 | 5.01 | 5.25 | 10042 | ||||
36141 | SEVJ | 1000 | 3.7500 | 3.5000 | 5.5000 | 0 | ||||
36142 | SEVL | 400 | 4 5/8 | 5 1/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 | 81200 | |
36143 | SEVN | 7200 | 18 1/8 | 18 | 18 1/8 | 18 | 15 1/4 | 18 1/4 | 112200 | |
36144 | SEVXX | 0 | 0.48 | 4.91 | 5.06 | 482 | ||||
36145 | SEW | 500 | 21 7/8 | 21 1/8 | 22 3/8 | 21 | 21 3/4 | 22 1/8 | 11700 | |
36146 | SEWC | 0 | 0 | |||||||
36147 | SEWK | 0 | 0 | |||||||
36148 | SEWP | 0 | 0 | |||||||
36149 | SEWR | 0 | 0 | |||||||
36150 | SEWW | 0 | 0 | |||||||
36151 | SEWY | 500 | 26 1/2 | 25 3/4 | 26 1/2 | 25 | 25 3/4 | 26 1/2 | 8000 | |
36152 | SEXE | 0 | 0 | |||||||
36153 | SEXI | 5000 | 0.2200 | 0.1562 | 0.3125 | 0.1562 | 60300 | |||
36154 | SEXP | 0 | 0 | |||||||
36155 | SF | 1100 | 7 3/4 | 0 | ||||||
36156 | SF.A | 0 | 0 | |||||||
36157 | SFA | 1000 | 15 1/4 | 14 3/4 | 15 1/4 | 14 3/4 | 14 7/8 | 15 1/4 | 4100 | |
36158 | SFAA | 0 | 0 | |||||||
36159 | SFAAX | 0 | 23.02 | 23.02 | 24.10 | 0 | ||||
36160 | SFAB | 0 | 0 | |||||||
36161 | SFAC | 0 | 0 | |||||||
36162 | SFAD | 25000 | 0.0120 | 0.0105 | 0.0120 | 0.0105 | 0.0105 | 0.0120 | 393000 | |
36163 | SFAE | 0 | 0 | |||||||
36164 | SFAG | 0 | 0 | |||||||
36165 | SFAH | 0 | 0 | |||||||
36166 | SFAI | 0 | 0 | |||||||
36167 | SFAK | 0 | 0 | |||||||
36168 | SFAL | 0 | 0 | |||||||
36169 | SFAM | 400 | 20 1/2 | 21 3/4 | 21 3/4 | 19 3/4 | 20 3/8 | 20 5/8 | 366000 | |
36170 | SFAN | 0 | 0 | |||||||
36171 | SFAO | 0 | 0 | |||||||
36172 | SFAT | 0 | 0 | |||||||
36173 | SFAV | 0 | 0 | |||||||
36174 | SFAW | 0 | 0 | |||||||
36175 | SFAX | 0 | 0 | |||||||
36176 | SFAXX | 0 | 0.57 | 3.27 | 3.32 | 386 | ||||
36177 | SFAZ | 0 | 0 | |||||||
36178 | SFB | 2800 | 57 1/4 | 57 1/4 | 57 1/4 | 57 1/4 | 56 1/4 | 56 5/8 | 2800 | |
36179 | SFBB | 0 | 0 | |||||||
36180 | SFBC | 0 | 0 | |||||||
36181 | SFBDX | 0 | 8.43 | 8.43 | 8.43 | 0 | ||||
36182 | SFBE | 0 | 0 | |||||||
36183 | SFBI | 0 | 0 | |||||||
36184 | SFBL | 0 | 0 | |||||||
36185 | SFBM | 5000 | 30 | 29 5/8 | 30 | 29 5/8 | 29 1/4 | 30 | 10100 | |
36186 | SFBV | 0 | 0 | |||||||
36187 | SFC | 200 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 28 3/4 | 29 7/8 | 200 | |
36188 | SFCAX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
36189 | SFCBX | 0 | 10.97 | 10.97 | 11.49 | 0 | ||||
36190 | SFCF | 0 | 0 | |||||||
36191 | SFCGX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
36192 | SFCI | 0 | 0 | |||||||
36193 | SFCIX | 0 | 10.38 | 10.38 | 10.70 | 0 | ||||
36194 | SFCO | 0 | 0 | |||||||
36195 | SFCOX | 0 | 14.08 | 14.08 | 14.08 | 0 | ||||
36196 | SFCSX | 0 | 50.98 | 50.98 | 50.98 | 0 | ||||
36197 | SFCX | 0 | 0 | |||||||
36198 | SFD/WD | 0 | 21 5/8 | 22 1/8 | 0 | |||||
36199 | SFDA | 800 | 0.2400 | 0.3000 | 0.3000 | 0.2400 | 0.2400 | 0.2700 | 77300 | |
36200 | SFDF | 0 | 0 | |||||||
36201 | SFDH | 0 | 0 | |||||||
36202 | SFDP | 0 | 0 | |||||||
36203 | SFDS | 1000 | 33 1/4 | 34 | 34 3/4 | 33 1/4 | 33 | 33 1/2 | 70000 | |
36204 | SFDT | 0 | 0 | |||||||
36205 | SFDw | 0 | 0 | |||||||
36206 | SFE | 200 | 33 7/8 | 35 1/4 | 35 1/4 | 33 7/8 | 33 5/8 | 34 | 5800 | |
36207 | SFEA | 0 | 0 | |||||||
36208 | SFEC | 0 | 0 | |||||||
36209 | SFED | 300 | 15 1/4 | 15 1/4 | 16 | 0 | ||||
36210 | SFEF | 100 | 25 1/2 | 25 1/2 | 29 1/2 | 0 | ||||
36211 | SFEG | 0 | 0 | |||||||
36212 | SFEH | 0 | 0 | |||||||
36213 | SFEI | 0 | 0 | |||||||
36214 | SFEK | 0 | 0 | |||||||
36215 | SFEL | 0 | 0 | |||||||
36216 | SFES | 0 | 0 | |||||||
36217 | SFET | 0 | 0 | |||||||
36218 | SFEX | 0 | 0 | |||||||
36219 | SFEw | 0 | 31 3/8 | 33 | 0 | |||||
36220 | SFF | 700 | 19 1/2 | 19 1/2 | 19 5/8 | 19 3/8 | 12800 | |||
36221 | SFFB | 700 | 14 3/8 | 13 1/2 | 14 1/2 | 0 | ||||
36222 | SFFC | 500 | 17 1/4 | 16 1/2 | 17 1/4 | 0 | ||||
36223 | SFG | 0 | 0 | |||||||
36224 | SFGB | 0 | 0 | |||||||
36225 | SFGC | 4000 | 1.0625 | 1.0625 | 1.0625 | 1.0625 | 1.0000 | 1.3750 | 4000 | |
36226 | SFGD | 2500 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/2 | 5100 | |
36227 | SFGMX | 0 | 10.82 | 10.82 | 11.33 | 0 | ||||
36228 | SFGRX | 0 | 19.73 | 19.73 | 20.66 | 0 | ||||
36229 | SFH | 0 | 0 | |||||||
36230 | SFHC | 1500 | 0.3500 | 0 | ||||||
36231 | SFI | 300 | 14 3/4 | 14 1/8 | 14 5/8 | 0 | ||||
36232 | SFIBX | 0 | 10.67 | 10.67 | 10.67 | 0 | ||||
36233 | SFIC | 0 | 0 | |||||||
36234 | SFIDX | 0 | 202.92 | 202.92 | 202.92 | 0 | ||||
36235 | SFIG | 0 | 0 | |||||||
36236 | SFIGA | 0 | 0 | |||||||
36237 | SFIIX | 0 | 5.86 | 5.86 | 6.17 | 0 | ||||
36238 | SFIMX | 0 | 10.84 | 10.84 | 10.84 | 0 | ||||
36239 | SFIN | 5000 | 13 11/16 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/2 | 13 3/4 | 98500 | |
36240 | SFISX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
36241 | SFIT | 0 | 0 | |||||||
36242 | SFITX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
36243 | SFIUX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
36244 | SFKI | 0 | 0.0050 | 0.1800 | 0 | |||||
36245 | SFL | 500 | 36 3/4 | 36 7/8 | 36 7/8 | 36 3/4 | 36 3/8 | 36 7/8 | 700 | |
36246 | SFLD | 100 | 35 | 35 | 35 1/4 | 34 1/2 | 34 1/2 | 35 1/4 | 3200 | |
36247 | SFLEX | 0 | 7.68 | 7.68 | 8.06 | 0 | ||||
36248 | SFLG | 0 | 0 | |||||||
36249 | SFLH | 0 | 0 | |||||||
36250 | SFLX | 500 | 13 5/8 | 13 3/4 | 13 3/4 | 13 1/4 | 13 3/8 | 13 3/4 | 21000 | |
36251 | SFMIF | 0 | 1.0000 | 0 | ||||||
36252 | SFMP | 0 | 0 | |||||||
36253 | SFN | 1900 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 4 1/8 | 3900 | |
36254 | SFNB | 1000 | 11 3/8 | 11 1/8 | 11 3/4 | 11 1/8 | 11 1/4 | 11 3/4 | 43600 | |
36255 | SFNC | 0 | 0 | |||||||
36256 | SFNCA | 100 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/2 | 37 3/4 | 38 1/2 | 300 | |
36257 | SFND | 0 | 0 | |||||||
36258 | SFNI | 0 | 0 | |||||||
36259 | SFNM | 0 | 0 | |||||||
36260 | SFNWX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
36261 | SFR | 300 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 3/4 | 300 | |
36262 | SFRA | 0 | 0 | |||||||
36263 | SFRC | 0 | 0 | |||||||
36264 | SFRI | 0 | 0 | |||||||
36265 | SFRL | 0 | 0 | |||||||
36266 | SFRO | 0 | 0 | |||||||
36267 | SFRp | 200 | 24 1/2 | 0 | ||||||
36268 | SFRpA | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 500 | |||
36269 | SFS | 100 | 15 3/8 | 15 1/4 | 15 5/8 | 0 | ||||
36270 | SFSAX | 0 | 10.67 | 10.67 | 11.20 | 0 | ||||
36271 | SFSB | 1200 | 20 1/4 | 19 3/4 | 20 1/4 | 19 3/4 | 19 3/4 | 20 1/2 | 2300 | |
36272 | SFSBX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
36273 | SFSCX | 0 | 11.34 | 11.34 | 11.34 | 0 | ||||
36274 | SFSI | 0 | 0 | |||||||
36275 | SFSIX | 0 | 9.86 | 9.86 | 10.16 | 0 | ||||
36276 | SFSK | 1200 | 50 3/8 | 48 1/2 | 50 1/2 | 47 1/4 | 50 1/4 | 50 1/2 | 468500 | |
36277 | SFSL | 2000 | 15 1/2 | 15 1/2 | 17 | 0 | ||||
36278 | SFSS | 0 | 0 | |||||||
36279 | SFSW | 500 | 19 | 18 1/2 | 19 1/2 | 0 | ||||
36280 | SFTD | 0 | 0 | |||||||
36281 | SFTI | 0 | 0 | |||||||
36282 | SFTW | 2000 | 4 3/8 | 4 5/8 | 4 11/16 | 4 3/8 | 4 1/8 | 4 3/8 | 14400 | |
36283 | SFTXX | 0 | 0.51 | 3.00 | 3.05 | 728 | ||||
36284 | SFU | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36285 | SFUGX | 0 | 14.83 | 14.83 | 15.53 | 0 | ||||
36286 | SFUN | 1000 | 4 1/4 | 3 3/4 | 4 1/4 | 3 3/4 | 3 3/4 | 4 1/4 | 1200 | |
36287 | SFUSX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
36288 | SFVBX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
36289 | SFVCX | 0 | 9.52 | 9.52 | 9.52 | 0 | ||||
36290 | SFW | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
36291 | SFWR | 400 | 8 1/4 | 8 3/4 | 8 3/4 | 8 | 8 | 8 1/4 | 55700 | |
36292 | SFX | 0 | 0 | |||||||
36293 | SFXB | 0 | 0 | |||||||
36294 | SFXBA | 100 | 33 1/4 | 34 | 34 | 33 1/4 | 33 1/4 | 33 3/4 | 22500 | |
36295 | SFXw | 0 | 0 | |||||||
36296 | SFY | 400 | 31 | 31 | 31 | 31 | 30 7/8 | 31 1/4 | 900 | |
36297 | SFYA | 0 | 0 | |||||||
36298 | SFYC | 0 | 0 | |||||||
36299 | SFYE | 0 | 0 | |||||||
36300 | SFYK | 0 | 0 | |||||||
36301 | SFYR | 0 | 0 | |||||||
36302 | SFYS | 0 | 0 | |||||||
36303 | SFYV | 0 | 0 | |||||||
36304 | SFYY | 0 | 0 | |||||||
36305 | SFZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
36306 | SG | 500 | 26 3/8 | 26 1/4 | 26 3/8 | 26 | 6700 | |||
36307 | SGA | 400 | 20 1/8 | 0 | ||||||
36308 | SGAB | 0 | 0 | |||||||
36309 | SGAC | 0 | 0 | |||||||
36310 | SGAL | 1300 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2500 | 2.3750 | 5300 | |
36311 | SGAP | 0 | 0 | |||||||
36312 | SGAR | 0 | 0 | |||||||
36313 | SGAS | 0 | 0 | |||||||
36314 | SGASZ | 1000 | 22 5/8 | 22 3/8 | 22 5/8 | 22 1/8 | 22 1/4 | 22 5/8 | 10400 | |
36315 | SGATX | 0 | 9.85 | 9.85 | 9.85 | 0 | ||||
36316 | SGB | 400 | 17 3/4 | 0 | ||||||
36317 | SGBBX | 0 | 7.93 | 7.93 | 7.93 | 0 | ||||
36318 | SGC | 91200 | 12 | 0 | ||||||
36319 | SGCG | 0 | 0 | |||||||
36320 | SGCT | 0 | 0 | |||||||
36321 | SGCXX | 0 | 0.40 | 2.71 | 2.76 | 12213 | ||||
36322 | SGD | 3000 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
36323 | SGDN | 10000 | 0.0700 | 0.0500 | 0.1500 | 0 | ||||
36324 | SGDT | 0 | 0 | |||||||
36325 | SGDTA | 0 | 0 | |||||||
36326 | SGE | 0 | 0 | |||||||
36327 | SGENX | 0 | 27.80 | 27.80 | 28.88 | 0 | ||||
36328 | SGF | 400 | 12 5/8 | 12 3/4 | 13 1/4 | 0 | ||||
36329 | SGG | 200 | 42 | 41 7/8 | 42 | 41 7/8 | 400 | |||
36330 | SGGDX | 0 | 11.25 | 11.25 | 11.69 | 0 | ||||
36331 | SGH | 1000 | 8 | 0 | ||||||
36332 | SGHB | 0 | 0 | |||||||
36333 | SGHC | 0 | 0 | |||||||
36334 | SGHI | 0 | 0 | |||||||
36335 | SGHT | 5000 | 7 1/2 | 7 1/16 | 7 3/4 | 7 | 7 3/8 | 7 3/4 | 141200 | |
36336 | SGHX | 0 | 0 | |||||||
36337 | SGHY | 0 | 0 | |||||||
36338 | SGI | 100 | 19 1/2 | 19 7/8 | 19 7/8 | 19 1/2 | 19 3/8 | 19 3/4 | 1200 | |
36339 | SGIA | 0 | 0 | |||||||
36340 | SGIAX | 0 | 13.98 | 13.98 | 14.72 | 0 | ||||
36341 | SGIB | 0 | 0 | |||||||
36342 | SGIBX | 0 | 14.00 | 14.00 | 14.00 | 0 | ||||
36343 | SGIC | 100 | 14 | 14 5/8 | 14 5/8 | 13 5/8 | 13 5/8 | 14 | 50200 | |
36344 | SGID | 0 | 0 | |||||||
36345 | SGIE | 0 | 0 | |||||||
36346 | SGIEX | 0 | 14.79 | 14.79 | 15.37 | 0 | ||||
36347 | SGIG | 0 | 0 | |||||||
36348 | SGIH | 100 | 25 | 24 1/2 | 25 1/4 | 0 | ||||
36349 | SGII | 900 | 5.3750 | 5.0000 | 5.3750 | 5.0000 | 5.1250 | 5.3750 | 30300 | |
36350 | SGIJ | 0 | 0 | |||||||
36351 | SGIK | 0 | 0 | |||||||
36352 | SGIL | 0 | 0 | |||||||
36353 | SGIM | 0 | 0 | |||||||
36354 | SGIN | 0 | 0 | |||||||
36355 | SGIO | 0 | 0 | |||||||
36356 | SGIP | 0 | 0 | |||||||
36357 | SGIR | 0 | 0 | |||||||
36358 | SGIS | 0 | 0 | |||||||
36359 | SGIT | 0 | 0 | |||||||
36360 | SGIU | 0 | 0 | |||||||
36361 | SGIV | 0 | 0 | |||||||
36362 | SGIW | 0 | 0 | |||||||
36363 | SGIX | 0 | 0 | |||||||
36364 | SGIY | 0 | 0 | |||||||
36365 | SGK | 100 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 100 | |||
36366 | SGKL | 0 | 0 | |||||||
36367 | SGKR | 0 | 0 | |||||||
36368 | SGL | 300 | 12 1/8 | 12 | 12 3/8 | 0 | ||||
36369 | SGLDF | 0 | 1.9800 | 0 | ||||||
36370 | SGLF | 0 | 0 | |||||||
36371 | SGLI | 0 | 0 | |||||||
36372 | SGLW | 0 | 0 | |||||||
36373 | SGLZ | 0 | 0 | |||||||
36374 | SGM | 312 | 2 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
36375 | SGMA | 200 | 13 1/2 | 13 1/8 | 13 5/8 | 12 1/2 | 12 3/4 | 13 1/2 | 28600 | |
36376 | SGMSX | 0 | 14.75 | 14.75 | 14.75 | 0 | ||||
36377 | SGMU | 1400 | 0.0937 | 0.0937 | 0.1562 | 0 | ||||
36378 | SGMp | 1000 | 1/4 | 1/4 | 1/4 | 1/4 | 1000 | |||
36379 | SGN/WS | 10000 | 1/8 | 1/64 | 1/8 | 0 | ||||
36380 | SGNC | 10000 | 0.4062 | 0.3750 | 0.4687 | 0 | ||||
36381 | SGNMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
36382 | SGO | 900 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 5/8 | 24 | 900 | |
36383 | SGOBX | 0 | 12.53 | 12.53 | 12.53 | 0 | ||||
36384 | SGOC | 0 | 0 | |||||||
36385 | SGOE | 0 | 0 | |||||||
36386 | SGOLY | 200 | 5 7/8 | 5 7/8 | 5 15/16 | 5 7/8 | 5 7/8 | 6 1/4 | 1000 | |
36387 | SGOM | 0 | 0 | |||||||
36388 | SGOP | 0 | 0 | |||||||
36389 | SGOPP | 0 | 0 | |||||||
36390 | SGOS | 0 | 0 | |||||||
36391 | SGOU | 0 | 0 | |||||||
36392 | SGOVX | 0 | 14.23 | 14.23 | 14.78 | 0 | ||||
36393 | SGOW | 0 | 0 | |||||||
36394 | SGOX | 0 | 0 | |||||||
36395 | SGOY | 0 | 0 | |||||||
36396 | SGP | 5200 | 72 7/8 | 71 7/8 | 72 7/8 | 71 7/8 | 72 | 72 1/2 | 15300 | |
36397 | SGPA | 0 | 0 | |||||||
36398 | SGPC | 0 | 0 | |||||||
36399 | SGPE | 0 | 0 | |||||||
36400 | SGPF | 0 | 0 | |||||||
36401 | SGPG | 0 | 0 | |||||||
36402 | SGPH | 0 | 0 | |||||||
36403 | SGPI | 0 | 0 | |||||||
36404 | SGPL | 0 | 0 | |||||||
36405 | SGPM | 0 | 0 | |||||||
36406 | SGPN | 0 | 0 | |||||||
36407 | SGPO | 0 | 0 | |||||||
36408 | SGPP | 0 | 0 | |||||||
36409 | SGPR | 0 | 0 | |||||||
36410 | SGPS | 0 | 0 | |||||||
36411 | SGPT | 0 | 0 | |||||||
36412 | SGPW | 0 | 0 | |||||||
36413 | SGPX | 0 | 0 | |||||||
36414 | SGPZ | 0 | 0 | |||||||
36415 | SGR | 100 | 25 3/4 | 26 | 26 | 25 3/4 | 25 1/2 | 25 3/4 | 3100 | |
36416 | SGRAX | 0 | 18.41 | 18.41 | 19.53 | 0 | ||||
36417 | SGRBX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
36418 | SGRDX | 0 | 5.64 | 5.64 | 5.64 | 0 | ||||
36419 | SGRFX | 0 | 6.00 | 6.00 | 6.30 | 0 | ||||
36420 | SGRIX | 0 | 13.20 | 13.20 | 13.20 | 0 | ||||
36421 | SGROX | 0 | 19.36 | 19.36 | 19.36 | 0 | ||||
36422 | SGRP | 0 | 0 | |||||||
36423 | SGRR | 0 | 0 | |||||||
36424 | SGRRF | 0 | 0 | |||||||
36425 | SGRSX | 0 | 15.69 | 15.69 | 16.47 | 0 | ||||
36426 | SGRWX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
36427 | SGRX | 1000 | 1.2500 | 0 | ||||||
36428 | SGRXX | 0 | 0.33 | 4.62 | 4.77 | 609 | ||||
36429 | SGS | 0 | 372.89 | 0 | ||||||
36430 | SGSCX | 0 | 20.80 | 20.80 | 20.80 | 0 | ||||
36431 | SGT | 4000 | 5/8 | 5/8 | 5/8 | 5/8 | 9300 | |||
36432 | SGTAX | 0 | 8.59 | 8.59 | 9.02 | 0 | ||||
36433 | SGTBX | 0 | 8.59 | 8.59 | 8.59 | 0 | ||||
36434 | SGTK | 0 | 0 | |||||||
36435 | SGTKF | 0 | 0 | |||||||
36436 | SGTO | 0 | 0 | |||||||
36437 | SGUL | 0 | 0 | |||||||
36438 | SGVAX | 0 | 9.56 | 9.56 | 10.01 | 0 | ||||
36439 | SGVB | 1000 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 1/4 | 11 3/4 | 8000 | |
36440 | SGVN | 0 | 0 | |||||||
36441 | SGVTX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
36442 | SGVXX | 0 | 0.37 | 4.52 | 4.77 | 5997 | ||||
36443 | SGWBX | 0 | 18.00 | 18.00 | 18.00 | 0 | ||||
36444 | SGX | 0 | 377.30 | 377.49 | 380.18 | 375.48 | 0 | |||
36445 | SGX.A | 0 | 0 | |||||||
36446 | SGY | 700 | 22 5/8 | 22 1/2 | 22 7/8 | 0 | ||||
36447 | SGYA | 0 | 0 | |||||||
36448 | SGYE | 0 | 0 | |||||||
36449 | SGYH | 0 | 0 | |||||||
36450 | SGYL | 0 | 0 | |||||||
36451 | SGYN | 0 | 0 | |||||||
36452 | SGYO | 0 | 0 | |||||||
36453 | SGYY | 0 | 0 | |||||||
36454 | SGZTX | 0 | 12.20 | 12.20 | 12.20 | 0 | ||||
36455 | SH | 1000 | 8 3/4 | 8 3/4 | 9 3/8 | 0 | ||||
36456 | SHA | 2000 | 37/64 | 1/2 | 7/8 | 0 | ||||
36457 | SHAD | 0 | 0 | |||||||
36458 | SHAPX | 0 | 13.26 | 13.26 | 13.96 | 0 | ||||
36459 | SHBA | 0 | 0 | |||||||
36460 | SHBDX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
36461 | SHBZ | 33000 | 16 1/8 | 16 1/2 | 17 | 16 1/8 | 16 1/8 | 16 3/8 | 131200 | |
36462 | SHC | 1500 | 22 3/4 | 0 | ||||||
36463 | SHCA | 0 | 0 | |||||||
36464 | SHCAF | 0 | 15.6500 | 0 | ||||||
36465 | SHCAY | 0 | 155.0000 | 0 | ||||||
36466 | SHCI | 0 | 0 | |||||||
36467 | SHCID | 100 | 39 1/4 | 39 1/4 | 40 1/8 | 0 | ||||
36468 | SHCK | 0 | 0 | |||||||
36469 | SHCL | 0 | 0 | |||||||
36470 | SHCR | 2000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 5/8 | 5 5/8 | 5 3/4 | 27800 | |
36471 | SHCS | 1000 | 0.0100 | 0.0100 | 0.8750 | 0 | ||||
36472 | SHD | 20700 | 10 1/16 | 10 3/8 | 10 3/8 | 10 | 22300 | |||
36473 | SHDC | 0 | 0 | |||||||
36474 | SHE | 100 | 13 | 0 | ||||||
36475 | SHEBX | 0 | 6.90 | 6.90 | 6.90 | 0 | ||||
36476 | SHED | 500 | 7 5/16 | 7 1/8 | 7 5/16 | 7 1/8 | 7 3/16 | 7 5/16 | 44800 | |
36477 | SHEDW | 1000 | 1 1/32 | 1 1/32 | 1 1/32 | 1 1/32 | 1 | 1 1/8 | 2000 | |
36478 | SHEDX | 0 | 6.90 | 6.90 | 6.90 | 0 | ||||
36479 | SHEL | 100 | 18 3/4 | 18 7/8 | 19 | 18 3/8 | 18 3/8 | 18 3/4 | 44900 | |
36480 | SHELX | 0 | 13.27 | 13.27 | 13.27 | 0 | ||||
36481 | SHEMX | 0 | 6.92 | 6.92 | 7.27 | 0 | ||||
36482 | SHEN | 500 | 23 | 23 | 23 3/4 | 0 | ||||
36483 | SHET | 300 | 20.8750 | 20.0000 | 22.0000 | 0 | ||||
36484 | SHF | 300 | 12 1/8 | 12 1/8 | 12 1/8 | 12 1/8 | 12 | 12 3/8 | 600 | |
36485 | SHFC | 1000 | 19 3/8 | 18 1/4 | 20 1/4 | 0 | ||||
36486 | SHFL | 1000 | 8 7/8 | 9 1/2 | 9 1/2 | 8 7/8 | 8 7/8 | 9 1/8 | 124900 | |
36487 | SHFUF | 0 | 13.0000 | 0 | ||||||
36488 | SHFVX | 0 | 9.58 | 9.58 | 10.08 | 0 | ||||
36489 | SHG | 300 | 12 3/8 | 12 3/8 | 12 7/8 | 0 | ||||
36490 | SHGAX | 0 | 14.68 | 14.68 | 15.41 | 0 | ||||
36491 | SHGB | 0 | 0 | |||||||
36492 | SHGBX | 0 | 14.24 | 14.24 | 14.24 | 0 | ||||
36493 | SHGDX | 0 | 14.24 | 14.24 | 14.24 | 0 | ||||
36494 | SHGE | 0 | 0 | |||||||
36495 | SHGI | 0 | 0 | |||||||
36496 | SHGK | 0 | 0 | |||||||
36497 | SHGM | 0 | 0 | |||||||
36498 | SHGOX | 0 | 8.38 | 8.38 | 8.80 | 0 | ||||
36499 | SHGP | 0 | 0 | |||||||
36500 | SHGR | 0 | 0 | |||||||
36501 | SHGTX | 0 | 12.68 | 12.68 | 13.31 | 0 | ||||
36502 | SHH | 0 | 0 | |||||||
36503 | SHI | 200 | 25 1/4 | 26 | 26 | 25 1/4 | 24 7/8 | 25 3/4 | 500 | |
36504 | SHIAX | 0 | 11.42 | 11.42 | 11.96 | 0 | ||||
36505 | SHIBX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
36506 | SHIC | 0 | 0 | |||||||
36507 | SHICX | 0 | 11.43 | 11.43 | 11.43 | 0 | ||||
36508 | SHIDX | 0 | 16.54 | 16.54 | 16.54 | 0 | ||||
36509 | SHIFX | 0 | 17.01 | 17.01 | 17.86 | 0 | ||||
36510 | SHIN | 0 | 0 | |||||||
36511 | SHIT | 0 | 0 | |||||||
36512 | SHK | 0 | 601.00 | 601.00 | 601.00 | 601.00 | 0 | |||
36513 | SHKI | 0 | 0 | |||||||
36514 | SHL | 0 | 752.52 | 752.52 | 752.52 | 752.52 | 0 | |||
36515 | SHL.A | 0 | 0 | |||||||
36516 | SHL.B | 0 | 0 | |||||||
36517 | SHLL | 500 | 7 13/16 | 7 5/8 | 7 13/16 | 7 5/8 | 7 5/8 | 7 13/16 | 4700 | |
36518 | SHLLF | 0 | 0 | |||||||
36519 | SHLLW | 2500 | 2 | 2 | 2 1/2 | 0 | ||||
36520 | SHLM | 700 | 24 1/4 | 24 1/2 | 24 1/2 | 23 7/8 | 24 | 24 1/2 | 65600 | |
36521 | SHLO | 500 | 16 1/2 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 4300 | |
36522 | SHLR | 100 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 2800 | |
36523 | SHLRG | 10 | 79 1/4 | 79 1/4 | 79 1/4 | 79 1/4 | 78 | 79 1/4 | 40 | |
36524 | SHM | 200 | 3 1/2 | 3 5/8 | 4 | 0 | ||||
36525 | SHMA | 0 | 0 | |||||||
36526 | SHMG | 0 | 0 | |||||||
36527 | SHMGO | 200 | 61.9375 | 0 | ||||||
36528 | SHMGX | 0 | 12.72 | 12.72 | 13.32 | 0 | ||||
36529 | SHMMX | 0 | 15.96 | 15.96 | 16.63 | 0 | ||||
36530 | SHMN | 1200 | 5 7/8 | 6 1/8 | 6 1/8 | 5 7/8 | 5 7/8 | 6 1/8 | 41000 | |
36531 | SHMU | 0 | 0 | |||||||
36532 | SHMXX | 0 | 0.56 | 5.54 | 5.68 | 17589 | ||||
36533 | SHN | 300 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/8 | 8 1/2 | 12300 | |
36534 | SHNAX | 0 | 7.21 | 7.21 | 7.57 | 0 | ||||
36535 | SHNBX | 0 | 7.21 | 7.21 | 7.21 | 0 | ||||
36536 | SHNC | 0 | 0 | |||||||
36537 | SHNE | 0 | 0 | |||||||
36538 | SHNH | 0 | 0 | |||||||
36539 | SHNI | 0 | 0 | |||||||
36540 | SHNJX | 0 | 13.18 | 13.18 | 13.73 | 0 | ||||
36541 | SHNL | 0 | 0 | |||||||
36542 | SHNM | 0 | 0 | |||||||
36543 | SHNN | 0 | 0 | |||||||
36544 | SHNO | 0 | 0 | |||||||
36545 | SHNR | 0 | 0 | |||||||
36546 | SHNS | 0 | 0 | |||||||
36547 | SHNT | 0 | 0 | |||||||
36548 | SHNV | 0 | 0 | |||||||
36549 | SHO | 100 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 100 | |||
36550 | SHOBX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
36551 | SHODX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
36552 | SHOI | 0 | 0 | |||||||
36553 | SHOL | 0 | 0 | |||||||
36554 | SHOO | 2000 | 3 5/16 | 3 5/16 | 3 7/16 | 3 1/4 | 3 5/16 | 3 7/16 | 45700 | |
36555 | SHOOZ | 400 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/4 | 1 1/4 | 1 3/8 | 5400 | |
36556 | SHOP | 1000 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1250 | 2.3125 | 1800 | |
36557 | SHOR | 1000 | 18 3/8 | 18 7/8 | 18 7/8 | 18 3/8 | 18 3/8 | 18 7/8 | 25800 | |
36558 | SHOW | 2000 | 5 1/4 | 5 1/8 | 5 1/2 | 0 | ||||
36559 | SHP | 1300 | 33 3/8 | 33 1/4 | 33 3/4 | 0 | ||||
36560 | SHPI | 100 | 2 15/16 | 3 1/16 | 3 1/16 | 2 15/16 | 2 15/16 | 3 1/16 | 25400 | |
36561 | SHPL | 0 | 0 | |||||||
36562 | SHPN | 0 | 0 | |||||||
36563 | SHPO | 0 | 0 | |||||||
36564 | SHPS | 0 | 0 | |||||||
36565 | SHPT | 0 | 0 | |||||||
36566 | SHR | 200 | 44 3/4 | 45 | 45 1/2 | 0 | ||||
36567 | SHRAX | 0 | 31.17 | 31.17 | 32.81 | 0 | ||||
36568 | SHRCX | 0 | 16.47 | 16.47 | 17.16 | 0 | ||||
36569 | SHRD | 0 | 0 | |||||||
36570 | SHRDC | 0 | 0 | |||||||
36571 | SHRK | 0 | 0 | |||||||
36572 | SHRL | 0 | 0 | |||||||
36573 | SHRN | 500 | 1.0000 | 3.0000 | 3.5000 | 0 | ||||
36574 | SHRO | 20000 | 0.0100 | 0.0050 | 0.0150 | 0 | ||||
36575 | SHRP | 1000 | 3 3/8 | 3 1/4 | 3 3/8 | 3 1/4 | 3 1/4 | 3 1/2 | 6900 | |
36576 | SHS | 0 | 0 | |||||||
36577 | SHSB | 0 | 0 | |||||||
36578 | SHSH | 1000 | 0.2187 | 0.2187 | 0.2187 | 0.2187 | 0.1562 | 0.2500 | 1000 | |
36579 | SHSO | 2000 | 0.5000 | 0 | ||||||
36580 | SHSTX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
36581 | SHTBX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
36582 | SHTDX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
36583 | SHTIX | 0 | 10.06 | 10.06 | 10.16 | 0 | ||||
36584 | SHU | 300 | 27 3/8 | 27 3/8 | 27 3/8 | 27 3/8 | 27 1/8 | 27 3/4 | 300 | |
36585 | SHUE | 0 | 0 | |||||||
36586 | SHUEF | 0 | 0.5200 | 0 | ||||||
36587 | SHUG | 0 | 0 | |||||||
36588 | SHUK | 0 | 0 | |||||||
36589 | SHUP | 0 | 0 | |||||||
36590 | SHUR | 0 | 0 | |||||||
36591 | SHUT | 0 | 0 | |||||||
36592 | SHVA | 800 | 41 5/8 | 40 7/8 | 42 3/4 | 40 1/2 | 41 5/8 | 41 3/4 | 1959500 | |
36593 | SHW | 100 | 56 7/8 | 55 3/8 | 57 | 55 3/8 | 56 7/8 | 57 1/2 | 1300 | |
36594 | SHWA | 0 | 0 | |||||||
36595 | SHWB | 0 | 0 | |||||||
36596 | SHWC | 0 | 0 | |||||||
36597 | SHWD | 0 | 0 | |||||||
36598 | SHWE | 0 | 0 | |||||||
36599 | SHWI | 0 | 0 | |||||||
36600 | SHWIB | 0 | 17.5625 | 0 | ||||||
36601 | SHWL | 0 | 0 | |||||||
36602 | SHWN | 0 | 0 | |||||||
36603 | SHWO | 0 | 0 | |||||||
36604 | SHWR | 0 | 0 | |||||||
36605 | SHWS | 0 | 0 | |||||||
36606 | SHWT | 0 | 0 | |||||||
36607 | SHWV | 0 | 0 | |||||||
36608 | SHWX | 0 | 0 | |||||||
36609 | SHX | 400 | 11 3/4 | 11 3/4 | 11 7/8 | 11 3/4 | 11 5/8 | 12 | 2900 | |
36610 | SHXI | 0 | 0 | |||||||
36611 | SHXK | 0 | 0 | |||||||
36612 | SHXM | 0 | 0 | |||||||
36613 | SHXS | 0 | 0 | |||||||
36614 | SHY/WS | 0 | 0 | |||||||
36615 | SHYAX | 0 | 11.15 | 11.15 | 11.15 | 0 | ||||
36616 | SHYAY | 0 | 54.5000 | 0 | ||||||
36617 | SHYB | 0 | 0 | |||||||
36618 | SHYBX | 0 | 7.17 | 7.17 | 7.53 | 0 | ||||
36619 | SHYDX | 0 | 7.17 | 7.17 | 7.17 | 0 | ||||
36620 | SHYI | 0 | 0 | |||||||
36621 | SHYLX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
36622 | SHYR | 0 | 0 | |||||||
36623 | SHYTX | 0 | 12.07 | 12.07 | 12.07 | 0 | ||||
36624 | SI | 300 | 6 5/8 | 6 1/2 | 6 7/8 | 0 | ||||
36625 | SIA | 900 | 3 5/8 | 0 | ||||||
36626 | SIAAX | 0 | 16.45 | 16.45 | 16.45 | 0 | ||||
36627 | SIAL | 400 | 62 7/8 | 62 3/8 | 62 7/8 | 61 3/8 | 62 1/2 | 62 7/8 | 167600 | |
36628 | SIAU | 0 | 0 | |||||||
36629 | SIBCX | 0 | 24.63 | 24.63 | 24.63 | 0 | ||||
36630 | SIBDX | 0 | 10.88 | 10.88 | 10.88 | 0 | ||||
36631 | SIBE | 0 | 0 | |||||||
36632 | SIBEY | 0 | 32.6250 | 0 | ||||||
36633 | SIBI | 500 | 6 3/4 | 6 1/2 | 6 3/4 | 6 1/2 | 6 1/4 | 6 3/4 | 2500 | |
36634 | SIBR | 0 | 0 | |||||||
36635 | SIBUX | 0 | 12.04 | 12.04 | 12.04 | 0 | ||||
36636 | SIC | 0 | 0 | |||||||
36637 | SICBX | 0 | 7.05 | 7.05 | 0 | |||||
36638 | SIDB | 0 | 0 | |||||||
36639 | SIDBY | 0 | 3.7500 | 3.6700 | 3.8100 | 0 | ||||
36640 | SIDE | 0 | 0 | |||||||
36641 | SIDSX | 0 | 13.59 | 13.59 | 14.27 | 0 | ||||
36642 | SIDT | 1000 | 2 3/8 | 2 15/64 | 2 3/8 | 2 1/16 | 2 1/4 | 2 3/8 | 253500 | |
36643 | SIDY | 10000 | 7/8 | 27/32 | 7/8 | 27/32 | 27/32 | 15/16 | 22000 | |
36644 | SIE | 500 | 24 1/2 | 25 | 25 5/8 | 0 | ||||
36645 | SIEBX | 0 | 14.26 | 14.26 | 15.01 | 0 | ||||
36646 | SIEC | 0 | 0 | |||||||
36647 | SIEG | 0 | 0 | |||||||
36648 | SIEIX | 0 | 11.31 | 11.31 | 11.31 | 0 | ||||
36649 | SIEMX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
36650 | SIEN | 0 | 0 | |||||||
36651 | SIER | 1000 | 41 1/2 | 41 1/4 | 41 3/4 | 0 | ||||
36652 | SIERJ | 0 | 0 | |||||||
36653 | SIET | 0 | 0 | |||||||
36654 | SIEV | 0 | 0 | |||||||
36655 | SIEY | 0 | 0 | |||||||
36656 | SIF | 100 | 10 5/8 | 0 | ||||||
36657 | SIFEX | 0 | 5.87 | 5.87 | 6.18 | 0 | ||||
36658 | SIFI | 1500 | 0.3125 | 0.2187 | 0.3437 | 0 | ||||
36659 | SIG | 300 | 34 1/2 | 34 1/2 | 35 | 0 | ||||
36660 | SIGA | 1000 | 7 | 7 | 7 1/8 | 6 3/4 | 6 3/4 | 7 | 61000 | |
36661 | SIGAX | 0 | 12.66 | 12.66 | 13.26 | 0 | ||||
36662 | SIGC | 500 | 13 1/32 | 13 1/4 | 13 5/8 | 13 | 13 | 13 5/8 | 71600 | |
36663 | SIGEP | 100 | 64.0000 | 0 | ||||||
36664 | SIGG | 0 | 0 | |||||||
36665 | SIGGY | 4400 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/4 | 6400 | |
36666 | SIGGZ | 1000 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/8 | 13 1/2 | 1000 | |
36667 | SIGH | 0 | 0 | |||||||
36668 | SIGI | 2000 | 34 1/8 | 33 1/2 | 34 1/4 | 33 1/2 | 33 7/8 | 34 1/4 | 40300 | |
36669 | SIGM | 1000 | 8 1/8 | 8 1/4 | 8 3/8 | 8 | 8 | 8 1/8 | 208900 | |
36670 | SIGN | 500 | 9 3/4 | 9 1/4 | 10 3/4 | 9 1/4 | 9 3/4 | 10 3/4 | 3300 | |
36671 | SIGOX | 0 | 10.84 | 10.84 | 11.38 | 0 | ||||
36672 | SIGR | 2000 | 33 1/2 | 34 1/2 | 34 1/2 | 33 | 33 3/8 | 33 1/2 | 109400 | |
36673 | SIGT | 0 | 0 | |||||||
36674 | SIGV | 0 | 0 | |||||||
36675 | SIGZ | 0 | 0 | |||||||
36676 | SIH | 300 | 50 3/8 | 49 1/2 | 50 1/8 | 0 | ||||
36677 | SIHB | 0 | 0 | |||||||
36678 | SIHC | 0 | 0 | |||||||
36679 | SIHL | 0 | 0 | |||||||
36680 | SIHM | 0 | 0 | |||||||
36681 | SIHS | 1500 | 14 1/2 | 14 1/2 | 14 7/8 | 14 3/8 | 14 3/8 | 14 3/4 | 5900 | |
36682 | SII | 200 | 41 3/8 | 41 1/2 | 41 1/2 | 41 3/8 | 40 5/8 | 41 1/8 | 4600 | |
36683 | SIIC | 0 | 0 | |||||||
36684 | SIICP | 0 | 0 | |||||||
36685 | SIII | 10000 | 16 5/8 | 16 7/8 | 17 1/8 | 16 | 16 5/8 | 16 3/4 | 1829100 | |
36686 | SIIK | 0 | 0 | |||||||
36687 | SIIV | 0 | 0 | |||||||
36688 | SILC | 0 | 0 | |||||||
36689 | SILCF | 2000 | 3 1/2 | 3 1/2 | 3 7/8 | 1000 | ||||
36690 | SILI | 300 | 21 1/2 | 21 1/2 | 22 1/2 | 21 | 21 | 22 1/2 | 5400 | |
36691 | SILV | 0 | 0 | |||||||
36692 | SILVW | 200 | 11/32 | 11/32 | 11/32 | 11/32 | 11/32 | 13/32 | 4900 | |
36693 | SILVZ | 7000 | 13/32 | 7/16 | 7/16 | 13/32 | 13/32 | 5/8 | 64500 | |
36694 | SILZF | 100 | 1/4 | 1/4 | 7/16 | 0 | ||||
36695 | SIM | 500 | 3 1/2 | 3 1/4 | 3 3/4 | 0 | ||||
36696 | SIMA | 1000 | 8 1/2 | 8 1/2 | 8 1/2 | 8 | 8 | 8 1/2 | 30200 | |
36697 | SIMAW | 3500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 3/4 | 2 1/4 | 17500 | |
36698 | SIMB | 0 | 0 | |||||||
36699 | SIMC | 1000 | 5 1/8 | 4 3/8 | 5 1/4 | 4 3/8 | 4 5/8 | 5 1/8 | 57700 | |
36700 | SIMI | 0 | 0 | |||||||
36701 | SIMIX | 0 | 9.59 | 9.59 | 10.07 | 0 | ||||
36702 | SIMN | 200 | 15 9/16 | 15 15/16 | 16 | 15 9/16 | 15 3/8 | 16 1/8 | 6200 | |
36703 | SIMR | 0 | 0 | |||||||
36704 | SIMS | 3000 | 7/8 | 1 1/16 | 1 1/16 | 7/8 | 7/8 | 15/16 | 48400 | |
36705 | SIMSD | 200 | 1 5/8 | 1 5/8 | 1 11/16 | 0 | ||||
36706 | SIMSW | 2500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 2500 | |
36707 | SIMSZ | 2500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 2500 | |
36708 | SIMT | 0 | 0 | |||||||
36709 | SIMW | 0 | 0 | |||||||
36710 | SIMWF | 1100 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 17400 | |
36711 | SIMXX | 0 | 0.41 | 5.35 | 5.48 | 2122 | ||||
36712 | SINAX | 0 | 18.85 | 18.85 | 19.79 | 0 | ||||
36713 | SINBX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
36714 | SINC | 40000 | 0.0010 | 0 | ||||||
36715 | SINCX | 0 | 10.44 | 10.44 | 10.44 | 0 | ||||
36716 | SIND | 500 | 13 1/2 | 13 1/4 | 14 | 12 3/4 | 13 | 13 1/2 | 73800 | |
36717 | SINDX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
36718 | SINF | 0 | 0 | |||||||
36719 | SINFX | 0 | 15.13 | 15.13 | 15.88 | 0 | ||||
36720 | SING | 600 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.2500 | 600 | |
36721 | SINGW | 1000 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
36722 | SINP | 0 | 0 | |||||||
36723 | SINVX | 0 | 0.92 | 0.92 | 0.92 | 0 | ||||
36724 | SINX | 1400 | 1.0625 | 1.1250 | 1.1250 | 1.0625 | 0.6875 | 1.1250 | 2800 | |
36725 | SION | 2500 | 94.5000 | 0 | ||||||
36726 | SIP | 600 | 41 | 41 | 41 | 40 5/8 | 40 3/4 | 41 | 47700 | |
36727 | SIPC | 0 | 0 | |||||||
36728 | SIPCP | 100 | 33.0000 | 0 | ||||||
36729 | SIPFO | 2000 | 27.3750 | 27.7500 | 27.7500 | 27.3750 | 139800 | |||
36730 | SIPX | 100 | 27 1/4 | 27 5/8 | 27 5/8 | 27 1/4 | 27 3/8 | 27 3/4 | 91500 | |
36731 | SIQ.A | 0 | 0 | |||||||
36732 | SIQBX | 0 | 9.73 | 9.73 | 10.22 | 0 | ||||
36733 | SIQY | 0 | 0 | |||||||
36734 | SIR | 1500 | 5 1/8 | 0 | ||||||
36735 | SIRC | 7500 | 3 1/2 | 3 3/8 | 3 1/2 | 3 3/8 | 3 1/4 | 3 1/2 | 18500 | |
36736 | SIRD | 0 | 0 | |||||||
36737 | SIRG | 0 | 0 | |||||||
36738 | SIRI | 0 | 0 | |||||||
36739 | SIRN | 3400 | 2 7/8 | 2 7/8 | 2 15/16 | 2 13/16 | 2 13/16 | 2 15/16 | 50700 | |
36740 | SIRO | 0 | 0 | |||||||
36741 | SIRS | 0 | 0 | |||||||
36742 | SIRSY | 0 | 0 | |||||||
36743 | SIRT | 1500 | 10.2500 | 11.0000 | 11.0000 | 10.2500 | 10.2500 | 11.2500 | 1800 | |
36744 | SIS | 600 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 600 | |||
36745 | SISB | 200 | 23 1/2 | 23 5/8 | 23 5/8 | 23 1/8 | 23 1/4 | 23 1/2 | 24700 | |
36746 | SISD | 1000 | 4.5000 | 0 | ||||||
36747 | SISG | 0 | 0 | |||||||
36748 | SISGF | 100 | 17 9/16 | 17 3/8 | 17 5/8 | 17 | 17 3/8 | 17 5/8 | 200000 | |
36749 | SISI | 1000 | 3 | 2 3/4 | 3 1/8 | 2 3/4 | 3 | 3 3/8 | 9000 | |
36750 | SISIX | 0 | 11.48 | 11.48 | 11.93 | 0 | ||||
36751 | SISK | 200 | 1 7/16 | 1 15/32 | 1 17/32 | 1 3/8 | 1 11/32 | 1 7/16 | 106800 | |
36752 | SISV | 0 | 0 | |||||||
36753 | SIT | 0 | 1950.00 | 1950.00 | 1950.00 | 1950.00 | 0 | |||
36754 | SITAX | 0 | 11.29 | 11.29 | 11.82 | 0 | ||||
36755 | SITBX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
36756 | SITDX | 0 | 11.26 | 11.26 | 11.26 | 0 | ||||
36757 | SITE | 100 | 0.1875 | 0.1875 | 0.5000 | 197100 | ||||
36758 | SITL | 200 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 17 3/4 | 18 1/2 | 210600 | |
36759 | SITNQ | 400 | 2.0000 | 0 | ||||||
36760 | SITR | 2000 | 7.0000 | 5.5000 | 7.0000 | 5.5000 | 5.5000 | 7.0000 | 5600 | |
36761 | SIUSX | 0 | 4.81 | 4.81 | 5.05 | 0 | ||||
36762 | SIVB | 300 | 30 1/4 | 29 | 30 3/8 | 29 | 30 | 30 1/4 | 89600 | |
36763 | SIVY | 1000 | 10.5000 | 10.2500 | 11.0000 | 0 | ||||
36764 | SIXX | 200 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 3 1/4 | 4 3/4 | 200 | |
36765 | SIXXD | 600 | 4 | 4 | 4 3/4 | 0 | ||||
36766 | SIYF | 500 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | 500 | |||
36767 | SIZ | 300 | 9 1/8 | 9 1/8 | 9 1/2 | 0 | ||||
36768 | SJA | 0 | 6601.00 | 6601.00 | 6601.00 | 6601.00 | 0 | |||
36769 | SJCMF | 0 | 1.4800 | 0 | ||||||
36770 | SJI | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 24 3/4 | 400 | |
36771 | SJIC | 0 | 0 | |||||||
36772 | SJIF | 0 | 0 | |||||||
36773 | SJIT | 0 | 0 | |||||||
36774 | SJK | 100 | 43 | 43 | 43 | 43 | 42 7/8 | 43 3/8 | 100 | |
36775 | SJKC | 0 | 0 | |||||||
36776 | SJKD | 0 | 0 | |||||||
36777 | SJKE | 0 | 0 | |||||||
36778 | SJKH | 0 | 0 | |||||||
36779 | SJKI | 0 | 0 | |||||||
36780 | SJKM | 0 | 0 | |||||||
36781 | SJKN | 0 | 0 | |||||||
36782 | SJKS | 0 | 0 | |||||||
36783 | SJKY | 0 | 0 | |||||||
36784 | SJKw | 0 | 31 3/8 | 32 5/8 | 0 | |||||
36785 | SJM | 0 | 0 | |||||||
36786 | SJM.A | 0 | 0 | |||||||
36787 | SJM/A | 1000 | 18 | 17 3/4 | 18 | 17 3/4 | 17 7/8 | 18 1/2 | 2400 | |
36788 | SJM/B | 400 | 17 1/8 | 16 7/8 | 17 1/8 | 16 7/8 | 2500 | |||
36789 | SJMA | 0 | 0 | |||||||
36790 | SJMB | 0 | 0 | |||||||
36791 | SJMR | 0 | 0 | |||||||
36792 | SJNB | 300 | 18 7/8 | 18 15/16 | 19 3/8 | 18 7/8 | 18 7/8 | 19 3/8 | 14900 | |
36793 | SJOE | 0 | 0 | |||||||
36794 | SJP | 200 | 65 3/8 | 65 3/4 | 66 3/8 | 0 | ||||
36795 | SJPK | 0 | 0 | |||||||
36796 | SJPNX | 0 | 8.82 | 8.82 | 8.82 | 0 | ||||
36797 | SJPX | 0 | 0 | |||||||
36798 | SJPZ | 0 | 0 | |||||||
36799 | SJQN | 300 | 24.6250 | 0 | ||||||
36800 | SJSB | 1000 | 25 1/4 | 25 1/4 | 25 7/8 | 0 | ||||
36801 | SJT | 500 | 6 7/8 | 7 5/8 | 8 | 0 | ||||
36802 | SJTC | 0 | 0 | |||||||
36803 | SJTN | 0 | 0 | |||||||
36804 | SJW | 100 | 42 3/8 | 0 | ||||||
36805 | SJWC | 0 | 0 | |||||||
36806 | SK | 100 | 15 1/2 | 15 3/4 | 16 1/8 | 0 | ||||
36807 | SKAT | 0 | 0 | |||||||
36808 | SKATA | 2000 | 15/16 | 15/16 | 15/16 | 15/16 | 29/32 | 1 | 4000 | |
36809 | SKATU | 5000 | 15/16 | 1 | 1 3/16 | 0 | ||||
36810 | SKATW | 4500 | 1/16 | 1/16 | 1/8 | 0 | ||||
36811 | SKATZ | 1700 | 3/32 | 1/16 | 1/8 | 0 | ||||
36812 | SKB | 0 | 0 | |||||||
36813 | SKC | 100 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 6500 | |||
36814 | SKCB | 500 | 7 1/4 | 7 3/4 | 7 3/4 | 7 1/4 | 7 1/2 | 8 1/4 | 1000 | |
36815 | SKCH | 2600 | 5 1/4 | 0 | ||||||
36816 | SKEY | 1000 | 20 1/8 | 20 | 20 1/8 | 0 | ||||
36817 | SKFB | 1000 | 9 | 9 | 9 1/4 | 8 3/4 | 9 1/8 | 9 3/8 | 18500 | |
36818 | SKFR | 0 | 0 | |||||||
36819 | SKFRY | 600 | 21 3/8 | 21 3/8 | 21 3/8 | 21 1/4 | 21 1/4 | 21 3/8 | 2500 | |
36820 | SKG | 0 | 0 | |||||||
36821 | SKGEX | 0 | 12.37 | 12.37 | 12.37 | 0 | ||||
36822 | SKGR | 0 | 0 | |||||||
36823 | SKGRF | 0 | 0.0650 | 0 | ||||||
36824 | SKI | 0 | 0 | |||||||
36825 | SKIH | 0 | 0 | |||||||
36826 | SKIHY | 0 | 111.0000 | 0 | ||||||
36827 | SKIMF | 0 | 0 | |||||||
36828 | SKIN | 0 | 0 | |||||||
36829 | SKINY | 0 | 0.5000 | 0 | ||||||
36830 | SKIP | 0 | 0 | |||||||
36831 | SKIS | 0 | 0 | |||||||
36832 | SKIWF | 0 | 0 | |||||||
36833 | SKIZF | 0 | 0 | |||||||
36834 | SKM | 4000 | 12 3/4 | 13 | 13 3/8 | 0 | ||||
36835 | SKML | 4000 | 0.7500 | 0.8125 | 0.8125 | 0.7500 | 0.5625 | 0.8125 | 13400 | |
36836 | SKNS | 800 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 1300 | |||
36837 | SKO | 100 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 15 5/8 | 16 | 100 | |
36838 | SKOA | 0 | 0 | |||||||
36839 | SKOC | 0 | 0 | |||||||
36840 | SKOL | 0 | 0 | |||||||
36841 | SKOM | 0 | 0 | |||||||
36842 | SKOP | 0 | 0 | |||||||
36843 | SKOS | 0 | 0 | |||||||
36844 | SKOT | 0 | 0 | |||||||
36845 | SKOV | 0 | 0 | |||||||
36846 | SKPXF | 0 | 1.2500 | 0 | ||||||
36847 | SKR | 200 | 6 1/8 | 5 3/8 | 6 1/4 | 0 | ||||
36848 | SKRI | 1700 | 6 1/2 | 5 1/2 | 6 3/8 | 0 | ||||
36849 | SKS | 300 | 33 3/8 | 33 3/8 | 33 3/8 | 33 3/8 | 33 | 33 3/8 | 300 | |
36850 | SKSA | 0 | 0 | |||||||
36851 | SKSB | 0 | 0 | |||||||
36852 | SKSC | 0 | 0 | |||||||
36853 | SKSD | 0 | 0 | |||||||
36854 | SKSE | 0 | 0 | |||||||
36855 | SKSEX | 0 | 21.02 | 21.02 | 21.02 | 0 | ||||
36856 | SKSI | 0 | 0 | |||||||
36857 | SKSM | 0 | 0 | |||||||
36858 | SKSN | 0 | 0 | |||||||
36859 | SKSO | 0 | 0 | |||||||
36860 | SKSR | 0 | 0 | |||||||
36861 | SKSS | 0 | 0 | |||||||
36862 | SKST | 0 | 0 | |||||||
36863 | SKSX | 0 | 0 | |||||||
36864 | SKT | 500 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 1/2 | 500 | |
36865 | SKTA | 0 | 0 | |||||||
36866 | SKTC | 5000 | 0.1875 | 0.1875 | 0.4375 | 0 | ||||
36867 | SKTD | 0 | 0 | |||||||
36868 | SKTF | 0 | 0 | |||||||
36869 | SKTP | 0 | 0 | |||||||
36870 | SKTV | 100 | 25 3/4 | 25 | 26 1/4 | 25 | 25 | 26 | 14900 | |
36871 | SKTXX | 0 | 0.56 | 4.73 | 4.99 | 2248 | ||||
36872 | SKTpA | 25000 | 21 37/64 | 0 | ||||||
36873 | SKWY | 0 | 0 | |||||||
36874 | SKY | 800 | 25 3/8 | 25 7/8 | 25 7/8 | 25 | 24 7/8 | 25 1/2 | 2800 | |
36875 | SKYC | 1000 | 11 1/2 | 12 | 12 | 11 1/2 | 11 1/2 | 11 7/8 | 33200 | |
36876 | SKYF | 0 | 0 | |||||||
36877 | SKYG | 0 | 0 | |||||||
36878 | SKYGF | 200 | 4 | 3 3/4 | 4 | 3 3/4 | 3 3/4 | 4 1/8 | 29400 | |
36879 | SKYL | 1700 | 4 | 3 1/2 | 4 | 3 1/2 | 3 3/4 | 4 1/4 | 3900 | |
36880 | SKYLU | 500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 4600 | |
36881 | SKYLW | 4200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/8 | 4200 | |
36882 | SKYLZ | 5200 | 5/16 | 5/16 | 5/16 | 5/16 | 1/4 | 1/2 | 5200 | |
36883 | SKYN | 0 | 0 | |||||||
36884 | SKYP | 500 | 1 | 5/8 | 1 | 0 | ||||
36885 | SKYPW | 1100 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 11/32 | 2600 | |
36886 | SKYS | 100 | 0.0350 | 0.0350 | 0.0400 | 0 | ||||
36887 | SKYT | 0 | 0 | |||||||
36888 | SKYW | 100 | 14 | 14 1/8 | 14 3/8 | 14 | 14 | 14 3/8 | 44000 | |
36889 | SL | 88000 | 7 7/8 | 7 3/8 | 7 7/8 | 0 | ||||
36890 | SLA | 7000 | 11 | 11 | 11 | 11 | 7400 | |||
36891 | SLAB | 500 | 12 1/4 | 13 1/4 | 13 1/4 | 12 1/4 | 12 1/4 | 13 1/4 | 1000 | |
36892 | SLAFX | 0 | 20.89 | 20.89 | 20.89 | 0 | ||||
36893 | SLAM | 3000 | 16 3/8 | 18 1/2 | 18 5/8 | 16 1/4 | 16 1/4 | 17 | 198300 | |
36894 | SLAN | 1000 | 14.5000 | 0 | ||||||
36895 | SLASX | 0 | 22.72 | 22.72 | 22.72 | 0 | ||||
36896 | SLAZX | 0 | 10.32 | 10.32 | 10.75 | 0 | ||||
36897 | SLB | 100 | 103 7/8 | 107 7/8 | 107 7/8 | 103 7/8 | 103 3/8 | 103 7/8 | 4200 | |
36898 | SLBA | 0 | 0 | |||||||
36899 | SLBC | 0 | 0 | |||||||
36900 | SLBG | 0 | 0 | |||||||
36901 | SLBGF | 0 | 0 | |||||||
36902 | SLBI | 4300 | 0.2500 | 0.0625 | 1.1250 | 0 | ||||
36903 | SLBK | 0 | 0 | |||||||
36904 | SLBL | 0 | 0 | |||||||
36905 | SLBM | 0 | 0 | |||||||
36906 | SLBP | 0 | 0 | |||||||
36907 | SLBR | 0 | 0 | |||||||
36908 | SLBS | 0 | 0 | |||||||
36909 | SLBT | 0 | 0 | |||||||
36910 | SLC | 1000 | 7/16 | 0 | ||||||
36911 | SLCBX | 0 | 15.94 | 15.94 | 15.94 | 0 | ||||
36912 | SLCDX | 0 | 15.94 | 15.94 | 15.94 | 0 | ||||
36913 | SLCM | 200 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 2 13/16 | 242000 | |
36914 | SLCT | 0 | 0 | |||||||
36915 | SLCTY | 100 | 18 3/4 | 18 3/4 | 19 | 18 | 18 | 18 3/4 | 105300 | |
36916 | SLCpA | 1500 | 1 3/4 | 0 | ||||||
36917 | SLDC | 200 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
36918 | SLDSX | 0 | 8.16 | 8.16 | 8.16 | 0 | ||||
36919 | SLE | 200 | 39 7/8 | 39 3/4 | 40 1/4 | 39 3/4 | 39 7/8 | 40 | 3200 | |
36920 | SLEA | 0 | 0 | |||||||
36921 | SLEB | 0 | 0 | |||||||
36922 | SLEC | 0 | 0 | |||||||
36923 | SLEG | 0 | 0 | |||||||
36924 | SLEH | 0 | 0 | |||||||
36925 | SLEI | 0 | 0 | |||||||
36926 | SLER | 0 | 0 | |||||||
36927 | SLES | 0 | 0 | |||||||
36928 | SLET | 0 | 0 | |||||||
36929 | SLEX | 0 | 0 | |||||||
36930 | SLF | 2000 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 2000 | |||
36931 | SLFA | 0 | 0 | |||||||
36932 | SLFBX | 0 | 13.35 | 13.35 | 13.35 | 0 | ||||
36933 | SLFC | 300 | 22 1/2 | 22 | 22 1/2 | 22 | 21 3/4 | 22 1/2 | 3600 | |
36934 | SLFD | 0 | 0 | |||||||
36935 | SLFDX | 0 | 13.35 | 13.35 | 13.35 | 0 | ||||
36936 | SLFG | 0 | 0 | |||||||
36937 | SLFH | 0 | 0 | |||||||
36938 | SLFI | 1000 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | 24.2500 | 24.7500 | 1000 | |
36939 | SLFM | 0 | 0 | |||||||
36940 | SLFN | 0 | 0 | |||||||
36941 | SLFP | 0 | 0 | |||||||
36942 | SLFR | 0 | 0 | |||||||
36943 | SLFRX | 0 | 13.95 | 13.95 | 14.65 | 0 | ||||
36944 | SLFS | 0 | 0 | |||||||
36945 | SLFT | 0 | 0 | |||||||
36946 | SLFX | 100 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 | 600 | |
36947 | SLHD | 400 | 0.2500 | 0 | ||||||
36948 | SLHN | 300 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.0000 | 6.0000 | 300 | |
36949 | SLHT | 100 | 17/32 | 1296400 | ||||||
36950 | SLIC | 100 | 7 3/8 | 8 1/8 | 8 1/8 | 7 3/8 | 7 3/8 | 8 | 200 | |
36951 | SLICW | 3800 | 2 7/8 | 2 7/8 | 2 7/8 | 2 7/8 | 2 1/2 | 3 1/4 | 6800 | |
36952 | SLIM | 0 | 0 | |||||||
36953 | SLIXX | 0 | 0 | |||||||
36954 | SLL/WS | 300 | 9 1/2 | 2 1/4 | 3 1/4 | 0 | ||||
36955 | SLLB | 0 | 0 | |||||||
36956 | SLLF | 0 | 0 | |||||||
36957 | SLM | 100 | 97 | 97 5/8 | 97 5/8 | 96 7/8 | 96 3/4 | 97 3/8 | 7400 | |
36958 | SLMA | 0 | 0 | |||||||
36959 | SLMAJ | 0 | 0 | |||||||
36960 | SLMB | 0 | 0 | |||||||
36961 | SLMBX | 0 | 22.70 | 22.70 | 22.70 | 0 | ||||
36962 | SLMCX | 0 | 23.58 | 23.58 | 24.76 | 0 | ||||
36963 | SLMD | 200 | 20 1/2 | 19 3/4 | 20 1/2 | 19 3/4 | 19 3/4 | 20 1/2 | 28300 | |
36964 | SLMDX | 0 | 22.69 | 22.69 | 22.69 | 0 | ||||
36965 | SLMI | 7400 | 0.3800 | 0.3800 | 0.4000 | 0 | ||||
36966 | SLMIQ | 1000 | 0.4000 | 0.3900 | 0.4500 | 0.3900 | 0.4100 | 0.4400 | 43300 | |
36967 | SLMM | 0 | 0 | |||||||
36968 | SLMMX | 0 | 13.00 | 13.00 | 13.54 | 0 | ||||
36969 | SLMN | 0 | 0 | |||||||
36970 | SLMO | 0 | 0 | |||||||
36971 | SLMS | 0 | 0 | |||||||
36972 | SLMT | 0 | 0 | |||||||
36973 | SLMTX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
36974 | SLMW | 0 | 0 | |||||||
36975 | SLMX | 0 | 0 | |||||||
36976 | SLMpA | 6400 | 42 1/8 | 0 | ||||||
36977 | SLNB | 100 | 18.8750 | 0 | ||||||
36978 | SLNK | 0 | 0 | |||||||
36979 | SLO | 100 | 2 3/4 | 0 | ||||||
36980 | SLORX | 0 | 7.71 | 7.71 | 8.09 | 0 | ||||
36981 | SLOT | 100 | 42 1/4 | 41 1/2 | 43 1/2 | 40 3/4 | 42 1/4 | 43 1/4 | 178700 | |
36982 | SLOTX | 0 | 8.16 | 8.16 | 8.57 | 0 | ||||
36983 | SLOU | 0 | 0 | |||||||
36984 | SLP | 700 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 5 | 5 3/8 | 1200 | |
36985 | SLPF | 0 | 0 | |||||||
36986 | SLPFE | 0 | 0 | |||||||
36987 | SLPT | 1000 | 3 1/4 | 3 1/4 | 3 1/2 | 3 1/4 | 3 1/4 | 3 1/2 | 2700 | |
36988 | SLPY | 0 | 0 | |||||||
36989 | SLR | 200 | 58 1/8 | 58 1/4 | 58 5/8 | 0 | ||||
36990 | SLRC | 0 | 0 | |||||||
36991 | SLRM | 0 | 0 | |||||||
36992 | SLRN | 0 | 0 | |||||||
36993 | SLRS | 0 | 0 | |||||||
36994 | SLRT | 0 | 0 | |||||||
36995 | SLRX | 0 | 0 | |||||||
36996 | SLS | 300 | 16 1/8 | 15 1/2 | 16 | 0 | ||||
36997 | SLSI | 1000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.6250 | 1000 | |
36998 | SLSR | 4000 | 0.2500 | 0.1250 | 0.3750 | 0 | ||||
36999 | SLSSX | 0 | 11.81 | 11.81 | 11.81 | 0 | ||||
37000 | SLSUX | 0 | 15.22 | 15.22 | 15.22 | 0 | ||||
37001 | SLSZ | 0 | 0 | |||||||
37002 | SLT | 400 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 400 | |||
37003 | SLT.W | 0 | 0 | |||||||
37004 | SLT/WS | 1000 | 1/16 | 0 | ||||||
37005 | SLTA | 0 | 0 | |||||||
37006 | SLTG | 0 | 0 | |||||||
37007 | SLTI | 2000 | 1 1/4 | 1 11/32 | 1 3/8 | 1 1/4 | 1 1/4 | 1 3/8 | 47900 | |
37008 | SLTN | 0 | 0 | |||||||
37009 | SLTS | 700 | 7.7500 | 7.7500 | 7.7500 | 6.7500 | 6.7500 | 7.7500 | 1700 | |
37010 | SLUP | 1000 | 2.0000 | 2.0000 | 2.3750 | 1.5312 | 2.0000 | 2.1250 | 403500 | |
37011 | SLUPF | 0 | 0 | |||||||
37012 | SLV | 3000 | 2 7/8 | 2 15/16 | 2 15/16 | 2 7/8 | 4000 | |||
37013 | SLVD | 0 | 0 | |||||||
37014 | SLVI | 0 | 0 | |||||||
37015 | SLVN | 1000 | 26 1/2 | 27 3/4 | 27 3/4 | 26 1/2 | 26 1/4 | 26 3/4 | 52100 | |
37016 | SLVR | 500 | 4 7/8 | 4 7/8 | 4 7/8 | 4 5/8 | 4 5/8 | 4 7/8 | 5300 | |
37017 | SLVU | 0 | 0 | |||||||
37018 | SLX | 0 | 132.04 | 0 | ||||||
37019 | SLX.S | 0 | 0 | |||||||
37020 | SMABX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
37021 | SMAD | 0 | 0 | |||||||
37022 | SMAN | 700 | 4 5/8 | 4 1/2 | 4 3/4 | 4 7/16 | 4 1/2 | 4 3/4 | 23400 | |
37023 | SMANP | 500 | 7 3/4 | 7 3/4 | 9 1/4 | 0 | ||||
37024 | SMAR | 1500 | 0.2031 | 0.0312 | 0.2000 | 0 | ||||
37025 | SMATX | 0 | 7.89 | 7.89 | 8.28 | 0 | ||||
37026 | SMAW | 0 | 0 | |||||||
37027 | SMAWF | 0 | 44.7518 | 0 | ||||||
37028 | SMAWY | 0 | 46.6250 | 0 | ||||||
37029 | SMAXX | 0 | 0.57 | 4.46 | 4.56 | 3942 | ||||
37030 | SMBC | 6000 | 14 1/4 | 14 1/2 | 14 1/2 | 14 | 14 | 14 1/2 | 21800 | |
37031 | SMBXQ | 100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0800 | 1100 | |
37032 | SMBXX | 0 | 0 | |||||||
37033 | SMC | 0 | 0 | |||||||
37034 | SMC.A | 0 | 0 | |||||||
37035 | SMC/A | 1000 | 27 3/8 | 0 | ||||||
37036 | SMCA | 0 | 0 | |||||||
37037 | SMCAX | 0 | 15.37 | 15.37 | 16.26 | 0 | ||||
37038 | SMCBX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
37039 | SMCC | 500 | 8 1/2 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 20400 | |
37040 | SMCCX | 0 | 15.28 | 15.28 | 15.28 | 0 | ||||
37041 | SMCDF | 0 | 37.5000 | 0 | ||||||
37042 | SMCEX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
37043 | SMCI | 20000 | 12 1/2 | 13 | 13 | 12 1/2 | 12 1/2 | 12 3/4 | 75800 | |
37044 | SMCK | 0 | 0 | |||||||
37045 | SMCO | 400 | 23 3/4 | 23 3/4 | 23 3/4 | 22 | 22 | 23 3/4 | 1400 | |
37046 | SMCR | 0 | 0 | |||||||
37047 | SMCS | 1500 | 6 1/4 | 5 7/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 6500 | |
37048 | SMCT | 0 | 0 | |||||||
37049 | SMCWX | 0 | 27.67 | 27.67 | 29.36 | 0 | ||||
37050 | SMCXX | 0 | 0.16 | 4.81 | 4.84 | 4 | ||||
37051 | SMD | 600 | 14 | 14 1/4 | 14 1/4 | 14 | 13 1/2 | 13 7/8 | 2100 | |
37052 | SMDBF | 0 | 1.1200 | 0 | ||||||
37053 | SMDC | 0 | 0 | |||||||
37054 | SMDD | 0 | 0 | |||||||
37055 | SMDI | 0 | 0 | |||||||
37056 | SMDL | 1000 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
37057 | SMDMX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
37058 | SMDP | 0 | 0 | |||||||
37059 | SMDR | 0 | 0 | |||||||
37060 | SMDS | 0 | 0 | |||||||
37061 | SMDU | 0 | 0 | |||||||
37062 | SMDX | 0 | 0 | |||||||
37063 | SME | 1000 | 5 5/8 | 5 3/8 | 5 3/4 | 0 | ||||
37064 | SMEA | 0 | 0 | |||||||
37065 | SMEC | 0 | 0 | |||||||
37066 | SMED | 100 | 49 1/4 | 49 3/4 | 51 1/2 | 49 | 49 | 49 1/4 | 453000 | |
37067 | SMEK | 0 | 0 | |||||||
37068 | SMEL | 0 | 0 | |||||||
37069 | SMER | 0 | 0 | |||||||
37070 | SMET | 0 | 0 | |||||||
37071 | SMETQ | 200 | 0.0010 | 0.0010 | 0.0150 | 0 | ||||
37072 | SMEV | 0 | 0 | |||||||
37073 | SMF | 100 | 23 5/8 | 21 5/8 | 22 3/8 | 0 | ||||
37074 | SMFB | 0 | 0 | |||||||
37075 | SMFC | 100 | 21 1/2 | 21 1/2 | 21 9/16 | 21 1/2 | 21 5/8 | 22 | 1600 | |
37076 | SMFI | 0 | 0 | |||||||
37077 | SMFN | 0 | 0 | |||||||
37078 | SMFO | 0 | 0 | |||||||
37079 | SMFR | 0 | 0 | |||||||
37080 | SMFS | 0 | 0 | |||||||
37081 | SMFT | 0 | 0 | |||||||
37082 | SMG | 100 | 18 | 17 5/8 | 18 | 0 | ||||
37083 | SMGA | 0 | 0 | |||||||
37084 | SMGAF | 0 | 0 | |||||||
37085 | SMGB | 0 | 0 | |||||||
37086 | SMGBY | 0 | 37.5000 | 0 | ||||||
37087 | SMGC | 0 | 0 | |||||||
37088 | SMGE | 0 | 0 | |||||||
37089 | SMGGF | 0 | 0.0400 | 0 | ||||||
37090 | SMGIX | 0 | 14.81 | 14.81 | 14.81 | 0 | ||||
37091 | SMGR | 400 | 0.0500 | 0.0400 | 0.1400 | 0 | ||||
37092 | SMGS | 100 | 17 3/4 | 18 | 18 | 17 1/2 | 17 1/2 | 18 | 4700 | |
37093 | SMGT | 0 | 0 | |||||||
37094 | SMGX | 0 | 0 | |||||||
37095 | SMGXX | 0 | 0.67 | 4.81 | 4.95 | 43965 | ||||
37096 | SMH | 0 | 0 | |||||||
37097 | SMHC | 500 | 0.0625 | 0.0625 | 0.1562 | 0 | ||||
37098 | SMHCQ | 700 | 0.0650 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0800 | 37800 | |
37099 | SMHR | 0 | 0 | |||||||
37100 | SMI | 300 | 45 3/4 | 46 1/8 | 46 5/8 | 0 | ||||
37101 | SMIB | 0 | 0 | |||||||
37102 | SMIC | 1400 | 69.2500 | 63.0000 | 70.0000 | 0 | ||||
37103 | SMID | 1500 | 1 15/32 | 1 15/32 | 1 15/32 | 1 15/32 | 1 1/4 | 1 15/32 | 1500 | |
37104 | SMIDW | 5000 | 13/16 | 9/16 | 13/16 | 0 | ||||
37105 | SMIH | 0 | 0 | |||||||
37106 | SMII | 0 | 0 | |||||||
37107 | SMIIF | 0 | 2.7500 | 0 | ||||||
37108 | SMIL | 0 | 0 | |||||||
37109 | SMIN | 3000 | 5 1/8 | 5 1/8 | 5 1/8 | 4 15/16 | 4 7/8 | 5 1/8 | 6800 | |
37110 | SMIR | 0 | 0 | |||||||
37111 | SMIS | 1000 | 48.7500 | 0 | ||||||
37112 | SMIT | 200 | 8 | 8 | 8 1/2 | 8 | 8 | 8 3/8 | 8500 | |
37113 | SMIU | 0 | 0 | |||||||
37114 | SMIV | 2500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
37115 | SMIW | 0 | 0 | |||||||
37116 | SMKD | 10000 | 0.0010 | 0.0010 | 0.0175 | 0 | ||||
37117 | SML | 0 | 142.70 | 142.93 | 143.22 | 142.39 | 141.98 | 143.55 | 0 | |
37118 | SMLFX | 0 | 12.05 | 12.05 | 12.05 | 0 | ||||
37119 | SMLL | 1700 | 0.1562 | 0.1875 | 0.8125 | 0 | ||||
37120 | SMM/WS | 0 | 3/8 | 1 1/8 | 0 | |||||
37121 | SMMAX | 0 | 12.57 | 12.57 | 13.23 | 0 | ||||
37122 | SMMBX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
37123 | SMMC | 0 | 0 | |||||||
37124 | SMMCX | 0 | 15.94 | 15.94 | 15.94 | 0 | ||||
37125 | SMMIX | 0 | 13.70 | 13.70 | 13.70 | 0 | ||||
37126 | SMML | 0 | 0 | |||||||
37127 | SMMM | 0 | 0 | |||||||
37128 | SMMMF | 0 | 0 | |||||||
37129 | SMMT | 12000 | 9 1/2 | 9 1/4 | 9 5/8 | 9 1/4 | 9 1/4 | 9 5/8 | 26000 | |
37130 | SMNA | 0 | 0 | |||||||
37131 | SMNAX | 0 | 10.42 | 10.42 | 10.94 | 0 | ||||
37132 | SMNBX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
37133 | SMNCY | 0 | 12.2500 | 0 | ||||||
37134 | SMNGF | 0 | 0.1250 | 0 | ||||||
37135 | SMNNX | 0 | 7.75 | 7.75 | 8.14 | 0 | ||||
37136 | SMNXX | 0 | 0.52 | 5.09 | 5.22 | 19707 | ||||
37137 | SMO | 200 | 16 1/4 | 0 | ||||||
37138 | SMOC | 5000 | 2.0000 | 2.0000 | 2.1250 | 0 | ||||
37139 | SMOD | 1000 | 20 3/4 | 20 1/4 | 20 7/8 | 20 1/4 | 20 1/2 | 20 7/8 | 50900 | |
37140 | SMP | 200 | 13 3/4 | 13 1/2 | 14 | 0 | ||||
37141 | SMPB | 0 | 0 | |||||||
37142 | SMPC | 0 | 0 | |||||||
37143 | SMPI | 0 | 0 | |||||||
37144 | SMPL | 0 | 0 | |||||||
37145 | SMPR | 0 | 0 | |||||||
37146 | SMPS | 200 | 10 1/4 | 10 1/8 | 10 1/4 | 9 7/8 | 10 1/8 | 10 1/4 | 150900 | |
37147 | SMQ | 400 | 25 1/2 | 0 | ||||||
37148 | SMQC | 0 | 0 | |||||||
37149 | SMQCF | 10000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 14800 | |
37150 | SMQw | 0 | 24 1/2 | 25 1/2 | 0 | |||||
37151 | SMR | 0 | 0 | |||||||
37152 | SMRH | 1200 | 0.0010 | 0 | ||||||
37153 | SMRK | 3000 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0400 | 3000 | |
37154 | SMRKP | 300 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 3.2500 | 300 | |
37155 | SMRT | 1200 | 19 1/4 | 19 1/8 | 19 3/8 | 19 1/8 | 19 1/8 | 19 3/8 | 85800 | |
37156 | SMS | 0 | 0 | |||||||
37157 | SMSC | 5000 | 10 3/4 | 10 7/8 | 11 | 10 5/8 | 10 5/8 | 10 3/4 | 159400 | |
37158 | SMSI | 2000 | 5 1/8 | 4 7/8 | 5 1/4 | 4 7/8 | 5 | 5 1/8 | 61600 | |
37159 | SMSU | 0 | 0 | |||||||
37160 | SMT | 600 | 19 1/8 | 19 1/4 | 19 1/4 | 19 1/8 | 19 1/8 | 19 1/2 | 1600 | |
37161 | SMTB | 100 | 35.0000 | 0 | ||||||
37162 | SMTC | 5000 | 17 7/8 | 18 | 18 | 17 3/8 | 17 3/4 | 18 | 180100 | |
37163 | SMTF | 0 | 0 | |||||||
37164 | SMTFX | 0 | 10.26 | 10.26 | 10.26 | 0 | ||||
37165 | SMTG | 5000 | 10 3/4 | 10 1/2 | 10 7/8 | 10 1/2 | 10 5/8 | 10 7/8 | 133700 | |
37166 | SMTH | 1500 | 15/16 | 3/4 | 15/16 | 41/64 | 11/16 | 15/16 | 31300 | |
37167 | SMTI | 0 | 0 | |||||||
37168 | SMTK | 600 | 13 1/4 | 13 1/8 | 13 1/4 | 12 7/8 | 12 7/8 | 13 1/4 | 115400 | |
37169 | SMTL | 200 | 10 15/16 | 11 | 11 3/8 | 10 5/8 | 10 7/8 | 11 | 38500 | |
37170 | SMTM | 0 | 0 | |||||||
37171 | SMTN | 0 | 0 | |||||||
37172 | SMTR | 0 | 0 | |||||||
37173 | SMTS | 15000 | 1 11/32 | 1 9/32 | 1 11/32 | 1 1/4 | 1 5/16 | 1 3/8 | 96900 | |
37174 | SMTSZ | 20000 | 1/32 | 1/32 | 1/8 | 0 | ||||
37175 | SMTV | 10000 | 0.2300 | 0.2300 | 0.2700 | 0 | ||||
37176 | SMTVW | 9000 | 0.0300 | 0.0300 | 0.0600 | 0 | ||||
37177 | SMTX | 0 | 0 | |||||||
37178 | SMU | 3000 | 14 1/8 | 14 7/8 | 15 3/8 | 0 | ||||
37179 | SMUA | 0 | 0 | |||||||
37180 | SMUAX | 0 | 5.01 | 5.01 | 5.01 | 0 | ||||
37181 | SMUC | 0 | 0 | |||||||
37182 | SMUG | 0 | 0 | |||||||
37183 | SMUH | 0 | 0 | |||||||
37184 | SMUM | 0 | 0 | |||||||
37185 | SMUN | 0 | 0 | |||||||
37186 | SMVA | 103 | 14.5632 | 15.0000 | 17.5000 | 0 | ||||
37187 | SMXC | 300 | 9 3/8 | 9 | 9 3/8 | 9 | 9 | 9 3/8 | 600 | |
37188 | SMXX | 2500 | 0.5000 | 0.2500 | 1.7500 | 0 | ||||
37189 | SMY | 0 | 900.00 | 900.00 | 900.00 | 900.00 | 0 | |||
37190 | SMYV | 0 | 0 | |||||||
37191 | SN | 100 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 3/8 | 3 7/8 | 100 | |
37192 | SNA | 600 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/2 | 36 1/8 | 36 1/2 | 600 | |
37193 | SNAA | 0 | 0 | |||||||
37194 | SNAC | 0 | 0 | |||||||
37195 | SNAN | 0 | 0 | |||||||
37196 | SNAP | 25000 | 11 | 11 1/8 | 11 1/8 | 11 | 10 3/4 | 11 1/2 | 57000 | |
37197 | SNAW | 0 | 0 | |||||||
37198 | SNAX | 200 | 1 1/4 | 1 1/4 | 1 3/8 | 0 | ||||
37199 | SNAw | 0 | 30 5/8 | 31 5/8 | 0 | |||||
37200 | SNB | 400 | 36 5/8 | 36 3/4 | 37 | 36 5/8 | 36 3/8 | 36 7/8 | 2700 | |
37201 | SNB.A | 0 | 0 | |||||||
37202 | SNBA | 0 | 0 | |||||||
37203 | SNBC | 300 | 20 | 20 | 20 | 20 | 20 | 22 | 300 | |
37204 | SNBD | 2000 | 2.5000 | 2.6250 | 2.6250 | 2.3750 | 2.5000 | 2.6250 | 20200 | |
37205 | SNBDX | 0 | 6.32 | 6.32 | 6.58 | 0 | ||||
37206 | SNBE | 0 | 0 | |||||||
37207 | SNBG | 0 | 0 | |||||||
37208 | SNBH | 0 | 0 | |||||||
37209 | SNBJ | 0 | 13.5000 | 15.5000 | 0 | |||||
37210 | SNBK | 0 | 0 | |||||||
37211 | SNBM | 0 | 0 | |||||||
37212 | SNBS | 0 | 0 | |||||||
37213 | SNBT | 0 | 0 | |||||||
37214 | SNBV | 0 | 0 | |||||||
37215 | SNBW | 0 | 0 | |||||||
37216 | SNBpA | 100 | 40 5/8 | 40 | 41 1/2 | 0 | ||||
37217 | SNC | 1200 | 37 5/8 | 37 1/4 | 37 7/8 | 0 | ||||
37218 | SNC.A | 0 | 0 | |||||||
37219 | SNC.W | 0 | 0 | |||||||
37220 | SNC/WS | 500 | 15 1/2 | 15 3/8 | 15 3/4 | 0 | ||||
37221 | SNCAF | 0 | 10.2000 | 0 | ||||||
37222 | SNCAX | 0 | 13.77 | 13.77 | 13.77 | 0 | ||||
37223 | SNCG | 5000 | 0.3125 | 0.3125 | 0.3400 | 0.3125 | 0.2500 | 0.3437 | 67800 | |
37224 | SNCI | 100 | 58.0000 | 0 | ||||||
37225 | SNCT | 0 | 0 | |||||||
37226 | SNCTX | 0 | 7.92 | 7.92 | 8.31 | 0 | ||||
37227 | SNCp | 100 | 26 5/8 | 26 5/8 | 26 7/8 | 0 | ||||
37228 | SNCpX | 400 | 28 | 28 | 28 1/8 | 0 | ||||
37229 | SNDA | 0 | 0 | |||||||
37230 | SNDC | 0 | 0 | |||||||
37231 | SNDCF | 200 | 16 1/4 | 15 3/8 | 16 1/4 | 15 1/4 | 15 3/4 | 16 1/4 | 8200 | |
37232 | SNDK | 5000 | 13 3/4 | 14 1/8 | 14 1/8 | 13 3/8 | 13 1/2 | 13 3/4 | 261400 | |
37233 | SNDPX | 0 | 13.61 | 13.61 | 13.61 | 0 | ||||
37234 | SNDS | 3000 | 2 7/8 | 2 7/8 | 3 | 2 7/8 | 2 7/8 | 3 1/4 | 8800 | |
37235 | SNDT | 1000 | 44 3/4 | 44 7/8 | 45 1/2 | 44 3/4 | 44 3/4 | 45 1/4 | 127400 | |
37236 | SNDX | 0 | 0 | |||||||
37237 | SNE | 100 | 64 1/2 | 64 1/8 | 64 7/8 | 0 | ||||
37238 | SNEA | 0 | 0 | |||||||
37239 | SNEB | 0 | 0 | |||||||
37240 | SNEC | 0 | 0 | |||||||
37241 | SNED | 0 | 0 | |||||||
37242 | SNEE | 0 | 0 | |||||||
37243 | SNEF | 0 | 0 | |||||||
37244 | SNEG | 0 | 0 | |||||||
37245 | SNEH | 0 | 0 | |||||||
37246 | SNEI | 0 | 0 | |||||||
37247 | SNEK | 0 | 0 | |||||||
37248 | SNEL | 0 | 0 | |||||||
37249 | SNEM | 0 | 0 | |||||||
37250 | SNEMX | 0 | 21.65 | 21.65 | 21.65 | 0 | ||||
37251 | SNEN | 0 | 0 | |||||||
37252 | SNEO | 0 | 0 | |||||||
37253 | SNEP | 0 | 0 | |||||||
37254 | SNER | 0 | 0 | |||||||
37255 | SNES | 0 | 0 | |||||||
37256 | SNET | 1600 | 0.0050 | 0.0050 | 0.0200 | 0 | ||||
37257 | SNEU | 0 | 0 | |||||||
37258 | SNEV | 0 | 0 | |||||||
37259 | SNEW | 0 | 0 | |||||||
37260 | SNEX | 0 | 0 | |||||||
37261 | SNEY | 0 | 0 | |||||||
37262 | SNEZ | 0 | 0 | |||||||
37263 | SNF | 100 | 10 3/4 | 10 5/8 | 10 3/4 | 10 5/8 | 10 1/2 | 10 7/8 | 200 | |
37264 | SNFC | 0 | 0 | |||||||
37265 | SNFCA | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 5 | 300 | |
37266 | SNFL | 200 | 20.0000 | 20.0000 | 30.0000 | 0 | ||||
37267 | SNG | 100 | 40 | 40 3/4 | 41 | 40 | 39 3/4 | 40 1/8 | 1300 | |
37268 | SNGC | 0 | 0 | |||||||
37269 | SNGD | 0 | 0 | |||||||
37270 | SNGG | 0 | 0 | |||||||
37271 | SNGGF | 0 | 3.7500 | 0 | ||||||
37272 | SNGI | 0 | 0 | |||||||
37273 | SNGK | 0 | 0 | |||||||
37274 | SNGRX | 0 | 16.75 | 16.75 | 16.75 | 0 | ||||
37275 | SNGS | 0 | 0 | |||||||
37276 | SNGSX | 0 | 12.58 | 12.58 | 12.58 | 0 | ||||
37277 | SNGVX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
37278 | SNGX | 0 | 0 | |||||||
37279 | SNH/WS | 500 | 1 | 1 1/4 | 1 7/8 | 0 | ||||
37280 | SNI | 300 | 2 1/8 | 0 | ||||||
37281 | SNIC | 500 | 7 | 7 | 7 1/8 | 7 | 7 | 7 1/4 | 13300 | |
37282 | SNIDX | 0 | 13.43 | 13.43 | 13.43 | 0 | ||||
37283 | SNIF | 0 | 0 | |||||||
37284 | SNIFF | 1500 | 2 1/2 | 2 7/16 | 2 19/32 | 2 7/16 | 2 7/16 | 2 5/8 | 23500 | |
37285 | SNIGX | 0 | 36.94 | 36.94 | 36.94 | 0 | ||||
37286 | SNIVX | 0 | 18.87 | 18.87 | 18.87 | 0 | ||||
37287 | SNIXX | 0 | 0.38 | 5.01 | 4.90 | 281 | ||||
37288 | SNJBX | 0 | 13.18 | 13.18 | 13.18 | 0 | ||||
37289 | SNJN | 0 | 0 | |||||||
37290 | SNJTX | 0 | 7.43 | 7.43 | 7.80 | 0 | ||||
37291 | SNKE | 1000 | 3 5/8 | 3 7/8 | 3 7/8 | 3 1/2 | 3 5/8 | 3 7/8 | 2900 | |
37292 | SNKI | 1000 | 5/8 | 5/8 | 5/8 | 5/8 | 5/8 | 3/4 | 1000 | |
37293 | SNLO | 300 | 0.1250 | 0 | ||||||
37294 | SNLOD | 0 | 0 | |||||||
37295 | SNLT | 1000 | 0.0001 | 0 | ||||||
37296 | SNM | 100 | 24 1/2 | 24 1/8 | 24 5/8 | 0 | ||||
37297 | SNMS | 0 | 0 | |||||||
37298 | SNND | 200 | 12.0000 | 12.0000 | 16.0000 | 0 | ||||
37299 | SNNYX | 0 | 13.52 | 13.52 | 13.52 | 0 | ||||
37300 | SNOW | 400 | 5/8 | 9/16 | 5/8 | 17/32 | 9/16 | 5/8 | 69000 | |
37301 | SNP | 0 | 0 | |||||||
37302 | SNPL | 0 | 0 | |||||||
37303 | SNPS | 3000 | 44 3/4 | 45 9/16 | 45 3/4 | 44 1/4 | 44 3/4 | 45 1/4 | 309300 | |
37304 | SNR | 500 | 1 7/8 | 0 | ||||||
37305 | SNRC | 0 | 0 | |||||||
37306 | SNRS | 1000 | 1.0625 | 1.0625 | 1.1250 | 0.9687 | 1.0000 | 1.0937 | 100000 | |
37307 | SNRSU | 0 | 0 | |||||||
37308 | SNRZ | 4000 | 23 7/8 | 23 7/8 | 24 1/4 | 23 7/8 | 23 7/8 | 24 1/4 | 17100 | |
37309 | SNS | 600 | 38 7/8 | 38 7/8 | 38 7/8 | 38 7/8 | 38 5/8 | 39 1/4 | 600 | |
37310 | SNSC | 0 | 0 | |||||||
37311 | SNSD | 0 | 0 | |||||||
37312 | SNSDX | 0 | 12.59 | 12.59 | 12.59 | 0 | ||||
37313 | SNSG | 0 | 0 | |||||||
37314 | SNSI | 0 | 0 | |||||||
37315 | SNSN | 0 | 0 | |||||||
37316 | SNSR | 200 | 9 3/4 | 9 3/8 | 10 1/8 | 9 3/8 | 9 3/4 | 10 1/8 | 15800 | |
37317 | SNSS | 0 | 0 | |||||||
37318 | SNST | 0 | 0 | |||||||
37319 | SNSTA | 1000 | 10 1/4 | 9 3/4 | 10 1/2 | 0 | ||||
37320 | SNSW | 0 | 0 | |||||||
37321 | SNSw | 0 | 39 1/4 | 40 1/2 | 0 | |||||
37322 | SNT | 100 | 53 | 53 | 53 | 53 | 52 3/4 | 53 1/2 | 200 | |
37323 | SNTC | 500 | 47 1/2 | 48 | 48 | 47 | 47 3/8 | 47 1/2 | 68500 | |
37324 | SNTE | 0 | 0 | |||||||
37325 | SNTF | 0 | 0 | |||||||
37326 | SNTG | 0 | 0 | |||||||
37327 | SNTH | 0 | 0 | |||||||
37328 | SNTI | 0 | 0 | |||||||
37329 | SNTIX | 0 | 10.06 | 10.06 | 10.06 | 0 | ||||
37330 | SNTK | 0 | 0 | |||||||
37331 | SNTKY | 3000 | 1 1/4 | 1 3/16 | 1 1/4 | 1 3/16 | 1 3/16 | 1 1/4 | 290600 | |
37332 | SNTL | 500 | 13 | 13 | 13 | 13 | 13 | 13 5/8 | 500 | |
37333 | SNTM | 0 | 0 | |||||||
37334 | SNTN | 200 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 200 | |||
37335 | SNTNX | 0 | 17.52 | 17.52 | 18.44 | 0 | ||||
37336 | SNTO | 300 | 3 3/4 | 3 5/8 | 3 3/4 | 3 5/8 | 3 1/2 | 3 7/8 | 22400 | |
37337 | SNTR | 0 | 0 | |||||||
37338 | SNTRX | 0 | 19.45 | 19.45 | 19.45 | 0 | ||||
37339 | SNTRY | 0 | 0 | |||||||
37340 | SNTS | 10000 | 0.0001 | 0 | ||||||
37341 | SNTU | 0 | 0 | |||||||
37342 | SNTV | 500 | 2 3/4 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 3/4 | 59300 | |
37343 | SNTW | 0 | 0 | |||||||
37344 | SNTWF | 700 | 3/8 | 3/8 | 1/2 | 0 | ||||
37345 | SNTX | 0 | 0 | |||||||
37346 | SNTXX | 0 | 0.45 | 4.40 | 4.53 | 817 | ||||
37347 | SNTZF | 8000 | 1/4 | 1/4 | 1/2 | 0 | ||||
37348 | SNUS | 100 | 23 7/8 | 23 3/4 | 24 3/4 | 23 1/4 | 23 | 23 7/8 | 22300 | |
37349 | SNV | 100 | 33 1/4 | 33 3/8 | 33 3/8 | 33 1/4 | 32 7/8 | 33 3/8 | 200 | |
37350 | SNVA | 0 | 0 | |||||||
37351 | SNVB | 0 | 0 | |||||||
37352 | SNVC | 0 | 0 | |||||||
37353 | SNVD | 0 | 0 | |||||||
37354 | SNVE | 0 | 0 | |||||||
37355 | SNVG | 0 | 0 | |||||||
37356 | SNVM | 0 | 0 | |||||||
37357 | SNVN | 0 | 0 | |||||||
37358 | SNVO | 0 | 0 | |||||||
37359 | SNVR | 0 | 0 | |||||||
37360 | SNVS | 0 | 0 | |||||||
37361 | SNVw | 0 | 21 5/8 | 22 5/8 | 0 | |||||
37362 | SNW | 1000 | 9/16 | 9/16 | 9/16 | 9/16 | 1/2 | 11/16 | 1000 | |
37363 | SNXEX | 0 | 7.81 | 7.81 | 8.20 | 0 | ||||
37364 | SNXFX | 0 | 20.93 | 20.93 | 20.93 | 0 | ||||
37365 | SNY | 100 | 17 | 17 1/4 | 17 5/8 | 0 | ||||
37366 | SNYAX | 0 | 8.17 | 8.17 | 8.55 | 0 | ||||
37367 | SNYC | 0 | 0 | |||||||
37368 | SNYI | 0 | 0 | |||||||
37369 | SNYK | 0 | 0 | |||||||
37370 | SNYO | 0 | 0 | |||||||
37371 | SNYS | 0 | 0 | |||||||
37372 | SNYTX | 0 | 8.08 | 8.08 | 8.48 | 0 | ||||
37373 | SNYY | 0 | 0 | |||||||
37374 | SNYpA | 100 | 24 3/4 | 24 1/2 | 24 3/4 | 24 1/2 | 600 | |||
37375 | SO | 500 | 22 1/4 | 22 3/8 | 22 1/2 | 22 1/8 | 22 | 22 3/8 | 30700 | |
37376 | SOA | 200 | 16 1/8 | 16 3/8 | 16 3/4 | 0 | ||||
37377 | SOAA | 0 | 0 | |||||||
37378 | SOAS | 0 | 0 | |||||||
37379 | SOBB | 500 | 3.5000 | 3.2500 | 3.5000 | 0 | ||||
37380 | SOBF | 0 | 0 | |||||||
37381 | SOBI | 800 | 13 1/2 | 13 3/4 | 13 3/4 | 13 1/2 | 13 1/4 | 13 3/4 | 4700 | |
37382 | SOBK | 0 | 0 | |||||||
37383 | SOBKP | 0 | 0 | |||||||
37384 | SOC | 1000 | 27 3/4 | 28 | 28 | 27 3/4 | 27 5/8 | 28 | 1100 | |
37385 | SOCA | 0 | 0 | |||||||
37386 | SOCC | 600 | 7 1/2 | 7 1/2 | 8 3/4 | 0 | ||||
37387 | SOCE | 0 | 0 | |||||||
37388 | SOCG | 0 | 0 | |||||||
37389 | SOCGL | 700 | 25.6250 | 700 | ||||||
37390 | SOCGN | 0 | 0 | |||||||
37391 | SOCI | 0 | 0 | |||||||
37392 | SOCL | 0 | 0 | |||||||
37393 | SOCN | 0 | 0 | |||||||
37394 | SOCNX | 0 | 0.89 | 0.89 | 0.89 | 0 | ||||
37395 | SOCP | 0 | 0 | |||||||
37396 | SOCR | 600 | 3 3/4 | 3 13/16 | 3 7/8 | 3 11/16 | 3 11/16 | 3 7/8 | 34100 | |
37397 | SOCS | 0 | 0 | |||||||
37398 | SOCT | 0 | 0 | |||||||
37399 | SODI | 25000 | 0.2000 | 0.1875 | 0.3125 | 0 | ||||
37400 | SODK | 2000 | 16 11/16 | 16 7/8 | 17 | 16 1/2 | 16 5/8 | 16 3/4 | 355000 | |
37401 | SOEAP | 200 | 3.7500 | 0 | ||||||
37402 | SOEGN | 0 | 0 | |||||||
37403 | SOEGO | 0 | 0 | |||||||
37404 | SOEHF | 0 | 0.0700 | 0 | ||||||
37405 | SOEL | 0 | 0 | |||||||
37406 | SOELY | 0 | 12.0000 | 0 | ||||||
37407 | SOER | 0 | 0 | |||||||
37408 | SOF | 400 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 400 | |||
37409 | SOFA | 500 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
37410 | SOFC | 0 | 0 | |||||||
37411 | SOFH | 3300 | 6.7500 | 0 | ||||||
37412 | SOFK | 1000 | 19.6250 | 0 | ||||||
37413 | SOFP | 2000 | 1.0016 | 0.0800 | 0.1000 | 0 | ||||
37414 | SOFS | 0 | 0 | |||||||
37415 | SOFT | 300 | 2 5/8 | 2 5/8 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 8300 | |
37416 | SOFV | 0 | 0 | |||||||
37417 | SOGA | 0 | 0 | |||||||
37418 | SOGXX | 0 | 0.09 | 4.31 | 4.43 | 110 | ||||
37419 | SOH | 0 | 0 | |||||||
37420 | SOHRX | 0 | 19.13 | 19.13 | 20.08 | 0 | ||||
37421 | SOHTX | 0 | 11.54 | 11.54 | 12.12 | 0 | ||||
37422 | SOI | 25 | 3 | 1 7/16 | 1 13/16 | 0 | ||||
37423 | SOIM | 0 | 0 | |||||||
37424 | SOIw | 0 | 1 3/8 | 1 3/4 | 0 | |||||
37425 | SOK/WS | 0 | 3/8 | 3/4 | 0 | |||||
37426 | SOKT | 0 | 0 | |||||||
37427 | SOL | 100 | 34 1/8 | 34 3/8 | 34 7/8 | 0 | ||||
37428 | SOLA | 0 | 0 | |||||||
37429 | SOLCF | 0 | 1.0400 | 0 | ||||||
37430 | SOLD | 0 | 0 | |||||||
37431 | SOLE | 0 | 0 | |||||||
37432 | SOLI | 0 | 0 | |||||||
37433 | SOLIF | 0 | 1.2400 | 0 | ||||||
37434 | SOLL | 0 | 0 | |||||||
37435 | SOLO | 1000 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 1000 | |
37436 | SOLOQ | 0 | 0 | |||||||
37437 | SOLP | 10000 | 1 11/16 | 1 5/8 | 1 3/4 | 0 | ||||
37438 | SOLPU | 500 | 1 7/8 | 1 7/8 | 2 1/8 | 0 | ||||
37439 | SOLPW | 400 | 7/32 | 7/32 | 9/32 | 0 | ||||
37440 | SOLR | 1000 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 6 5/8 | 7 | 1500 | |
37441 | SOLRW | 3500 | 1 29/32 | 1 29/32 | 2 1/8 | 0 | ||||
37442 | SOLT | 500 | 0.0010 | 0 | ||||||
37443 | SOLV | 500 | 13 7/8 | 14 1/2 | 14 5/8 | 13 5/8 | 13 5/8 | 13 7/8 | 242800 | |
37444 | SOLX | 0 | 0 | |||||||
37445 | SOM | 0 | 0 | |||||||
37446 | SOMA | 1000 | 3 3/4 | 3 3/4 | 3 7/8 | 3 3/4 | 3 3/4 | 3 13/16 | 44400 | |
37447 | SOMC | 900 | 41.0000 | 0 | ||||||
37448 | SOML | 0 | 0 | |||||||
37449 | SOMLY | 0 | 123.2500 | 0 | ||||||
37450 | SOMR | 300 | 17 1/4 | 16 1/4 | 17 1/4 | 0 | ||||
37451 | SOMT | 500 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | 36.0000 | 37.0000 | 1000 | |
37452 | SOMZ | 0 | 0 | |||||||
37453 | SOMpA | 1500 | 26 3/8 | 26 3/8 | 26 3/8 | 26 3/8 | 1500 | |||
37454 | SON | 200 | 27 3/8 | 27 | 27 3/8 | 27 | 27 1/4 | 27 5/8 | 800 | |
37455 | SONA | 21300 | 0.0500 | 0.0650 | 0.0742 | 0.0450 | 0.0500 | 0.0900 | 131100 | |
37456 | SONC | 100 | 22 3/4 | 23 | 23 3/8 | 22 3/4 | 22 3/4 | 23 1/4 | 20300 | |
37457 | SONE | 0 | 0 | |||||||
37458 | SONN | 0 | 0 | |||||||
37459 | SONS | 0 | 0 | |||||||
37460 | SONU | 0 | 0 | |||||||
37461 | SONV | 0 | 0 | |||||||
37462 | SONX | 2500 | 0.7500 | 0.8750 | 0.9687 | 0.7500 | 0.7500 | 0.8750 | 24500 | |
37463 | SONpA | 85000 | 55 1/2 | 0 | ||||||
37464 | SOOI | 0 | 0 | |||||||
37465 | SOON | 1000 | 0.0937 | 0.0625 | 0.3125 | 0 | ||||
37466 | SOPAX | 0 | 19.32 | 19.32 | 20.34 | 0 | ||||
37467 | SOPFF | 0 | 3.2300 | 0 | ||||||
37468 | SOPFX | 0 | 38.62 | 38.62 | 38.62 | 0 | ||||
37469 | SOPN | 300 | 18 3/4 | 18 | 19 | 18 | 18 | 19 | 900 | |
37470 | SOPT | 0 | 0 | |||||||
37471 | SOPTX | 0 | 19.31 | 19.31 | 19.31 | 0 | ||||
37472 | SOR | 300 | 42 3/8 | 42 1/4 | 42 3/8 | 42 1/4 | 1300 | |||
37473 | SORA | 0 | 0 | |||||||
37474 | SORB | 2500 | 1.3750 | 1.2500 | 1.7500 | 0 | ||||
37475 | SORC | 1000 | 3 | 2 5/8 | 3 1/4 | 0 | ||||
37476 | SORS | 0 | 0 | |||||||
37477 | SORT | 100 | 5.2500 | 4.8750 | 5.2500 | 4.8750 | 4.7500 | 5.1250 | 3600 | |
37478 | SORTW | 10000 | 0.6250 | 0.6250 | 0.7500 | 0 | ||||
37479 | SORp | 500 | 29 1/8 | 0 | ||||||
37480 | SOS | 3500 | 10 | 0 | ||||||
37481 | SOSA | 2000 | 2 | 2 | 2 | 1 31/32 | 1 31/32 | 2 | 43300 | |
37482 | SOSC | 6000 | 11 | 11 1/8 | 11 1/8 | 10 3/4 | 10 3/4 | 11 1/8 | 87500 | |
37483 | SOSD | 1500 | 0.0900 | 0.0900 | 0.1400 | 0 | ||||
37484 | SOSE | 0 | 0 | |||||||
37485 | SOSH | 0 | 0 | |||||||
37486 | SOSI | 0 | 0 | |||||||
37487 | SOSK | 100 | 0.0010 | 0 | ||||||
37488 | SOSM | 100 | 2.1250 | 0 | ||||||
37489 | SOSS | 100 | 10 3/4 | 10 1/2 | 10 3/4 | 10 1/2 | 10 1/2 | 10 3/4 | 2800 | |
37490 | SOST | 5000 | 0.6875 | 0.6875 | 0.6875 | 0.6875 | 0.6250 | 0.7500 | 5000 | |
37491 | SOTA | 100 | 12 1/2 | 12 5/8 | 12 3/4 | 12 1/4 | 12 1/4 | 12 3/4 | 27000 | |
37492 | SOTEX | 0 | 8.11 | 8.11 | 8.51 | 0 | ||||
37493 | SOTK | 2500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.3750 | 0.5312 | 4500 | |
37494 | SOTR | 1600 | 35 5/8 | 35 7/8 | 36 1/8 | 35 5/8 | 35 5/8 | 35 7/8 | 453400 | |
37495 | SOTT | 0 | 0 | |||||||
37496 | SOU | 0 | 0 | |||||||
37497 | SOUA | 0 | 0 | |||||||
37498 | SOUAF | 0 | 0 | |||||||
37499 | SOUC | 0 | 0 | |||||||
37500 | SOUD | 2000 | 2.6250 | 2.6250 | 3.2500 | 0 | ||||
37501 | SOUI | 0 | 0 | |||||||
37502 | SOUS | 0 | 0 | |||||||
37503 | SOUV | 200 | 21.5000 | 0 | ||||||
37504 | SOUpA | 100 | 20 1/4 | 0 | ||||||
37505 | SOUpC | 2000 | 25 5/8 | 25 5/8 | 25 7/8 | 0 | ||||
37506 | SOV | 3500 | 5/16 | 0 | ||||||
37507 | SOVBX | 0 | 21.29 | 21.29 | 21.29 | 0 | ||||
37508 | SOVD | 300 | 0.0325 | 0.0312 | 0.0330 | 0.0312 | 0.0325 | 0.1000 | 19400 | |
37509 | SOVIX | 0 | 21.33 | 21.33 | 22.45 | 0 | ||||
37510 | SOVY | 400 | 20.7500 | 20.0000 | 21.0000 | 0 | ||||
37511 | SOX | 0 | 233.53 | 231.26 | 234.49 | 228.76 | 0 | |||
37512 | SOXC | 0 | 0 | |||||||
37513 | SP | 100 | 7 1/8 | 7 | 7 1/2 | 0 | ||||
37514 | SPA | 300 | 7 1/2 | 7 1/4 | 8 | 0 | ||||
37515 | SPAB | 500 | 6 1/4 | 6 5/8 | 6 3/4 | 6 1/4 | 6 1/4 | 7 | 71400 | |
37516 | SPAI | 500 | 0.0100 | 0 | ||||||
37517 | SPAIB | 0 | 0 | |||||||
37518 | SPAMX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
37519 | SPAN | 2500 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 5/16 | 14000 | |
37520 | SPAR | 200 | 6 3/4 | 6 7/8 | 6 7/8 | 6 5/8 | 6 5/8 | 6 3/4 | 80400 | |
37521 | SPATX | 0 | 13.24 | 13.24 | 13.79 | 0 | ||||
37522 | SPAW | 2500 | 0.6250 | 0.6250 | 1.0000 | 0 | ||||
37523 | SPAXX | 0 | 0.43 | 5.02 | 5.22 | 8564 | ||||
37524 | SPAZ | 1000 | 3 1/2 | 3 5/8 | 3 3/4 | 3 1/2 | 3 7/16 | 3 9/16 | 44200 | |
37525 | SPB | 0 | 755.96 | 757.03 | 762.12 | 752.83 | 0 | |||
37526 | SPBC | 400 | 28 1/16 | 28 1/2 | 28 5/8 | 27 7/8 | 28 | 28 1/8 | 96900 | |
37527 | SPBI | 500 | 17 3/4 | 17 1/2 | 18 1/2 | 17 1/2 | 17 1/2 | 18 1/2 | 1500 | |
37528 | SPBPX | 0 | 13.27 | 13.27 | 13.27 | 0 | ||||
37529 | SPBXX | 0 | 0.54 | 4.97 | 5.09 | 1631 | ||||
37530 | SPC | 200 | 57 5/8 | 57 3/4 | 57 3/4 | 57 5/8 | 58 3/8 | 58 7/8 | 400 | |
37531 | SPCA | 0 | 0 | |||||||
37532 | SPCC | 1000 | 5.5000 | 4.7500 | 5.7500 | 0 | ||||
37533 | SPCD | 0 | 0 | |||||||
37534 | SPCE | 0 | 0 | |||||||
37535 | SPCG | 0 | 0 | |||||||
37536 | SPCH | 500 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 5/8 | 7500 | |
37537 | SPCI | 0 | 0 | |||||||
37538 | SPCL | 0 | 0 | |||||||
37539 | SPCLQ | 20000 | 0.1000 | 0.1000 | 0.1100 | 0.0850 | 0.0850 | 0.1050 | 375500 | |
37540 | SPCO | 1000 | 1 5/16 | 1 1/4 | 1 5/16 | 1 3/16 | 1 1/4 | 1 3/8 | 67500 | |
37541 | SPCS | 0 | 0 | |||||||
37542 | SPCT | 300 | 9 7/8 | 9 7/8 | 9 7/8 | 9 5/8 | 9 1/2 | 9 7/8 | 22600 | |
37543 | SPCV | 0 | 0 | |||||||
37544 | SPCX | 0 | 0 | |||||||
37545 | SPCXX | 0 | 0.55 | 3.00 | 3.06 | 1869 | ||||
37546 | SPCpM | 100 | 53 3/4 | 0 | ||||||
37547 | SPD | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 22 3/4 | 23 1/2 | 100 | |
37548 | SPDA | 0 | 0 | |||||||
37549 | SPDE | 0 | 0 | |||||||
37550 | SPDH | 0 | 0 | |||||||
37551 | SPDI | 0 | 0 | |||||||
37552 | SPDX | 0 | 0 | |||||||
37553 | SPE | 0 | 10995.01 | 10995.01 | 10995.01 | 10995.01 | 0 | |||
37554 | SPEC | 100 | 3 | 3 | 3 1/4 | 3 | 3 | 3 3/8 | 44600 | |
37555 | SPEH | 500 | 12 1/4 | 11 7/8 | 12 1/4 | 11 1/4 | 11 3/4 | 12 1/4 | 114400 | |
37556 | SPEI | 5000 | 3 3/8 | 3 7/16 | 3 1/2 | 3 3/8 | 3 3/8 | 3 1/2 | 30400 | |
37557 | SPEIG | 60 | 76 1/4 | 76 | 76 1/4 | 76 | 76 | 80 | 110 | |
37558 | SPEK | 400 | 1 1/4 | 1 | 1 1/4 | 1 | 1 | 1 1/4 | 3900 | |
37559 | SPEQ | 1100 | 11 1/2 | 11 3/8 | 11 5/8 | 11 3/8 | 11 3/8 | 11 5/8 | 27300 | |
37560 | SPEQX | 0 | 13.80 | 13.80 | 13.80 | 0 | ||||
37561 | SPET | 200 | 2.3125 | 0 | ||||||
37562 | SPF | 20000 | 5 3/8 | 5 3/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 5/8 | 20000 | |
37563 | SPFC | 0 | 0 | |||||||
37564 | SPFI | 0 | 0 | |||||||
37565 | SPFIX | 0 | 17.16 | 17.16 | 17.16 | 0 | ||||
37566 | SPFO | 3000 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/4 | 1 1/8 | 1 3/8 | 15000 | |
37567 | SPFR | 0 | 0 | |||||||
37568 | SPG | 100 | 27 1/8 | 27 1/4 | 27 1/4 | 27 | 26 7/8 | 27 3/8 | 1100 | |
37569 | SPGC | 0 | 0 | |||||||
37570 | SPGE | 0 | 0 | |||||||
37571 | SPGH | 0 | 0 | |||||||
37572 | SPGI | 0 | 0 | |||||||
37573 | SPGL | 0 | 0 | |||||||
37574 | SPGLA | 500 | 8 1/8 | 7 3/4 | 8 1/8 | 7 5/8 | 8 | 8 1/8 | 86500 | |
37575 | SPGN | 0 | 0 | |||||||
37576 | SPGNA | 2000 | 1 3/4 | 1 1/2 | 1 3/4 | 0 | ||||
37577 | SPGNU | 3000 | 2 7/8 | 2 1/2 | 2 7/8 | 2 1/2 | 2 3/4 | 3 1/4 | 5000 | |
37578 | SPGNW | 700 | 5/8 | 11/16 | 15/16 | 0 | ||||
37579 | SPGNZ | 700 | 13/16 | 5/8 | 15/16 | 0 | ||||
37580 | SPGP | 0 | 0 | |||||||
37581 | SPGR | 0 | 0 | |||||||
37582 | SPGS | 0 | 0 | |||||||
37583 | SPGT | 0 | 0 | |||||||
37584 | SPGU | 400 | 0.3750 | 0 | ||||||
37585 | SPGV | 0 | 0 | |||||||
37586 | SPGVX | 0 | 10.33 | 10.33 | 10.33 | 0 | ||||
37587 | SPGW | 0 | 0 | |||||||
37588 | SPGZ | 0 | 0 | |||||||
37589 | SPGpB | 1000 | 25 5/8 | 25 3/8 | 25 3/4 | 25 3/8 | 25 1/2 | 25 5/8 | 14900 | |
37590 | SPH | 400 | 19 | 19 | 19 | 19 | 19 | 19 3/8 | 400 | |
37591 | SPHC | 0 | 0 | |||||||
37592 | SPHG | 0 | 0 | |||||||
37593 | SPHGW | 0 | 0 | |||||||
37594 | SPHI | 300 | 16 5/8 | 16 1/2 | 17 1/4 | 16 1/2 | 16 1/2 | 17 1/4 | 774300 | |
37595 | SPHIX | 0 | 12.56 | 12.56 | 12.56 | 0 | ||||
37596 | SPHL | 0 | 0 | |||||||
37597 | SPHP | 0 | 0 | |||||||
37598 | SPHR | 100 | 7.0000 | 6.2500 | 7.5000 | 0 | ||||
37599 | SPI | 0 | 0 | |||||||
37600 | SPIR | 1500 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 5/8 | 3 | 3500 | |
37601 | SPJ | 1000 | 19 1/8 | 0 | ||||||
37602 | SPK | 300 | 31 | 30 3/8 | 31 1/8 | 0 | ||||
37603 | SPKC | 0 | 0 | |||||||
37604 | SPKL | 2500 | 16 1/4 | 16 | 16 1/4 | 0 | ||||
37605 | SPKLW | 0 | 0 | |||||||
37606 | SPKN | 1000 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9062 | 0.9687 | 9200 | |
37607 | SPKZ | 0 | 0 | |||||||
37608 | SPKpB | 100 | 25 7/8 | 25 3/4 | 25 7/8 | 25 3/4 | 2000 | |||
37609 | SPL | 0 | 755.96 | 757.03 | 762.12 | 752.83 | 0 | |||
37610 | SPLC | 0 | 0 | |||||||
37611 | SPLE | 4000 | 0.0100 | 0.0100 | 0.0200 | 0 | ||||
37612 | SPLH | 200 | 20 | 20 7/8 | 21 | 19 7/8 | 19 7/8 | 20 5/8 | 57600 | |
37613 | SPLI | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 200 | |
37614 | SPLK | 600 | 3 21/32 | 3 21/32 | 3 21/32 | 3 21/32 | 3 1/2 | 3 3/4 | 2600 | |
37615 | SPLM | 0 | 0 | |||||||
37616 | SPLN | 0 | 0 | |||||||
37617 | SPLP | 0 | 0 | |||||||
37618 | SPLS | 2600 | 20 3/16 | 20 1/4 | 20 1/4 | 20 | 20 1/8 | 20 1/4 | 2354200 | |
37619 | SPLSV | 0 | 0 | |||||||
37620 | SPLW | 0 | 0 | |||||||
37621 | SPLX | 0 | 0 | |||||||
37622 | SPM/A | 500 | 15 3/4 | 0 | ||||||
37623 | SPM/B | 300 | 16 1/4 | 0 | ||||||
37624 | SPMA | 0 | 0 | |||||||
37625 | SPMB | 0 | 0 | |||||||
37626 | SPMBX | 0 | 22.90 | 22.90 | 22.90 | 0 | ||||
37627 | SPMD | 0 | 0 | |||||||
37628 | SPMIX | 0 | 15.95 | 15.95 | 15.95 | 0 | ||||
37629 | SPML | 4000 | 0.2100 | 0.2500 | 0.2600 | 0.2100 | 0.2100 | 0.2600 | 18900 | |
37630 | SPMMX | 0 | 23.56 | 23.56 | 24.80 | 0 | ||||
37631 | SPMT | 1000 | 3 7/16 | 3 1/4 | 3 7/16 | 3 1/4 | 3 1/4 | 3 7/16 | 3200 | |
37632 | SPMTA | 200 | 2 15/16 | 3 | 3 | 2 15/16 | 2 15/16 | 3 | 14800 | |
37633 | SPN/WS/A | 0 | 1/2 | 1 | 0 | |||||
37634 | SPN/WS/B | 0 | 1/2 | 1 | 0 | |||||
37635 | SPNB | 0 | 0 | |||||||
37636 | SPNC | 2000 | 4 1/4 | 4 7/16 | 4 7/16 | 4 1/8 | 4 1/4 | 4 5/16 | 178800 | |
37637 | SPNI | 500 | 36 3/4 | 38 | 38 | 35 | 29 | 38 | 2400 | |
37638 | SPNIA | 200 | 56 | 53 | 56 | 45 | 39 3/4 | 56 | 900 | |
37639 | SPNID | 100 | 34 | 33 | 47 | 0 | ||||
37640 | SPNLA | 0 | 0 | |||||||
37641 | SPNN | 0 | 0 | |||||||
37642 | SPNS | 0 | 0 | |||||||
37643 | SPNSF | 17500 | 2 29/32 | 2 5/8 | 2 29/32 | 2 9/16 | 2 9/16 | 2 3/4 | 60800 | |
37644 | SPO | 800 | 4 5/16 | 0 | ||||||
37645 | SPOAX | 0 | 11.39 | 11.39 | 11.99 | 0 | ||||
37646 | SPOBX | 0 | 11.12 | 11.12 | 11.12 | 0 | ||||
37647 | SPOG | 0 | 0.0100 | 0.0500 | 0 | |||||
37648 | SPOR | 100 | 14 3/8 | 14 3/8 | 14 5/8 | 14 3/8 | 14 3/8 | 14 5/8 | 3300 | |
37649 | SPOT | 400 | 29 | 29 1/2 | 29 1/2 | 29 | 29 | 29 1/2 | 11700 | |
37650 | SPOXX | 0 | 0.39 | 4.62 | 4.77 | 5015 | ||||
37651 | SPP | 200 | 61 | 60 7/8 | 61 3/8 | 0 | ||||
37652 | SPPR | 6000 | 9 1/4 | 9 5/8 | 9 5/8 | 9 | 9 | 9 5/8 | 28800 | |
37653 | SPPT | 0 | 0 | |||||||
37654 | SPPTY | 500 | 4 11/16 | 4 19/32 | 4 3/4 | 4 19/32 | 4 11/16 | 4 25/32 | 169000 | |
37655 | SPPU | 0 | 0 | |||||||
37656 | SPQ | 0 | 755.96 | 757.03 | 762.12 | 752.83 | 0 | |||
37657 | SPQBX | 0 | 24.85 | 24.85 | 24.85 | 0 | ||||
37658 | SPR | 400 | 6 15/16 | 0 | ||||||
37659 | SPREX | 0 | 8.79 | 8.79 | 8.79 | 0 | ||||
37660 | SPRG | 0 | 0 | |||||||
37661 | SPRS | 0 | 0 | |||||||
37662 | SPRT | 5000 | 0.7500 | 0 | ||||||
37663 | SPRTX | 0 | 7.90 | 7.90 | 7.90 | 0 | ||||
37664 | SPRXX | 0 | 0.66 | 5.10 | 5.24 | 90066 | ||||
37665 | SPRY | 0 | 0 | |||||||
37666 | SPS | 500 | 35 1/2 | 35 3/4 | 35 3/4 | 35 3/8 | 35 1/8 | 35 5/8 | 2500 | |
37667 | SPSG | 6000 | 9/16 | 9/16 | 9/16 | 15/32 | 15/32 | 9/16 | 8100 | |
37668 | SPSGO | 500 | 2 1/2 | 2 1/2 | 4 3/4 | 0 | ||||
37669 | SPSGP | 900 | 1.0000 | 1.0000 | 2.5000 | 0 | ||||
37670 | SPSGW | 1000 | 1/16 | 1/16 | 1/4 | 0 | ||||
37671 | SPSI | 500 | 5 5/8 | 5 3/8 | 5 5/8 | 5 3/8 | 5 3/8 | 5 5/8 | 3400 | |
37672 | SPSIX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
37673 | SPSS | 500 | 28 7/8 | 28 3/4 | 29 5/8 | 28 3/4 | 28 3/4 | 29 5/8 | 22600 | |
37674 | SPSTX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
37675 | SPT/WS/B | 0 | 0 | |||||||
37676 | SPT/WSB | 0 | 1/2 | 1 1/2 | 0 | |||||
37677 | SPT/WSC | 0 | 0 | |||||||
37678 | SPTA | 5000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/8 | 1 1/8 | 1 1/4 | 46500 | |
37679 | SPTAU | 2000 | 1 7/8 | 1 13/16 | 2 3/8 | 0 | ||||
37680 | SPTAW | 7000 | 15/32 | 15/32 | 15/32 | 15/32 | 13/32 | 5/8 | 7000 | |
37681 | SPTAZ | 2600 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 2600 | |
37682 | SPTC | 0 | 0 | |||||||
37683 | SPTCX | 0 | 19.32 | 19.32 | 19.32 | 0 | ||||
37684 | SPTEX | 0 | 7.83 | 7.83 | 8.22 | 0 | ||||
37685 | SPTK | 2500 | 0.5930 | 0.5937 | 0.5937 | 0.5930 | 0.5937 | 0.6875 | 4500 | |
37686 | SPTL | 0 | 0 | |||||||
37687 | SPTLJ | 0 | 0 | |||||||
37688 | SPTM | 1000 | 0.6250 | 0.2500 | 0.6250 | 0 | ||||
37689 | SPTN | 0 | 0 | |||||||
37690 | SPTNQ | 0 | 0 | |||||||
37691 | SPTO | 0 | 0 | |||||||
37692 | SPTR | 100 | 18 1/8 | 18 3/4 | 18 3/4 | 17 1/4 | 17 3/4 | 18 1/8 | 66400 | |
37693 | SPTS | 1000 | 0.1250 | 0.5312 | 0.6875 | 0.4687 | 0.5937 | 0.7187 | 1221500 | |
37694 | SPTSJ | 0 | 0 | |||||||
37695 | SPTT | 0 | 0 | |||||||
37696 | SPTZJ | 0 | 0 | |||||||
37697 | SPU | 0 | 12203.05 | 12203.05 | 12203.05 | 12203.05 | 0 | |||
37698 | SPUM | 5000 | 1.3750 | 1.4687 | 1.5000 | 1.3750 | 0.4375 | 0.8750 | 10000 | |
37699 | SPV | 0 | 0 | |||||||
37700 | SPVAX | 0 | 11.20 | 11.20 | 11.79 | 0 | ||||
37701 | SPVBX | 0 | 11.18 | 11.18 | 11.18 | 0 | ||||
37702 | SPW | 400 | 31 1/2 | 31 3/8 | 31 3/4 | 0 | ||||
37703 | SPWF | 0 | 0 | |||||||
37704 | SPWI | 0 | 0 | |||||||
37705 | SPWL | 0 | 0 | |||||||
37706 | SPWQ | 0 | 0 | |||||||
37707 | SPWR | 0 | 0 | |||||||
37708 | SPWS | 0 | 0 | |||||||
37709 | SPWT | 0 | 0 | |||||||
37710 | SPWY | 200 | 29 | 29 1/4 | 29 1/4 | 28 1/2 | 29 | 29 1/4 | 64500 | |
37711 | SPX | 0 | 755.96 | 757.03 | 762.12 | 752.83 | 0 | |||
37712 | SPXC | 0 | 0 | |||||||
37713 | SPXM | 0 | 0 | |||||||
37714 | SPXN | 0 | 0 | |||||||
37715 | SPXP | 0 | 0 | |||||||
37716 | SPXS | 0 | 0 | |||||||
37717 | SPXT | 1000 | 3.8750 | 3.2500 | 3.8750 | 0 | ||||
37718 | SPXW | 0 | 0 | |||||||
37719 | SPY | 700 | 76 3/32 | 76 9/32 | 76 11/16 | 75 15/32 | 75 25/32 | 76 | 204300 | |
37720 | SPYA | 0 | 0 | |||||||
37721 | SPYG | 500 | 10 5/8 | 10 7/8 | 11 | 10 5/8 | 10 5/8 | 10 3/4 | 193400 | |
37722 | SPYL | 0 | 0 | |||||||
37723 | SPYM | 0 | 0 | |||||||
37724 | SPYN | 500 | 26 7/8 | 26 3/4 | 27 1/4 | 26 1/2 | 26 1/2 | 26 7/8 | 241600 | |
37725 | SPYR | 0 | 0 | |||||||
37726 | SPZ | 0 | 755.96 | 757.03 | 762.12 | 752.83 | 0 | |||
37727 | SPZN | 300 | 5 7/16 | 5 7/16 | 5 5/8 | 5 7/16 | 5 7/16 | 5 5/8 | 2400 | |
37728 | SQA | 0 | 0 | |||||||
37729 | SQA.A | 0 | 0 | |||||||
37730 | SQA/A | 100 | 41 1/4 | 41 1/8 | 41 1/4 | 41 1/8 | 600 | |||
37731 | SQA/B | 0 | 50 1/2 | 51 1/4 | 0 | |||||
37732 | SQAA | 0 | 0 | |||||||
37733 | SQAB | 0 | 0 | |||||||
37734 | SQAI | 800 | 29 | 25 3/4 | 29 | 25 3/4 | 27 | 29 | 3800 | |
37735 | SQAO | 0 | 0 | |||||||
37736 | SQAX | 200 | 28 | 29 1/8 | 29 1/2 | 28 | 28 | 28 1/4 | 63900 | |
37737 | SQAp | 100 | 71 | 0 | ||||||
37738 | SQCIX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
37739 | SQEMX | 0 | 19.11 | 19.11 | 19.11 | 0 | ||||
37740 | SQF | 1300 | 14 5/8 | 14 5/8 | 14 3/4 | 0 | ||||
37741 | SQGIX | 0 | 15.74 | 15.74 | 15.74 | 0 | ||||
37742 | SQGRX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
37743 | SQGVX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
37744 | SQIGX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
37745 | SQIXX | 0 | 0.36 | 4.74 | 4.85 | 2893 | ||||
37746 | SQL | 0 | 0 | |||||||
37747 | SQM | 200 | 53 3/4 | 52 3/4 | 53 1/4 | 0 | ||||
37748 | SQMS | 0 | 0 | |||||||
37749 | SQMU | 0 | 0 | |||||||
37750 | SQNA | 500 | 15 5/8 | 16 | 17 1/4 | 15 1/4 | 15 1/4 | 16 | 77300 | |
37751 | SQNT | 500 | 16 7/8 | 17 1/4 | 17 3/8 | 16 3/4 | 16 7/8 | 17 | 515700 | |
37752 | SQTXX | 0 | 0.36 | 4.90 | 5.03 | 12765 | ||||
37753 | SR | 300 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 300 | |||
37754 | SRA | 200 | 25 5/8 | 25 3/8 | 25 5/8 | 25 3/8 | 25 1/8 | 25 1/2 | 800 | |
37755 | SRAC | 0 | 0 | |||||||
37756 | SRAD | 0 | 0 | |||||||
37757 | SRAE | 0 | 0 | |||||||
37758 | SRAF | 0 | 0 | |||||||
37759 | SRAI | 0 | 0 | |||||||
37760 | SRAK | 0 | 0 | |||||||
37761 | SRAL | 0 | 0 | |||||||
37762 | SRAM | 1500 | 0.2000 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 0.2300 | 11500 | |
37763 | SRAN | 0 | 0 | |||||||
37764 | SRAO | 0 | 0 | |||||||
37765 | SRAR | 0 | 0 | |||||||
37766 | SRAS | 0 | 0 | |||||||
37767 | SRAT | 0 | 0 | |||||||
37768 | SRAW | 0 | 0 | |||||||
37769 | SRAX | 0 | 0 | |||||||
37770 | SRBC | 1100 | 3 3/4 | 0 | ||||||
37771 | SRBFX | 0 | 8.81 | 8.81 | 8.81 | 0 | ||||
37772 | SRBT | 100 | 11.2500 | 0 | ||||||
37773 | SRC | 100 | 33 5/8 | 0 | ||||||
37774 | SRC.C | 0 | 0 | |||||||
37775 | SRCA | 0 | 0 | |||||||
37776 | SRCAX | 0 | 12.53 | 12.53 | 13.12 | 0 | ||||
37777 | SRCE | 100 | 23 1/2 | 22 5/8 | 23 1/2 | 22 5/8 | 22 5/8 | 23 1/2 | 2100 | |
37778 | SRCG | 938 | 8.4992 | 1.0312 | 1.1250 | 0 | ||||
37779 | SRCGP | 2500 | 2.3125 | 2.2500 | 2.5000 | 0 | ||||
37780 | SRCIX | 0 | 10.59 | 10.59 | 11.09 | 0 | ||||
37781 | SRCL | 300 | 8 | 7 3/4 | 8 | 7 3/4 | 7 3/4 | 8 | 1100 | |
37782 | SRCM | 5000 | 7 1/2 | 7 1/4 | 7 5/8 | 7 1/4 | 7 1/2 | 7 5/8 | 55500 | |
37783 | SRCMW | 3500 | 1.0000 | 1.0000 | 1.2500 | 0 | ||||
37784 | SRCMX | 0 | 10.91 | 10.91 | 11.42 | 0 | ||||
37785 | SRCN | 1500 | 1.7500 | 1.8750 | 1.8750 | 1.7500 | 1.6250 | 1.8125 | 26000 | |
37786 | SRCO | 4900 | 11 5/8 | 11 1/4 | 11 5/8 | 11 1/4 | 11 3/8 | 11 5/8 | 68600 | |
37787 | SRCP | 0 | 0 | |||||||
37788 | SRCR | 500 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 4.5000 | 1000 | |
37789 | SRCXX | 0 | 0.43 | 2.72 | 2.81 | 486 | ||||
37790 | SRDNY | 0 | 0 | |||||||
37791 | SREG | 0 | 0 | |||||||
37792 | SREMX | 0 | 19.45 | 19.45 | 20.64 | 0 | ||||
37793 | SRFBX | 0 | 31.91 | 31.91 | 31.91 | 0 | ||||
37794 | SRFCX | 0 | 29.15 | 29.15 | 29.15 | 0 | ||||
37795 | SRFIX | 0 | 9.96 | 9.96 | 10.43 | 0 | ||||
37796 | SRFSX | 0 | 31.18 | 31.18 | 31.18 | 0 | ||||
37797 | SRFXX | 0 | 0.70 | 4.74 | 4.90 | 11535 | ||||
37798 | SRG/U | 0 | 7 9/32 | 8 1/8 | 0 | |||||
37799 | SRG/WS/A | 0 | 1 9/16 | 2 3/16 | 0 | |||||
37800 | SRGC | 5000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 3/32 | 15000 | |
37801 | SRGE | 500 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 106300 | |
37802 | SRGEU | 300 | 7.1250 | 7.1250 | 7.1250 | 7.1250 | 300 | |||
37803 | SRGEV | 2000 | 5 3/8 | 5 3/8 | 5 7/16 | 0 | ||||
37804 | SRGEW | 100 | 1 3/4 | 1 3/4 | 2 | 1 3/4 | 1 3/4 | 2 | 9100 | |
37805 | SRGFX | 0 | 16.57 | 16.57 | 17.58 | 0 | ||||
37806 | SRGIX | 0 | 15.84 | 15.84 | 16.81 | 0 | ||||
37807 | SRGN | 2000 | 1 9/16 | 1 3/8 | 1 9/16 | 1 3/8 | 1 7/16 | 1 9/16 | 50700 | |
37808 | SRGPX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
37809 | SRGUV | 5000 | 7 | 7 | 7 1/4 | 0 | ||||
37810 | SRGVX | 0 | 9.65 | 9.65 | 10.10 | 0 | ||||
37811 | SRGWV | 1500 | 1 3/4 | 1 5/8 | 1 7/8 | 0 | ||||
37812 | SRGXX | 0 | 0.36 | 4.50 | 4.58 | 330 | ||||
37813 | SRGY | 200 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1400 | 200 | |
37814 | SRHBX | 0 | 9.92 | 9.92 | 9.92 | 0 | ||||
37815 | SRHQX | 0 | 2.34 | 2.34 | 2.42 | 0 | ||||
37816 | SRI | 1700 | 2 11/16 | 3 3/8 | 3 11/16 | 0 | ||||
37817 | SRIC | 0 | 0 | |||||||
37818 | SRIGX | 0 | 10.75 | 10.75 | 11.41 | 0 | ||||
37819 | SRIIX | 0 | 10.81 | 10.81 | 11.32 | 0 | ||||
37820 | SRIK | 1500 | 0.0625 | 0.0625 | 0.2500 | 0 | ||||
37821 | SRIMX | 0 | 11.48 | 11.48 | 11.48 | 0 | ||||
37822 | SRIS | 334 | 9.3728 | 0 | ||||||
37823 | SRITX | 0 | 11.14 | 11.14 | 11.14 | 0 | ||||
37824 | SRIV | 0 | 0 | |||||||
37825 | SRIXX | 0 | 0.53 | 4.80 | 4.90 | 1228 | ||||
37826 | SRL | 100 | 7 1/16 | 0 | ||||||
37827 | SRLD | 0 | 0 | |||||||
37828 | SRLM | 5000 | 0.3600 | 0.2500 | 0.5000 | 0 | ||||
37829 | SRLSB | 500 | 26.7500 | 0 | ||||||
37830 | SRM | 100 | 20 3/8 | 20 1/8 | 20 1/2 | 0 | ||||
37831 | SRMA | 0 | 0 | |||||||
37832 | SRMC | 100 | 0.3437 | 0.3437 | 0.6250 | 0 | ||||
37833 | SRMD | 0 | 0 | |||||||
37834 | SRMDU | 0 | 0 | |||||||
37835 | SRMFX | 0 | 11.64 | 11.64 | 11.64 | 0 | ||||
37836 | SRMI | 1000 | 2 7/8 | 2 29/32 | 2 29/32 | 2 3/4 | 2 3/4 | 2 7/8 | 156400 | |
37837 | SRMM | 0 | 0 | |||||||
37838 | SRMMX | 0 | 9.11 | 9.11 | 9.11 | 0 | ||||
37839 | SRMN | 0 | 0 | |||||||
37840 | SRMO | 0 | 0 | |||||||
37841 | SRMS | 0 | 0 | |||||||
37842 | SRMY | 0 | 0 | |||||||
37843 | SRN | 100 | 13 1/2 | 13 3/8 | 13 7/8 | 0 | ||||
37844 | SRNB | 0 | 0 | |||||||
37845 | SRNC | 3000 | 1.4375 | 0 | ||||||
37846 | SRNMX | 0 | 11.12 | 11.12 | 11.64 | 0 | ||||
37847 | SROM | 4900 | 37 1/8 | 36 3/4 | 37 1/8 | 36 1/4 | 36 1/2 | 37 1/4 | 8600 | |
37848 | SRP | 400 | 28 1/2 | 28 3/8 | 28 7/8 | 0 | ||||
37849 | SRPA | 0 | 0 | |||||||
37850 | SRPB | 0 | 0 | |||||||
37851 | SRPC | 0 | 0 | |||||||
37852 | SRPEX | 0 | 19.73 | 19.73 | 19.73 | 0 | ||||
37853 | SRPI | 0 | 0 | |||||||
37854 | SRPS | 0 | 0 | |||||||
37855 | SRPX | 0 | 0 | |||||||
37856 | SRPpT | 100 | 26 1/8 | 0 | ||||||
37857 | SRR | 500 | 10 | 10 | 10 | 10 | 9 7/8 | 10 1/4 | 1000 | |
37858 | SRRA | 0 | 0 | |||||||
37859 | SRRAN | 100 | 31.7500 | 0 | ||||||
37860 | SRRAP | 300 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | 300 | |||
37861 | SRRC | 0 | 0 | |||||||
37862 | SRRCF | 1500 | 35/64 | 3/8 | 9/16 | 0 | ||||
37863 | SRRIF | 0 | 0.1600 | 0 | ||||||
37864 | SRRO | 0 | 0 | |||||||
37865 | SRRY | 0 | 0 | |||||||
37866 | SRSGX | 0 | 2.35 | 2.35 | 2.44 | 0 | ||||
37867 | SRSI | 900 | 0.0500 | 0.0500 | 0.1250 | 0 | ||||
37868 | SRSL | 1000 | 14 1/8 | 14 1/4 | 14 1/2 | 14 1/8 | 14 1/8 | 14 1/2 | 4800 | |
37869 | SRSPX | 0 | 27.80 | 27.80 | 27.80 | 0 | ||||
37870 | SRSV | 1000 | 17 1/2 | 17 1/2 | 17 1/2 | 17 3/8 | 17 3/8 | 18 | 4300 | |
37871 | SRSVX | 0 | 15.70 | 15.70 | 15.70 | 0 | ||||
37872 | SRTB | 300 | 12.1250 | 11.8750 | 12.8750 | 0 | ||||
37873 | SRTC | 0 | 0 | |||||||
37874 | SRTEF | 0 | 6.6200 | 0 | ||||||
37875 | SRTF | 0 | 0 | |||||||
37876 | SRTFW | 0 | 0 | |||||||
37877 | SRTK | 0 | 0 | |||||||
37878 | SRTR | 1000 | 2 1/4 | 2 3/16 | 2 1/4 | 2 1/16 | 2 1/16 | 2 1/4 | 3000 | |
37879 | SRTRW | 400 | 5/16 | 5/16 | 5/16 | 5/16 | 5/16 | 1/2 | 400 | |
37880 | SRV | 100 | 30 1/4 | 30 1/2 | 30 1/2 | 30 1/8 | 30 | 30 3/8 | 4300 | |
37881 | SRVB | 0 | 0 | |||||||
37882 | SRVC | 800 | 2 3/16 | 2 1/8 | 2 5/16 | 2 1/8 | 2 1/8 | 2 5/16 | 76100 | |
37883 | SRVCW | 1500 | 3/16 | 3/16 | 1/4 | 0 | ||||
37884 | SRVE | 0 | 0 | |||||||
37885 | SRVEX | 0 | 15.18 | 15.18 | 15.94 | 0 | ||||
37886 | SRVF | 0 | 0 | |||||||
37887 | SRVFX | 0 | 19.06 | 19.06 | 19.96 | 0 | ||||
37888 | SRVH | 0 | 0 | |||||||
37889 | SRVK | 0 | 0 | |||||||
37890 | SRVL | 0 | 0 | |||||||
37891 | SRVM | 0 | 0 | |||||||
37892 | SRVN | 0 | 0 | |||||||
37893 | SRVP | 0 | 0 | |||||||
37894 | SRVR | 0 | 0 | |||||||
37895 | SRVT | 0 | 0 | |||||||
37896 | SRVW | 0 | 0 | |||||||
37897 | SRVpT | 10000 | 100 | 0 | ||||||
37898 | SRVw | 0 | 27 1/2 | 29 1/2 | 0 | |||||
37899 | SRW | 400 | 23 3/4 | 25 | 25 3/8 | 0 | ||||
37900 | SRWB | 0 | 0 | |||||||
37901 | SRWG | 0 | 0 | |||||||
37902 | SRWN | 0 | 0 | |||||||
37903 | SRX | 0 | 162.48 | 162.73 | 163.70 | 161.87 | 0 | |||
37904 | SRY | 900 | 4 1/4 | 4 3/8 | 4 3/8 | 4 1/4 | 1600 | |||
37905 | SRYC | 0 | 0 | |||||||
37906 | SRYI | 0 | 0 | |||||||
37907 | SRYIX | 0 | 19.74 | 19.74 | 19.74 | 0 | ||||
37908 | SRYT | 0 | 0 | |||||||
37909 | SRZ | 0 | 0 | |||||||
37910 | SSAF | 0 | 0 | |||||||
37911 | SSAGX | 0 | 12.92 | 12.92 | 12.92 | 0 | ||||
37912 | SSAIX | 0 | 11.13 | 11.13 | 11.13 | 0 | ||||
37913 | SSAX | 300 | 14 1/16 | 13 5/8 | 14 7/32 | 13 5/8 | 13 7/8 | 14 1/8 | 278100 | |
37914 | SSB | 1000 | 14 | 0 | ||||||
37915 | SSBAX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
37916 | SSBK | 1000 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 21 1/4 | 22 1/2 | 2000 | |
37917 | SSBMX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
37918 | SSBTX | 0 | 10.03 | 10.03 | 10.03 | 0 | ||||
37919 | SSC | 400 | 1 | 1 | 1 1/8 | 1 | 1 | 1 1/8 | 15000 | |
37920 | SSCEX | 0 | 15.28 | 15.28 | 15.88 | 0 | ||||
37921 | SSCGX | 0 | 19.70 | 19.70 | 19.70 | 0 | ||||
37922 | SSCI | 500 | 0.0781 | 0.1875 | 0.3125 | 76700 | ||||
37923 | SSCO | 0 | 0 | |||||||
37924 | SSCSX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
37925 | SSCT | 800 | 1.4375 | 1.3125 | 1.5000 | 0 | ||||
37926 | SSCUF | 0 | 8.5500 | 0 | ||||||
37927 | SSCp | 1200 | 9 7/8 | 10 3/4 | 11 5/8 | 0 | ||||
37928 | SSCw | 0 | 1 1/8 | 1 5/8 | 0 | |||||
37929 | SSDO | 0 | 0 | |||||||
37930 | SSDOY | 0 | 11.9000 | 0 | ||||||
37931 | SSEIX | 0 | 13.42 | 13.42 | 13.94 | 0 | ||||
37932 | SSEMX | 0 | 10.91 | 10.91 | 10.91 | 0 | ||||
37933 | SSEPX | 0 | 17.47 | 17.47 | 17.47 | 0 | ||||
37934 | SSEQX | 0 | 13.60 | 13.60 | 13.60 | 0 | ||||
37935 | SSET | 1500 | 8 1/4 | 8 1/2 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 19500 | |
37936 | SSF | 24700 | 1/16 | 1/32 | 29/64 | 0 | ||||
37937 | SSFC | 1000 | 14 1/4 | 14 1/4 | 14 1/4 | 14 | 13 7/8 | 14 1/4 | 43500 | |
37938 | SSFE | 500 | 0.0312 | 0.0312 | 0.4500 | 0 | ||||
37939 | SSFIX | 0 | 10.02 | 10.02 | 10.22 | 0 | ||||
37940 | SSFT | 20000 | 0.4000 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.4100 | 106300 | |
37941 | SSG/WS/B | 0 | 1/32 | 5/32 | 0 | |||||
37942 | SSGBX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
37943 | SSGIX | 0 | 12.53 | 12.53 | 13.12 | 0 | ||||
37944 | SSGSX | 0 | 14.43 | 14.43 | 15.15 | 0 | ||||
37945 | SSGTX | 0 | 9.00 | 9.00 | 9.00 | 0 | ||||
37946 | SSGWX | 0 | 14.64 | 14.64 | 14.64 | 0 | ||||
37947 | SSGXX | 0 | 0.42 | 5.00 | 5.13 | 7125 | ||||
37948 | SSGp | 0 | 1 | 2 1/2 | 0 | |||||
37949 | SSGpO | 0 | 2 1/4 | 5 1/4 | 0 | |||||
37950 | SSH | 0 | 3 3/4 | 4 3/4 | 0 | |||||
37951 | SSHFX | 0 | 23.86 | 23.86 | 23.86 | 0 | ||||
37952 | SSHI | 200 | 10 | 0 | ||||||
37953 | SSI | 200 | 11 5/8 | 11 3/4 | 11 3/4 | 11 5/8 | 11 1/2 | 11 7/8 | 3200 | |
37954 | SSIAX | 0 | 19.17 | 19.17 | 20.18 | 0 | ||||
37955 | SSIGX | 0 | 9.80 | 9.80 | 9.90 | 0 | ||||
37956 | SSII | 500 | 5 | 4 1/2 | 5 | 4 1/2 | 4 1/2 | 5 | 47600 | |
37957 | SSIIW | 10000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/32 | 1 3/32 | 1 3/16 | 21300 | |
37958 | SSINX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
37959 | SSITX | 0 | 9.36 | 9.36 | 9.36 | 0 | ||||
37960 | SSJ | 0 | 0 | |||||||
37961 | SSKY | 0 | 0 | |||||||
37962 | SSLI | 200 | 7 3/8 | 7 3/8 | 7 7/8 | 0 | ||||
37963 | SSM | 200 | 19 7/8 | 0 | ||||||
37964 | SSMA | 0 | 0 | |||||||
37965 | SSMGX | 0 | 18.81 | 18.81 | 18.81 | 0 | ||||
37966 | SSMTX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
37967 | SSMXX | 0 | 0.46 | 5.05 | 5.18 | 36218 | ||||
37968 | SSN | 1100 | 9 1/4 | 0 | ||||||
37969 | SSNC | 700 | 6 7/8 | 6 7/8 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 48600 | |
37970 | SSNYX | 0 | 8.17 | 8.17 | 8.17 | 0 | ||||
37971 | SSO | 0 | 0 | |||||||
37972 | SSOA | 2000 | 0.0100 | 0.0100 | 0.0300 | 0 | ||||
37973 | SSOC | 0 | 0 | |||||||
37974 | SSOI | 0 | 0 | |||||||
37975 | SSOL | 2000 | 5 1/2 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 25100 | |
37976 | SSOLW | 600 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 7/8 | 600 | |
37977 | SSP | 200 | 49 1/4 | 51 3/4 | 52 1/8 | 0 | ||||
37978 | SSPC | 100 | 20 3/4 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/2 | 500 | |
37979 | SSPE | 100 | 31 5/16 | 31 1/4 | 32 | 31 1/4 | 31 1/4 | 32 | 700 | |
37980 | SSPFF | 0 | 0.1600 | 0 | ||||||
37981 | SSPG | 0 | 0 | |||||||
37982 | SSPI | 0 | 0 | |||||||
37983 | SSPIF | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 6 7/8 | 6 3/4 | 7 1/8 | 34100 | |
37984 | SSPNF | 0 | 0.2500 | 0 | ||||||
37985 | SSPR | 0 | 0 | |||||||
37986 | SSPW | 1000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 1 7/8 | 2 1/4 | 1000 | |
37987 | SSRI | 0 | 0 | |||||||
37988 | SSRIF | 1000 | 4 3/4 | 4 7/8 | 4 7/8 | 4 1/2 | 4 3/8 | 4 3/4 | 17000 | |
37989 | SSS | 800 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 13400 | |||
37990 | SSSA | 0 | 0 | |||||||
37991 | SSSI | 0 | 0 | |||||||
37992 | SSSL | 0 | 0 | |||||||
37993 | SSSNF | 0 | 1.6250 | 0 | ||||||
37994 | SSSR | 0 | 0 | |||||||
37995 | SSSS | 100 | 25 1/4 | 25 1/2 | 26 | 25 | 25 | 25 1/4 | 454200 | |
37996 | SSSTX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
37997 | SSSW | 0 | 0 | |||||||
37998 | SST | 300 | 12 5/8 | 12 5/8 | 12 5/8 | 12 5/8 | 300 | |||
37999 | SSTAX | 0 | 10.97 | 10.97 | 11.52 | 0 | ||||
38000 | SSTBX | 0 | 9.78 | 9.78 | 9.78 | 0 | ||||
38001 | SSTC | 0 | 0 | |||||||
38002 | SSTGX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
38003 | SSTI | 200 | 8 3/8 | 8 17/64 | 8 5/8 | 7 7/8 | 7 7/8 | 8 3/8 | 64900 | |
38004 | SSTIX | 0 | 15.94 | 15.94 | 16.73 | 0 | ||||
38005 | SSTK | 0 | 0 | |||||||
38006 | SSTR | 0 | 0 | |||||||
38007 | SSTRX | 0 | 10.04 | 10.04 | 10.04 | 0 | ||||
38008 | SSTS | 0 | 0 | |||||||
38009 | SSTT | 0 | 0 | |||||||
38010 | SSTXX | 0 | 0.76 | 4.86 | 4.95 | 1604 | ||||
38011 | SSUN | 0 | 0 | |||||||
38012 | SSUNW | 0 | 0 | |||||||
38013 | SSVIX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
38014 | SSVSX | 0 | 14.87 | 14.87 | 15.61 | 0 | ||||
38015 | SSVTX | 0 | 15.20 | 15.20 | 15.20 | 0 | ||||
38016 | SSW | 100 | 32 7/8 | 32 3/4 | 33 1/8 | 0 | ||||
38017 | SSWA | 0 | 0 | |||||||
38018 | SSWC | 0 | 0 | |||||||
38019 | SSWH | 0 | 0 | |||||||
38020 | SSWI | 0 | 0 | |||||||
38021 | SSWL | 0 | 0 | |||||||
38022 | SSWM | 0 | 0 | |||||||
38023 | SSWN | 0 | 0 | |||||||
38024 | SSWO | 0 | 0 | |||||||
38025 | SSWP | 0 | 0 | |||||||
38026 | SSWPP | 0 | 0 | |||||||
38027 | SSWR | 0 | 0 | |||||||
38028 | SSWS | 0 | 0 | |||||||
38029 | SSWT | 0 | 0 | |||||||
38030 | SSWV | 0 | 0 | |||||||
38031 | SSWX | 0 | 0 | |||||||
38032 | SSX | 0 | 50.10 | 0 | ||||||
38033 | SSY | 0 | 0 | |||||||
38034 | SSYBX | 0 | 8.17 | 8.17 | 8.17 | 0 | ||||
38035 | SSYI | 0 | 0 | |||||||
38036 | SSYPX | 0 | 10.01 | 10.01 | 10.01 | 0 | ||||
38037 | SSYS | 900 | 15 3/4 | 17 3/4 | 18 1/8 | 4445300 | ||||
38038 | ST | 200 | 62 3/8 | 62 5/8 | 63 1/8 | 0 | ||||
38039 | ST.A | 0 | 0 | |||||||
38040 | STA | 500 | 6 1/8 | 6 | 6 1/2 | 0 | ||||
38041 | STAA | 100 | 11 1/8 | 11 | 11 1/4 | 11 | 11 | 11 1/4 | 22800 | |
38042 | STAAX | 0 | 20.98 | 20.98 | 20.98 | 0 | ||||
38043 | STAC | 1000 | 6 11/16 | 6 5/8 | 6 7/8 | 6 5/8 | 6 11/16 | 6 3/4 | 132400 | |
38044 | STAD | 0 | 0 | |||||||
38045 | STADX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
38046 | STAF | 200 | 12 3/4 | 12 1/8 | 12 3/4 | 11 3/4 | 12 1/4 | 12 3/4 | 189700 | |
38047 | STAH | 0 | 0 | |||||||
38048 | STAI | 2800 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1875 | 0.5000 | 2800 | |
38049 | STAK | 6600 | 1 | 7/8 | 1 1/8 | 0 | ||||
38050 | STAP | 0 | 0 | |||||||
38051 | STAR | 4000 | 30 3/16 | 30 1/2 | 30 7/8 | 30 | 30 1/8 | 30 1/4 | 562200 | |
38052 | STARX | 0 | 19.52 | 19.52 | 19.52 | 0 | ||||
38053 | STAT | 200 | 23 1/2 | 23 1/2 | 24 3/4 | 22 1/2 | 23 1/4 | 23 3/4 | 146400 | |
38054 | STAX | 1300 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.9687 | 8600 | |
38055 | STAXX | 0 | 0.54 | 2.93 | 3.00 | 496 | ||||
38056 | STAY | 12500 | 21 1/8 | 20 3/4 | 21 1/4 | 20 3/4 | 20 3/4 | 21 1/4 | 26900 | |
38057 | STB | 1000 | 93 7/8 | 92 5/8 | 93 1/8 | 0 | ||||
38058 | STBA | 200 | 31 | 31 | 31 | 30 1/4 | 30 1/4 | 31 | 4900 | |
38059 | STBC | 1500 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 12 3/8 | 13 | 1500 | |
38060 | STBCX | 0 | 14.42 | 14.42 | 14.42 | 0 | ||||
38061 | STBD | 0 | 0 | |||||||
38062 | STBF | 500 | 17 1/4 | 17 | 17 1/4 | 17 | 17 | 17 1/4 | 23000 | |
38063 | STBI | 1000 | 22 5/8 | 23 | 23 | 22 | 22 1/4 | 22 5/8 | 27000 | |
38064 | STBIX | 0 | 14.78 | 14.78 | 14.78 | 0 | ||||
38065 | STBK | 0 | 0 | |||||||
38066 | STBL | 0 | 0 | |||||||
38067 | STBP | 500 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | |||
38068 | STBRF | 0 | 0.2800 | 0 | ||||||
38069 | STBS | 1000 | 13 1/4 | 13 | 13 3/8 | 0 | ||||
38070 | STBXX | 0 | 0.49 | 4.74 | 4.84 | 242 | ||||
38071 | STBY | 60000 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 60000 | |||
38072 | STBYE | 0 | 0 | |||||||
38073 | STC | 200 | 21 1/8 | 21 1/8 | 21 1/8 | 21 1/8 | 200 | |||
38074 | STCAX | 0 | 16.44 | 16.44 | 16.44 | 0 | ||||
38075 | STCBX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
38076 | STCC | 0 | 0 | |||||||
38077 | STCCF | 200 | 2 | 2 | 2 1/8 | 0 | ||||
38078 | STCE | 0 | 0 | |||||||
38079 | STCF | 0 | 0 | |||||||
38080 | STCFX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
38081 | STCH | 2000 | 8 1/2 | 8 3/4 | 8 3/4 | 8 3/8 | 8 3/8 | 8 5/8 | 49200 | |
38082 | STCIX | 0 | 16.43 | 16.43 | 17.07 | 0 | ||||
38083 | STCL | 200 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 1/8 | 2 3/16 | 1200 | |
38084 | STCM | 0 | 0 | |||||||
38085 | STCMX | 0 | 11.93 | 11.93 | 12.52 | 0 | ||||
38086 | STCO | 1200 | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 3.3125 | 3.5000 | 1200 | |
38087 | STCR | 500 | 3 1/2 | 3 1/4 | 3 1/2 | 3 1/4 | 3 3/8 | 3 3/4 | 2300 | |
38088 | STCS | 0 | 0 | |||||||
38089 | STCSX | 0 | 22.81 | 22.81 | 22.81 | 0 | ||||
38090 | STCXX | 0 | 0.37 | 4.72 | 4.81 | 4888 | ||||
38091 | STD | 100 | 54 1/2 | 54 3/4 | 54 3/4 | 54 1/4 | 1200 | |||
38092 | STDA | 0 | 0 | |||||||
38093 | STDB | 0 | 0 | |||||||
38094 | STDC | 0 | 0 | |||||||
38095 | STDE | 30000 | 0.1900 | 0.1800 | 0.1900 | 0.1800 | 0.1700 | 0.1900 | 223000 | |
38096 | STDFX | 0 | 11.95 | 11.95 | 12.55 | 0 | ||||
38097 | STDI | 0 | 0 | |||||||
38098 | STDIX | 0 | 17.48 | 17.48 | 17.48 | 0 | ||||
38099 | STDK | 0 | 0 | |||||||
38100 | STE | 300 | 43 | 41 7/8 | 42 1/2 | 0 | ||||
38101 | STE.A | 0 | 0 | |||||||
38102 | STE.B | 0 | 0 | |||||||
38103 | STE/A | 200 | 25 1/8 | 0 | ||||||
38104 | STEA | 0 | 0 | |||||||
38105 | STEAP | 0 | 0 | |||||||
38106 | STEAX | 0 | 12.63 | 12.63 | 13.26 | 0 | ||||
38107 | STEBX | 0 | 12.64 | 12.64 | 12.64 | 0 | ||||
38108 | STEC | 2000 | 2 3/4 | 2 1/2 | 2 7/8 | 2 1/2 | 2 5/8 | 2 3/4 | 37500 | |
38109 | STEF | 0 | 0 | |||||||
38110 | STEI | 300 | 33 3/4 | 33 3/4 | 34 1/2 | 33 3/4 | 33 3/4 | 34 1/2 | 17700 | |
38111 | STEK | 1000 | 11 1/4 | 11 1/4 | 11 5/8 | 11 1/4 | 11 | 11 1/2 | 3200 | |
38112 | STEL | 10000 | 1 1/2 | 1 9/16 | 1 5/8 | 1 1/2 | 1 1/2 | 1 9/16 | 92500 | |
38113 | STEMX | 0 | 8.47 | 8.47 | 8.89 | 0 | ||||
38114 | STEQX | 0 | 17.00 | 17.00 | 17.00 | 0 | ||||
38115 | STER | 500 | 17 5/8 | 0 | ||||||
38116 | STERX | 0 | 12.34 | 12.34 | 12.34 | 0 | ||||
38117 | STES | 0 | 0 | |||||||
38118 | STET | 8500 | 23.7500 | 0 | ||||||
38119 | STEXX | 0 | 0.54 | 2.94 | 2.99 | 1367 | ||||
38120 | STFA | 1000 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0750 | 1000 | |
38121 | STFBX | 0 | 41.87 | 41.87 | 41.87 | 0 | ||||
38122 | STFC | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 1/4 | 3400 | |
38123 | STFG | 0 | 0 | |||||||
38124 | STFGX | 0 | 34.41 | 34.41 | 34.41 | 0 | ||||
38125 | STFIX | 0 | 19.10 | 19.10 | 19.10 | 0 | ||||
38126 | STFR | 300 | 26 3/4 | 27 | 27 | 26 3/4 | 26 3/4 | 27 | 1400 | |
38127 | STFRX | 0 | 14.76 | 14.76 | 14.76 | 0 | ||||
38128 | STFSX | 0 | 10.44 | 10.44 | 10.55 | 0 | ||||
38129 | STFXX | 0 | 0.50 | 2.95 | 3.00 | 2189 | ||||
38130 | STFZ | 0 | 0 | |||||||
38131 | STFZY | 0 | 0 | |||||||
38132 | STG | 1500 | 7 1/16 | 0 | ||||||
38133 | STGA | 4000 | 15/16 | 1 1/32 | 1 1/8 | 15/16 | 15/16 | 1 1/16 | 41400 | |
38134 | STGBX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
38135 | STGC | 0 | 0 | |||||||
38136 | STGE | 2800 | 18 3/8 | 18 1/4 | 19 | 18 | 18 | 18 1/2 | 644600 | |
38137 | STGEX | 0 | 15.19 | 15.19 | 15.19 | 0 | ||||
38138 | STGI | 700 | 7.1875 | 7.1875 | 7.1875 | 7.1875 | 7.1250 | 7.5000 | 3900 | |
38139 | STGIX | 0 | 10.38 | 10.38 | 10.78 | 0 | ||||
38140 | STGM | 5500 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0300 | 5500 | |
38141 | STGO | 13000 | 0.0100 | 0 | ||||||
38142 | STGRX | 0 | 28.32 | 28.32 | 28.32 | 0 | ||||
38143 | STGTX | 0 | 22.13 | 22.13 | 22.13 | 0 | ||||
38144 | STGVX | 0 | 5.12 | 5.12 | 5.39 | 0 | ||||
38145 | STGXX | 0 | 0.59 | 4.67 | 4.78 | 41247 | ||||
38146 | STH | 1000 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/2 | 27 1/4 | 27 5/8 | 1000 | |
38147 | STHA | 0 | 0 | |||||||
38148 | STHAF | 0 | 0.0500 | 0 | ||||||
38149 | STHAY | 0 | 0.0500 | 0 | ||||||
38150 | STHC | 500 | 6 1/4 | 6 1/4 | 6 3/8 | 0 | ||||
38151 | STHCW | 2500 | 2 1/4 | 2 3/8 | 2 5/8 | 0 | ||||
38152 | STHE | 0 | 0 | |||||||
38153 | STHH | 0 | 0 | |||||||
38154 | STHI | 0 | 0 | |||||||
38155 | STHIF | 0 | 0 | |||||||
38156 | STHK | 2000 | 3.8750 | 3.8750 | 4.2500 | 3.8750 | 3.7500 | 4.1250 | 11500 | |
38157 | STHRX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
38158 | STHT | 0 | 0 | |||||||
38159 | STHYX | 0 | 11.38 | 11.38 | 11.38 | 0 | ||||
38160 | STI | 500 | 50 3/4 | 51 | 51 | 49 3/4 | 50 1/4 | 51 | 13100 | |
38161 | STIA | 0 | 0 | |||||||
38162 | STIAX | 0 | 10.44 | 10.44 | 10.93 | 0 | ||||
38163 | STIB | 0 | 0 | |||||||
38164 | STIBX | 0 | 7.56 | 7.56 | 7.56 | 0 | ||||
38165 | STIC | 1500 | 3.6250 | 3.3750 | 4.0000 | 0 | ||||
38166 | STID | 0 | 0 | |||||||
38167 | STIG | 10000 | 2.0625 | 2.0937 | 2.2500 | 2.0625 | 2.0625 | 2.1250 | 54600 | |
38168 | STIGX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
38169 | STIH | 0 | 0 | |||||||
38170 | STII | 700 | 28 1/4 | 29 1/8 | 30 1/4 | 27 5/8 | 28 1/4 | 29 1/2 | 15100 | |
38171 | STIL | 0 | 0 | |||||||
38172 | STILF | 0 | 0.5500 | 0 | ||||||
38173 | STIM | 1000 | 6 1/8 | 6 | 6 3/16 | 5 7/8 | 6 1/16 | 6 3/16 | 735900 | |
38174 | STIMX | 0 | 10.08 | 10.08 | 10.08 | 0 | ||||
38175 | STIN | 1900 | 1.2500 | 0.8750 | 1.2500 | 0.8750 | 0.7500 | 1.2500 | 8400 | |
38176 | STIQ | 2000 | 9 5/8 | 9 1/2 | 9 7/8 | 0 | ||||
38177 | STIR | 10000 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10000 | |||
38178 | STIS | 0 | 0 | |||||||
38179 | STISX | 0 | 14.18 | 14.18 | 14.18 | 0 | ||||
38180 | STITX | 0 | 12.43 | 12.43 | 12.43 | 0 | ||||
38181 | STIVX | 0 | 2.51 | 2.51 | 2.66 | 0 | ||||
38182 | STIXX | 0 | 0.49 | 4.45 | 4.60 | 7986 | ||||
38183 | STIY | 0 | 0 | |||||||
38184 | STIZ | 1000 | 9 1/8 | 9 1/8 | 9 1/8 | 9 1/8 | 8 3/4 | 9 1/2 | 1000 | |
38185 | STIw | 0 | 36 7/8 | 38 1/8 | 0 | |||||
38186 | STJ | 0 | 0 | |||||||
38187 | STJM | 200 | 42 1/4 | 40 | 42 1/4 | 39 5/8 | 42 1/8 | 42 1/4 | 1508300 | |
38188 | STK | 100 | 48 | 49 | 49 | 47 3/4 | 47 3/4 | 48 1/4 | 1700 | |
38189 | STKA | 0 | 0 | |||||||
38190 | STKC | 0 | 0 | |||||||
38191 | STKF | 0 | 0 | |||||||
38192 | STKG | 0 | 0 | |||||||
38193 | STKI | 0 | 0 | |||||||
38194 | STKL | 0 | 0 | |||||||
38195 | STKLF | 2000 | 1 7/16 | 1 17/32 | 1 19/32 | 1 5/16 | 1 3/8 | 1 7/16 | 75700 | |
38196 | STKM | 0 | 0 | |||||||
38197 | STKP | 0 | 0 | |||||||
38198 | STKR | 2000 | 5 1/8 | 5 3/8 | 5 3/8 | 5 1/8 | 5 1/8 | 5 3/8 | 2500 | |
38199 | STKT | 0 | 0 | |||||||
38200 | STKY | 100 | 1 3/4 | 1 7/8 | 2 | 1 11/16 | 1 3/4 | 2 | 28800 | |
38201 | STKp | 200 | 58 | 58 | 59 1/4 | 0 | ||||
38202 | STL | 1000 | 14 7/8 | 14 7/8 | 14 7/8 | 14 7/8 | 14 1/2 | 15 | 1000 | |
38203 | STLAX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
38204 | STLB | 0 | 0 | |||||||
38205 | STLBX | 0 | 12.37 | 12.37 | 12.37 | 0 | ||||
38206 | STLBY | 4300 | 17 5/16 | 17 3/8 | 17 3/8 | 17 1/4 | 17 1/4 | 17 3/8 | 46000 | |
38207 | STLC | 1000 | 1 3/8 | 1 3/16 | 1 3/8 | 1 3/16 | 1 9/32 | 1 3/8 | 123100 | |
38208 | STLCG | 40 | 46 3/4 | 46 | 49 | 0 | ||||
38209 | STLCX | 0 | 13.23 | 13.23 | 13.23 | 0 | ||||
38210 | STLDX | 0 | 13.95 | 13.95 | 13.95 | 0 | ||||
38211 | STLEX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
38212 | STLFX | 0 | 13.54 | 13.54 | 14.18 | 0 | ||||
38213 | STLK | 0 | 0 | |||||||
38214 | STLRX | 0 | 13.54 | 13.54 | 13.54 | 0 | ||||
38215 | STLS | 100 | 2.7500 | 2.5000 | 3.2500 | 0 | ||||
38216 | STLT | 0 | 0 | |||||||
38217 | STLTF | 2500 | 16 3/4 | 16 3/4 | 17 1/8 | 16 3/4 | 16 3/4 | 17 | 12900 | |
38218 | STLY | 500 | 16 | 16 | 16 3/8 | 16 | 16 | 16 3/4 | 18000 | |
38219 | STM | 100 | 64 5/8 | 62 5/8 | 64 5/8 | 62 5/8 | 63 7/8 | 64 1/2 | 200 | |
38220 | STMB | 0 | 0 | |||||||
38221 | STMC | 3000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
38222 | STMD | 900 | 13 1/8 | 13 1/8 | 13 1/4 | 12 3/4 | 13 | 13 1/8 | 156600 | |
38223 | STMDX | 0 | 26.48 | 26.48 | 26.48 | 0 | ||||
38224 | STME | 0 | 0 | |||||||
38225 | STMF | 0 | 0 | |||||||
38226 | STMG | 0 | 0 | |||||||
38227 | STMH | 0 | 0 | |||||||
38228 | STMI | 1000 | 6 7/8 | 7 3/8 | 7 3/8 | 6 5/8 | 6 5/8 | 7 3/8 | 21200 | |
38229 | STMIA | 0 | 0 | |||||||
38230 | STML | 0 | 0 | |||||||
38231 | STMM | 0 | 0 | |||||||
38232 | STMN | 0 | 0 | |||||||
38233 | STMT | 0 | 0 | |||||||
38234 | STMX | 100 | 15 1/4 | 14 5/8 | 15 1/4 | 14 5/8 | 14 5/8 | 15 1/4 | 3200 | |
38235 | STN | 100 | 11 | 10 3/8 | 10 7/8 | 0 | ||||
38236 | STND | 15000 | 19 1/2 | 19 1/2 | 19 5/8 | 19 3/8 | 19 3/8 | 19 5/8 | 109900 | |
38237 | STNJ | 5000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 12.0000 | 5000 | |
38238 | STNM | 1000 | 0.5500 | 0.5312 | 0.5500 | 0.5000 | 0.4375 | 0.5625 | 20500 | |
38239 | STNR | 0 | 0 | |||||||
38240 | STNRF | 1900 | 13 3/4 | 13 1/2 | 13 3/4 | 13 1/2 | 13 5/8 | 13 7/8 | 44700 | |
38241 | STNRX | 0 | 12.28 | 12.28 | 12.28 | 0 | ||||
38242 | STNS | 0 | 0 | |||||||
38243 | STNT | 1000 | 11 3/4 | 11 1/2 | 12 1/4 | 11 1/2 | 11 1/2 | 12 1/4 | 5300 | |
38244 | STNX | 2000 | 0.6700 | 0.6200 | 0.7000 | 0.6200 | 0.6700 | 0.6750 | 659300 | |
38245 | STNp | 10000 | 50 3/4 | 50 3/4 | 50 3/4 | 50 3/4 | 50 1/4 | 50 3/4 | 10000 | |
38246 | STO | 1000 | 15 7/8 | 16 | 16 | 15 7/8 | 15 1/2 | 16 | 12900 | |
38247 | STOA | 0 | 0 | |||||||
38248 | STOB | 0 | 0 | |||||||
38249 | STOC | 0 | 0 | |||||||
38250 | STOD | 0 | 0 | |||||||
38251 | STOI | 0 | 0 | |||||||
38252 | STOK | 0 | 0 | |||||||
38253 | STOL | 0 | 0 | |||||||
38254 | STOM | 0 | 0 | |||||||
38255 | STON | 1600 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/4 | 2200 | |
38256 | STONW | 2500 | 7/32 | 7/32 | 1/4 | 0 | ||||
38257 | STOO | 0 | 0 | |||||||
38258 | STOR | 0 | 0 | |||||||
38259 | STOS | 0 | 0 | |||||||
38260 | STOSF | 0 | 4.3000 | 0 | ||||||
38261 | STOSY | 5300 | 16 1/2 | 16 7/8 | 16 7/8 | 16 1/2 | 16 1/2 | 16 7/8 | 10900 | |
38262 | STOT | 4500 | 0.7500 | 2.0000 | 2.0000 | 0.7500 | 0.7500 | 1.7500 | 29100 | |
38263 | STOV | 0 | 0 | |||||||
38264 | STOXX | 0 | 0.45 | 2.98 | 3.03 | 3548 | ||||
38265 | STOpE | 1000 | 19 5/8 | 19 5/8 | 19 5/8 | 19 5/8 | 1000 | |||
38266 | STP | 0 | 0 | |||||||
38267 | STPB | 0 | 0 | |||||||
38268 | STPHF | 0 | 0 | |||||||
38269 | STPL | 0 | 0 | |||||||
38270 | STQA | 200 | 2.8750 | 2.3750 | 2.8750 | 0 | ||||
38271 | STQN | 0 | 0 | |||||||
38272 | STR | 100 | 40 3/8 | 40 3/4 | 40 3/4 | 40 3/8 | 40 1/8 | 40 5/8 | 200 | |
38273 | STRA | 100 | 21 3/4 | 21 3/4 | 22 1/4 | 21 3/4 | 21 3/4 | 22 1/4 | 25600 | |
38274 | STRAX | 0 | 11.71 | 11.71 | 12.29 | 0 | ||||
38275 | STRB | 2500 | 6 | 5 7/8 | 6 | 5 7/8 | 5 7/8 | 6 1/8 | 27700 | |
38276 | STRBX | 0 | 11.70 | 11.70 | 11.70 | 0 | ||||
38277 | STRC | 1000 | 14 5/8 | 14 3/4 | 14 3/4 | 14 | 14 1/8 | 14 3/4 | 6400 | |
38278 | STRD | 7000 | 6 3/4 | 6 1/2 | 6 3/4 | 6 3/8 | 6 5/8 | 6 3/4 | 68500 | |
38279 | STRE | 0 | 0 | |||||||
38280 | STRF | 0 | 0 | |||||||
38281 | STRFF | 0 | 0 | |||||||
38282 | STRFX | 0 | 33.10 | 33.10 | 33.10 | 0 | ||||
38283 | STRGX | 0 | 27.27 | 27.27 | 27.27 | 0 | ||||
38284 | STRK | 0 | 0 | |||||||
38285 | STRL | 100 | 35 7/8 | 35 3/4 | 36 1/4 | 35 3/8 | 35 1/2 | 35 7/8 | 558000 | |
38286 | STRM | 0 | 0 | |||||||
38287 | STRN | 2000 | 1.3750 | 1.2500 | 1.3750 | 0 | ||||
38288 | STRO | 600 | 3 13/16 | 4 | 4 | 3 3/4 | 3 3/4 | 4 1/4 | 74500 | |
38289 | STRR | 2000 | 5/16 | 5/16 | 11/32 | 5/16 | 5/16 | 11/32 | 21900 | |
38290 | STRS | 0 | 0 | |||||||
38291 | STRT | 1000 | 16 | 16 1/8 | 16 1/8 | 15 15/16 | 16 | 16 1/8 | 122600 | |
38292 | STRW | 0 | 0 | |||||||
38293 | STRWA | 100 | 17 | 16 7/8 | 17 | 16 1/2 | 16 1/2 | 17 | 29100 | |
38294 | STRX | 1400 | 36.8125 | 0 | ||||||
38295 | STRXX | 0 | 0.35 | 4.68 | 5.00 | 1034 | ||||
38296 | STRY | 1100 | 29 | 28 3/8 | 29 | 28 1/4 | 28 7/8 | 29 | 403500 | |
38297 | STRZ | 0 | 0 | |||||||
38298 | STRZP | 0 | 0 | |||||||
38299 | STS | 700 | 5 1/16 | 5 1/16 | 5 1/16 | 5 1/16 | 700 | |||
38300 | STS.W | 0 | 0 | |||||||
38301 | STS/WS | 100 | 1 1/2 | 0 | ||||||
38302 | STS/WSw | 5000 | 1 1/2 | 1 1/2 | 1 11/16 | 0 | ||||
38303 | STSA | 500 | 13 1/8 | 13 1/2 | 13 1/2 | 13 | 13 | 13 1/2 | 7800 | |
38304 | STSAP | 15900 | 30 5/8 | 30 1/4 | 30 5/8 | 30 1/8 | 30 1/4 | 31 1/4 | 40800 | |
38305 | STSC | 0 | 0 | |||||||
38306 | STSCX | 0 | 34.57 | 34.57 | 34.57 | 0 | ||||
38307 | STSEF | 0 | 0 | |||||||
38308 | STSEX | 0 | 339.11 | 339.11 | 339.11 | 0 | ||||
38309 | STSGX | 0 | 8.31 | 8.31 | 8.31 | 0 | ||||
38310 | STSI | 0 | 0 | |||||||
38311 | STSLX | 0 | 4.36 | 4.36 | 4.63 | 0 | ||||
38312 | STSMX | 0 | 9.75 | 9.75 | 9.75 | 0 | ||||
38313 | STSR | 0 | 0 | |||||||
38314 | STSTX | 0 | 11.32 | 11.32 | 11.32 | 0 | ||||
38315 | STSXX | 0 | 0.50 | 4.65 | 4.93 | 8259 | ||||
38316 | STT | 700 | 68 1/8 | 68 1/4 | 68 3/8 | 68 1/8 | 67 3/4 | 68 1/4 | 5600 | |
38317 | STTA | 0 | 0 | |||||||
38318 | STTB | 0 | 0 | |||||||
38319 | STTBX | 0 | 11.46 | 11.46 | 11.46 | 0 | ||||
38320 | STTC | 0 | 0 | |||||||
38321 | STTE | 0 | 0 | |||||||
38322 | STTEX | 0 | 10.93 | 10.93 | 11.45 | 0 | ||||
38323 | STTI | 0 | 0 | |||||||
38324 | STTK | 0 | 0 | |||||||
38325 | STTM | 0 | 0 | |||||||
38326 | STTO | 0 | 0 | |||||||
38327 | STTR | 0 | 0 | |||||||
38328 | STTRX | 0 | 13.20 | 13.20 | 13.20 | 0 | ||||
38329 | STTS | 0 | 0 | |||||||
38330 | STTT | 0 | 0 | |||||||
38331 | STTX | 2000 | 12 5/8 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 98000 | |
38332 | STTXX | 0 | 0.43 | 3.06 | 3.10 | 3417 | ||||
38333 | STTY | 0 | 0 | |||||||
38334 | STTZ | 0 | 0 | |||||||
38335 | STTZF | 1000 | 11 1/4 | 11 3/4 | 11 51/64 | 11 1/4 | 11 1/4 | 11 3/4 | 6600 | |
38336 | STU | 100 | 33 3/4 | 38 1/4 | 38 5/8 | 0 | ||||
38337 | STUA | 200 | 5 1/4 | 5 1/4 | 5 3/4 | 5 1/4 | 5 1/4 | 5 3/4 | 1500 | |
38338 | STUB | 0 | 0 | |||||||
38339 | STUC | 0 | 0 | |||||||
38340 | STUF | 0 | 0 | |||||||
38341 | STUGX | 0 | 9.80 | 9.80 | 10.16 | 0 | ||||
38342 | STUR | 2000 | 22.0000 | 21.5000 | 22.5000 | 0 | ||||
38343 | STUXX | 0 | 0.31 | 4.80 | 4.95 | 3218 | ||||
38344 | STV | 0 | 0 | |||||||
38345 | STVA | 100 | 31.0000 | 0 | ||||||
38346 | STVAX | 0 | 11.71 | 11.71 | 11.71 | 0 | ||||
38347 | STVDZ | 3000 | 0.1250 | 0 | ||||||
38348 | STVI | 2200 | 7 3/4 | 7 1/2 | 8 1/2 | 0 | ||||
38349 | STVSX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
38350 | STVTX | 0 | 14.26 | 14.26 | 14.26 | 0 | ||||
38351 | STW | 307 | 12 3/4 | 13 3/8 | 13 3/4 | 0 | ||||
38352 | STWC | 0 | 0 | |||||||
38353 | STWRX | 0 | 10.94 | 10.94 | 10.94 | 0 | ||||
38354 | STWS | 0 | 0 | |||||||
38355 | STWX | 0 | 0 | |||||||
38356 | STX | 25000 | 11 3/4 | 11 3/4 | 12 1/8 | 0 | ||||
38357 | STXA | 0 | 0 | |||||||
38358 | STXAX | 0 | 17.76 | 17.76 | 18.50 | 0 | ||||
38359 | STXB | 0 | 0 | |||||||
38360 | STXC | 0 | 0 | |||||||
38361 | STXD | 2200 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6250 | 2200 | |
38362 | STXE | 0 | 0 | |||||||
38363 | STXL | 0 | 0 | |||||||
38364 | STXM | 0 | 0 | |||||||
38365 | STXMX | 0 | 8.05 | 8.05 | 8.45 | 0 | ||||
38366 | STXO | 0 | 0 | |||||||
38367 | STXS | 0 | 0 | |||||||
38368 | STXXX | 0 | 0.59 | 2.80 | 2.85 | 1513 | ||||
38369 | STXY | 0 | 0 | |||||||
38370 | STY | 200 | 5 1/8 | 0 | ||||||
38371 | STYB | 200 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | 200 | |||
38372 | STYL | 1000 | 9 3/4 | 9 27/32 | 9 31/32 | 9 3/4 | 9 3/4 | 9 7/8 | 207300 | |
38373 | STYY | 0 | 0 | |||||||
38374 | STZ | 1000 | 7 5/8 | 0 | ||||||
38375 | STZC | 0 | 0 | |||||||
38376 | STZI | 0 | 0 | |||||||
38377 | STZK | 0 | 0 | |||||||
38378 | STZO | 0 | 0 | |||||||
38379 | STZZ | 0 | 0 | |||||||
38380 | SU | 0 | 39 5/8 | 40 5/8 | 0 | |||||
38381 | SUA | 500 | 11 1/4 | 10 7/8 | 11 3/8 | 0 | ||||
38382 | SUB | 500 | 44 3/4 | 45 | 45 | 44 1/2 | 44 5/8 | 45 | 1700 | |
38383 | SUBB | 0 | 0 | |||||||
38384 | SUBC | 0 | 0 | |||||||
38385 | SUBF | 0 | 0 | |||||||
38386 | SUBI | 100 | 33 | 33 3/4 | 33 3/4 | 33 | 32 | 33 3/4 | 200 | |
38387 | SUBK | 200 | 38 | 39 1/4 | 39 1/4 | 38 | 38 | 39 1/4 | 1900 | |
38388 | SUBM | 500 | 4 1/2 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 5/8 | 124200 | |
38389 | SUBN | 0 | 0 | |||||||
38390 | SUBNO | 0 | 0 | |||||||
38391 | SUBR | 0 | 0 | |||||||
38392 | SUBS | 3000 | 29/32 | 15/16 | 31/32 | 7/8 | 7/8 | 15/16 | 145500 | |
38393 | SUBT | 0 | 0 | |||||||
38394 | SUBpB | 100 | 50 | 0 | ||||||
38395 | SUCM | 0 | 0 | |||||||
38396 | SUCMF | 0 | 0 | |||||||
38397 | SUCS | 200 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 17.0000 | 19.0000 | 400 | |
38398 | SUDS | 5000 | 12 3/8 | 12 1/4 | 12 1/2 | 12 1/4 | 12 3/8 | 12 1/2 | 45000 | |
38399 | SUFC | 0 | 0 | |||||||
38400 | SUFD | 0 | 0 | |||||||
38401 | SUG | 200 | 23 5/8 | 24 1/8 | 24 3/4 | 0 | ||||
38402 | SUGC | 0 | 0 | |||||||
38403 | SUGH | 0 | 0 | |||||||
38404 | SUGHP | 5000 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 5500 | |||
38405 | SUGI | 0 | 0 | |||||||
38406 | SUGN | 2000 | 12 3/4 | 12 7/8 | 12 7/8 | 12 1/2 | 12 5/8 | 12 7/8 | 21900 | |
38407 | SUGP | 0 | 0 | |||||||
38408 | SUGR | 1000 | 2 3/8 | 2 3/8 | 2 1/2 | 0 | ||||
38409 | SUGX | 0 | 0 | |||||||
38410 | SUGXX | 0 | 0.41 | 4.77 | 5.04 | 14432 | ||||
38411 | SUGpA | 500 | 26 1/4 | 26 1/8 | 26 1/4 | 26 1/8 | 2800 | |||
38412 | SUGw | 0 | 19 3/8 | 19 7/8 | 0 | |||||
38413 | SUHJ | 0 | 0 | |||||||
38414 | SUHK | 0 | 0 | |||||||
38415 | SUHKF | 0 | 12.2500 | 0 | ||||||
38416 | SUI | 100 | 31 1/8 | 31 | 31 5/8 | 0 | ||||
38417 | SUIC | 0 | 0 | |||||||
38418 | SUIE | 0 | 0 | |||||||
38419 | SUIP | 0 | 0 | |||||||
38420 | SUIS | 0 | 0 | |||||||
38421 | SUIT | 2500 | 23 1/8 | 22 1/4 | 23 1/2 | 21 3/4 | 23 | 23 1/8 | 171100 | |
38422 | SUITG | 45 | 95 7/8 | 94 1/8 | 95 7/8 | 94 1/8 | 95 | 97 1/2 | 110 | |
38423 | SUIXX | 0 | 0.31 | 4.66 | 4.81 | 591 | ||||
38424 | SUL | 500 | 2 1/16 | 1 7/8 | 2 1/4 | 0 | ||||
38425 | SULA | 0 | 0 | |||||||
38426 | SULI | 0 | 0 | |||||||
38427 | SULL | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 1/8 | 13 1/8 | 13 3/8 | 41200 | |
38428 | SUM | 0 | 0 | |||||||
38429 | SUMA | 300 | 9 1/4 | 8 7/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 1/4 | 42400 | |
38430 | SUMC | 200 | 14 1/2 | 14 1/2 | 15 1/4 | 14 1/2 | 14 1/2 | 15 | 23700 | |
38431 | SUME | 0 | 0 | |||||||
38432 | SUMEC | 0 | 0 | |||||||
38433 | SUMHX | 0 | 11.60 | 11.60 | 12.15 | 0 | ||||
38434 | SUMI | 100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 24 3/4 | 26 1/2 | 100 | |
38435 | SUMIZ | 100 | 25 7/8 | 25 47/64 | 25 7/8 | 25 5/8 | 25 5/8 | 25 7/8 | 44100 | |
38436 | SUMM | 100 | 16 | 14 | 17 1/2 | 0 | ||||
38437 | SUMP | 0 | 0 | |||||||
38438 | SUMT | 500 | 8 | 7 1/2 | 8 | 7 1/2 | 7 5/8 | 8 | 65600 | |
38439 | SUMX | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 3/4 | 6 1/4 | 1500 | |
38440 | SUN | 100 | 25 1/8 | 25 3/8 | 25 3/8 | 25 | 25 | 25 3/8 | 2900 | |
38441 | SUNAA | 0 | 0 | |||||||
38442 | SUNC | 0 | 0 | |||||||
38443 | SUND | 5000 | 1 3/4 | 1 3/4 | 1 13/16 | 1 3/4 | 1 5/8 | 1 15/16 | 25500 | |
38444 | SUNE | 100 | 1.2500 | 1.5000 | 2.0000 | 0 | ||||
38445 | SUNF | 0 | 0 | |||||||
38446 | SUNH | 500 | 2 7/8 | 2 7/8 | 3 1/8 | 0 | ||||
38447 | SUNK | 0 | 0 | |||||||
38448 | SUNL | 100 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 7/8 | 100 | |
38449 | SUNM | 0 | 0 | |||||||
38450 | SUNP | 2000 | 5 3/8 | 5 1/2 | 5 1/2 | 5 3/8 | 5 3/8 | 5 3/4 | 13500 | |
38451 | SUNPU | 500 | 6 1/8 | 6 1/8 | 6 1/8 | 6 1/8 | 6 | 6 1/2 | 500 | |
38452 | SUNPW | 500 | 11/16 | 11/16 | 11/16 | 11/16 | 11/16 | 27/32 | 500 | |
38453 | SUNQ | 800 | 14 | 14 | 14 | 14 | 14 | 14 3/4 | 1500 | |
38454 | SUNR | 5800 | 1 11/32 | 1 11/32 | 1 11/32 | 1 11/32 | 1 9/32 | 1 3/8 | 5800 | |
38455 | SUNRP | 2000 | 12 1/2 | 12 3/8 | 12 1/2 | 12 3/8 | 11 7/8 | 12 1/2 | 6400 | |
38456 | SUNS | 1000 | 3 1/2 | 4 1/4 | 4 1/4 | 3 1/2 | 3 3/8 | 4 | 24900 | |
38457 | SUNW | 1700 | 57 3/8 | 57 5/8 | 58 1/2 | 56 3/8 | 57 1/4 | 57 3/8 | 4122100 | |
38458 | SUNY | 3200 | 0.8750 | 0.7500 | 1.0000 | 0 | ||||
38459 | SUNpD | 500 | 26 3/8 | 26 | 26 3/8 | 0 | ||||
38460 | SUP | 100 | 25 7/8 | 25 3/8 | 25 7/8 | 0 | ||||
38461 | SUPC | 200 | 23 | 21 1/2 | 23 | 20 3/4 | 22 1/2 | 23 | 16900 | |
38462 | SUPE | 0 | 0 | |||||||
38463 | SUPG | 100 | 12 7/8 | 13 5/8 | 13 5/8 | 12 5/8 | 12 7/8 | 13 | 48700 | |
38464 | SUPGW | 2000 | 5 1/4 | 5 11/16 | 5 3/4 | 5 1/8 | 5 1/8 | 5 3/8 | 41000 | |
38465 | SUPH | 0 | 0 | |||||||
38466 | SUPI | 2000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 | 16 3/4 | 2000 | |
38467 | SUPK | 0 | 0 | |||||||
38468 | SUPKP | 0 | 0 | |||||||
38469 | SUPM | 0 | 0 | |||||||
38470 | SUPR | 100 | 17 | 16 3/8 | 17 1/8 | 16 3/8 | 16 5/8 | 17 1/8 | 7900 | |
38471 | SUPRW | 0 | 0 | |||||||
38472 | SUPS | 0 | 0 | |||||||
38473 | SUPU | 1000 | 0.0001 | 0 | ||||||
38474 | SUPV | 0 | 0 | |||||||
38475 | SUPVA | 500 | 7 5/8 | 8 | 8 | 7 5/8 | 7 1/2 | 8 | 1200 | |
38476 | SUPVU | 2000 | 14 1/8 | 14 1/8 | 14 1/8 | 13 1/2 | 13 1/2 | 16 1/2 | 6900 | |
38477 | SUPVW | 3200 | 4 15/32 | 4 15/32 | 4 15/32 | 4 15/32 | 4 1/4 | 5 | 3200 | |
38478 | SUPVZ | 1800 | 2 3/32 | 2 | 2 5/8 | 0 | ||||
38479 | SUPX | 1000 | 18 1/2 | 18 5/8 | 19 | 18 1/4 | 18 1/2 | 18 7/8 | 97200 | |
38480 | SUQC | 0 | 0 | |||||||
38481 | SUR | 200 | 7 1/2 | 0 | ||||||
38482 | SURC | 1000 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 9.6250 | 10.3750 | 1200 | |
38483 | SURF | 0 | 0 | |||||||
38484 | SURG | 15000 | 0.2812 | 0.1875 | 0.5625 | 0 | ||||
38485 | SUS | 500 | 37 | 37 | 37 | 37 | 36 3/4 | 37 1/4 | 700 | |
38486 | SUSA | 5900 | 47.5000 | 0 | ||||||
38487 | SUSAX | 0 | 10.16 | 10.16 | 10.67 | 0 | ||||
38488 | SUSB | 0 | 0 | |||||||
38489 | SUSDX | 0 | 6.84 | 6.84 | 6.84 | 0 | ||||
38490 | SUSEX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
38491 | SUSGX | 0 | 6.82 | 6.82 | 7.16 | 0 | ||||
38492 | SUSL | 0 | 0 | |||||||
38493 | SUSN | 0 | 0 | |||||||
38494 | SUSP | 0 | 0 | |||||||
38495 | SUSPE | 300 | 0.0100 | 0 | ||||||
38496 | SUSQ | 200 | 34 3/4 | 33 1/4 | 35 1/4 | 33 1/4 | 34 3/4 | 35 1/4 | 94200 | |
38497 | SUST | 1000 | 2 1/2 | 1 1/2 | 2 1/2 | 0 | ||||
38498 | SUSTP | 500 | 16 | 12 1/2 | 16 | 0 | ||||
38499 | SUSTX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
38500 | SUSXX | 0 | 0.06 | 4.00 | 3.86 | 180 | ||||
38501 | SUSY | 0 | 0 | |||||||
38502 | SUT | 12800 | 18 1/4 | 18 5/8 | 18 5/8 | 18 1/4 | 18 1/4 | 18 3/8 | 56300 | |
38503 | SUTAX | 0 | 15.23 | 15.23 | 16.03 | 0 | ||||
38504 | SUTXX | 0 | 0.45 | 5.30 | 5.46 | 1752 | ||||
38505 | SUVP | 100 | 8.7488 | 0 | ||||||
38506 | SVAAX | 0 | 16.49 | 16.49 | 17.36 | 0 | ||||
38507 | SVBAX | 0 | 13.16 | 13.16 | 13.85 | 0 | ||||
38508 | SVBBX | 0 | 13.15 | 13.15 | 13.15 | 0 | ||||
38509 | SVBC | 0 | 0 | |||||||
38510 | SVBCO | 0 | 0 | |||||||
38511 | SVC | 0 | 0 | |||||||
38512 | SVCB | 0 | 0 | |||||||
38513 | SVCBY | 0 | 0 | |||||||
38514 | SVCE | 1000 | 12.1250 | 11.7500 | 12.7500 | 0 | ||||
38515 | SVCp | 1000 | 13 1/2 | 0 | ||||||
38516 | SVEC | 0 | 0 | |||||||
38517 | SVECF | 5000 | 2 1/2 | 2 5/8 | 2 5/8 | 2 1/2 | 2 3/8 | 2 5/8 | 6000 | |
38518 | SVEW | 0 | 0 | |||||||
38519 | SVG | 0 | 0 | |||||||
38520 | SVG.B | 0 | 0 | |||||||
38521 | SVG/A | 500 | 2 3/8 | 1 | 1 1/2 | 0 | ||||
38522 | SVG/B | 200 | 2 3/4 | 0 | ||||||
38523 | SVGA | 0 | 0 | |||||||
38524 | SVGB | 0 | 0 | |||||||
38525 | SVGI | 1000 | 21 1/16 | 21 1/4 | 21 1/2 | 20 5/8 | 20 7/8 | 21 1/8 | 746500 | |
38526 | SVIFX | 0 | 14.18 | 14.18 | 14.18 | 0 | ||||
38527 | SVIH | 3000 | 4.0000 | 4.5000 | 4.6250 | 3.6875 | 3.8750 | 4.0000 | 78500 | |
38528 | SVIIX | 0 | 14.24 | 14.24 | 14.79 | 0 | ||||
38529 | SVIN | 0 | 0 | |||||||
38530 | SVINV | 0 | 0 | |||||||
38531 | SVITA | 0 | 0 | |||||||
38532 | SVKEF | 0 | 8.5000 | 0 | ||||||
38533 | SVLAX | 0 | 18.39 | 18.39 | 19.51 | 0 | ||||
38534 | SVLBX | 0 | 18.00 | 18.00 | 18.00 | 0 | ||||
38535 | SVLSX | 0 | 15.22 | 15.22 | 15.98 | 0 | ||||
38536 | SVM | 200 | 25 1/2 | 25 3/8 | 25 1/2 | 25 3/8 | 24 7/8 | 29 7/8 | 2100 | |
38537 | SVMC | 0 | 0 | |||||||
38538 | SVMG | 0 | 0 | |||||||
38539 | SVMHF | 0 | 0 | |||||||
38540 | SVML | 0 | 0 | |||||||
38541 | SVMO | 0 | 0 | |||||||
38542 | SVMW | 0 | 0 | |||||||
38543 | SVMw | 0 | 22 3/8 | 23 1/8 | 0 | |||||
38544 | SVN | 50000 | 1/64 | 0 | ||||||
38545 | SVN.R | 0 | 0 | |||||||
38546 | SVNG | 4000 | 0.8750 | 0.6250 | 0.8750 | 0.6250 | 0.6250 | 0.8750 | 9900 | |
38547 | SVNGW | 300 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0625 | 300 | |
38548 | SVNT | 0 | 0 | |||||||
38549 | SVNX | 0 | 0 | |||||||
38550 | SVPMF | 0 | 1.5800 | 0 | ||||||
38551 | SVPS | 200 | 1.1250 | 1.1250 | 1.1250 | 0.9843 | 0.8750 | 1.2500 | 28200 | |
38552 | SVPXX | 0 | 0.47 | 5.27 | 5.41 | 11989 | ||||
38553 | SVRI | 1000 | 2 5/8 | 2 7/16 | 2 11/16 | 2 3/8 | 2 17/32 | 2 11/16 | 739100 | |
38554 | SVRM | 0 | 0 | |||||||
38555 | SVRN | 200 | 13 3/8 | 13 3/4 | 13 7/8 | 13 1/4 | 13 1/4 | 13 3/8 | 347300 | |
38556 | SVRNP | 5800 | 70 5/8 | 71 1/4 | 72 | 70 5/8 | 70 1/4 | 71 | 14600 | |
38557 | SVS | 0 | 380.78 | 0 | ||||||
38558 | SVSCX | 0 | 17.75 | 17.75 | 17.75 | 0 | ||||
38559 | SVSE | 0 | 0 | |||||||
38560 | SVSEF | 0 | 20.0000 | 0 | ||||||
38561 | SVSPX | 0 | 15.99 | 15.99 | 15.99 | 0 | ||||
38562 | SVSY | 800 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.8750 | 800 | |
38563 | SVT | 900 | 5 5/8 | 5 5/8 | 5 5/8 | 5 5/8 | 5 9/16 | 5 15/16 | 900 | |
38564 | SVTL | 0 | 0 | |||||||
38565 | SVTXX | 0 | 0.37 | 5.19 | 5.31 | 2872 | ||||
38566 | SVU | 200 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 29 7/8 | 200 | |
38567 | SVUC | 0 | 0 | |||||||
38568 | SVUE | 0 | 0 | |||||||
38569 | SVUF | 0 | 0 | |||||||
38570 | SVUH | 0 | 0 | |||||||
38571 | SVUK | 0 | 0 | |||||||
38572 | SVUN | 0 | 0 | |||||||
38573 | SVUS | 0 | 0 | |||||||
38574 | SVX | 0 | 392.07 | 393.00 | 395.50 | 390.70 | 0 | |||
38575 | SVX.A | 0 | 0 | |||||||
38576 | SW | 400 | 32 1/2 | 32 5/8 | 33 3/8 | 0 | ||||
38577 | SWANX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
38578 | SWAU | 0 | 0 | |||||||
38579 | SWBA | 100 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 18 1/4 | 19 3/8 | 100 | |
38580 | SWBC | 200 | 3 1/8 | 3 1/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 5/8 | 900 | |
38581 | SWBDX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
38582 | SWBGX | 0 | 11.47 | 11.47 | 11.47 | 0 | ||||
38583 | SWBI | 1500 | 18 1/4 | 18 1/4 | 18 1/2 | 0 | ||||
38584 | SWBK | 0 | 0 | |||||||
38585 | SWBKF | 0 | 195.0500 | 0 | ||||||
38586 | SWBKY | 0 | 0 | |||||||
38587 | SWBS | 200 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 | 15 1/8 | 4800 | |
38588 | SWBZ | 0 | 0 | |||||||
38589 | SWC | 0 | 0 | |||||||
38590 | SWCAX | 0 | 10.96 | 10.96 | 10.96 | 0 | ||||
38591 | SWCB | 100 | 28 1/2 | 28 3/4 | 29 | 28 1/2 | 28 1/2 | 29 | 3300 | |
38592 | SWCC | 400 | 1.5000 | 0.7500 | 1.5000 | 0 | ||||
38593 | SWCE | 0 | 0 | |||||||
38594 | SWCGX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
38595 | SWCO | 0 | 0 | |||||||
38596 | SWCOQ | 0 | 0 | |||||||
38597 | SWCSX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
38598 | SWCXX | 0 | 0.54 | 2.79 | 2.86 | 17680 | ||||
38599 | SWD | 0 | 0 | |||||||
38600 | SWDC | 0 | 0 | |||||||
38601 | SWE | 0 | 300.00 | 300.00 | 300.00 | 300.00 | 0 | |||
38602 | SWEB | 0 | 0 | |||||||
38603 | SWEBF | 2000 | 3 45/64 | 3 5/8 | 4 1/4 | 3 5/8 | 3 5/8 | 4 1/8 | 20400 | |
38604 | SWEL | 0 | 0 | |||||||
38605 | SWELP | 0 | 0 | |||||||
38606 | SWFR | 0 | 0 | |||||||
38607 | SWFT | 200 | 24 1/4 | 24 1/2 | 24 1/2 | 24 | 24 1/4 | 24 1/2 | 6800 | |
38608 | SWG/WD | 500 | 4 | 3 7/8 | 4 | 0 | ||||
38609 | SWGCF | 0 | 15.3700 | 0 | ||||||
38610 | SWGXX | 0 | 0.50 | 4.70 | 4.82 | 20096 | ||||
38611 | SWGw | 0 | 0 | |||||||
38612 | SWH | 100 | 5 3/8 | 4 7/8 | 5 3/8 | 0 | ||||
38613 | SWHA | 0 | 0 | |||||||
38614 | SWHGX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
38615 | SWHI | 0 | 0 | |||||||
38616 | SWHT | 0 | 0 | |||||||
38617 | SWI | 400 | 15 | 14 7/8 | 15 | 14 7/8 | 14 5/8 | 15 1/2 | 600 | |
38618 | SWIFX | 0 | 13.48 | 13.48 | 14.15 | 0 | ||||
38619 | SWINX | 0 | 12.80 | 12.80 | 12.80 | 0 | ||||
38620 | SWITX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
38621 | SWIXX | 0 | 0.51 | 5.00 | 5.18 | 1422 | ||||
38622 | SWK | 100 | 29 5/8 | 29 3/4 | 30 3/8 | 0 | ||||
38623 | SWKC | 0 | 0 | |||||||
38624 | SWKE | 0 | 0 | |||||||
38625 | SWKF | 0 | 0 | |||||||
38626 | SWKI | 0 | 0 | |||||||
38627 | SWKIF | 0 | 0.1700 | 0 | ||||||
38628 | SWKM | 0 | 0 | |||||||
38629 | SWKN | 0 | 0 | |||||||
38630 | SWKOY | 600 | 18 3/4 | 18 3/4 | 20 | 0 | ||||
38631 | SWKR | 0 | 0 | |||||||
38632 | SWKT | 0 | 0 | |||||||
38633 | SWKXX | 0 | 0.54 | 2.99 | 3.06 | 4885 | ||||
38634 | SWLBX | 0 | 9.90 | 9.90 | 9.90 | 0 | ||||
38635 | SWLDY | 200 | 11 | 11 1/4 | 11 1/4 | 11 | 11 | 11 3/8 | 8300 | |
38636 | SWM | 100 | 30 3/8 | 31 5/8 | 32 3/8 | 0 | ||||
38637 | SWMA | 0 | 0 | |||||||
38638 | SWMAY | 200 | 32 1/2 | 32 5/8 | 32 5/8 | 32 1/2 | 32 1/2 | 32 5/8 | 3000 | |
38639 | SWMC | 0 | 0 | |||||||
38640 | SWMCF | 0 | 0.2500 | 0.3125 | 0.3750 | 0 | ||||
38641 | SWMF | 0 | 0 | |||||||
38642 | SWMFC | 0 | 0 | |||||||
38643 | SWMI | 0 | 0 | |||||||
38644 | SWMM | 0 | 0 | |||||||
38645 | SWMXX | 0 | 0.68 | 4.77 | 4.90 | 173970 | ||||
38646 | SWMY | 0 | 0 | |||||||
38647 | SWMw | 100 | 24 1/8 | 21 5/8 | 22 3/8 | 0 | ||||
38648 | SWN | 100 | 16 7/8 | 15 7/8 | 16 1/2 | 0 | ||||
38649 | SWNA | 0 | 0 | |||||||
38650 | SWNE | 0 | 0 | |||||||
38651 | SWNM | 0 | 0 | |||||||
38652 | SWNO | 0 | 0 | |||||||
38653 | SWNS | 0 | 0 | |||||||
38654 | SWNTX | 0 | 10.46 | 10.46 | 10.46 | 0 | ||||
38655 | SWNXX | 0 | 0.55 | 2.79 | 2.84 | 2656 | ||||
38656 | SWP | 500 | 15 3/4 | 15 3/4 | 15 3/4 | 15 3/4 | 15 1/2 | 15 7/8 | 1000 | |
38657 | SWP.B | 0 | 0 | |||||||
38658 | SWPA | 1700 | 40 7/8 | 40 1/4 | 42 | 0 | ||||
38659 | SWPB | 0 | 0 | |||||||
38660 | SWPBL | 0 | 0 | |||||||
38661 | SWPF | 0 | 0 | |||||||
38662 | SWPIX | 0 | 11.69 | 11.69 | 11.69 | 0 | ||||
38663 | SWRA | 0 | 0 | |||||||
38664 | SWRIF | 0 | 11.3000 | 0 | ||||||
38665 | SWRLX | 0 | 15.71 | 15.71 | 16.54 | 0 | ||||
38666 | SWRN | 10000 | 0.2031 | 0.0625 | 0.1875 | 0 | ||||
38667 | SWRT | 600 | 8 1/4 | 8 3/8 | 8 3/8 | 8 1/4 | 8 1/4 | 8 3/8 | 44400 | |
38668 | SWRXX | 0 | 0.50 | 4.82 | 4.95 | 1203 | ||||
38669 | SWSE | 0 | 0 | |||||||
38670 | SWSEI | 0 | 0 | |||||||
38671 | SWSEO | 500 | 70.0000 | 100 | ||||||
38672 | SWSEP | 100 | 64.8750 | 0 | ||||||
38673 | SWSH | 1000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 3/4 | 80200 | |
38674 | SWSHW | 500 | 13/32 | 11/32 | 13/32 | 11/32 | 11/32 | 13/32 | 8500 | |
38675 | SWSI | 1000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
38676 | SWSMX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
38677 | SWSS | 100 | 5.0000 | 0 | ||||||
38678 | SWSSP | 0 | 0 | |||||||
38679 | SWST | 4500 | 12 3/4 | 12 1/2 | 13 1/8 | 12 1/2 | 12 5/8 | 13 1/8 | 34400 | |
38680 | SWTI | 7500 | 0.3281 | 0.3125 | 0.5625 | 0 | ||||
38681 | SWTX | 1200 | 6 11/16 | 6 5/8 | 6 3/4 | 6 1/2 | 6 5/8 | 6 3/4 | 6800 | |
38682 | SWTXX | 0 | 0.54 | 3.11 | 3.18 | 5465 | ||||
38683 | SWUXX | 0 | 0.75 | 4.71 | 4.82 | 13284 | ||||
38684 | SWVA | 400 | 5 1/2 | 5 3/8 | 5 1/2 | 5 3/8 | 5 3/8 | 5 3/4 | 1000 | |
38685 | SWVB | 800 | 14.5000 | 14.2500 | 15.0000 | 0 | ||||
38686 | SWVXX | 0 | 0.68 | 5.12 | 5.26 | 102149 | ||||
38687 | SWWC | 1000 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/8 | 12 1/4 | 12 3/4 | 8200 | |
38688 | SWWT | 2800 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/4 | 3300 | |
38689 | SWX | 200 | 19 | 19 1/8 | 19 1/2 | 0 | ||||
38690 | SWXA | 0 | 0 | |||||||
38691 | SWXE | 0 | 0 | |||||||
38692 | SWXI | 0 | 0 | |||||||
38693 | SWXR | 0 | 0 | |||||||
38694 | SWXS | 0 | 0 | |||||||
38695 | SWXXX | 0 | 0.54 | 2.90 | 2.96 | 37663 | ||||
38696 | SWXY | 0 | 0 | |||||||
38697 | SWXpA | 200 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 200 | |||
38698 | SWY | 100 | 41 1/8 | 41 1/4 | 41 1/4 | 41 | 40 3/4 | 41 1/4 | 1000 | |
38699 | SWY.W | 0 | 0 | |||||||
38700 | SWY/WS | 200 | 22 1/2 | 22 1/4 | 22 3/4 | 0 | ||||
38701 | SWYA | 0 | 0 | |||||||
38702 | SWYF | 300 | 44.0000 | 45.0000 | 49.0000 | 0 | ||||
38703 | SWYI | 0 | 0 | |||||||
38704 | SWYK | 0 | 0 | |||||||
38705 | SWYL | 0 | 0 | |||||||
38706 | SWYM | 0 | 0 | |||||||
38707 | SWYN | 0 | 0 | |||||||
38708 | SWYP | 0 | 0 | |||||||
38709 | SWYR | 0 | 0 | |||||||
38710 | SWYS | 0 | 0 | |||||||
38711 | SWYV | 0 | 0 | |||||||
38712 | SWYW | 0 | 0 | |||||||
38713 | SWYXX | 0 | 0.55 | 3.03 | 3.08 | 555 | ||||
38714 | SWYw | 0 | 25 1/8 | 25 1/2 | 0 | |||||
38715 | SWZ | 100 | 21 1/8 | 21 1/4 | 21 1/4 | 21 1/8 | 20 3/4 | 22 3/4 | 3900 | |
38716 | SWZA | 500 | 18 1/4 | 19 1/4 | 19 1/4 | 18 1/4 | 18 1/4 | 19 1/4 | 600 | |
38717 | SX | 0 | 219.12 | 0 | ||||||
38718 | SXCXX | 0 | 0.49 | 3.19 | 3.23 | 406 | ||||
38719 | SXD | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 0 | |||
38720 | SXF | 0 | 801.00 | 801.00 | 801.00 | 801.00 | 0 | |||
38721 | SXFIX | 0 | 9.26 | 9.26 | 9.26 | 0 | ||||
38722 | SXFMX | 0 | 7.72 | 7.72 | 8.10 | 0 | ||||
38723 | SXFXX | 0 | 0.60 | 3.38 | 3.43 | 18166 | ||||
38724 | SXGAX | 0 | 7.97 | 7.97 | 8.37 | 0 | ||||
38725 | SXI | 200 | 31 | 30 7/8 | 31 1/4 | 0 | ||||
38726 | SXIC | 0 | 0 | |||||||
38727 | SXID | 0 | 0 | |||||||
38728 | SXIS | 0 | 0 | |||||||
38729 | SXIT | 0 | 0 | |||||||
38730 | SXMTX | 0 | 17.76 | 17.76 | 17.76 | 0 | ||||
38731 | SXN | 0 | 75.96 | 75.96 | 75.96 | 75.96 | 0 | |||
38732 | SXP | 0 | 0.35 | 0 | ||||||
38733 | SXS | 0 | 25108.00 | 25108.00 | 25108.00 | 25108.00 | 0 | |||
38734 | SXSCX | 0 | 8.06 | 8.06 | 8.46 | 0 | ||||
38735 | SXT | 300 | 22 7/8 | 0 | ||||||
38736 | SXTD | 0 | 0 | |||||||
38737 | SXV | 0 | 75.86 | 75.94 | 76.47 | 75.54 | 0 | |||
38738 | SXX/B | 30000 | 93 | 0 | ||||||
38739 | SY | 3000 | 13 1/2 | 12 5/8 | 13 1/8 | 0 | ||||
38740 | SYAD | 0 | 0 | |||||||
38741 | SYB | 100 | 30 1/8 | 29 7/8 | 30 1/2 | 0 | ||||
38742 | SYBA | 400 | 28 3/4 | 31 1/4 | 31 1/4 | 28 3/4 | 28 1/2 | 31 1/4 | 1800 | |
38743 | SYBD | 10000 | 0.3000 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.3000 | 58000 | |
38744 | SYBS | 800 | 17 7/8 | 17 7/8 | 18 | 17 | 17 5/8 | 17 7/8 | 789400 | |
38745 | SYBw | 0 | 22 5/8 | 23 7/8 | 0 | |||||
38746 | SYCC | 0 | 0 | |||||||
38747 | SYCR | 2000 | 1.0000 | 1.1250 | 1.1250 | 1.0000 | 0.9375 | 1.0625 | 12800 | |
38748 | SYDT | 0 | 0 | |||||||
38749 | SYGR | 1000 | 2 29/32 | 2 29/32 | 3 | 2 29/32 | 2 29/32 | 3 | 23200 | |
38750 | SYGRW | 12500 | 1 1/32 | 1 1/32 | 1 1/32 | 1 | 1 | 1 1/32 | 104500 | |
38751 | SYIG | 0 | 0 | |||||||
38752 | SYKE | 100 | 45 1/4 | 45 3/4 | 45 3/4 | 45 1/4 | 45 1/4 | 45 3/4 | 120100 | |
38753 | SYLC | 0 | 0 | |||||||
38754 | SYLDX | 0 | 10.48 | 10.48 | 10.48 | 0 | ||||
38755 | SYLN | 100 | 12 1/2 | 12 5/8 | 12 5/8 | 12 1/2 | 12 1/2 | 12 5/8 | 700 | |
38756 | SYLX | 0 | 0 | |||||||
38757 | SYM | 100 | 8 1/2 | 0 | ||||||
38758 | SYMB | 0 | 0 | |||||||
38759 | SYMBA | 1000 | 1 15/16 | 2 7/16 | 2 7/16 | 1 15/16 | 1 13/16 | 2 | 37800 | |
38760 | SYMBW | 1400 | 7/16 | 1/2 | 1/2 | 7/16 | 7/16 | 9/16 | 41400 | |
38761 | SYMBZ | 1000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 2500 | |
38762 | SYMC | 600 | 14 1/8 | 14 1/8 | 14 3/4 | 13 3/4 | 14 1/8 | 14 1/4 | 1242700 | |
38763 | SYME | 1400 | 0.2500 | 0.2500 | 0.6250 | 0 | ||||
38764 | SYMK | 0 | 0 | |||||||
38765 | SYMM | 1000 | 19 | 18 7/8 | 19 1/4 | 18 3/4 | 19 | 19 1/4 | 194300 | |
38766 | SYMT | 1000 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 1/8 | 7 1/2 | 6200 | |
38767 | SYMX | 200 | 7 7/8 | 8 | 8 | 7 7/8 | 7 1/2 | 7 7/8 | 1900 | |
38768 | SYNC | 500 | 16 | 14 1/2 | 16 1/2 | 14 1/2 | 16 | 16 1/2 | 58400 | |
38769 | SYNH | 2000 | 2 1/8 | 2 1/8 | 2 1/8 | 2 | 2 | 2 1/4 | 24400 | |
38770 | SYNHW | 1000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 3/8 | 1 5/8 | 4000 | |
38771 | SYNI | 0 | 0 | |||||||
38772 | SYNL | 3000 | 4 7/8 | 4 7/8 | 5 1/64 | 4 7/8 | 4 7/8 | 5 1/8 | 13200 | |
38773 | SYNS | 0 | 0 | |||||||
38774 | SYNT | 0 | 0 | |||||||
38775 | SYNTF | 5000 | 17/32 | 3/4 | 3/4 | 1/2 | 1/2 | 3/4 | 22500 | |
38776 | SYNX | 1200 | 15 7/8 | 15 3/4 | 16 1/2 | 15 1/2 | 15 3/4 | 16 1/4 | 180800 | |
38777 | SYNXP | 0 | 0 | |||||||
38778 | SYP/WS | 100 | 1/2 | 0 | ||||||
38779 | SYQT | 1000 | 4 7/8 | 4 7/8 | 5 | 4 11/16 | 4 7/8 | 5 1/16 | 274500 | |
38780 | SYR | 100 | 30 3/4 | 0 | ||||||
38781 | SYRB | 0 | 0 | |||||||
38782 | SYRR | 0 | 0 | |||||||
38783 | SYRT | 0 | 0 | |||||||
38784 | SYS | 100 | 20 1/8 | 0 | ||||||
38785 | SYSB | 0 | 0 | |||||||
38786 | SYSF | 5000 | 20 5/8 | 22 | 22 | 20 1/4 | 20 1/2 | 20 7/8 | 615900 | |
38787 | SYSH | 0 | 0 | |||||||
38788 | SYSI | 0 | 0 | |||||||
38789 | SYSK | 0 | 0 | |||||||
38790 | SYSL | 0 | 0 | |||||||
38791 | SYSM | 100 | 2.7500 | 0 | ||||||
38792 | SYSMJ | 0 | 0 | |||||||
38793 | SYSMP | 0 | 0 | |||||||
38794 | SYSN | 0 | 0 | |||||||
38795 | SYST | 0 | 0 | |||||||
38796 | SYSX | 0 | 0 | |||||||
38797 | SYT | 100 | 14 3/4 | 0 | ||||||
38798 | SYTC | 0 | 0 | |||||||
38799 | SYTI | 100 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0300 | 100 | |
38800 | SYTK | 0 | 0 | |||||||
38801 | SYTS | 0 | 0 | |||||||
38802 | SYTU | 0 | 0 | |||||||
38803 | SYTZ | 0 | 0 | |||||||
38804 | SYV | 0 | 0 | |||||||
38805 | SYY | 200 | 34 5/8 | 35 | 35 1/4 | 34 5/8 | 34 3/8 | 34 3/4 | 1000 | |
38806 | SYYD | 0 | 0 | |||||||
38807 | SYYE | 0 | 0 | |||||||
38808 | SYYH | 0 | 0 | |||||||
38809 | SYYI | 0 | 0 | |||||||
38810 | SYYL | 0 | 0 | |||||||
38811 | SYYR | 0 | 0 | |||||||
38812 | SYYS | 100 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
38813 | SYYSP | 0 | 0 | |||||||
38814 | SYYV | 0 | 0 | |||||||
38815 | SZ | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 1/2 | 3 1/8 | 1500 | |
38816 | SZ.A | 0 | 0 | |||||||
38817 | SZB | 400 | 12 1/4 | 12 1/2 | 13 | 0 | ||||
38818 | SZCIX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
38819 | SZEMX | 0 | 19.11 | 19.11 | 19.11 | 0 | ||||
38820 | SZGIX | 0 | 15.74 | 15.74 | 15.74 | 0 | ||||
38821 | SZGRX | 0 | 16.28 | 16.28 | 16.28 | 0 | ||||
38822 | SZGVX | 0 | 9.65 | 9.65 | 9.65 | 0 | ||||
38823 | SZHQX | 0 | 2.34 | 2.34 | 2.34 | 0 | ||||
38824 | SZIGX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
38825 | SZIXX | 0 | 0.53 | 4.05 | 4.12 | 111 | ||||
38826 | SZLS | 0 | 0 | |||||||
38827 | SZLSF | 0 | 0 | |||||||
38828 | SZS | 0 | 0 | |||||||
38829 | SZSGX | 0 | 2.35 | 2.35 | 2.35 | 0 | ||||
38830 | SpA | 800 | 25 1/8 | 25 | 25 3/8 | 0 | ||||
38831 | T | 100 | 38 3/8 | 37 3/4 | 38 3/8 | 37 5/8 | 38 1/4 | 38 3/8 | 56900 | |
38832 | T&EMM | 0 | 0 | |||||||
38833 | T&FMF | 0 | 0 | |||||||
38834 | T&GZM | 0 | 0 | |||||||
38835 | T&PGF | 0 | 0 | |||||||
38836 | T&REF | 0 | 0 | |||||||
38837 | T&REI | 0 | 0 | |||||||
38838 | T&RFN | 0 | 0 | |||||||
38839 | T&WIT | 0 | 0 | |||||||
38840 | T&WRE | 0 | 0 | |||||||
38841 | T+LCP | 0 | 0 | |||||||
38842 | T.A | 0 | 0 | |||||||
38843 | T.AAG | 0 | 0 | |||||||
38844 | T.AAI | 0 | 0 | |||||||
38845 | T.AB | 0 | 0 | |||||||
38846 | T.ABC | 0 | 0 | |||||||
38847 | T.ABL | 0 | 0 | |||||||
38848 | T.ABP | 0 | 0 | |||||||
38849 | T.ABX | 0 | 0 | |||||||
38850 | T.ABZ | 0 | 0 | |||||||
38851 | T.AC | 0 | 0 | |||||||
38852 | T.ACA | 0 | 0 | |||||||
38853 | T.ACD | 0 | 0 | |||||||
38854 | T.ACG | 0 | 0 | |||||||
38855 | T.ACK | 0 | 0 | |||||||
38856 | T.ACL | 0 | 0 | |||||||
38857 | T.ADL | 0 | 0 | |||||||
38858 | T.ADR | 0 | 0 | |||||||
38859 | T.ADX | 0 | 0 | |||||||
38860 | T.ADY | 0 | 0 | |||||||
38861 | T.AEC | 0 | 0 | |||||||
38862 | T.AED | 0 | 0 | |||||||
38863 | T.AEL | 0 | 0 | |||||||
38864 | T.AEN | 0 | 0 | |||||||
38865 | T.AFM | 0 | 0 | |||||||
38866 | T.AGE | 0 | 0 | |||||||
38867 | T.AGI | 0 | 0 | |||||||
38868 | T.AGT | 0 | 0 | |||||||
38869 | T.AGU | 0 | 0 | |||||||
38870 | T.AHB | 0 | 0 | |||||||
38871 | T.AIM | 0 | 0 | |||||||
38872 | T.AIV | 0 | 0 | |||||||
38873 | T.AJ | 0 | 0 | |||||||
38874 | T.AJP | 0 | 0 | |||||||
38875 | T.AKC | 0 | 0 | |||||||
38876 | T.AL | 0 | 0 | |||||||
38877 | T.ALC | 0 | 0 | |||||||
38878 | T.ALE | 0 | 0 | |||||||
38879 | T.ALG | 0 | 0 | |||||||
38880 | T.ALP | 0 | 0 | |||||||
38881 | T.AM | 0 | 0 | |||||||
38882 | T.AMB | 0 | 0 | |||||||
38883 | T.AMG | 0 | 0 | |||||||
38884 | T.AMK | 0 | 0 | |||||||
38885 | T.AMR | 0 | 0 | |||||||
38886 | T.AN | 0 | 0 | |||||||
38887 | T.ANG | 0 | 0 | |||||||
38888 | T.ANS | 0 | 0 | |||||||
38889 | T.ANZ | 0 | 0 | |||||||
38890 | T.AOS | 0 | 0 | |||||||
38891 | T.APN | 0 | 0 | |||||||
38892 | T.APQ | 0 | 0 | |||||||
38893 | T.AQP | 0 | 0 | |||||||
38894 | T.AQV | 0 | 0 | |||||||
38895 | T.ARC | 0 | 0 | |||||||
38896 | T.ARE | 0 | 0 | |||||||
38897 | T.ARL | 0 | 0 | |||||||
38898 | T.ARO | 0 | 0 | |||||||
38899 | T.ARX | 0 | 0 | |||||||
38900 | T.ARZ | 0 | 0 | |||||||
38901 | T.ASL | 0 | 0 | |||||||
38902 | T.ASR | 0 | 0 | |||||||
38903 | T.ASY | 0 | 0 | |||||||
38904 | T.ASZ | 0 | 0 | |||||||
38905 | T.ATA | 0 | 0 | |||||||
38906 | T.ATC | 0 | 0 | |||||||
38907 | T.ATI | 0 | 0 | |||||||
38908 | T.ATM | 0 | 0 | |||||||
38909 | T.ATN | 0 | 0 | |||||||
38910 | T.ATP | 0 | 0 | |||||||
38911 | T.ATV | 0 | 0 | |||||||
38912 | T.ATX | 0 | 0 | |||||||
38913 | T.ATY | 0 | 0 | |||||||
38914 | T.AU | 0 | 0 | |||||||
38915 | T.AUL | 0 | 0 | |||||||
38916 | T.AUR | 0 | 0 | |||||||
38917 | T.AVN | 0 | 0 | |||||||
38918 | T.AVR | 0 | 0 | |||||||
38919 | T.AWD | 0 | 0 | |||||||
38920 | T.AXB | 0 | 0 | |||||||
38921 | T.AXG | 0 | 0 | |||||||
38922 | T.AXI | 0 | 0 | |||||||
38923 | T.AXL | 0 | 0 | |||||||
38924 | T.AXP | 0 | 0 | |||||||
38925 | T.AXR | 0 | 0 | |||||||
38926 | T.AZC | 0 | 0 | |||||||
38927 | T.AZL | 0 | 0 | |||||||
38928 | T.BAB | 0 | 0 | |||||||
38929 | T.BAC | 0 | 0 | |||||||
38930 | T.BAL | 0 | 0 | |||||||
38931 | T.BAU | 0 | 0 | |||||||
38932 | T.BAY | 0 | 0 | |||||||
38933 | T.BBC | 0 | 0 | |||||||
38934 | T.BCB | 0 | 0 | |||||||
38935 | T.BCE | 0 | 0 | |||||||
38936 | T.BCG | 0 | 0 | |||||||
38937 | T.BCH | 0 | 0 | |||||||
38938 | T.BCM | 0 | 0 | |||||||
38939 | T.BCT | 0 | 0 | |||||||
38940 | T.BCX | 0 | 0 | |||||||
38941 | T.BEI | 0 | 0 | |||||||
38942 | T.BEN | 0 | 0 | |||||||
38943 | T.BFS | 0 | 0 | |||||||
38944 | T.BFX | 0 | 0 | |||||||
38945 | T.BGJ | 0 | 0 | |||||||
38946 | T.BGL | 0 | 0 | |||||||
38947 | T.BGO | 0 | 0 | |||||||
38948 | T.BGS | 0 | 0 | |||||||
38949 | T.BHK | 0 | 0 | |||||||
38950 | T.BKP | 0 | 0 | |||||||
38951 | T.BLD | 0 | 0 | |||||||
38952 | T.BMC | 0 | 0 | |||||||
38953 | T.BMO | 0 | 0 | |||||||
38954 | T.BNB | 0 | 0 | |||||||
38955 | T.BNC | 0 | 0 | |||||||
38956 | T.BND | 0 | 0 | |||||||
38957 | T.BNS | 0 | 0 | |||||||
38958 | T.BNT | 0 | 0 | |||||||
38959 | T.BOS | 0 | 0 | |||||||
38960 | T.BPF | 0 | 0 | |||||||
38961 | T.BPL | 0 | 0 | |||||||
38962 | T.BPO | 0 | 0 | |||||||
38963 | T.BPP | 0 | 0 | |||||||
38964 | T.BRA | 0 | 0 | |||||||
38965 | T.BRB | 0 | 0 | |||||||
38966 | T.BRH | 0 | 0 | |||||||
38967 | T.BRK | 0 | 0 | |||||||
38968 | T.BRL | 0 | 0 | |||||||
38969 | T.BRR | 0 | 0 | |||||||
38970 | T.BSP | 0 | 0 | |||||||
38971 | T.BSW | 0 | 0 | |||||||
38972 | T.BTI | 0 | 0 | |||||||
38973 | T.BUD | 0 | 0 | |||||||
38974 | T.BUL | 0 | 0 | |||||||
38975 | T.BVE | 0 | 0 | |||||||
38976 | T.BVF | 0 | 0 | |||||||
38977 | T.BVG | 0 | 0 | |||||||
38978 | T.BVR | 0 | 0 | |||||||
38979 | T.BWR | 0 | 0 | |||||||
38980 | T.BXM | 0 | 0 | |||||||
38981 | T.BYG | 0 | 0 | |||||||
38982 | T.C | 0 | 0 | |||||||
38983 | T.CA | 0 | 0 | |||||||
38984 | T.CAE | 0 | 0 | |||||||
38985 | T.CAI | 0 | 0 | |||||||
38986 | T.CAL | 0 | 0 | |||||||
38987 | T.CAO | 0 | 0 | |||||||
38988 | T.CAP | 0 | 0 | |||||||
38989 | T.CAS | 0 | 0 | |||||||
38990 | T.CAT | 0 | 0 | |||||||
38991 | T.CBD | 0 | 0 | |||||||
38992 | T.CBE | 0 | 0 | |||||||
38993 | T.CBF | 0 | 0 | |||||||
38994 | T.CBG | 0 | 0 | |||||||
38995 | T.CBH | 0 | 0 | |||||||
38996 | T.CBI | 0 | 0 | |||||||
38997 | T.CBJ | 0 | 0 | |||||||
38998 | T.CBK | 0 | 0 | |||||||
38999 | T.CBL | 0 | 0 | |||||||
39000 | T.CBX | 0 | 0 | |||||||
39001 | T.CC | 0 | 0 | |||||||
39002 | T.CCA | 0 | 0 | |||||||
39003 | T.CCC | 0 | 0 | |||||||
39004 | T.CCH | 0 | 0 | |||||||
39005 | T.CCJ | 0 | 0 | |||||||
39006 | T.CCL | 0 | 0 | |||||||
39007 | T.CCM | 0 | 0 | |||||||
39008 | T.CCN | 0 | 0 | |||||||
39009 | T.CCO | 0 | 0 | |||||||
39010 | T.CCW | 0 | 0 | |||||||
39011 | T.CDN | 0 | 0 | |||||||
39012 | T.CDX | 0 | 0 | |||||||
39013 | T.CEH | 0 | 0 | |||||||
39014 | T.CEI | 0 | 0 | |||||||
39015 | T.CEL | 0 | 0 | |||||||
39016 | T.CEO | 0 | 0 | |||||||
39017 | T.CEQ | 0 | 0 | |||||||
39018 | T.CEX | 0 | 0 | |||||||
39019 | T.CEZ | 0 | 0 | |||||||
39020 | T.CF | 0 | 0 | |||||||
39021 | T.CFC | 0 | 0 | |||||||
39022 | T.CFE | 0 | 0 | |||||||
39023 | T.CFI | 0 | 0 | |||||||
39024 | T.CFL | 0 | 0 | |||||||
39025 | T.CFM | 0 | 0 | |||||||
39026 | T.CFP | 0 | 0 | |||||||
39027 | T.CFS | 0 | 0 | |||||||
39028 | T.CFY | 0 | 0 | |||||||
39029 | T.CFZ | 0 | 0 | |||||||
39030 | T.CG | 0 | 0 | |||||||
39031 | T.CGC | 0 | 0 | |||||||
39032 | T.CGH | 0 | 0 | |||||||
39033 | T.CGI | 0 | 0 | |||||||
39034 | T.CGO | 0 | 0 | |||||||
39035 | T.CGT | 0 | 0 | |||||||
39036 | T.CHA | 0 | 0 | |||||||
39037 | T.CHB | 0 | 0 | |||||||
39038 | T.CHC | 0 | 0 | |||||||
39039 | T.CHM | 0 | 0 | |||||||
39040 | T.CHN | 0 | 0 | |||||||
39041 | T.CHU | 0 | 0 | |||||||
39042 | T.CID | 0 | 0 | |||||||
39043 | T.CIR | 0 | 0 | |||||||
39044 | T.CIX | 0 | 0 | |||||||
39045 | T.CJX | 0 | 0 | |||||||
39046 | T.CKM | 0 | 0 | |||||||
39047 | T.CLA | 0 | 0 | |||||||
39048 | T.CLH | 0 | 0 | |||||||
39049 | T.CLR | 0 | 0 | |||||||
39050 | T.CLT | 0 | 0 | |||||||
39051 | T.CM | 0 | 0 | |||||||
39052 | T.CMC | 0 | 0 | |||||||
39053 | T.CMF | 0 | 0 | |||||||
39054 | T.CMN | 0 | 0 | |||||||
39055 | T.CMQ | 0 | 0 | |||||||
39056 | T.CMS | 0 | 0 | |||||||
39057 | T.CMW | 0 | 0 | |||||||
39058 | T.CN | 0 | 0 | |||||||
39059 | T.CNH | 0 | 0 | |||||||
39060 | T.CNJ | 0 | 0 | |||||||
39061 | T.CNO | 0 | 0 | |||||||
39062 | T.CNP | 0 | 0 | |||||||
39063 | T.CNQ | 0 | 0 | |||||||
39064 | T.CNR | 0 | 0 | |||||||
39065 | T.CNX | 0 | 0 | |||||||
39066 | T.COC | 0 | 0 | |||||||
39067 | T.COS | 0 | 0 | |||||||
39068 | T.COT | 0 | 0 | |||||||
39069 | T.CP | 0 | 0 | |||||||
39070 | T.CPF | 0 | 0 | |||||||
39071 | T.CPQ | 0 | 0 | |||||||
39072 | T.CPX | 0 | 0 | |||||||
39073 | T.CQC | 0 | 0 | |||||||
39074 | T.CQS | 0 | 0 | |||||||
39075 | T.CRC | 0 | 0 | |||||||
39076 | T.CRE | 0 | 0 | |||||||
39077 | T.CRJ | 0 | 0 | |||||||
39078 | T.CRR | 0 | 0 | |||||||
39079 | T.CRS | 0 | 0 | |||||||
39080 | T.CRW | 0 | 0 | |||||||
39081 | T.CRZ | 0 | 0 | |||||||
39082 | T.CSN | 0 | 0 | |||||||
39083 | T.CSR | 0 | 0 | |||||||
39084 | T.CSW | 0 | 0 | |||||||
39085 | T.CTG | 0 | 0 | |||||||
39086 | T.CTL | 0 | 0 | |||||||
39087 | T.CTM | 0 | 0 | |||||||
39088 | T.CTO | 0 | 0 | |||||||
39089 | T.CTQ | 0 | 0 | |||||||
39090 | T.CTR | 0 | 0 | |||||||
39091 | T.CTT | 0 | 0 | |||||||
39092 | T.CTX | 0 | 0 | |||||||
39093 | T.CTY | 0 | 0 | |||||||
39094 | T.CU | 0 | 0 | |||||||
39095 | T.CUK | 0 | 0 | |||||||
39096 | T.CUP | 0 | 0 | |||||||
39097 | T.CV | 0 | 0 | |||||||
39098 | T.CVG | 0 | 0 | |||||||
39099 | T.CVO | 0 | 0 | |||||||
39100 | T.CWB | 0 | 0 | |||||||
39101 | T.CWF | 0 | 0 | |||||||
39102 | T.CWW | 0 | 0 | |||||||
39103 | T.CXL | 0 | 0 | |||||||
39104 | T.CXS | 0 | 0 | |||||||
39105 | T.CXY | 0 | 0 | |||||||
39106 | T.CYL | 0 | 0 | |||||||
39107 | T.CYN | 0 | 0 | |||||||
39108 | T.CYX | 0 | 0 | |||||||
39109 | T.CZR | 0 | 0 | |||||||
39110 | T.DAX | 0 | 0 | |||||||
39111 | T.DAY | 0 | 0 | |||||||
39112 | T.DC | 0 | 0 | |||||||
39113 | T.DCI | 0 | 0 | |||||||
39114 | T.DCY | 0 | 0 | |||||||
39115 | T.DE | 0 | 0 | |||||||
39116 | T.DEH | 0 | 0 | |||||||
39117 | T.DEN | 0 | 0 | |||||||
39118 | T.DEV | 0 | 0 | |||||||
39119 | T.DFR | 0 | 0 | |||||||
39120 | T.DFS | 0 | 0 | |||||||
39121 | T.DHP | 0 | 0 | |||||||
39122 | T.DIO | 0 | 0 | |||||||
39123 | T.DLC | 0 | 0 | |||||||
39124 | T.DLX | 0 | 0 | |||||||
39125 | T.DMN | 0 | 0 | |||||||
39126 | T.DNB | 0 | 0 | |||||||
39127 | T.DNR | 0 | 0 | |||||||
39128 | T.DOC | 0 | 0 | |||||||
39129 | T.DPR | 0 | 0 | |||||||
39130 | T.DPS | 0 | 0 | |||||||
39131 | T.DRI | 0 | 0 | |||||||
39132 | T.DRL | 0 | 0 | |||||||
39133 | T.DRM | 0 | 0 | |||||||
39134 | T.DSA | 0 | 0 | |||||||
39135 | T.DSP | 0 | 0 | |||||||
39136 | T.DSW | 0 | 0 | |||||||
39137 | T.DTC | 0 | 0 | |||||||
39138 | T.DTX | 0 | 0 | |||||||
39139 | T.DVI | 0 | 0 | |||||||
39140 | T.DVP | 0 | 0 | |||||||
39141 | T.DXH | 0 | 0 | |||||||
39142 | T.DXL | 0 | 0 | |||||||
39143 | T.DXX | 0 | 0 | |||||||
39144 | T.DYC | 0 | 0 | |||||||
39145 | T.DYF | 0 | 0 | |||||||
39146 | T.ECH | 0 | 0 | |||||||
39147 | T.ECO | 0 | 0 | |||||||
39148 | T.ECP | 0 | 0 | |||||||
39149 | T.ECX | 0 | 0 | |||||||
39150 | T.EDN | 0 | 0 | |||||||
39151 | T.EEE | 0 | 0 | |||||||
39152 | T.EFN | 0 | 0 | |||||||
39153 | T.EFX | 0 | 0 | |||||||
39154 | T.EGL | 0 | 0 | |||||||
39155 | T.EGO | 0 | 0 | |||||||
39156 | T.EIC | 0 | 0 | |||||||
39157 | T.EKD | 0 | 0 | |||||||
39158 | T.ELD | 0 | 0 | |||||||
39159 | T.ELF | 0 | 0 | |||||||
39160 | T.ELI | 0 | 0 | |||||||
39161 | T.ELN | 0 | 0 | |||||||
39162 | T.EMC | 0 | 0 | |||||||
39163 | T.EMJ | 0 | 0 | |||||||
39164 | T.EML | 0 | 0 | |||||||
39165 | T.EMM | 0 | 0 | |||||||
39166 | T.EN | 0 | 0 | |||||||
39167 | T.ENL | 0 | 0 | |||||||
39168 | T.ENZ | 0 | 0 | |||||||
39169 | T.EQE | 0 | 0 | |||||||
39170 | T.ERS | 0 | 0 | |||||||
39171 | T.ESI | 0 | 0 | |||||||
39172 | T.ESV | 0 | 0 | |||||||
39173 | T.ETK | 0 | 0 | |||||||
39174 | T.EUG | 0 | 0 | |||||||
39175 | T.EVT | 0 | 0 | |||||||
39176 | T.EXE | 0 | 0 | |||||||
39177 | T.EXL | 0 | 0 | |||||||
39178 | T.FAL | 0 | 0 | |||||||
39179 | T.FAX | 0 | 0 | |||||||
39180 | T.FC | 0 | 0 | |||||||
39181 | T.FCP | 0 | 0 | |||||||
39182 | T.FDM | 0 | 0 | |||||||
39183 | T.FDY | 0 | 0 | |||||||
39184 | T.FFD | 0 | 0 | |||||||
39185 | T.FFH | 0 | 0 | |||||||
39186 | T.FGL | 0 | 0 | |||||||
39187 | T.FL | 0 | 0 | |||||||
39188 | T.FLR | 0 | 0 | |||||||
39189 | T.FLT | 0 | 0 | |||||||
39190 | T.FM | 0 | 0 | |||||||
39191 | T.FMF | 0 | 0 | |||||||
39192 | T.FMM | 0 | 0 | |||||||
39193 | T.FMO | 0 | 0 | |||||||
39194 | T.FN | 0 | 0 | |||||||
39195 | T.FNG | 0 | 0 | |||||||
39196 | T.FOL | 0 | 0 | |||||||
39197 | T.FON | 0 | 0 | |||||||
39198 | T.FOR | 0 | 0 | |||||||
39199 | T.FOS | 0 | 0 | |||||||
39200 | T.FPL | 0 | 0 | |||||||
39201 | T.FSH | 0 | 0 | |||||||
39202 | T.FSS | 0 | 0 | |||||||
39203 | T.FSV | 0 | 0 | |||||||
39204 | T.FTC | 0 | 0 | |||||||
39205 | T.FTS | 0 | 0 | |||||||
39206 | T.FTT | 0 | 0 | |||||||
39207 | T.FUL | 0 | 0 | |||||||
39208 | T.FWR | 0 | 0 | |||||||
39209 | T.FWT | 0 | 0 | |||||||
39210 | T.FXC | 0 | 0 | |||||||
39211 | T.GAC | 0 | 0 | |||||||
39212 | T.GAN | 0 | 0 | |||||||
39213 | T.GBM | 0 | 0 | |||||||
39214 | T.GBY | 0 | 0 | |||||||
39215 | T.GCG | 0 | 0 | |||||||
39216 | T.GDC | 0 | 0 | |||||||
39217 | T.GDD | 0 | 0 | |||||||
39218 | T.GEM | 0 | 0 | |||||||
39219 | T.GEN | 0 | 0 | |||||||
39220 | T.GEO | 0 | 0 | |||||||
39221 | T.GEQ | 0 | 0 | |||||||
39222 | T.GFI | 0 | 0 | |||||||
39223 | T.GGI | 0 | 0 | |||||||
39224 | T.GHC | 0 | 0 | |||||||
39225 | T.GHL | 0 | 0 | |||||||
39226 | T.GKM | 0 | 0 | |||||||
39227 | T.GKR | 0 | 0 | |||||||
39228 | T.GKT | 0 | 0 | |||||||
39229 | T.GKX | 0 | 0 | |||||||
39230 | T.GLG | 0 | 0 | |||||||
39231 | T.GLH | 0 | 0 | |||||||
39232 | T.GLI | 0 | 0 | |||||||
39233 | T.GLL | 0 | 0 | |||||||
39234 | T.GLN | 0 | 0 | |||||||
39235 | T.GLP | 0 | 0 | |||||||
39236 | T.GLR | 0 | 0 | |||||||
39237 | T.GLS | 0 | 0 | |||||||
39238 | T.GLX | 0 | 0 | |||||||
39239 | T.GLZ | 0 | 0 | |||||||
39240 | T.GM | 0 | 0 | |||||||
39241 | T.GMI | 0 | 0 | |||||||
39242 | T.GMX | 0 | 0 | |||||||
39243 | T.GNC | 0 | 0 | |||||||
39244 | T.GND | 0 | 0 | |||||||
39245 | T.GNM | 0 | 0 | |||||||
39246 | T.GNU | 0 | 0 | |||||||
39247 | T.GO | 0 | 0 | |||||||
39248 | T.GOU | 0 | 0 | |||||||
39249 | T.GPN | 0 | 0 | |||||||
39250 | T.GQM | 0 | 0 | |||||||
39251 | T.GRE | 0 | 0 | |||||||
39252 | T.GSC | 0 | 0 | |||||||
39253 | T.GSD | 0 | 0 | |||||||
39254 | T.GSM | 0 | 0 | |||||||
39255 | T.GSX | 0 | 0 | |||||||
39256 | T.GTA | 0 | 0 | |||||||
39257 | T.GUR | 0 | 0 | |||||||
39258 | T.GUY | 0 | 0 | |||||||
39259 | T.GWE | 0 | 0 | |||||||
39260 | T.GWO | 0 | 0 | |||||||
39261 | T.GWS | 0 | 0 | |||||||
39262 | T.GXL | 0 | 0 | |||||||
39263 | T.GXP | 0 | 0 | |||||||
39264 | T.GYP | 0 | 0 | |||||||
39265 | T.GZM | 0 | 0 | |||||||
39266 | T.HAE | 0 | 0 | |||||||
39267 | T.HBC | 0 | 0 | |||||||
39268 | T.HBP | 0 | 0 | |||||||
39269 | T.HBR | 0 | 0 | |||||||
39270 | T.HBT | 0 | 0 | |||||||
39271 | T.HCC | 0 | 0 | |||||||
39272 | T.HCE | 0 | 0 | |||||||
39273 | T.HEM | 0 | 0 | |||||||
39274 | T.HIL | 0 | 0 | |||||||
39275 | T.HJF | 0 | 0 | |||||||
39276 | T.HLB | 0 | 0 | |||||||
39277 | T.HLG | 0 | 0 | |||||||
39278 | T.HLY | 0 | 0 | |||||||
39279 | T.HLZ | 0 | 0 | |||||||
39280 | T.HMH | 0 | 0 | |||||||
39281 | T.HML | 0 | 0 | |||||||
39282 | T.HPC | 0 | 0 | |||||||
39283 | T.HPI | 0 | 0 | |||||||
39284 | T.HRC | 0 | 0 | |||||||
39285 | T.HRE | 0 | 0 | |||||||
39286 | T.HRG | 0 | 0 | |||||||
39287 | T.HRO | 0 | 0 | |||||||
39288 | T.HRP | 0 | 0 | |||||||
39289 | T.HS | 0 | 0 | |||||||
39290 | T.HSC | 0 | 0 | |||||||
39291 | T.HSM | 0 | 0 | |||||||
39292 | T.HTC | 0 | 0 | |||||||
39293 | T.HTI | 0 | 0 | |||||||
39294 | T.HU | 0 | 0 | |||||||
39295 | T.HUM | 0 | 0 | |||||||
39296 | T.HWD | 0 | 0 | |||||||
39297 | T.HYX | 0 | 0 | |||||||
39298 | T.HZI | 0 | 0 | |||||||
39299 | T.IAF | 0 | 0 | |||||||
39300 | T.IAP | 0 | 0 | |||||||
39301 | T.IBT | 0 | 0 | |||||||
39302 | T.IC | 0 | 0 | |||||||
39303 | T.ICE | 0 | 0 | |||||||
39304 | T.IDL | 0 | 0 | |||||||
39305 | T.IES | 0 | 0 | |||||||
39306 | T.IEX | 0 | 0 | |||||||
39307 | T.IFM | 0 | 0 | |||||||
39308 | T.IGC | 0 | 0 | |||||||
39309 | T.IGI | 0 | 0 | |||||||
39310 | T.IMA | 0 | 0 | |||||||
39311 | T.IMG | 0 | 0 | |||||||
39312 | T.IMI | 0 | 0 | |||||||
39313 | T.IMN | 0 | 0 | |||||||
39314 | T.IMO | 0 | 0 | |||||||
39315 | T.IMS | 0 | 0 | |||||||
39316 | T.IMX | 0 | 0 | |||||||
39317 | T.INB | 0 | 0 | |||||||
39318 | T.IND | 0 | 0 | |||||||
39319 | T.INI | 0 | 0 | |||||||
39320 | T.INP | 0 | 0 | |||||||
39321 | T.INR | 0 | 0 | |||||||
39322 | T.INT | 0 | 0 | |||||||
39323 | T.ION | 0 | 0 | |||||||
39324 | T.IPJ | 0 | 0 | |||||||
39325 | T.IPK | 0 | 0 | |||||||
39326 | T.IPL | 0 | 0 | |||||||
39327 | T.IPM | 0 | 0 | |||||||
39328 | T.IPP | 0 | 0 | |||||||
39329 | T.IPR | 0 | 0 | |||||||
39330 | T.IPW | 0 | 0 | |||||||
39331 | T.IQI | 0 | 0 | |||||||
39332 | T.IRO | 0 | 0 | |||||||
39333 | T.IRP | 0 | 0 | |||||||
39334 | T.ISC | 0 | 0 | |||||||
39335 | T.ISL | 0 | 0 | |||||||
39336 | T.ISO | 0 | 0 | |||||||
39337 | T.ISP | 0 | 0 | |||||||
39338 | T.IT | 0 | 0 | |||||||
39339 | T.ITA | 0 | 0 | |||||||
39340 | T.ITP | 0 | 0 | |||||||
39341 | T.ITW | 0 | 0 | |||||||
39342 | T.ITY | 0 | 0 | |||||||
39343 | T.IUN | 0 | 0 | |||||||
39344 | T.IUT | 0 | 0 | |||||||
39345 | T.IVI | 0 | 0 | |||||||
39346 | T.IVT | 0 | 0 | |||||||
39347 | T.IWL | 0 | 0 | |||||||
39348 | T.IWT | 0 | 0 | |||||||
39349 | T.JCT | 0 | 0 | |||||||
39350 | T.JDN | 0 | 0 | |||||||
39351 | T.JDS | 0 | 0 | |||||||
39352 | T.JDX | 0 | 0 | |||||||
39353 | T.JEM | 0 | 0 | |||||||
39354 | T.JFC | 0 | 0 | |||||||
39355 | T.JN | 0 | 0 | |||||||
39356 | T.JON | 0 | 0 | |||||||
39357 | T.JPC | 0 | 0 | |||||||
39358 | T.JSC | 0 | 0 | |||||||
39359 | T.JTL | 0 | 0 | |||||||
39360 | T.JX | 0 | 0 | |||||||
39361 | T.K | 0 | 0 | |||||||
39362 | T.KCA | 0 | 0 | |||||||
39363 | T.KCN | 0 | 0 | |||||||
39364 | T.KEN | 0 | 0 | |||||||
39365 | T.KER | 0 | 0 | |||||||
39366 | T.KEU | 0 | 0 | |||||||
39367 | T.KEY | 0 | 0 | |||||||
39368 | T.KFS | 0 | 0 | |||||||
39369 | T.KHD | 0 | 0 | |||||||
39370 | T.KNC | 0 | 0 | |||||||
39371 | T.KOB | 0 | 0 | |||||||
39372 | T.KOC | 0 | 0 | |||||||
39373 | T.KPA | 0 | 0 | |||||||
39374 | T.KPX | 0 | 0 | |||||||
39375 | T.KRG | 0 | 0 | |||||||
39376 | T.KSY | 0 | 0 | |||||||
39377 | T.KTO | 0 | 0 | |||||||
39378 | T.KWG | 0 | 0 | |||||||
39379 | T.L | 0 | 0 | |||||||
39380 | T.LAF | 0 | 0 | |||||||
39381 | T.LAM | 0 | 0 | |||||||
39382 | T.LAN | 0 | 0 | |||||||
39383 | T.LB | 0 | 0 | |||||||
39384 | T.LCC | 0 | 0 | |||||||
39385 | T.LEG | 0 | 0 | |||||||
39386 | T.LEO | 0 | 0 | |||||||
39387 | T.LGM | 0 | 0 | |||||||
39388 | T.LIO | 0 | 0 | |||||||
39389 | T.LIV | 0 | 0 | |||||||
39390 | T.LKI | 0 | 0 | |||||||
39391 | T.LM | 0 | 0 | |||||||
39392 | T.LMK | 0 | 0 | |||||||
39393 | T.LMR | 0 | 0 | |||||||
39394 | T.LNF | 0 | 0 | |||||||
39395 | T.LNK | 0 | 0 | |||||||
39396 | T.LNR | 0 | 0 | |||||||
39397 | T.LOL | 0 | 0 | |||||||
39398 | T.LON | 0 | 0 | |||||||
39399 | T.LOV | 0 | 0 | |||||||
39400 | T.LQW | 0 | 0 | |||||||
39401 | T.LSO | 0 | 0 | |||||||
39402 | T.LTL | 0 | 0 | |||||||
39403 | T.LTV | 0 | 0 | |||||||
39404 | T.LUM | 0 | 0 | |||||||
39405 | T.LUR | 0 | 0 | |||||||
39406 | T.LVR | 0 | 0 | |||||||
39407 | T.LWN | 0 | 0 | |||||||
39408 | T.LZR | 0 | 0 | |||||||
39409 | T.MAE | 0 | 0 | |||||||
39410 | T.MAH | 0 | 0 | |||||||
39411 | T.MAN | 0 | 0 | |||||||
39412 | T.MAR | 0 | 0 | |||||||
39413 | T.MAZ | 0 | 0 | |||||||
39414 | T.MB | 0 | 0 | |||||||
39415 | T.MBI | 0 | 0 | |||||||
39416 | T.MBL | 0 | 0 | |||||||
39417 | T.MBX | 0 | 0 | |||||||
39418 | T.MCK | 0 | 0 | |||||||
39419 | T.MCL | 0 | 0 | |||||||
39420 | T.MCM | 0 | 0 | |||||||
39421 | T.MCS | 0 | 0 | |||||||
39422 | T.MCU | 0 | 0 | |||||||
39423 | T.MDA | 0 | 0 | |||||||
39424 | T.MDI | 0 | 0 | |||||||
39425 | T.MDM | 0 | 0 | |||||||
39426 | T.MDS | 0 | 0 | |||||||
39427 | T.ME | 0 | 0 | |||||||
39428 | T.MET | 0 | 0 | |||||||
39429 | T.MFC | 0 | 0 | |||||||
39430 | T.MFI | 0 | 0 | |||||||
39431 | T.MFP | 0 | 0 | |||||||
39432 | T.MFT | 0 | 0 | |||||||
39433 | T.MGF | 0 | 0 | |||||||
39434 | T.MGL | 0 | 0 | |||||||
39435 | T.MGN | 0 | 0 | |||||||
39436 | T.MGP | 0 | 0 | |||||||
39437 | T.MGX | 0 | 0 | |||||||
39438 | T.MHI | 0 | 0 | |||||||
39439 | T.MHK | 0 | 0 | |||||||
39440 | T.MHR | 0 | 0 | |||||||
39441 | T.MIB | 0 | 0 | |||||||
39442 | T.MIC | 0 | 0 | |||||||
39443 | T.MIM | 0 | 0 | |||||||
39444 | T.MIP | 0 | 0 | |||||||
39445 | T.MIV | 0 | 0 | |||||||
39446 | T.MKC | 0 | 0 | |||||||
39447 | T.MKF | 0 | 0 | |||||||
39448 | T.MKI | 0 | 0 | |||||||
39449 | T.MKP | 0 | 0 | |||||||
39450 | T.MKY | 0 | 0 | |||||||
39451 | T.ML | 0 | 0 | |||||||
39452 | T.MLO | 0 | 0 | |||||||
39453 | T.MLS | 0 | 0 | |||||||
39454 | T.MLT | 0 | 0 | |||||||
39455 | T.MM | 0 | 0 | |||||||
39456 | T.MMD | 0 | 0 | |||||||
39457 | T.MMG | 0 | 0 | |||||||
39458 | T.MNI | 0 | 0 | |||||||
39459 | T.MNR | 0 | 0 | |||||||
39460 | T.MOB | 0 | 0 | |||||||
39461 | T.MOF | 0 | 0 | |||||||
39462 | T.MON | 0 | 0 | |||||||
39463 | T.MPG | 0 | 0 | |||||||
39464 | T.MPI | 0 | 0 | |||||||
39465 | T.MQI | 0 | 0 | |||||||
39466 | T.MR | 0 | 0 | |||||||
39467 | T.MRD | 0 | 0 | |||||||
39468 | T.MRE | 0 | 0 | |||||||
39469 | T.MRM | 0 | 0 | |||||||
39470 | T.MRP | 0 | 0 | |||||||
39471 | T.MRS | 0 | 0 | |||||||
39472 | T.MSD | 0 | 0 | |||||||
39473 | T.MSS | 0 | 0 | |||||||
39474 | T.MSV | 0 | 0 | |||||||
39475 | T.MTC | 0 | 0 | |||||||
39476 | T.MTL | 0 | 0 | |||||||
39477 | T.MTM | 0 | 0 | |||||||
39478 | T.MTO | 0 | 0 | |||||||
39479 | T.MTT | 0 | 0 | |||||||
39480 | T.MUS | 0 | 0 | |||||||
39481 | T.MV | 0 | 0 | |||||||
39482 | T.MVP | 0 | 0 | |||||||
39483 | T.MWI | 0 | 0 | |||||||
39484 | T.MWK | 0 | 0 | |||||||
39485 | T.MWW | 0 | 0 | |||||||
39486 | T.MX | 0 | 0 | |||||||
39487 | T.MXA | 0 | 0 | |||||||
39488 | T.MXP | 0 | 0 | |||||||
39489 | T.MYT | 0 | 0 | |||||||
39490 | T.N | 0 | 0 | |||||||
39491 | T.NA | 0 | 0 | |||||||
39492 | T.NAL | 0 | 0 | |||||||
39493 | T.NBS | 0 | 0 | |||||||
39494 | T.NCF | 0 | 0 | |||||||
39495 | T.NCN | 0 | 0 | |||||||
39496 | T.NCT | 0 | 0 | |||||||
39497 | T.NDU | 0 | 0 | |||||||
39498 | T.NEL | 0 | 0 | |||||||
39499 | T.NEN | 0 | 0 | |||||||
39500 | T.NEX | 0 | 0 | |||||||
39501 | T.NF | 0 | 0 | |||||||
39502 | T.NFE | 0 | 0 | |||||||
39503 | T.NFM | 0 | 0 | |||||||
39504 | T.NGI | 0 | 0 | |||||||
39505 | T.NGL | 0 | 0 | |||||||
39506 | T.NGS | 0 | 0 | |||||||
39507 | T.NGX | 0 | 0 | |||||||
39508 | T.NH | 0 | 0 | |||||||
39509 | T.NHC | 0 | 0 | |||||||
39510 | T.NHG | 0 | 0 | |||||||
39511 | T.NII | 0 | 0 | |||||||
39512 | T.NLG | 0 | 0 | |||||||
39513 | T.NMC | 0 | 0 | |||||||
39514 | T.NMO | 0 | 0 | |||||||
39515 | T.NMR | 0 | 0 | |||||||
39516 | T.NNC | 0 | 0 | |||||||
39517 | T.NNO | 0 | 0 | |||||||
39518 | T.NOR | 0 | 0 | |||||||
39519 | T.NOV | 0 | 0 | |||||||
39520 | T.NPD | 0 | 0 | |||||||
39521 | T.NPP | 0 | 0 | |||||||
39522 | T.NR | 0 | 0 | |||||||
39523 | T.NRI | 0 | 0 | |||||||
39524 | T.NRK | 0 | 0 | |||||||
39525 | T.NRO | 0 | 0 | |||||||
39526 | T.NSI | 0 | 0 | |||||||
39527 | T.NSP | 0 | 0 | |||||||
39528 | T.NSU | 0 | 0 | |||||||
39529 | T.NT | 0 | 0 | |||||||
39530 | T.NTL | 0 | 0 | |||||||
39531 | T.NTO | 0 | 0 | |||||||
39532 | T.NTV | 0 | 0 | |||||||
39533 | T.NU | 0 | 0 | |||||||
39534 | T.NVA | 0 | 0 | |||||||
39535 | T.NWA | 0 | 0 | |||||||
39536 | T.NWC | 0 | 0 | |||||||
39537 | T.NWI | 0 | 0 | |||||||
39538 | T.NWS | 0 | 0 | |||||||
39539 | T.OCF | 0 | 0 | |||||||
39540 | T.OCI | 0 | 0 | |||||||
39541 | T.OCS | 0 | 0 | |||||||
39542 | T.OCX | 0 | 0 | |||||||
39543 | T.OFP | 0 | 0 | |||||||
39544 | T.OHY | 0 | 0 | |||||||
39545 | T.OLT | 0 | 0 | |||||||
39546 | T.OMH | 0 | 0 | |||||||
39547 | T.OPP | 0 | 0 | |||||||
39548 | T.OPW | 0 | 0 | |||||||
39549 | T.ORA | 0 | 0 | |||||||
39550 | T.ORB | 0 | 0 | |||||||
39551 | T.ORV | 0 | 0 | |||||||
39552 | T.OSI | 0 | 0 | |||||||
39553 | T.OTO | 0 | 0 | |||||||
39554 | T.OXG | 0 | 0 | |||||||
39555 | T.OYD | 0 | 0 | |||||||
39556 | T.P | 0 | 0 | |||||||
39557 | T.PA | 0 | 0 | |||||||
39558 | T.PAA | 0 | 0 | |||||||
39559 | T.PAC | 0 | 0 | |||||||
39560 | T.PAG | 0 | 0 | |||||||
39561 | T.PAL | 0 | 0 | |||||||
39562 | T.PAS | 0 | 0 | |||||||
39563 | T.PAZ | 0 | 0 | |||||||
39564 | T.PBN | 0 | 0 | |||||||
39565 | T.PCA | 0 | 0 | |||||||
39566 | T.PCN | 0 | 0 | |||||||
39567 | T.PCO | 0 | 0 | |||||||
39568 | T.PCP | 0 | 0 | |||||||
39569 | T.PDG | 0 | 0 | |||||||
39570 | T.PDI | 0 | 0 | |||||||
39571 | T.PDL | 0 | 0 | |||||||
39572 | T.PE | 0 | 0 | |||||||
39573 | T.PEC | 0 | 0 | |||||||
39574 | T.PEL | 0 | 0 | |||||||
39575 | T.PEM | 0 | 0 | |||||||
39576 | T.PEN | 0 | 0 | |||||||
39577 | T.PFB | 0 | 0 | |||||||
39578 | T.PFF | 0 | 0 | |||||||
39579 | T.PFO | 0 | 0 | |||||||
39580 | T.PGA | 0 | 0 | |||||||
39581 | T.PGD | 0 | 0 | |||||||
39582 | T.PGF | 0 | 0 | |||||||
39583 | T.PGN | 0 | 0 | |||||||
39584 | T.PGU | 0 | 0 | |||||||
39585 | T.PGV | 0 | 0 | |||||||
39586 | T.PHX | 0 | 0 | |||||||
39587 | T.PI | 0 | 0 | |||||||
39588 | T.PKI | 0 | 0 | |||||||
39589 | T.PL | 0 | 0 | |||||||
39590 | T.PLD | 0 | 0 | |||||||
39591 | T.PLG | 0 | 0 | |||||||
39592 | T.PLP | 0 | 0 | |||||||
39593 | T.PLT | 0 | 0 | |||||||
39594 | T.PLV | 0 | 0 | |||||||
39595 | T.PMC | 0 | 0 | |||||||
39596 | T.PMP | 0 | 0 | |||||||
39597 | T.PNN | 0 | 0 | |||||||
39598 | T.PNT | 0 | 0 | |||||||
39599 | T.POC | 0 | 0 | |||||||
39600 | T.POT | 0 | 0 | |||||||
39601 | T.POU | 0 | 0 | |||||||
39602 | T.POW | 0 | 0 | |||||||
39603 | T.PPE | 0 | 0 | |||||||
39604 | T.PPK | 0 | 0 | |||||||
39605 | T.PRG | 0 | 0 | |||||||
39606 | T.PRR | 0 | 0 | |||||||
39607 | T.PRU | 0 | 0 | |||||||
39608 | T.PSL | 0 | 0 | |||||||
39609 | T.PSM | 0 | 0 | |||||||
39610 | T.PSN | 0 | 0 | |||||||
39611 | T.PSO | 0 | 0 | |||||||
39612 | T.PST | 0 | 0 | |||||||
39613 | T.PSW | 0 | 0 | |||||||
39614 | T.PTA | 0 | 0 | |||||||
39615 | T.PTI | 0 | 0 | |||||||
39616 | T.PTS | 0 | 0 | |||||||
39617 | T.PUG | 0 | 0 | |||||||
39618 | T.PUT | 0 | 0 | |||||||
39619 | T.PVC | 0 | 0 | |||||||
39620 | T.PVI | 0 | 0 | |||||||
39621 | T.PVS | 0 | 0 | |||||||
39622 | T.PWF | 0 | 0 | |||||||
39623 | T.PWT | 0 | 0 | |||||||
39624 | T.PXF | 0 | 0 | |||||||
39625 | T.PZL | 0 | 0 | |||||||
39626 | T.QCC | 0 | 0 | |||||||
39627 | T.QFH | 0 | 0 | |||||||
39628 | T.QI | 0 | 0 | |||||||
39629 | T.QIX | 0 | 0 | |||||||
39630 | T.QLT | 0 | 0 | |||||||
39631 | T.QMI | 0 | 0 | |||||||
39632 | T.QMS | 0 | 0 | |||||||
39633 | T.QNO | 0 | 0 | |||||||
39634 | T.QRC | 0 | 0 | |||||||
39635 | T.QRX | 0 | 0 | |||||||
39636 | T.QSL | 0 | 0 | |||||||
39637 | T.QSR | 0 | 0 | |||||||
39638 | T.QT | 0 | 0 | |||||||
39639 | T.QTR | 0 | 0 | |||||||
39640 | T.QZR | 0 | 0 | |||||||
39641 | T.R | 0 | 0 | |||||||
39642 | T.RAX | 0 | 0 | |||||||
39643 | T.RAY | 0 | 0 | |||||||
39644 | T.RCG | 0 | 0 | |||||||
39645 | T.RCH | 0 | 0 | |||||||
39646 | T.RDI | 0 | 0 | |||||||
39647 | T.REC | 0 | 0 | |||||||
39648 | T.REF | 0 | 0 | |||||||
39649 | T.REI | 0 | 0 | |||||||
39650 | T.REK | 0 | 0 | |||||||
39651 | T.REL | 0 | 0 | |||||||
39652 | T.REO | 0 | 0 | |||||||
39653 | T.RES | 0 | 0 | |||||||
39654 | T.RET | 0 | 0 | |||||||
39655 | T.RFC | 0 | 0 | |||||||
39656 | T.RFN | 0 | 0 | |||||||
39657 | T.RFP | 0 | 0 | |||||||
39658 | T.RFR | 0 | 0 | |||||||
39659 | T.RGL | 0 | 0 | |||||||
39660 | T.RGO | 0 | 0 | |||||||
39661 | T.RGR | 0 | 0 | |||||||
39662 | T.RIC | 0 | 0 | |||||||
39663 | T.RIV | 0 | 0 | |||||||
39664 | T.RJL | 0 | 0 | |||||||
39665 | T.RL | 0 | 0 | |||||||
39666 | T.RLG | 0 | 0 | |||||||
39667 | T.RMI | 0 | 0 | |||||||
39668 | T.RMK | 0 | 0 | |||||||
39669 | T.RML | 0 | 0 | |||||||
39670 | T.RMN | 0 | 0 | |||||||
39671 | T.RND | 0 | 0 | |||||||
39672 | T.RNG | 0 | 0 | |||||||
39673 | T.ROB | 0 | 0 | |||||||
39674 | T.ROC | 0 | 0 | |||||||
39675 | T.ROI | 0 | 0 | |||||||
39676 | T.ROM | 0 | 0 | |||||||
39677 | T.ROY | 0 | 0 | |||||||
39678 | T.RPC | 0 | 0 | |||||||
39679 | T.RPD | 0 | 0 | |||||||
39680 | T.RPI | 0 | 0 | |||||||
39681 | T.RPL | 0 | 0 | |||||||
39682 | T.RPP | 0 | 0 | |||||||
39683 | T.RR | 0 | 0 | |||||||
39684 | T.RRK | 0 | 0 | |||||||
39685 | T.RSC | 0 | 0 | |||||||
39686 | T.RTO | 0 | 0 | |||||||
39687 | T.RY | 0 | 0 | |||||||
39688 | T.RYC | 0 | 0 | |||||||
39689 | T.RYG | 0 | 0 | |||||||
39690 | T.RYN | 0 | 0 | |||||||
39691 | T.RYO | 0 | 0 | |||||||
39692 | T.S | 0 | 0 | |||||||
39693 | T.SAF | 0 | 0 | |||||||
39694 | T.SAG | 0 | 0 | |||||||
39695 | T.SAO | 0 | 0 | |||||||
39696 | T.SAS | 0 | 0 | |||||||
39697 | T.SAT | 0 | 0 | |||||||
39698 | T.SAU | 0 | 0 | |||||||
39699 | T.SBX | 0 | 0 | |||||||
39700 | T.SCC | 0 | 0 | |||||||
39701 | T.SCD | 0 | 0 | |||||||
39702 | T.SCF | 0 | 0 | |||||||
39703 | T.SCG | 0 | 0 | |||||||
39704 | T.SCP | 0 | 0 | |||||||
39705 | T.SCT | 0 | 0 | |||||||
39706 | T.SCW | 0 | 0 | |||||||
39707 | T.SDI | 0 | 0 | |||||||
39708 | T.SDQ | 0 | 0 | |||||||
39709 | T.SDR | 0 | 0 | |||||||
39710 | T.SDX | 0 | 0 | |||||||
39711 | T.SE | 0 | 0 | |||||||
39712 | T.SEC | 0 | 0 | |||||||
39713 | T.SEH | 0 | 0 | |||||||
39714 | T.SEN | 0 | 0 | |||||||
39715 | T.SFD | 0 | 0 | |||||||
39716 | T.SFF | 0 | 0 | |||||||
39717 | T.SFH | 0 | 0 | |||||||
39718 | T.SGC | 0 | 0 | |||||||
39719 | T.SGV | 0 | 0 | |||||||
39720 | T.SHC | 0 | 0 | |||||||
39721 | T.SHK | 0 | 0 | |||||||
39722 | T.SIC | 0 | 0 | |||||||
39723 | T.SID | 0 | 0 | |||||||
39724 | T.SIH | 0 | 0 | |||||||
39725 | T.SIL | 0 | 0 | |||||||
39726 | T.SJ | 0 | 0 | |||||||
39727 | T.SJK | 0 | 0 | |||||||
39728 | T.SKD | 0 | 0 | |||||||
39729 | T.SKG | 0 | 0 | |||||||
39730 | T.SKI | 0 | 0 | |||||||
39731 | T.SKL | 0 | 0 | |||||||
39732 | T.SLP | 0 | 0 | |||||||
39733 | T.SLR | 0 | 0 | |||||||
39734 | T.SMA | 0 | 0 | |||||||
39735 | T.SMK | 0 | 0 | |||||||
39736 | T.SMM | 0 | 0 | |||||||
39737 | T.SMS | 0 | 0 | |||||||
39738 | T.SMT | 0 | 0 | |||||||
39739 | T.SMU | 0 | 0 | |||||||
39740 | T.SNE | 0 | 0 | |||||||
39741 | T.SNF | 0 | 0 | |||||||
39742 | T.SNN | 0 | 0 | |||||||
39743 | T.SO | 0 | 0 | |||||||
39744 | T.SOD | 0 | 0 | |||||||
39745 | T.SON | 0 | 0 | |||||||
39746 | T.SPA | 0 | 0 | |||||||
39747 | T.SPI | 0 | 0 | |||||||
39748 | T.SPL | 0 | 0 | |||||||
39749 | T.SPP | 0 | 0 | |||||||
39750 | T.SPW | 0 | 0 | |||||||
39751 | T.SPY | 0 | 0 | |||||||
39752 | T.SPZ | 0 | 0 | |||||||
39753 | T.SQP | 0 | 0 | |||||||
39754 | T.SRC | 0 | 0 | |||||||
39755 | T.SRL | 0 | 0 | |||||||
39756 | T.SRX | 0 | 0 | |||||||
39757 | T.SSB | 0 | 0 | |||||||
39758 | T.SSI | 0 | 0 | |||||||
39759 | T.SSK | 0 | 0 | |||||||
39760 | T.SSM | 0 | 0 | |||||||
39761 | T.SSS | 0 | 0 | |||||||
39762 | T.SSY | 0 | 0 | |||||||
39763 | T.STG | 0 | 0 | |||||||
39764 | T.STM | 0 | 0 | |||||||
39765 | T.STX | 0 | 0 | |||||||
39766 | T.STY | 0 | 0 | |||||||
39767 | T.SU | 0 | 0 | |||||||
39768 | T.SUD | 0 | 0 | |||||||
39769 | T.SUF | 0 | 0 | |||||||
39770 | T.SUI | 0 | 0 | |||||||
39771 | T.SWG | 0 | 0 | |||||||
39772 | T.SWN | 0 | 0 | |||||||
39773 | T.SXC | 0 | 0 | |||||||
39774 | T.SXI | 0 | 0 | |||||||
39775 | T.SXN | 0 | 0 | |||||||
39776 | T.SYB | 0 | 0 | |||||||
39777 | T.SZS | 0 | 0 | |||||||
39778 | T.TA | 0 | 0 | |||||||
39779 | T.TC | 0 | 0 | |||||||
39780 | T.TCH | 0 | 0 | |||||||
39781 | T.TCS | 0 | 0 | |||||||
39782 | T.TD | 0 | 0 | |||||||
39783 | T.TDE | 0 | 0 | |||||||
39784 | T.TDZ | 0 | 0 | |||||||
39785 | T.TEE | 0 | 0 | |||||||
39786 | T.TEM | 0 | 0 | |||||||
39787 | T.TEN | 0 | 0 | |||||||
39788 | T.TEO | 0 | 0 | |||||||
39789 | T.TFF | 0 | 0 | |||||||
39790 | T.TFL | 0 | 0 | |||||||
39791 | T.TFP | 0 | 0 | |||||||
39792 | T.TGO | 0 | 0 | |||||||
39793 | T.TGX | 0 | 0 | |||||||
39794 | T.THD | 0 | 0 | |||||||
39795 | T.THE | 0 | 0 | |||||||
39796 | T.THS | 0 | 0 | |||||||
39797 | T.TID | 0 | 0 | |||||||
39798 | T.TIH | 0 | 0 | |||||||
39799 | T.TII | 0 | 0 | |||||||
39800 | T.TIM | 0 | 0 | |||||||
39801 | T.TIN | 0 | 0 | |||||||
39802 | T.TIP | 0 | 0 | |||||||
39803 | T.TIV | 0 | 0 | |||||||
39804 | T.TKX | 0 | 0 | |||||||
39805 | T.TLM | 0 | 0 | |||||||
39806 | T.TLQ | 0 | 0 | |||||||
39807 | T.TLR | 0 | 0 | |||||||
39808 | T.TLS | 0 | 0 | |||||||
39809 | T.TMA | 0 | 0 | |||||||
39810 | T.TMF | 0 | 0 | |||||||
39811 | T.TMO | 0 | 0 | |||||||
39812 | T.TN | 0 | 0 | |||||||
39813 | T.TOC | 0 | 0 | |||||||
39814 | T.TOE | 0 | 0 | |||||||
39815 | T.TPE | 0 | 0 | |||||||
39816 | T.TPH | 0 | 0 | |||||||
39817 | T.TRL | 0 | 0 | |||||||
39818 | T.TRM | 0 | 0 | |||||||
39819 | T.TRN | 0 | 0 | |||||||
39820 | T.TRP | 0 | 0 | |||||||
39821 | T.TRS | 0 | 0 | |||||||
39822 | T.TRU | 0 | 0 | |||||||
39823 | T.TRX | 0 | 0 | |||||||
39824 | T.TRZ | 0 | 0 | |||||||
39825 | T.TSB | 0 | 0 | |||||||
39826 | T.TSN | 0 | 0 | |||||||
39827 | T.TSO | 0 | 0 | |||||||
39828 | T.TSP | 0 | 0 | |||||||
39829 | T.TTF | 0 | 0 | |||||||
39830 | T.TTM | 0 | 0 | |||||||
39831 | T.TTV | 0 | 0 | |||||||
39832 | T.TUV | 0 | 0 | |||||||
39833 | T.TVI | 0 | 0 | |||||||
39834 | T.TVX | 0 | 0 | |||||||
39835 | T.TWE | 0 | 0 | |||||||
39836 | T.TXE | 0 | 0 | |||||||
39837 | T.TYS | 0 | 0 | |||||||
39838 | T.TZC | 0 | 0 | |||||||
39839 | T.UCB | 0 | 0 | |||||||
39840 | T.UCD | 0 | 0 | |||||||
39841 | T.UDI | 0 | 0 | |||||||
39842 | T.UDT | 0 | 0 | |||||||
39843 | T.UGG | 0 | 0 | |||||||
39844 | T.UKH | 0 | 0 | |||||||
39845 | T.ULP | 0 | 0 | |||||||
39846 | T.UNS | 0 | 0 | |||||||
39847 | T.URC | 0 | 0 | |||||||
39848 | T.URG | 0 | 0 | |||||||
39849 | T.URP | 0 | 0 | |||||||
39850 | T.USM | 0 | 0 | |||||||
39851 | T.UTS | 0 | 0 | |||||||
39852 | T.V | 0 | 0 | |||||||
39853 | T.VDO | 0 | 0 | |||||||
39854 | T.VEN | 0 | 0 | |||||||
39855 | T.VES | 0 | 0 | |||||||
39856 | T.VH | 0 | 0 | |||||||
39857 | T.VN | 0 | 0 | |||||||
39858 | T.VO | 0 | 0 | |||||||
39859 | T.VOC | 0 | 0 | |||||||
39860 | T.VOY | 0 | 0 | |||||||
39861 | T.VRM | 0 | 0 | |||||||
39862 | T.VTA | 0 | 0 | |||||||
39863 | T.W | 0 | 0 | |||||||
39864 | T.WBI | 0 | 0 | |||||||
39865 | T.WE | 0 | 0 | |||||||
39866 | T.WED | 0 | 0 | |||||||
39867 | T.WFC | 0 | 0 | |||||||
39868 | T.WFD | 0 | 0 | |||||||
39869 | T.WFI | 0 | 0 | |||||||
39870 | T.WFR | 0 | 0 | |||||||
39871 | T.WFT | 0 | 0 | |||||||
39872 | T.WG | 0 | 0 | |||||||
39873 | T.WGL | 0 | 0 | |||||||
39874 | T.WGY | 0 | 0 | |||||||
39875 | T.WIC | 0 | 0 | |||||||
39876 | T.WIL | 0 | 0 | |||||||
39877 | T.WIM | 0 | 0 | |||||||
39878 | T.WIT | 0 | 0 | |||||||
39879 | T.WJX | 0 | 0 | |||||||
39880 | T.WLR | 0 | 0 | |||||||
39881 | T.WLW | 0 | 0 | |||||||
39882 | T.WMI | 0 | 0 | |||||||
39883 | T.WMT | 0 | 0 | |||||||
39884 | T.WN | 0 | 0 | |||||||
39885 | T.WPK | 0 | 0 | |||||||
39886 | T.WPO | 0 | 0 | |||||||
39887 | T.WQM | 0 | 0 | |||||||
39888 | T.WRA | 0 | 0 | |||||||
39889 | T.WRE | 0 | 0 | |||||||
39890 | T.WRL | 0 | 0 | |||||||
39891 | T.WRM | 0 | 0 | |||||||
39892 | T.WRS | 0 | 0 | |||||||
39893 | T.WS | 0 | 0 | |||||||
39894 | T.WSC | 0 | 0 | |||||||
39895 | T.WTC | 0 | 0 | |||||||
39896 | T.WTK | 0 | 0 | |||||||
39897 | T.WTY | 0 | 0 | |||||||
39898 | T.WWS | 0 | 0 | |||||||
39899 | T.WWW | 0 | 0 | |||||||
39900 | T.XCL | 0 | 0 | |||||||
39901 | T.XLF | 0 | 0 | |||||||
39902 | T.XLX | 0 | 0 | |||||||
39903 | T.XSN | 0 | 0 | |||||||
39904 | T.XTC | 0 | 0 | |||||||
39905 | T.YBM | 0 | 0 | |||||||
39906 | T.YF | 0 | 0 | |||||||
39907 | T.YRI | 0 | 0 | |||||||
39908 | T.ZAR | 0 | 0 | |||||||
39909 | T.ZCL | 0 | 0 | |||||||
39910 | T.ZEN | 0 | 0 | |||||||
39911 | TA | 200 | 80 7/8 | 80 7/8 | 80 7/8 | 80 7/8 | 79 3/8 | 80 | 200 | |
39912 | TABC | 0 | 0 | |||||||
39913 | TAC | 1000 | 6 1/2 | 6 3/8 | 6 7/8 | 0 | ||||
39914 | TACAX | 0 | 10.61 | 10.61 | 11.11 | 0 | ||||
39915 | TACC | 0 | 0 | |||||||
39916 | TACE | 0 | 0 | |||||||
39917 | TACI | 0 | 0 | |||||||
39918 | TACK | 9000 | 1.1875 | 1.0625 | 1.1875 | 1.0000 | 0.7500 | 1.1875 | 17500 | |
39919 | TACN | 2900 | 0.9375 | 1.0000 | 1.0000 | 0.9375 | 0.9375 | 1.0000 | 21800 | |
39920 | TACO | 400 | 6 1/4 | 6 1/4 | 6 3/8 | 6 1/4 | 6 1/4 | 6 3/8 | 84400 | |
39921 | TACT | 20700 | 0.0937 | 0.0937 | 0.2187 | 0 | ||||
39922 | TACX | 0 | 0 | |||||||
39923 | TAD | 100 | 28 | 26 | 26 1/2 | 0 | ||||
39924 | TADC | 0 | 0 | |||||||
39925 | TADE | 0 | 0 | |||||||
39926 | TADL | 0 | 0 | |||||||
39927 | TADM | 0 | 0 | |||||||
39928 | TADO | 0 | 0 | |||||||
39929 | TADR | 0 | 0 | |||||||
39930 | TADS | 0 | 0 | |||||||
39931 | TADT | 0 | 0 | |||||||
39932 | TADW | 0 | 0 | |||||||
39933 | TAEC | 0 | 0 | |||||||
39934 | TAECM | 100 | 63.0000 | 0 | ||||||
39935 | TAEMX | 0 | 42.46 | 42.46 | 44.69 | 0 | ||||
39936 | TAFTX | 0 | 16.17 | 16.17 | 16.98 | 0 | ||||
39937 | TAGH | 0 | 0 | |||||||
39938 | TAGJF | 0 | 3.9000 | 0 | ||||||
39939 | TAGRX | 0 | 17.54 | 17.54 | 18.46 | 0 | ||||
39940 | TAGS | 700 | 14 3/8 | 14 3/4 | 14 3/4 | 13 1/2 | 13 1/2 | 14 3/8 | 47400 | |
39941 | TAH | 0 | 0 | |||||||
39942 | TAHO | 0 | 0 | |||||||
39943 | TAI | 700 | 24 1/4 | 24 1/4 | 24 1/4 | 24 1/4 | 700 | |||
39944 | TAIB | 0 | 0 | |||||||
39945 | TAIBX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
39946 | TAIEX | 0 | 15.38 | 15.38 | 15.38 | 0 | ||||
39947 | TAIN | 0 | 0 | |||||||
39948 | TAIT | 2400 | 2 5/8 | 2 7/8 | 2 7/8 | 2 3/8 | 2 1/2 | 2 7/8 | 24700 | |
39949 | TAJ. | 0 | 0 | |||||||
39950 | TAK | 0 | 0 | |||||||
39951 | TAL | 200 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/2 | 500 | |
39952 | TALB | 0 | 0 | |||||||
39953 | TALC | 0 | 0 | |||||||
39954 | TALGX | 0 | 13.90 | 13.90 | 13.90 | 0 | ||||
39955 | TALI | 0 | 0 | |||||||
39956 | TALK | 1000 | 21 1/2 | 21 1/4 | 21 3/4 | 21 1/4 | 21 1/8 | 21 3/4 | 188000 | |
39957 | TALN | 0 | 0 | |||||||
39958 | TALS | 0 | 0 | |||||||
39959 | TALVX | 0 | 15.08 | 15.08 | 15.08 | 0 | ||||
39960 | TALX | 400 | 8 3/8 | 8 3/8 | 8 1/2 | 8 | 8 1/8 | 8 3/8 | 16900 | |
39961 | TALpB | 100 | 6 3/4 | 19 1/4 | 19 3/4 | 0 | ||||
39962 | TAM | 500 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/8 | 13 3/4 | 500 | |
39963 | TAMA | 0 | 0 | |||||||
39964 | TAMBX | 0 | 10.58 | 10.58 | 11.08 | 0 | ||||
39965 | TAMI | 0 | 0 | |||||||
39966 | TAMM | 0 | 0 | |||||||
39967 | TAMP | 300 | 0.0200 | 0.0200 | 0.1500 | 0 | ||||
39968 | TAMS | 0 | 0 | |||||||
39969 | TAMSA | 1000 | 7 1/4 | 8 | 8 | 7 1/4 | 7 1/4 | 8 | 8000 | |
39970 | TAMSU | 100 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 10 1/4 | 100 | |
39971 | TAMSW | 3800 | 2 3/32 | 2 | 2 3/32 | 2 | 2 | 2 1/4 | 8400 | |
39972 | TAN | 200 | 42 5/8 | 42 5/8 | 42 5/8 | 42 5/8 | 42 | 42 5/8 | 200 | |
39973 | TANA | 0 | 0 | |||||||
39974 | TANC | 0 | 0 | |||||||
39975 | TAND | 0 | 0 | |||||||
39976 | TANF | 0 | 0 | |||||||
39977 | TANG | 0 | 0 | |||||||
39978 | TANH | 0 | 0 | |||||||
39979 | TANI | 0 | 0 | |||||||
39980 | TANK | 5000 | 2 | 2 1/16 | 2 3/16 | 2 | 2 | 2 1/8 | 23200 | |
39981 | TANL | 0 | 0 | |||||||
39982 | TANM | 0 | 0 | |||||||
39983 | TANO | 0 | 0 | |||||||
39984 | TANP | 0 | 0 | |||||||
39985 | TANR | 0 | 0 | |||||||
39986 | TANS | 0 | 0 | |||||||
39987 | TANT | 200 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 25 3/4 | 200 | |
39988 | TANX | 0 | 0 | |||||||
39989 | TANY | 0 | 0 | |||||||
39990 | TAO | 0 | 0 | |||||||
39991 | TAO.A | 0 | 0 | |||||||
39992 | TAP | 1000 | 33 7/8 | 33 7/8 | 33 7/8 | 33 7/8 | 33 1/8 | 34 1/8 | 1000 | |
39993 | TAPD | 0 | 0 | |||||||
39994 | TAPE | 0 | 0 | |||||||
39995 | TAPI | 0 | 0 | |||||||
39996 | TAPIQ | 200 | 0.1250 | 0.0625 | 0.1562 | 0.0312 | 519900 | |||
39997 | TAPL | 0 | 0 | |||||||
39998 | TAPN | 0 | 0 | |||||||
39999 | TAPO | 0 | 0 | |||||||
40000 | TAPS | 0 | 0 | |||||||
40001 | TAPT | 0 | 0 | |||||||
40002 | TAPWQ | 400 | 0.0010 | 0 | ||||||
40003 | TAPpA | 1000 | 25 1/4 | 25 | 25 1/4 | 25 | 41300 | |||
40004 | TAPpB | 100 | 25 1/8 | 25 | 25 1/8 | 25 | 500 | |||
40005 | TAR | 23000 | 25 3/4 | 25 3/8 | 26 | 0 | ||||
40006 | TARC | 0 | 0 | |||||||
40007 | TARI | 0 | 0 | |||||||
40008 | TARO | 0 | 0 | |||||||
40009 | TAROF | 1000 | 7 1/8 | 6 7/8 | 7 1/8 | 0 | ||||
40010 | TARR | 0 | 0 | |||||||
40011 | TART | 0 | 0 | |||||||
40012 | TASA | 3800 | 1/2 | 9/16 | 9/16 | 1/2 | 1/2 | 19/32 | 25600 | |
40013 | TASGX | 0 | 16.78 | 16.78 | 16.78 | 0 | ||||
40014 | TASVX | 0 | 15.34 | 15.34 | 15.34 | 0 | ||||
40015 | TATBX | 0 | 10.40 | 10.40 | 10.40 | 0 | ||||
40016 | TATE | 0 | 0 | |||||||
40017 | TATM | 10000 | 0.0625 | 0.0625 | 0.2187 | 0 | ||||
40018 | TATS | 4000 | 0.0400 | 0.0150 | 0.0400 | 0 | ||||
40019 | TATT | 0 | 0 | |||||||
40020 | TATTF | 1000 | 1 5/16 | 1 7/32 | 1 5/16 | 1 7/32 | 1 1/4 | 1 5/16 | 10100 | |
40021 | TATW | 0 | 0 | |||||||
40022 | TATY | 0 | 0 | |||||||
40023 | TATYY | 0 | 32.2500 | 0 | ||||||
40024 | TAUSX | 0 | 9.72 | 9.72 | 10.02 | 0 | ||||
40025 | TAVFX | 0 | 25.80 | 25.80 | 25.80 | 0 | ||||
40026 | TAVI | 2500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 12 1/2 | 13 | 5000 | |
40027 | TAXE | 0 | 0 | |||||||
40028 | TAXES | 0 | 0 | |||||||
40029 | TAXI | 500 | 14 3/8 | 14 3/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 3/4 | 10400 | |
40030 | TAYD | 1000 | 4 3/8 | 4 1/4 | 4 3/8 | 4 1/4 | 4 | 4 3/8 | 4000 | |
40031 | TAYSQ | 1000 | 0.0010 | 0 | ||||||
40032 | TApA | 1200 | 26 1/4 | 26 | 26 1/4 | 26 | 2500 | |||
40033 | TApD | 400 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 400 | |||
40034 | TAw | 0 | 0 | |||||||
40035 | TB/CYHw | 5000 | 5.09 | 0 | ||||||
40036 | TB/DAIw | 5000 | 5.13 | 0 | ||||||
40037 | TBAC | 500 | 6 7/8 | 6 | 6 7/8 | 6 | 6 | 6 7/8 | 4100 | |
40038 | TBC | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 7/8 | 100 | |
40039 | TBC.A | 0 | 0 | |||||||
40040 | TBCC | 5000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 1/8 | 7 1/4 | 49800 | |
40041 | TBCI | 0 | 0 | |||||||
40042 | TBCO | 0 | 0 | |||||||
40043 | TBCOA | 500 | 9 1/8 | 8 1/4 | 9 1/8 | 8 1/4 | 8 1/2 | 9 1/8 | 59800 | |
40044 | TBCOL | 2000 | 8 1/4 | 8 1/4 | 8 3/8 | 8 1/4 | 8 1/4 | 9 1/4 | 8500 | |
40045 | TBCR | 2500 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.7500 | 20300 | |
40046 | TBCW | 0 | 0 | |||||||
40047 | TBDFX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
40048 | TBDI | 5000 | 9 | 9 | 9 | 9 | 9 | 9 1/2 | 10000 | |
40049 | TBFAX | 0 | 13.14 | 13.14 | 13.94 | 0 | ||||
40050 | TBFC | 2500 | 12.0000 | 12.0000 | 12.5000 | 12.0000 | 9.2500 | 9.7500 | 10000 | |
40051 | TBGVX | 0 | 15.42 | 15.42 | 15.42 | 0 | ||||
40052 | TBIXX | 0 | 0.47 | 3.41 | 3.48 | 18725 | ||||
40053 | TBK | 200 | 13 | 0 | ||||||
40054 | TBL | 500 | 35 5/8 | 36 3/4 | 37 1/2 | 0 | ||||
40055 | TBL.B | 0 | 0 | |||||||
40056 | TBLC | 500 | 9.2500 | 0 | ||||||
40057 | TBLI | 0 | 0 | |||||||
40058 | TBLS | 300 | 9.5000 | 9.6250 | 10.5000 | 0 | ||||
40059 | TBLUX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
40060 | TBM | 100 | 62 1/4 | 0 | ||||||
40061 | TBN | 1000 | 3/8 | 0 | ||||||
40062 | TBON | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 0 | ||||
40063 | TBONW | 5000 | 17/32 | 1/2 | 1 | 0 | ||||
40064 | TBOP | 600 | 3.3700 | 3.3750 | 3.3750 | 3.0000 | 3.0000 | 3.3750 | 6300 | |
40065 | TBP | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 200 | |||
40066 | TBPC | 0 | 0 | |||||||
40067 | TBPQ | 0 | 0 | |||||||
40068 | TBPR | 0 | 0 | |||||||
40069 | TBPT | 0 | 0 | |||||||
40070 | TBR | 500 | 75 3/4 | 75 3/4 | 75 3/4 | 75 3/4 | 74 5/8 | 75 1/4 | 500 | |
40071 | TBRC | 0 | 0 | |||||||
40072 | TBRG | 0 | 0 | |||||||
40073 | TBRI | 0 | 0 | |||||||
40074 | TBRL | 500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 1/2 | 3 7/8 | 500 | |
40075 | TBRPF | 0 | 72.8710 | 0 | ||||||
40076 | TBS | 0 | 0 | |||||||
40077 | TBS.A | 0 | 0 | |||||||
40078 | TBS.B | 0 | 0 | |||||||
40079 | TBS/A | 100 | 31 | 30 3/4 | 31 1/4 | 0 | ||||
40080 | TBS/B | 400 | 30 | 30 5/8 | 31 1/8 | 0 | ||||
40081 | TBSA | 0 | 0 | |||||||
40082 | TBSB | 10000 | 14.7500 | 0 | ||||||
40083 | TBSC | 0 | 0 | |||||||
40084 | TBSF | 0 | 0 | |||||||
40085 | TBSG | 0 | 0 | |||||||
40086 | TBSI | 0 | 0 | |||||||
40087 | TBSK | 0 | 0 | |||||||
40088 | TBSL | 0 | 0 | |||||||
40089 | TBSM | 0 | 0 | |||||||
40090 | TBSN | 0 | 0 | |||||||
40091 | TBSR | 0 | 0 | |||||||
40092 | TBST | 0 | 0 | |||||||
40093 | TBSXX | 0 | 0.47 | 3.16 | 3.22 | 4772 | ||||
40094 | TBSY | 0 | 0 | |||||||
40095 | TBT | 0 | 0 | |||||||
40096 | TBTI | 300 | 0.7500 | 0.8125 | 1.1250 | 0 | ||||
40097 | TBU/WS | 3000 | 1 | 1/4 | 5/8 | 0 | ||||
40098 | TBUD | 1000 | 16 3/4 | 16 | 16 3/4 | 16 | 16 | 16 3/4 | 152800 | |
40099 | TBUS | 700 | 4 | 4 | 4 | 4 | 4 | 4 1/2 | 1400 | |
40100 | TBUSU | 300 | 4.0000 | 0 | ||||||
40101 | TBUSW | 2000 | 3/8 | 3/8 | 9/16 | 0 | ||||
40102 | TBW | 100 | 10 | 0 | ||||||
40103 | TBWA | 0 | 0 | |||||||
40104 | TBWB | 0 | 0 | |||||||
40105 | TBWG | 0 | 0 | |||||||
40106 | TBWI | 0 | 0 | |||||||
40107 | TBWTF | 0 | 15.6450 | 0 | ||||||
40108 | TBY | 100 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 4 | 4 3/8 | 300 | |
40109 | TBYI | 0 | 0 | |||||||
40110 | TBYL | 0 | 0 | |||||||
40111 | TBYS | 0 | 0 | |||||||
40112 | TBYW | 0 | 0 | |||||||
40113 | TBYX | 0 | 0 | |||||||
40114 | TBZ | 700 | 18 1/2 | 18 | 18 3/8 | 0 | ||||
40115 | TBZI | 0 | 0 | |||||||
40116 | TBZK | 0 | 0 | |||||||
40117 | TBZL | 0 | 0 | |||||||
40118 | TBZR | 0 | 0 | |||||||
40119 | TBZT | 0 | 0 | |||||||
40120 | TBZY | 0 | 0 | |||||||
40121 | TC | 2000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 4300 | |
40122 | TCA | 100 | 30 7/8 | 33 1/2 | 34 1/8 | 0 | ||||
40123 | TCAC | 0 | 0 | |||||||
40124 | TCAH | 0 | 0 | |||||||
40125 | TCAL | 0 | 0 | |||||||
40126 | TCAM | 2500 | 10 1/2 | 10 7/8 | 11 | 10 1/2 | 10 1/2 | 11 | 191100 | |
40127 | TCAP | 0 | 0 | |||||||
40128 | TCAT | 100 | 29 1/4 | 29 1/8 | 29 3/8 | 28 7/8 | 29 1/4 | 29 3/8 | 79100 | |
40129 | TCAX | 0 | 0 | |||||||
40130 | TCB | 100 | 44 5/8 | 44 5/8 | 44 5/8 | 44 5/8 | 44 1/4 | 44 7/8 | 100 | |
40131 | TCBA | 0 | 0 | |||||||
40132 | TCBK | 500 | 22 | 22 | 22 | 21 3/4 | 21 1/2 | 22 | 23600 | |
40133 | TCBL | 0 | 0 | |||||||
40134 | TCBLX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
40135 | TCBM | 0 | 0 | |||||||
40136 | TCBO | 0 | 0 | |||||||
40137 | TCBS | 0 | 0 | |||||||
40138 | TCBT | 0 | 0 | |||||||
40139 | TCBW | 0 | 0 | |||||||
40140 | TCBY | 0 | 0 | |||||||
40141 | TCBw | 100 | 30 1/2 | 29 1/2 | 30 1/2 | 0 | ||||
40142 | TCC | 400 | 44 7/8 | 44 3/4 | 45 1/8 | 0 | ||||
40143 | TCCC | 200 | 13/16 | 13/16 | 13/16 | 13/16 | 13/16 | 1 1/4 | 400 | |
40144 | TCCE | 0 | 0 | |||||||
40145 | TCCEX | 0 | 16.67 | 16.67 | 16.67 | 0 | ||||
40146 | TCCF | 0 | 0 | |||||||
40147 | TCCG | 0 | 0 | |||||||
40148 | TCCL | 0 | 0 | |||||||
40149 | TCCN | 0 | 0 | |||||||
40150 | TCCO | 800 | 10 | 9 7/8 | 10 1/8 | 9 5/8 | 9 3/4 | 10 1/8 | 16600 | |
40151 | TCCR | 0 | 0 | |||||||
40152 | TCCT | 0 | 0 | |||||||
40153 | TCCW | 0 | 0 | |||||||
40154 | TCCXX | 0 | 0.66 | 5.09 | 5.22 | 741 | ||||
40155 | TCCp | 1000 | 25 7/8 | 25 5/8 | 26 | 25 5/8 | 25 7/8 | 26 | 75000 | |
40156 | TCDN | 200 | 5 5/8 | 5 7/8 | 6 | 5 5/8 | 5 5/8 | 6 1/8 | 70200 | |
40157 | TCDNW | 2000 | 2 1/8 | 2 | 2 1/8 | 2 | 1 7/8 | 2 1/4 | 4000 | |
40158 | TCECF | 0 | 0 | |||||||
40159 | TCED | 0 | 0 | |||||||
40160 | TCEL | 200 | 1 15/16 | 1 7/8 | 1 15/16 | 1 13/16 | 1 13/16 | 1 15/16 | 225100 | |
40161 | TCF | 0 | 0 | |||||||
40162 | TCFw | 0 | 0 | |||||||
40163 | TCG | 0 | 0 | |||||||
40164 | TCG.A | 0 | 0 | |||||||
40165 | TCGI | 200 | 32 1/4 | 31 5/8 | 32 3/8 | 31 5/8 | 32 | 32 3/8 | 235900 | |
40166 | TCGIX | 0 | 8.44 | 8.44 | 8.44 | 0 | ||||
40167 | TCGN | 10000 | 0.1250 | 0.1000 | 0.1500 | 0 | ||||
40168 | TCGTX | 0 | 10.61 | 10.61 | 10.61 | 0 | ||||
40169 | TCGV | 0 | 0 | |||||||
40170 | TCGX | 5000 | 16 11/16 | 16 3/4 | 16 3/4 | 16 1/8 | 16 1/4 | 16 3/4 | 78800 | |
40171 | TCGXX | 0 | 0.57 | 5.18 | 5.31 | 7809 | ||||
40172 | TCH | 300 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 13 | 13 3/8 | 600 | |
40173 | TCHP | 7000 | 9/16 | 11/16 | 11/16 | 9/16 | 9/16 | 5/8 | 102200 | |
40174 | TCHPW | 20000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 60000 | |
40175 | TCHS | 0 | 0 | |||||||
40176 | TCHY | 0 | 0 | |||||||
40177 | TCI | 100 | 10 | 0 | ||||||
40178 | TCIB | 0 | 0 | |||||||
40179 | TCIC | 0 | 0 | |||||||
40180 | TCICP | 14000 | 38 1/2 | 38 1/2 | 38 1/2 | 38 1/4 | 38 3/8 | 38 3/4 | 38300 | |
40181 | TCIGX | 0 | 11.75 | 11.75 | 11.75 | 0 | ||||
40182 | TCII | 200 | 7 3/8 | 7 1/8 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/8 | 400 | |
40183 | TCIM | 5000 | 0.0001 | 0 | ||||||
40184 | TCIT | 0 | 0 | |||||||
40185 | TCIX | 100 | 3 1/4 | 2 3/4 | 3 1/4 | 0 | ||||
40186 | TCIw | 0 | 9 3/4 | 10 1/4 | 0 | |||||
40187 | TCK | 200 | 15 1/2 | 15 | 15 3/4 | 0 | ||||
40188 | TCKA | 0 | 0 | |||||||
40189 | TCKAF | 0 | 0 | |||||||
40190 | TCKB | 0 | 0 | |||||||
40191 | TCKBF | 0 | 21.7900 | 0 | ||||||
40192 | TCKI | 0 | 0 | |||||||
40193 | TCKO | 0 | 0 | |||||||
40194 | TCKU | 0 | 0 | |||||||
40195 | TCLAX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
40196 | TCLB | 5000 | 0.2500 | 0 | ||||||
40197 | TCLN | 2000 | 5 1/8 | 5 1/16 | 5 7/16 | 5 | 4 7/8 | 5 1/4 | 51100 | |
40198 | TCLp | 200 | 26 1/2 | 0 | ||||||
40199 | TCM | 100 | 25 | 25 | 25 | 25 | 100 | |||
40200 | TCME | 0 | 0 | |||||||
40201 | TCMEX | 0 | 10.80 | 10.80 | 10.80 | 0 | ||||
40202 | TCMG | 500 | 2.7500 | 2.5000 | 2.7500 | 0 | ||||
40203 | TCMM | 2000 | 1.6250 | 1.7500 | 1.7500 | 1.6250 | 1.6250 | 1.8125 | 4300 | |
40204 | TCMN | 100 | 2.3750 | 0 | ||||||
40205 | TCMS | 0 | 0 | |||||||
40206 | TCMXX | 0 | 0.68 | 5.34 | 5.48 | 1406 | ||||
40207 | TCN | 0 | 0 | |||||||
40208 | TCNI | 1000 | 0.0050 | 0.0050 | 0.0150 | 0 | ||||
40209 | TCNJ | 300 | 15 | 15 | 15 | 15 | 14 5/8 | 15 | 1500 | |
40210 | TCNL | 200 | 13 3/8 | 13 1/8 | 13 3/8 | 13 1/8 | 13 1/4 | 13 3/8 | 72100 | |
40211 | TCNO | 0 | 0 | |||||||
40212 | TCNOF | 1000 | 21 5/8 | 21 7/8 | 22 1/8 | 21 5/8 | 21 5/8 | 22 | 75600 | |
40213 | TCO | 7500 | 12 | 12 | 12 | 12 | 11 5/8 | 12 1/8 | 7500 | |
40214 | TCOC | 0 | 0 | |||||||
40215 | TCOE | 0 | 0 | |||||||
40216 | TCOI | 1100 | 8.6250 | 0 | ||||||
40217 | TCOM | 0 | 0 | |||||||
40218 | TCOMA | 200 | 13 7/8 | 13 1/4 | 13 7/8 | 13 1/4 | 13 3/4 | 13 7/8 | 2626300 | |
40219 | TCOMB | 100 | 13 | 13 | 13 | 13 | 13 1/4 | 14 | 100 | |
40220 | TCOMP | 2300 | 62 1/4 | 62 | 62 1/4 | 62 | 61 1/2 | 63 | 4700 | |
40221 | TCON | 0 | 0 | |||||||
40222 | TCOR | 0 | 0 | |||||||
40223 | TCOS | 0 | 0 | |||||||
40224 | TCOT | 0 | 0 | |||||||
40225 | TCOZ | 0 | 0 | |||||||
40226 | TCPGX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
40227 | TCPI | 1000 | 9 3/8 | 8 3/4 | 10 1/4 | 8 5/8 | 9 1/4 | 10 | 94300 | |
40228 | TCPN | 1400 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.5000 | 1400 | |
40229 | TCPXX | 0 | 0.54 | 5.27 | 5.40 | 28771 | ||||
40230 | TCRXX | 0 | 0.62 | 4.99 | 5.14 | 1492 | ||||
40231 | TCSCX | 0 | 17.47 | 17.47 | 17.47 | 0 | ||||
40232 | TCSF | 0 | 0 | |||||||
40233 | TCSFY | 0 | 31.5000 | 0 | ||||||
40234 | TCSGX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
40235 | TCSI | 600 | 8 5/8 | 8 3/4 | 8 3/4 | 8 1/4 | 8 1/2 | 8 5/8 | 193000 | |
40236 | TCSR | 0 | 0 | |||||||
40237 | TCSRF | 0 | 0 | |||||||
40238 | TCST | 0 | 0 | |||||||
40239 | TCT | 600 | 14 5/8 | 14 3/8 | 14 3/4 | 0 | ||||
40240 | TCTC | 200 | 31 1/2 | 33 | 33 | 31 1/2 | 30 1/2 | 33 | 5200 | |
40241 | TCTM | 0 | 0 | |||||||
40242 | TCTQ | 0 | 0 | |||||||
40243 | TCTTX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
40244 | TCTV | 600 | 5 1/4 | 5 1/4 | 5 5/16 | 5 1/4 | 5 1/4 | 5 19/32 | 14400 | |
40245 | TCTVW | 6000 | 1 13/32 | 1 5/8 | 1 5/8 | 1 13/32 | 1 15/32 | 1 19/32 | 17600 | |
40246 | TCTY | 0 | 0 | |||||||
40247 | TCUGX | 0 | 9.82 | 9.82 | 9.82 | 0 | ||||
40248 | TCUMX | 0 | 9.79 | 9.79 | 9.79 | 0 | ||||
40249 | TCUXX | 0 | 0.18 | 5.31 | 5.48 | 3391 | ||||
40250 | TCWXX | 0 | 0.54 | 5.03 | 5.16 | 2242 | ||||
40251 | TCX | 0 | 192.39 | 192.03 | 193.79 | 191.49 | 191.72 | 192.68 | 0 | |
40252 | TCXU | 0 | 0 | |||||||
40253 | TCXUF | 0 | 0 | |||||||
40254 | TCXW | 0 | 0 | |||||||
40255 | TCXWF | 1500 | 3/32 | 3/32 | 3/32 | 3/32 | 3/32 | 1/8 | 1500 | |
40256 | TCXX | 0 | 0 | |||||||
40257 | TCXXF | 1000 | 7/32 | 7/32 | 1/4 | 5/32 | 3/16 | 7/32 | 144500 | |
40258 | TCY | 0 | 0 | |||||||
40259 | TD | 100 | 27 | 27 | 27 | 27 | 26 5/8 | 27 | 100 | |
40260 | TDAD | 0 | 0 | |||||||
40261 | TDAS | 0 | 0 | |||||||
40262 | TDAY | 100 | 30 3/8 | 30 1/2 | 31 1/2 | 0 | ||||
40263 | TDCA | 400 | 10 5/8 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 2100 | |
40264 | TDCHF | 0 | 18.2851 | 0 | ||||||
40265 | TDCX | 0 | 0 | |||||||
40266 | TDCZ | 0 | 0 | |||||||
40267 | TDD/A | 7800 | 5/8 | 5/8 | 5/8 | 5/8 | 1/2 | 3/4 | 7800 | |
40268 | TDD/B | 1300 | 1 1/4 | 0 | ||||||
40269 | TDDA | 0 | 0 | |||||||
40270 | TDDB | 0 | 0 | |||||||
40271 | TDE | 0 | 0 | |||||||
40272 | TDF | 800 | 15 5/8 | 15 1/2 | 15 5/8 | 15 1/2 | 15 3/8 | 15 3/4 | 5700 | |
40273 | TDG | 0 | 0 | |||||||
40274 | TDGI | 0 | 0 | |||||||
40275 | TDGO | 1000 | 9 1/4 | 9 | 9 1/2 | 9 | 9 | 9 1/2 | 29600 | |
40276 | TDHC | 300 | 23 1/4 | 23 1/4 | 23 3/4 | 0 | ||||
40277 | TDI | 100 | 22 | 0 | ||||||
40278 | TDIT | 800 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.3750 | 1800 | |
40279 | TDK | 200 | 61 3/8 | 0 | ||||||
40280 | TDKA | 0 | 0 | |||||||
40281 | TDKI | 0 | 0 | |||||||
40282 | TDKL | 0 | 0 | |||||||
40283 | TDKM | 0 | 0 | |||||||
40284 | TDKN | 0 | 0 | |||||||
40285 | TDKO | 0 | 0 | |||||||
40286 | TDKR | 0 | 0 | |||||||
40287 | TDKT | 0 | 0 | |||||||
40288 | TDM | 200 | 14 1/8 | 13 5/8 | 14 | 0 | ||||
40289 | TDMC | 0 | 0 | |||||||
40290 | TDMD | 0 | 0 | |||||||
40291 | TDME | 0 | 0 | |||||||
40292 | TDMG | 0 | 0 | |||||||
40293 | TDMI | 0 | 0 | |||||||
40294 | TDML | 0 | 0 | |||||||
40295 | TDMM | 0 | 0 | |||||||
40296 | TDMN | 0 | 0 | |||||||
40297 | TDMO | 0 | 0 | |||||||
40298 | TDMP | 0 | 0 | |||||||
40299 | TDMR | 0 | 0 | |||||||
40300 | TDMS | 0 | 0 | |||||||
40301 | TDMT | 0 | 0 | |||||||
40302 | TDMTX | 0 | 15.30 | 15.30 | 15.45 | 0 | ||||
40303 | TDMV | 0 | 0 | |||||||
40304 | TDMW | 0 | 0 | |||||||
40305 | TDMX | 0 | 0 | |||||||
40306 | TDMZ | 0 | 0 | |||||||
40307 | TDN/WS | 0 | 0 | |||||||
40308 | TDNN | 0 | 0 | |||||||
40309 | TDNP | 0 | 0 | |||||||
40310 | TDOXX | 0 | 0 | |||||||
40311 | TDP | 200 | 19 1/2 | 19 1/2 | 19 5/8 | 19 1/2 | 19 1/4 | 19 5/8 | 1400 | |
40312 | TDPC | 0 | 0 | |||||||
40313 | TDPD | 0 | 0 | |||||||
40314 | TDPG | 0 | 0 | |||||||
40315 | TDPK | 0 | 0 | |||||||
40316 | TDPL | 0 | 0 | |||||||
40317 | TDPP | 0 | 0 | |||||||
40318 | TDPS | 0 | 0 | |||||||
40319 | TDPT | 0 | 0 | |||||||
40320 | TDRS | 0 | 0 | |||||||
40321 | TDRT | 0 | 0 | |||||||
40322 | TDS | 100 | 38 3/4 | 37 7/8 | 38 1/4 | 0 | ||||
40323 | TDSA | 0 | 0 | |||||||
40324 | TDSC | 1500 | 10 | 10 1/8 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 54600 | |
40325 | TDSE | 0 | 0 | |||||||
40326 | TDSF | 0 | 0 | |||||||
40327 | TDSI | 0 | 0 | |||||||
40328 | TDSL | 0 | 0 | |||||||
40329 | TDSM | 0 | 0 | |||||||
40330 | TDSO | 0 | 0 | |||||||
40331 | TDSR | 0 | 0 | |||||||
40332 | TDSS | 0 | 0 | |||||||
40333 | TDSY | 0 | 0 | |||||||
40334 | TDT | 2000 | 8 1/4 | 8 1/8 | 8 1/2 | 0 | ||||
40335 | TDW | 200 | 44 5/8 | 45 3/4 | 45 3/4 | 44 5/8 | 44 1/4 | 44 3/4 | 1000 | |
40336 | TDWA | 0 | 0 | |||||||
40337 | TDWC | 0 | 0 | |||||||
40338 | TDWE | 0 | 0 | |||||||
40339 | TDWF | 0 | 0 | |||||||
40340 | TDWI | 0 | 0 | |||||||
40341 | TDWM | 0 | 0 | |||||||
40342 | TDWN | 0 | 0 | |||||||
40343 | TDWO | 0 | 0 | |||||||
40344 | TDWP | 0 | 0 | |||||||
40345 | TDWPP | 0 | 0 | |||||||
40346 | TDWR | 0 | 0 | |||||||
40347 | TDWS | 0 | 0 | |||||||
40348 | TDWT | 0 | 0 | |||||||
40349 | TDWW | 0 | 0 | |||||||
40350 | TDX | 0 | 0 | |||||||
40351 | TDXX | 0 | 0 | |||||||
40352 | TDY | 300 | 39 | 39 5/8 | 41 1/2 | 0 | ||||
40353 | TDYA | 0 | 0 | |||||||
40354 | TDYC | 0 | 0 | |||||||
40355 | TDYE | 0 | 0 | |||||||
40356 | TDYG | 0 | 0 | |||||||
40357 | TDYI | 0 | 0 | |||||||
40358 | TDYK | 0 | 0 | |||||||
40359 | TDYL | 0 | 0 | |||||||
40360 | TDYN | 5000 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.2100 | 7200 | |
40361 | TDYO | 0 | 0 | |||||||
40362 | TDYS | 0 | 0 | |||||||
40363 | TDYT | 0 | 0 | |||||||
40364 | TDYV | 0 | 0 | |||||||
40365 | TDYW | 0 | 0 | |||||||
40366 | TDYpE | 700 | 15 1/2 | 0 | ||||||
40367 | TE | 100 | 24 1/8 | 24 1/4 | 24 3/8 | 24 1/8 | 24 1/8 | 24 3/8 | 3700 | |
40368 | TEA | 100 | 12 3/4 | 12 5/8 | 13 1/8 | 0 | ||||
40369 | TEAL | 100 | 16 3/4 | 17 1/4 | 17 1/4 | 16 1/4 | 16 1/4 | 16 3/4 | 20300 | |
40370 | TEAM | 1000 | 20 3/4 | 20 1/2 | 20 7/8 | 20 1/4 | 20 3/4 | 20 7/8 | 180100 | |
40371 | TEATX | 0 | 16.80 | 16.80 | 16.97 | 0 | ||||
40372 | TEAXX | 0 | 0.49 | 2.84 | 2.91 | 1542 | ||||
40373 | TEBP | 0 | 0 | |||||||
40374 | TEC | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 1/2 | 11 1/8 | 100 | |
40375 | TECAX | 0 | 9.53 | 9.53 | 9.53 | 0 | ||||
40376 | TECC | 400 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
40377 | TECD | 2300 | 28 3/4 | 29 | 29 1/4 | 28 3/8 | 28 3/4 | 28 7/8 | 323300 | |
40378 | TECF | 0 | 0 | |||||||
40379 | TECH | 3800 | 22 9/64 | 23 1/4 | 23 7/16 | 22 1/8 | 22 1/8 | 22 3/4 | 18600 | |
40380 | TECI | 0 | 0 | |||||||
40381 | TECK | 0 | 0 | |||||||
40382 | TECL | 0 | 0 | |||||||
40383 | TECM | 0 | 0 | |||||||
40384 | TECN | 20000 | 13 5/8 | 13 5/8 | 14 | 0 | ||||
40385 | TECT | 0 | 0 | |||||||
40386 | TECU | 0 | 0 | |||||||
40387 | TECUA | 3500 | 58 1/4 | 58 1/4 | 59 | 58 | 58 | 58 1/2 | 53200 | |
40388 | TECUB | 1000 | 54 | 54 | 54 | 53 3/4 | 53 3/4 | 54 | 5500 | |
40389 | TECX | 0 | 0 | |||||||
40390 | TECY | 0 | 0 | |||||||
40391 | TED | 0 | 0 | |||||||
40392 | TEDA | 0 | 0 | |||||||
40393 | TEDB | 0 | 0 | |||||||
40394 | TEDBL | 100 | 52.1250 | 0 | ||||||
40395 | TEDBN | 200 | 89.3750 | 87.5000 | 89.3750 | 87.5000 | 300 | |||
40396 | TEDBP | 100 | 48.8500 | 48.8500 | 48.8500 | 48.8500 | 100 | |||
40397 | TEDMX | 0 | 15.48 | 15.48 | 16.42 | 0 | ||||
40398 | TEDO | 0 | 0 | |||||||
40399 | TEDP | 0 | 0 | |||||||
40400 | TEDR | 0 | 0 | |||||||
40401 | TEDpA | 100 | 94 | 94 | 94 | 94 | 100 | |||
40402 | TEDpB | 500 | 47 1/4 | 47 1/4 | 47 1/4 | 47 1/4 | 500 | |||
40403 | TEDpC | 120 | 89 | 0 | ||||||
40404 | TEDpD | 100 | 98 1/4 | 0 | ||||||
40405 | TEDpE | 200 | 25 | 25 | 25 | 25 | 400 | |||
40406 | TEDpF | 500 | 26 | 26 | 26 | 26 | 500 | |||
40407 | TEDpK | 100 | 20 7/8 | 0 | ||||||
40408 | TEDpL | 23000 | 22 33/64 | 23 33/64 | 23 33/64 | 22 33/64 | 23000 | |||
40409 | TEE | 200 | 28 3/8 | 27 3/8 | 28 | 0 | ||||
40410 | TEEB | 0 | 0 | |||||||
40411 | TEEE | 0 | 0 | |||||||
40412 | TEEMX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
40413 | TEEN | 0 | 0 | |||||||
40414 | TEET | 0 | 0 | |||||||
40415 | TEF | 100 | 66 3/4 | 66 3/4 | 66 7/8 | 66 3/4 | 66 5/8 | 67 | 2600 | |
40416 | TEFA | 0 | 0 | |||||||
40417 | TEFC | 0 | 0 | |||||||
40418 | TEFI | 0 | 0 | |||||||
40419 | TEFTX | 0 | 10.09 | 10.09 | 10.19 | 0 | ||||
40420 | TEFX | 0 | 0 | |||||||
40421 | TEFZ | 0 | 0 | |||||||
40422 | TEGAX | 0 | 12.40 | 12.40 | 13.16 | 0 | ||||
40423 | TEGBX | 0 | 10.23 | 10.23 | 10.33 | 0 | ||||
40424 | TEGEX | 0 | 11.55 | 11.55 | 12.25 | 0 | ||||
40425 | TEGIX | 0 | 11.29 | 11.29 | 11.98 | 0 | ||||
40426 | TEGLX | 0 | 11.20 | 11.20 | 11.31 | 0 | ||||
40427 | TEGOX | 0 | 15.09 | 15.09 | 16.01 | 0 | ||||
40428 | TEGPX | 0 | 14.95 | 14.95 | 15.10 | 0 | ||||
40429 | TEGTX | 0 | 19.16 | 19.16 | 19.35 | 0 | ||||
40430 | TEHI | 10000 | 0.0300 | 0.0250 | 0.0550 | 0 | ||||
40431 | TEI | 1700 | 12 1/8 | 12 1/8 | 12 1/2 | 0 | ||||
40432 | TEIC | 0 | 0 | |||||||
40433 | TEICC | 0 | 0 | |||||||
40434 | TEIM | 10000 | 0.0850 | 0.1000 | 0.1000 | 0.0850 | 0.0800 | 0.0950 | 28200 | |
40435 | TEIN | 150 | 3.4016 | 0 | ||||||
40436 | TEJ | 200 | 44 | 44 | 44 | 44 | 200 | |||
40437 | TEJA | 0 | 0 | |||||||
40438 | TEJH | 0 | 0 | |||||||
40439 | TEJI | 0 | 0 | |||||||
40440 | TEJP | 0 | 0 | |||||||
40441 | TEJU | 0 | 0 | |||||||
40442 | TEJV | 0 | 0 | |||||||
40443 | TEJp | 1000 | 26 5/8 | 0 | ||||||
40444 | TEJpA | 55500 | 52 3/8 | 0 | ||||||
40445 | TEJw | 0 | 0 | |||||||
40446 | TEK | 100 | 48 | 48 1/8 | 48 1/8 | 48 | 47 1/2 | 48 1/2 | 1100 | |
40447 | TEK.A | 0 | 0 | |||||||
40448 | TEK.B | 0 | 0 | |||||||
40449 | TEKC | 20000 | 0.5200 | 0.5400 | 0.5400 | 0.5200 | 0.5000 | 0.5400 | 65200 | |
40450 | TEKD | 0 | 0 | |||||||
40451 | TEKF | 0 | 0 | |||||||
40452 | TEKG | 0 | 0 | |||||||
40453 | TEKH | 0 | 0 | |||||||
40454 | TEKI | 0 | 0 | |||||||
40455 | TEKL | 0 | 0 | |||||||
40456 | TEKM | 0 | 0 | |||||||
40457 | TEKN | 0 | 0 | |||||||
40458 | TEKP | 0 | 0 | |||||||
40459 | TEKR | 0 | 0 | |||||||
40460 | TEKS | 0 | 0 | |||||||
40461 | TEKT | 0 | 0 | |||||||
40462 | TEKW | 0 | 0 | |||||||
40463 | TEKX | 0 | 0 | |||||||
40464 | TEL | 200 | 1 1/2 | 1 3/8 | 1 3/4 | 0 | ||||
40465 | TEL.X | 0 | 0 | |||||||
40466 | TEL.Y | 0 | 0 | |||||||
40467 | TELA | 0 | 0 | |||||||
40468 | TELAX | 0 | 10.86 | 10.86 | 11.52 | 0 | ||||
40469 | TELC | 6100 | 17 5/8 | 18 | 18 | 17 3/8 | 17 3/8 | 17 7/8 | 30000 | |
40470 | TELE | 1000 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 1/4 | 1 3/4 | 1000 | |
40471 | TELEU | 4000 | 4 1/4 | 4 1/4 | 4 5/16 | 4 1/4 | 4 1/4 | 4 1/2 | 11100 | |
40472 | TELEW | 5000 | 7/32 | 1/4 | 9/32 | 5/32 | 3/16 | 9/32 | 42000 | |
40473 | TELF | 0 | 0 | |||||||
40474 | TELG | 0 | 0 | |||||||
40475 | TELGF | 0 | 0 | |||||||
40476 | TELK | 500 | 3.4375 | 0 | ||||||
40477 | TELL | 2000 | 2 7/8 | 2 3/4 | 2 7/8 | 2 3/4 | 2 3/4 | 3 | 3200 | |
40478 | TELLW | 1000 | 9/32 | 9/32 | 9/32 | 9/32 | 9/32 | 1/2 | 4100 | |
40479 | TELM | 1600 | 0.3125 | 0.2500 | 0.3125 | 0.1562 | 0.0625 | 0.3125 | 16800 | |
40480 | TELO | 0 | 0 | |||||||
40481 | TELOZ | 100 | 1.0625 | 1.0625 | 1.2812 | 0 | ||||
40482 | TELR | 0 | 0 | |||||||
40483 | TELS | 700 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 19/32 | 3700 | |
40484 | TELT | 2200 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/2 | 3 | 3 1/2 | 2200 | |
40485 | TELU | 200 | 21 1/4 | 20 | 21 1/4 | 20 | 20 | 21 1/4 | 400 | |
40486 | TELV | 2000 | 7/16 | 13/32 | 15/32 | 13/32 | 7/16 | 15/32 | 110600 | |
40487 | TEMD | 4200 | 7/16 | 3/8 | 7/16 | 5/16 | 5/16 | 7/16 | 14500 | |
40488 | TEMDW | 1500 | 1/16 | 1/16 | 7/32 | 0 | ||||
40489 | TEMFX | 0 | 10.18 | 10.18 | 10.80 | 0 | ||||
40490 | TEMGX | 0 | 8.40 | 8.40 | 8.91 | 0 | ||||
40491 | TEMMX | 0 | 8.60 | 8.60 | 8.60 | 0 | ||||
40492 | TEMP | 0 | 0 | |||||||
40493 | TEMRX | 0 | 14.45 | 14.45 | 15.33 | 0 | ||||
40494 | TEMUX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
40495 | TEMWX | 0 | 16.52 | 16.52 | 17.53 | 0 | ||||
40496 | TEMXX | 0 | 0.47 | 2.93 | 3.02 | 5556 | ||||
40497 | TEN | 200 | 51 7/8 | 51 3/8 | 52 1/2 | 51 3/8 | 51 1/4 | 51 7/8 | 3000 | |
40498 | TENA | 0 | 0 | |||||||
40499 | TENB | 0 | 0 | |||||||
40500 | TENC | 0 | 0 | |||||||
40501 | TEND | 0 | 0 | |||||||
40502 | TENG | 0 | 0 | |||||||
40503 | TENGF | 0 | 63 | 68 | 0 | |||||
40504 | TENH | 0 | 0 | |||||||
40505 | TENI | 0 | 0 | |||||||
40506 | TENL | 0 | 0 | |||||||
40507 | TENM | 0 | 0 | |||||||
40508 | TENO | 7500 | 0.0300 | 0.0400 | 0.0700 | 0 | ||||
40509 | TENP | 0 | 0 | |||||||
40510 | TENR | 0 | 0 | |||||||
40511 | TENS | 0 | 0 | |||||||
40512 | TENSF | 0 | 0 | |||||||
40513 | TENT | 0 | 0 | |||||||
40514 | TENU | 0 | 0 | |||||||
40515 | TENW | 0 | 0 | |||||||
40516 | TENWF | 5000 | 1/16 | 1/32 | 3/32 | 0 | ||||
40517 | TENX | 0 | 0 | |||||||
40518 | TENXF | 200 | 6 1/2 | 6 11/16 | 7 | 6 1/2 | 6 1/2 | 6 11/16 | 47500 | |
40519 | TENY | 0 | 0 | |||||||
40520 | TENZ | 0 | 0 | |||||||
40521 | TENpB | 200 | 102 1/4 | 102 1/4 | 102 1/4 | 102 1/4 | 200 | |||
40522 | TEO | 100 | 39 1/4 | 39 1/2 | 39 7/8 | 0 | ||||
40523 | TEOC | 0 | 0 | |||||||
40524 | TEOM | 0 | 0 | |||||||
40525 | TEOX | 0 | 0 | |||||||
40526 | TEP | 100 | 18 7/8 | 19 | 19 | 18 7/8 | 18 5/8 | 19 | 600 | |
40527 | TEPF | 100 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | 100 | |||
40528 | TEPI | 0 | 0 | |||||||
40529 | TEPLX | 0 | 19.34 | 19.34 | 20.52 | 0 | ||||
40530 | TEPO | 20000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
40531 | TEPS | 0 | 0 | |||||||
40532 | TEQUX | 0 | 12.47 | 12.47 | 12.47 | 0 | ||||
40533 | TER | 200 | 24 | 24 1/4 | 24 1/4 | 23 1/2 | 23 7/8 | 24 1/4 | 3600 | |
40534 | TERA | 400 | 6 | 6 1/8 | 6 1/4 | 5 7/8 | 5 7/8 | 6 1/4 | 9400 | |
40535 | TERAW | 1300 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 2 1/8 | 1500 | |
40536 | TERC | 0 | 0 | |||||||
40537 | TERE | 0 | 0 | |||||||
40538 | TERI | 3500 | 0.1562 | 0.1562 | 0.5625 | 0 | ||||
40539 | TERM | 0 | 0 | |||||||
40540 | TERN | 0 | 0 | |||||||
40541 | TERR | 0 | 0 | |||||||
40542 | TERS | 0 | 0 | |||||||
40543 | TERSX | 0 | 14.35 | 14.35 | 14.49 | 0 | ||||
40544 | TERT | 0 | 0 | |||||||
40545 | TERW | 0 | 0 | |||||||
40546 | TERX | 0 | 0 | |||||||
40547 | TES1T | 0 | 0 | |||||||
40548 | TESC | 200 | 4 1/4 | 4 1/16 | 4 1/4 | 4 | 4 | 4 1/4 | 33000 | |
40549 | TESCP | 400 | 4 7/8 | 4 7/8 | 5 5/8 | 0 | ||||
40550 | TESG | 0 | 0 | |||||||
40551 | TESGX | 0 | 8.33 | 8.33 | 8.41 | 0 | ||||
40552 | TESI | 300 | 14.5000 | 0 | ||||||
40553 | TESP | 0 | 0 | |||||||
40554 | TESS | 200 | 37 | 36 1/2 | 37 | 36 3/8 | 36 | 37 | 5000 | |
40555 | TEST | 100 | 10 7/8 | 10 7/8 | 10 7/8 | 10 3/4 | 10 3/4 | 10 7/8 | 5500 | |
40556 | TESTA | 1000 | 18 | 18 | 18 1/8 | 17 7/8 | 16 | 16 1/8 | 31500 | |
40557 | TESTB | 1000 | 10 3/4 | 10 7/8 | 11 | 10 5/8 | 10 3/4 | 10 7/8 | 17200 | |
40558 | TESTC | 500 | 10 1/16 | 10 1/16 | 10 1/16 | 9 7/8 | 5000 | |||
40559 | TESTL | 0 | 0 | |||||||
40560 | TESTM | 100 | 17 3/8 | 15 | 16 | 0 | ||||
40561 | TESTP | 0 | 0 | |||||||
40562 | TESTS | 0 | 7.1250 | 11.0000 | 0 | |||||
40563 | TEVE | 6000 | 0.0312 | 0.0312 | 0.0700 | 0 | ||||
40564 | TEVI | 0 | 0 | |||||||
40565 | TEVIY | 1500 | 46 3/8 | 44 3/4 | 46 5/8 | 44 3/4 | 46 1/4 | 46 1/2 | 668300 | |
40566 | TEVT | 6000 | 0.1200 | 0.0800 | 0.1300 | 0 | ||||
40567 | TEWTX | 0 | 16.36 | 16.36 | 16.53 | 0 | ||||
40568 | TEX | 100 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 2500 | |||
40569 | TEXS | 0 | 0 | |||||||
40570 | TEXSF | 1000 | 0.8125 | 0.6875 | 0.8125 | 0 | ||||
40571 | TFA | 1200 | 9 1/8 | 9 | 9 1/8 | 9 | 8 7/8 | 9 1/4 | 2400 | |
40572 | TFB | 100 | 9 1/4 | 9 1/8 | 9 1/2 | 0 | ||||
40573 | TFBC | 0 | 0 | |||||||
40574 | TFC | 600 | 9 | 8 3/4 | 9 3/8 | 0 | ||||
40575 | TFC.A | 0 | 0 | |||||||
40576 | TFCE | 1000 | 2 | 2 | 2 1/8 | 1 3/4 | 2 | 2 1/4 | 173900 | |
40577 | TFCH | 1000 | 3.7500 | 4.2500 | 4.2500 | 3.7500 | 3.6250 | 4.0000 | 95700 | |
40578 | TFCO | 2000 | 6 3/4 | 7 3/4 | 7 3/4 | 6 1/2 | 6 3/4 | 8 1/4 | 18500 | |
40579 | TFCXX | 0 | 0.75 | 3.02 | 3.09 | 1261 | ||||
40580 | TFD | 0 | 0 | |||||||
40581 | TFDXX | 0 | 0.49 | 5.17 | 5.35 | 14630 | ||||
40582 | TFEQX | 0 | 16.57 | 16.57 | 16.57 | 0 | ||||
40583 | TFFI | 5000 | 1.3750 | 1.4375 | 1.4375 | 1.3750 | 1.3125 | 1.5000 | 20000 | |
40584 | TFFIF | 0 | 0 | |||||||
40585 | TFFJJ | 0 | 0 | |||||||
40586 | TFFXX | 0 | 0.24 | 5.10 | 5.23 | 2943 | ||||
40587 | TFG/U | 7600 | 11 7/8 | 12 1/8 | 12 1/8 | 11 7/8 | 11 3/4 | 12 1/8 | 164100 | |
40588 | TFGI | 0 | 0 | |||||||
40589 | TFGR | 0 | 0 | |||||||
40590 | TFGT | 0 | 0 | |||||||
40591 | TFI/A | 0 | 0 | |||||||
40592 | TFIC | 0 | 0 | |||||||
40593 | TFIN | 100000 | 0.0050 | 0.0050 | 0.0250 | 0 | ||||
40594 | TFIXX | 0 | 0.54 | 2.91 | 2.95 | 14444 | ||||
40595 | TFIp | 600 | 23 3/8 | 23 1/4 | 23 3/8 | 23 5/32 | 14600 | |||
40596 | TFIpA | 200 | 25 3/8 | 25 1/4 | 25 3/8 | 25 1/8 | 26700 | |||
40597 | TFLH | 0 | 0 | |||||||
40598 | TFMXX | 0 | 0.53 | 2.92 | 2.97 | 53729 | ||||
40599 | TFON | 0 | 0 | |||||||
40600 | TFONF | 0 | 1.5312 | 0 | ||||||
40601 | TFONY | 4900 | 1 15/32 | 1 7/16 | 1 15/32 | 1 7/16 | 1 15/32 | 1 1/2 | 1256500 | |
40602 | TFP | 0 | 0 | |||||||
40603 | TFPU | 1000 | 17.5000 | 18.0000 | 18.0000 | 17.5000 | 17.7500 | 21.0000 | 7500 | |
40604 | TFRC | 2000 | 7 | 7 | 7 3/8 | 7 | 6 3/4 | 7 1/8 | 13500 | |
40605 | TFRY | 5200 | 0.1650 | 0.1600 | 0.1650 | 0.1550 | 0.1550 | 0.1650 | 466400 | |
40606 | TFS | 1500 | 11 7/8 | 12 | 12 3/8 | 0 | ||||
40607 | TFSS | 0 | 0 | |||||||
40608 | TFST | 0 | 0 | |||||||
40609 | TFSXX | 0 | 0.54 | 3.06 | 3.10 | 2675 | ||||
40610 | TFT | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 9 7/8 | 10 3/8 | 300 | |
40611 | TFTJ | 0 | 0 | |||||||
40612 | TFTX | 0 | 0 | |||||||
40613 | TFTXX | 0 | 0.49 | 4.44 | 4.83 | 994 | ||||
40614 | TFVAX | 0 | 16.03 | 16.03 | 16.83 | 0 | ||||
40615 | TFVI | 1000 | 2.2500 | 2.2500 | 2.7500 | 0 | ||||
40616 | TFX | 100 | 49 1/2 | 49 5/8 | 49 5/8 | 49 1/2 | 49 3/8 | 49 3/4 | 200 | |
40617 | TFXC | 0 | 0 | |||||||
40618 | TFXI | 0 | 0 | |||||||
40619 | TFXL | 0 | 0 | |||||||
40620 | TFXX | 0 | 0 | |||||||
40621 | TFYP | 1000 | 5.5000 | 0 | ||||||
40622 | TG | 200 | 40 1/4 | 39 1/4 | 40 1/8 | 0 | ||||
40623 | TG/WD | 0 | 0 | |||||||
40624 | TGAL | 500 | 5 1/2 | 6 | 6 1/2 | 5 1/2 | 5 1/2 | 5 7/8 | 33400 | |
40625 | TGB | 1000 | 9 11/16 | 0 | ||||||
40626 | TGBR | 0 | 0 | |||||||
40627 | TGBRY | 1000 | 1 1/2 | 1 1/4 | 1 1/2 | 0 | ||||
40628 | TGBW | 0 | 0 | |||||||
40629 | TGBZ | 0 | 0 | |||||||
40630 | TGBw | 3000 | 9 3/8 | 9 3/8 | 9 1/2 | 0 | ||||
40631 | TGCI | 15000 | 1 5/16 | 1 1/4 | 1 7/8 | 0 | ||||
40632 | TGCO | 0 | 0 | |||||||
40633 | TGCXX | 0 | 0.41 | 4.92 | 5.04 | 6007 | ||||
40634 | TGEN | 1000 | 3 7/8 | 4 | 4 | 3 7/8 | 3 7/8 | 4 | 10500 | |
40635 | TGENW | 0 | 0 | |||||||
40636 | TGET | 1000 | 34 1/4 | 35 1/8 | 35 1/4 | 34 | 34 | 34 3/8 | 262300 | |
40637 | TGF | 200 | 15 3/8 | 15 3/8 | 16 1/4 | 0 | ||||
40638 | TGFG | 0 | 0 | |||||||
40639 | TGFGY | 0 | 0 | |||||||
40640 | TGFXX | 0 | 0.50 | 4.87 | 5.08 | 9005 | ||||
40641 | TGG | 2000 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 | 7 3/8 | 2000 | |
40642 | TGGB | 0 | 0 | |||||||
40643 | TGGC | 0 | 0 | |||||||
40644 | TGGN | 0 | 0 | |||||||
40645 | TGGS | 0 | 0 | |||||||
40646 | TGGZ | 0 | 0 | |||||||
40647 | TGIAX | 0 | 15.32 | 15.32 | 16.25 | 0 | ||||
40648 | TGIC | 500 | 30 1/4 | 30 1/4 | 30 1/4 | 29 1/4 | 29 1/4 | 30 1/4 | 4100 | |
40649 | TGIE | 200 | 0.2500 | 0.2500 | 0.5625 | 0 | ||||
40650 | TGIIX | 0 | 12.55 | 12.55 | 13.32 | 0 | ||||
40651 | TGIS | 200 | 9 | 9 1/8 | 9 1/8 | 9 | 8 1/4 | 9 | 800 | |
40652 | TGITX | 0 | 12.44 | 12.44 | 12.57 | 0 | ||||
40653 | TGK | 0 | 0 | |||||||
40654 | TGL | 1400 | 7/8 | 7/8 | 7/8 | 13/16 | 3000 | |||
40655 | TGL.W | 0 | 0 | |||||||
40656 | TGL/WS | 1000 | 3/16 | 0 | ||||||
40657 | TGLE | 0 | 0 | |||||||
40658 | TGLEF | 500 | 1 7/16 | 1 1/2 | 1 11/16 | 1 7/16 | 1 7/16 | 1 5/8 | 23800 | |
40659 | TGLP | 0 | 0 | |||||||
40660 | TGLR | 0 | 0 | |||||||
40661 | TGMBX | 0 | 10.31 | 10.31 | 10.31 | 0 | ||||
40662 | TGMXX | 0 | 0.86 | 4.78 | 4.88 | 2999 | ||||
40663 | TGN | 500 | 28 | 27 | 27 7/8 | 0 | ||||
40664 | TGNB | 0 | 0 | |||||||
40665 | TGNG | 0 | 0 | |||||||
40666 | TGNI | 0 | 0 | |||||||
40667 | TGNM | 0 | 0 | |||||||
40668 | TGNR | 0 | 0 | |||||||
40669 | TGO | 0 | 0 | |||||||
40670 | TGPA | 0 | 0 | |||||||
40671 | TGPAF | 1600 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 5/32 | 3200 | |
40672 | TGPL | 0 | 0 | |||||||
40673 | TGPLN | 0 | 0 | |||||||
40674 | TGRRY | 0 | 0 | |||||||
40675 | TGS | 300 | 12 1/4 | 12 1/8 | 12 5/8 | 0 | ||||
40676 | TGSC | 0 | 0 | |||||||
40677 | TGSI | 200 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 5/8 | 1 3/4 | 1400 | |
40678 | TGSIW | 1200 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 7/32 | 1200 | |
40679 | TGST | 0 | 0 | |||||||
40680 | TGSTN | 0 | 0 | |||||||
40681 | TGSTP | 0 | 0 | |||||||
40682 | TGT | 0 | 0 | |||||||
40683 | TGTG | 0 | 0 | |||||||
40684 | TGTI | 0 | 0 | |||||||
40685 | TGTIP | 0 | 0 | |||||||
40686 | TGTL | 0 | 0 | |||||||
40687 | TGTM | 0 | 0 | |||||||
40688 | TGTO | 0 | 0 | |||||||
40689 | TGTP | 0 | 0 | |||||||
40690 | TGTPL | 0 | 0 | |||||||
40691 | TGTPM | 0 | 0 | |||||||
40692 | TGTR | 0 | 0 | |||||||
40693 | TGTT | 0 | 0 | |||||||
40694 | TGTY | 0 | 0 | |||||||
40695 | TGU | 400 | 13 3/8 | 13 3/8 | 13 3/4 | 0 | ||||
40696 | TGUP | 0 | 0 | |||||||
40697 | TGUX | 0 | 0 | |||||||
40698 | TGVXX | 0 | 0.84 | 5.27 | 5.40 | 437 | ||||
40699 | TGXC | 5000 | 0.0010 | 0 | ||||||
40700 | TGYM | 0 | 0 | |||||||
40701 | TGw | 0 | 21 5/8 | 23 1/8 | 0 | |||||
40702 | TH | 1000 | 14 3/4 | 0 | ||||||
40703 | THA | 900 | 40 | 0 | ||||||
40704 | THAX | 500 | 10.5000 | 0 | ||||||
40705 | THBC | 400 | 20 | 20 | 20 3/4 | 0 | ||||
40706 | THC | 5500 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 | 22 1/2 | 5500 | |
40707 | THCB | 0 | 0 | |||||||
40708 | THCC | 0 | 0 | |||||||
40709 | THCD | 0 | 0 | |||||||
40710 | THCI | 4000 | 5/16 | 1/4 | 5/16 | 1/4 | 1/4 | 3/8 | 33500 | |
40711 | THCK | 0 | 0 | |||||||
40712 | THCL | 0 | 0 | |||||||
40713 | THCO | 0 | 0 | |||||||
40714 | THCR | 0 | 0 | |||||||
40715 | THCV | 0 | 0 | |||||||
40716 | THCX | 0 | 0 | |||||||
40717 | THCZ | 0 | 0 | |||||||
40718 | THDO | 2500 | 6 23/64 | 6 13/16 | 6 13/16 | 6 1/4 | 6 1/4 | 6 7/16 | 316900 | |
40719 | THEC | 5000 | 0.0625 | 0 | ||||||
40720 | THES | 5600 | 0.0060 | 0.0060 | 0.0400 | 0 | ||||
40721 | THFF | 100 | 35 | 34 3/4 | 35 | 34 3/4 | 34 | 35 | 300 | |
40722 | THFLX | 0 | 11.97 | 11.97 | 12.40 | 0 | ||||
40723 | THI | 200 | 34 5/8 | 34 1/4 | 35 1/4 | 0 | ||||
40724 | THIFX | 0 | 12.54 | 12.54 | 12.86 | 0 | ||||
40725 | THIG | 0 | 0 | |||||||
40726 | THII | 0 | 0 | |||||||
40727 | THIM | 0 | 0 | |||||||
40728 | THIMX | 0 | 13.35 | 13.35 | 13.83 | 0 | ||||
40729 | THIS | 40000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 5/8 | 1 5/8 | 2 | 50500 | |
40730 | THISW | 5400 | 5/16 | 5/16 | 5/8 | 0 | ||||
40731 | THK | 0 | 2 1/4 | 3 | 0 | |||||
40732 | THKCF | 0 | 0.7200 | 0 | ||||||
40733 | THKG | 0 | 0 | |||||||
40734 | THLM | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
40735 | THLR | 400 | 0.1875 | 0.1250 | 0.3750 | 0 | ||||
40736 | THM/WS | 5000 | 1/*** | 1/64 | 1/32 | 0 | ||||
40737 | THMC | 900 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 10.8750 | 11.3750 | 900 | |
40738 | THMG | 200 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
40739 | THMP | 200 | 11 1/2 | 11 1/8 | 11 7/8 | 0 | ||||
40740 | THMX | 0 | 0 | |||||||
40741 | THMZ | 500 | 1 5/16 | 1 1/2 | 1 9/16 | 1 5/16 | 1 5/16 | 1 7/16 | 23900 | |
40742 | THMZW | 5000 | 1/4 | 5/16 | 5/16 | 1/4 | 1/4 | 9/32 | 14400 | |
40743 | THN | 100 | 10 5/8 | 10 5/8 | 10 5/8 | 10 5/8 | 10 3/8 | 10 7/8 | 100 | |
40744 | THNMX | 0 | 13.20 | 13.20 | 13.68 | 0 | ||||
40745 | THNN | 0 | 0 | |||||||
40746 | THO | 200 | 25 1/8 | 24 1/4 | 24 3/4 | 0 | ||||
40747 | THOK | 0 | 0 | |||||||
40748 | THOM | 1000 | 6 3/4 | 7 1/4 | 7 1/2 | 6 3/4 | 6 3/4 | 7 1/4 | 162200 | |
40749 | THOR | 1300 | 14 1/2 | 12 1/2 | 15 | 0 | ||||
40750 | THP | 100 | 9 1/4 | 8 3/4 | 9 3/8 | 0 | ||||
40751 | THPD | 1000 | 0.0312 | 0.0312 | 0.0800 | 0 | ||||
40752 | THR | 0 | 13 7/8 | 14 1/2 | 0 | |||||
40753 | THRA | 0 | 0 | |||||||
40754 | THRD | 200 | 15 3/4 | 16 1/32 | 16 1/32 | 15 3/4 | 15 3/4 | 16 1/8 | 2300 | |
40755 | THRF | 4000 | 0.0200 | 0.0030 | 0.0200 | 0 | ||||
40756 | THRM | 5000 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 5000 | |||
40757 | THRN | 0 | 0 | |||||||
40758 | THRNY | 2000 | 18 7/8 | 19 3/4 | 19 3/4 | 18 7/8 | 18 3/4 | 19 1/8 | 10800 | |
40759 | THRT | 200 | 11 | 11 1/2 | 12 | 11 | 11 | 11 1/2 | 128300 | |
40760 | THRX | 1000 | 20 7/8 | 21 1/4 | 21 3/8 | 20 5/8 | 20 5/8 | 21 | 88500 | |
40761 | THS | 200 | 15 3/4 | 14 1/4 | 15 1/8 | 0 | ||||
40762 | THSN | 0 | 0 | |||||||
40763 | THSR | 0 | 0 | |||||||
40764 | THTX | 12200 | 10 | 10 | 10 3/8 | 9 7/8 | 10 1/8 | 10 3/8 | 376700 | |
40765 | THTXG | 10 | 90 1/2 | 90 | 93 | 0 | ||||
40766 | THW | 300 | 13 7/8 | 13 7/8 | 13 7/8 | 13 5/8 | 13 5/8 | 14 | 54900 | |
40767 | THX | 125000 | 18 | 18 | 18 1/8 | 18 | 18 | 18 3/8 | 138400 | |
40768 | THXC | 0 | 0 | |||||||
40769 | THXL | 0 | 0 | |||||||
40770 | THXN | 0 | 0 | |||||||
40771 | THXY | 0 | 0 | |||||||
40772 | TI | 0 | 0 | |||||||
40773 | TIBPX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
40774 | TIC | 0 | 0 | |||||||
40775 | TICP | 0 | 0 | |||||||
40776 | TICPP | 0 | 0 | |||||||
40777 | TID | 0 | 0 | |||||||
40778 | TIE | 100 | 8 1/16 | 7 1/8 | 9 1/8 | 0 | ||||
40779 | TIEAX | 0 | 10.58 | 10.58 | 11.23 | 0 | ||||
40780 | TIEFX | 0 | 12.39 | 12.39 | 12.39 | 0 | ||||
40781 | TIEI | 300 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
40782 | TIEUX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
40783 | TIF | 50000 | 37 1/8 | 36 1/2 | 36 7/8 | 0 | ||||
40784 | TIFA | 0 | 0 | |||||||
40785 | TIFE | 0 | 0 | |||||||
40786 | TIFL | 0 | 0 | |||||||
40787 | TIFN | 0 | 0 | |||||||
40788 | TIFR | 0 | 0 | |||||||
40789 | TIFUX | 0 | 9.45 | 9.45 | 9.45 | 0 | ||||
40790 | TIFV | 0 | 0 | |||||||
40791 | TIFw | 0 | 30 3/4 | 32 1/2 | 0 | |||||
40792 | TIG | 900 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 5/8 | 31 1/4 | 1000 | |
40793 | TIGC | 0 | 0 | |||||||
40794 | TIGE | 0 | 0 | |||||||
40795 | TIGL | 0 | 0 | |||||||
40796 | TIGN | 0 | 0 | |||||||
40797 | TIGR | 0 | 0 | |||||||
40798 | TIGRX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
40799 | TIGS | 0 | 0 | |||||||
40800 | TIGT | 0 | 0 | |||||||
40801 | TIGU | 0 | 0 | |||||||
40802 | TIGUF | 0 | 9.3750 | 0 | ||||||
40803 | TIGXX | 0 | 0 | |||||||
40804 | TIHD | 0 | 0 | |||||||
40805 | TII | 300 | 19 1/2 | 0 | ||||||
40806 | TIIE | 0 | 0 | |||||||
40807 | TIII | 1500 | 6 1/4 | 6 1/8 | 6 3/8 | 6 1/8 | 6 1/8 | 6 3/8 | 92700 | |
40808 | TIIP | 0 | 0 | |||||||
40809 | TIIUX | 0 | 8.18 | 8.18 | 8.18 | 0 | ||||
40810 | TIL | 0 | 0 | |||||||
40811 | TILE | 0 | 0 | |||||||
40812 | TIML | 5000 | 0.3125 | 0.4062 | 0.4062 | 0.3125 | 0.3125 | 0.4062 | 38000 | |
40813 | TIMRZ | 200 | 0.2600 | 0.2600 | 0.3400 | 0 | ||||
40814 | TIMT | 2700 | 30 1/4 | 29 3/4 | 30 3/8 | 29 1/2 | 30 1/8 | 30 3/8 | 322200 | |
40815 | TIMXX | 0 | 0 | |||||||
40816 | TIN | 200 | 53 1/8 | 52 5/8 | 53 1/8 | 0 | ||||
40817 | TINC | 0 | 0 | |||||||
40818 | TINE | 2500 | 0.8750 | 0.8125 | 1.0625 | 0 | ||||
40819 | TINH | 0 | 0 | |||||||
40820 | TINL | 0 | 0 | |||||||
40821 | TINLF | 0 | 4.8638 | 0 | ||||||
40822 | TINLY | 0 | 47.7500 | 0 | ||||||
40823 | TINR | 0 | 0 | |||||||
40824 | TINS | 0 | 0 | |||||||
40825 | TINT | 0 | 0 | |||||||
40826 | TINTA | 5000 | 15 1/8 | 15 5/8 | 15 5/8 | 15 1/8 | 15 1/8 | 15 3/8 | 76800 | |
40827 | TINTG | 20 | 80 3/4 | 80 | 80 3/4 | 80 | 80 | 81 1/4 | 30 | |
40828 | TIO | 0 | 278.86 | 0 | ||||||
40829 | TIOA | 0 | 0 | |||||||
40830 | TIOAX | 0 | 11.26 | 11.26 | 11.82 | 0 | ||||
40831 | TIOAY | 0 | 13.0000 | 0 | ||||||
40832 | TIPI | 0 | 0 | |||||||
40833 | TIPIF | 200 | 23/32 | 23/32 | 25/32 | 11/16 | 23/32 | 25/32 | 149900 | |
40834 | TIR | 300 | 8 | 7 3/4 | 8 1/8 | 0 | ||||
40835 | TIRE | 500 | 5/16 | 11/32 | 3/8 | 5/16 | 5/16 | 3/8 | 99100 | |
40836 | TIREW | 1000 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 1/4 | 1000 | |
40837 | TIRI | 0 | 0 | |||||||
40838 | TIRR | 0 | 0 | |||||||
40839 | TIRRE | 0 | 0 | |||||||
40840 | TIRT | 0 | 0 | |||||||
40841 | TIRTZ | 500 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 5 3/4 | 6 1/2 | 2000 | |
40842 | TIRUF | 0 | 4.1250 | 0 | ||||||
40843 | TIS | 800 | 13/16 | 5/8 | 1 | 0 | ||||
40844 | TISC | 0 | 0 | |||||||
40845 | TISHX | 0 | 16.39 | 16.39 | 17.16 | 0 | ||||
40846 | TISI | 15000 | 0.2500 | 0.1800 | 0.3000 | 0 | ||||
40847 | TISV | 400 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
40848 | TISX | 200 | 11 5/8 | 12 5/8 | 12 5/8 | 11 1/8 | 11 1/4 | 11 5/8 | 100700 | |
40849 | TISXX | 0 | 0.40 | 4.70 | 4.83 | 3234 | ||||
40850 | TITT | 2500 | 1.2500 | 1.2500 | 1.3750 | 1.2500 | 1.2500 | 1.3750 | 10000 | |
40851 | TITXX | 0 | 0 | |||||||
40852 | TIVS | 0 | 0 | |||||||
40853 | TIX | 0 | 240.69 | 0 | ||||||
40854 | TJCI | 6200 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 5/8 | 6200 | |
40855 | TJCIU | 0 | 0 | |||||||
40856 | TJCIW | 12500 | 3/16 | 3/16 | 3/16 | 3/16 | 3/16 | 5/16 | 12500 | |
40857 | TJCIZ | 500 | 5/32 | 5/32 | 9/32 | 0 | ||||
40858 | TJCK | 0 | 0 | |||||||
40859 | TJCO | 100 | 21 7/8 | 21 1/2 | 22 | 21 | 21 1/2 | 22 | 27500 | |
40860 | TJRUF | 0 | 0 | |||||||
40861 | TJS | 0 | 0 | |||||||
40862 | TJT/WS | 2000 | 4 5/16 | 2 1/8 | 3 1/8 | 0 | ||||
40863 | TJTE | 0 | 0 | |||||||
40864 | TJX/E | 0 | 0 | |||||||
40865 | TJXA | 0 | 0 | |||||||
40866 | TJXB | 0 | 0 | |||||||
40867 | TJXC | 0 | 0 | |||||||
40868 | TJXE | 0 | 0 | |||||||
40869 | TJXK | 0 | 0 | |||||||
40870 | TJXL | 0 | 0 | |||||||
40871 | TJXM | 0 | 0 | |||||||
40872 | TJXP | 0 | 0 | |||||||
40873 | TJXR | 0 | 0 | |||||||
40874 | TJXS | 0 | 0 | |||||||
40875 | TJXT | 0 | 0 | |||||||
40876 | TJXW | 0 | 0 | |||||||
40877 | TJXpC | 200 | 62 3/8 | 62 1/2 | 64 1/2 | 0 | ||||
40878 | TJXpE | 7700 | 196 61/64 | 0 | ||||||
40879 | TK | 500 | 29 3/4 | 0 | ||||||
40880 | TKAC | 0 | 0 | |||||||
40881 | TKAT | 300 | 2.6250 | 2.3750 | 3.1250 | 0 | ||||
40882 | TKC | 200 | 44 3/4 | 44 7/8 | 45 3/8 | 0 | ||||
40883 | TKCC | 0 | 0 | |||||||
40884 | TKCG | 0 | 0 | |||||||
40885 | TKCL | 0 | 0 | |||||||
40886 | TKCN | 0 | 0 | |||||||
40887 | TKCO | 0 | 0 | |||||||
40888 | TKCR | 0 | 0 | |||||||
40889 | TKCS | 0 | 0 | |||||||
40890 | TKCU | 0 | 0 | |||||||
40891 | TKF | 1000 | 4 7/8 | 5 | 5 3/8 | 0 | ||||
40892 | TKFP | 0 | 0 | |||||||
40893 | TKIO | 0 | 0 | |||||||
40894 | TKIOY | 1000 | 56 1/4 | 56 1/4 | 57 | 56 1/4 | 56 1/8 | 57 | 13100 | |
40895 | TKIS | 0 | 0 | |||||||
40896 | TKLC | 1000 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 1/2 | 16 | 76500 | |
40897 | TKLN | 0 | 0 | |||||||
40898 | TKLNP | 0 | 0 | |||||||
40899 | TKM | 5000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
40900 | TKN | 100 | 34 7/8 | 33 1/2 | 34 | 0 | ||||
40901 | TKNC | 0 | 0 | |||||||
40902 | TKNE | 0 | 0 | |||||||
40903 | TKNI | 0 | 0 | |||||||
40904 | TKNL | 0 | 0 | |||||||
40905 | TKNN | 0 | 0 | |||||||
40906 | TKNP | 0 | 0 | |||||||
40907 | TKOC | 0 | 0 | |||||||
40908 | TKOCF | 500 | 5 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 48200 | |
40909 | TKOS | 0 | 0 | |||||||
40910 | TKR | 1100 | 47 1/8 | 47 1/8 | 47 1/4 | 47 1/8 | 45 7/8 | 46 1/4 | 1400 | |
40911 | TKRC | 0 | 0 | |||||||
40912 | TKRE | 0 | 0 | |||||||
40913 | TKRG | 0 | 0 | |||||||
40914 | TKRK | 0 | 0 | |||||||
40915 | TKRO | 0 | 0 | |||||||
40916 | TKRR | 0 | 0 | |||||||
40917 | TKRS | 0 | 0 | |||||||
40918 | TKRT | 0 | 0 | |||||||
40919 | TKRY | 0 | 0 | |||||||
40920 | TKS | 200 | 17 1/8 | 0 | ||||||
40921 | TKSE | 0 | 0 | |||||||
40922 | TKSF | 0 | 0 | |||||||
40923 | TKSU | 0 | 0 | |||||||
40924 | TKTFX | 0 | 10.25 | 10.25 | 10.73 | 0 | ||||
40925 | TKTI | 0 | 0 | |||||||
40926 | TKTM | 500 | 14 1/2 | 14 5/8 | 14 5/8 | 14 1/2 | 14 1/2 | 14 5/8 | 160700 | |
40927 | TKTX | 800 | 17 | 17 1/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 1/4 | 11300 | |
40928 | TL | 200 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 1/4 | 5 7/8 | 200 | |
40929 | TLAB | 1500 | 38 1/2 | 39 5/8 | 39 7/8 | 37 1/2 | 38 1/4 | 38 1/2 | 1571000 | |
40930 | TLAF | 0 | 0 | |||||||
40931 | TLAFE | 0 | 0 | |||||||
40932 | TLAM | 0 | 0 | |||||||
40933 | TLASF | 0 | 1.8750 | 0 | ||||||
40934 | TLAT | 3600 | 5.0625 | 4.8125 | 5.0625 | 0 | ||||
40935 | TLATW | 500 | 1.3750 | 1.3750 | 1.7500 | 0 | ||||
40936 | TLATZ | 15000 | 1.1875 | 1.1250 | 1.5000 | 0 | ||||
40937 | TLB | 200 | 26 7/8 | 28 1/8 | 28 3/4 | 0 | ||||
40938 | TLBC | 0 | 0 | |||||||
40939 | TLBD | 0 | 0 | |||||||
40940 | TLBH | 0 | 0 | |||||||
40941 | TLBI | 35500 | 27.7500 | 0 | ||||||
40942 | TLBL | 0 | 0 | |||||||
40943 | TLBM | 0 | 0 | |||||||
40944 | TLBP | 0 | 0 | |||||||
40945 | TLBR | 0 | 0 | |||||||
40946 | TLBS | 0 | 0 | |||||||
40947 | TLBT | 0 | 0 | |||||||
40948 | TLBW | 0 | 0 | |||||||
40949 | TLC | 1000 | 17 1/8 | 16 1/4 | 17 1/8 | 15 7/8 | 17 1/8 | 17 1/4 | 575200 | |
40950 | TLCC | 200 | 0.1250 | 0.1250 | 0.3750 | 0 | ||||
40951 | TLCM | 400 | 3 7/8 | 3 7/8 | 4 1/8 | 3 7/8 | 3 7/8 | 4 1/8 | 66200 | |
40952 | TLCO | 100 | 0.2500 | 0.1250 | 0.3125 | 0 | ||||
40953 | TLCR | 0 | 0 | |||||||
40954 | TLD | 600 | 25 | 25 | 25 | 25 | 24 5/8 | 25 1/4 | 3700 | |
40955 | TLDA | 0 | 0 | |||||||
40956 | TLDC | 0 | 0 | |||||||
40957 | TLDCF | 100 | 22 1/8 | 22 5/8 | 22 5/8 | 22 | 22 | 22 3/8 | 26300 | |
40958 | TLDL | 0 | 0 | |||||||
40959 | TLDMW | 0 | 0 | |||||||
40960 | TLDS | 0 | 0 | |||||||
40961 | TLDSF | 0 | 0.1835 | 0 | ||||||
40962 | TLDT | 100 | 2 1/4 | 2 | 2 1/4 | 2 | 1 15/16 | 2 1/4 | 48600 | |
40963 | TLF | 1000 | 1 5/16 | 0 | ||||||
40964 | TLFD | 0 | 0 | |||||||
40965 | TLG | 0 | 0 | |||||||
40966 | TLGD | 100 | 23 1/2 | 23 1/2 | 23 7/8 | 23 1/2 | 23 1/2 | 24 1/4 | 8400 | |
40967 | TLGUX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
40968 | TLIC | 600 | 76 | 75 | 76 1/2 | 75 | 75 | 78 | 1200 | |
40969 | TLII | 100 | 5 | 5 | 5 | 5 | 4 5/8 | 5 | 300 | |
40970 | TLIN | 0 | 0 | |||||||
40971 | TLK | 100 | 26 1/2 | 33 1/4 | 33 5/8 | 0 | ||||
40972 | TLKT | 0 | 0 | |||||||
40973 | TLKw | 0 | 18 3/8 | 18 5/8 | 0 | |||||
40974 | TLL/WS | 0 | 1/4 | 3/4 | 0 | |||||
40975 | TLLE | 0 | 0 | |||||||
40976 | TLLI | 0 | 0 | |||||||
40977 | TLLL | 0 | 0 | |||||||
40978 | TLLN | 0 | 0 | |||||||
40979 | TLLT | 0 | 0 | |||||||
40980 | TLLY | 5000 | 0.1250 | 0.0625 | 0.2500 | 0 | ||||
40981 | TLM | 0 | 0 | |||||||
40982 | TLMD | 2500 | 28 7/8 | 29 1/4 | 29 3/8 | 28 3/4 | 28 3/4 | 29 | 21800 | |
40983 | TLMDU | 0 | 0 | |||||||
40984 | TLMDW | 300 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 21 3/4 | 23 1/2 | 300 | |
40985 | TLMIX | 0 | 11.14 | 11.14 | 11.48 | 0 | ||||
40986 | TLMT | 100 | 1.0000 | 1.0000 | 1.5000 | 0 | ||||
40987 | TLMXY | 0 | 39.0000 | 0 | ||||||
40988 | TLNR | 0 | 0 | |||||||
40989 | TLNT | 2500 | 0.0625 | 0 | ||||||
40990 | TLOS | 0 | 0 | |||||||
40991 | TLP | 0 | 0 | |||||||
40992 | TLPW | 0 | 0 | |||||||
40993 | TLQ | 0 | 0 | |||||||
40994 | TLRD | 0 | 0 | |||||||
40995 | TLRDF | 0 | 0 | |||||||
40996 | TLRI | 0 | 0 | |||||||
40997 | TLRNW | 500 | 3 | 3 | 3 1/8 | 3 | 3 | 3 1/4 | 14900 | |
40998 | TLSI | 0 | 0 | |||||||
40999 | TLSIF | 700 | 1 11/16 | 1 11/16 | 1 11/16 | 1 9/16 | 1 9/16 | 1 11/16 | 10700 | |
41000 | TLSP | 300 | 17 1/2 | 17 1/2 | 17 5/8 | 17 1/4 | 17 1/4 | 17 1/2 | 114200 | |
41001 | TLSR | 0 | 0 | |||||||
41002 | TLSRP | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.2500 | 4.5000 | 1000 | |
41003 | TLTK | 6000 | 1 19/32 | 1 25/32 | 1 25/32 | 1 9/16 | 1 19/32 | 1 5/8 | 113000 | |
41004 | TLTM | 5900 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
41005 | TLTN | 500 | 27 7/8 | 28 1/2 | 29 1/2 | 27 3/4 | 27 3/4 | 28 1/4 | 297700 | |
41006 | TLV | 0 | 0 | |||||||
41007 | TLVUX | 0 | 13.36 | 13.36 | 13.36 | 0 | ||||
41008 | TLX | 100 | 12 3/4 | 12 1/2 | 13 1/8 | 0 | ||||
41009 | TLXA | 0 | 0 | |||||||
41010 | TLXAF | 100 | 9 1/2 | 9 1/4 | 9 1/2 | 9 1/4 | 9 1/8 | 9 1/2 | 130800 | |
41011 | TLXF | 0 | 0 | |||||||
41012 | TLXI | 0 | 0 | |||||||
41013 | TLXN | 200 | 12 1/4 | 11 3/4 | 12 1/4 | 11 3/4 | 11 3/4 | 12 1/4 | 116900 | |
41014 | TLXNG | 5 | 92 1/2 | 89 1/2 | 92 1/2 | 0 | ||||
41015 | TLZ | 200 | 20 1/2 | 19 | 19 3/8 | 0 | ||||
41016 | TLZB | 0 | 0 | |||||||
41017 | TLZC | 0 | 0 | |||||||
41018 | TLZD | 0 | 0 | |||||||
41019 | TLZE | 0 | 0 | |||||||
41020 | TLZI | 0 | 0 | |||||||
41021 | TLZL | 0 | 0 | |||||||
41022 | TLZM | 0 | 0 | |||||||
41023 | TLZP | 0 | 0 | |||||||
41024 | TM | 300 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
41025 | TM.B | 0 | 0 | |||||||
41026 | TMA | 500 | 17 3/4 | 18 | 18 | 17 3/4 | 17 1/2 | 18 | 5500 | |
41027 | TMAA | 0 | 0 | |||||||
41028 | TMAE | 0 | 0 | |||||||
41029 | TMAFX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
41030 | TMAI | 3000 | 11 3/16 | 10 3/4 | 11 1/4 | 10 1/2 | 10 3/4 | 11 1/4 | 63200 | |
41031 | TMAN | 0 | 0 | |||||||
41032 | TMANQ | 600 | 2 | 1 13/16 | 2 | 1 3/4 | 1 13/16 | 2 | 18000 | |
41033 | TMAR | 1000 | 42 1/4 | 42 | 42 1/2 | 42 | 42 | 42 1/2 | 342400 | |
41034 | TMAV | 0 | 0 | |||||||
41035 | TMAVA | 3000 | 3.7500 | 3.7500 | 5.0000 | 0 | ||||
41036 | TMAVB | 0 | 1.7500 | 3.5000 | 0 | |||||
41037 | TMB | 300 | 43 1/8 | 43 5/8 | 43 5/8 | 43 1/8 | 43 | 43 7/8 | 500 | |
41038 | TMBA | 0 | 0 | |||||||
41039 | TMBAX | 0 | 10.16 | 10.16 | 10.67 | 0 | ||||
41040 | TMBC | 0 | 0 | |||||||
41041 | TMBI | 0 | 0 | |||||||
41042 | TMBM | 0 | 0 | |||||||
41043 | TMBR | 1600 | 18 1/2 | 18 7/8 | 18 7/8 | 18 1/4 | 18 3/8 | 18 5/8 | 209100 | |
41044 | TMBS | 500 | 8 3/8 | 8 5/8 | 8 5/8 | 8 1/8 | 8 1/8 | 8 3/8 | 8900 | |
41045 | TMBUX | 0 | 8.02 | 8.02 | 8.02 | 0 | ||||
41046 | TMC | 12500 | 44 | 51 5/8 | 52 | 0 | ||||
41047 | TMCA | 0 | 0 | |||||||
41048 | TMCC | 0 | 0 | |||||||
41049 | TMCD | 0 | 0 | |||||||
41050 | TMCE | 0 | 0 | |||||||
41051 | TMCF | 0 | 0 | |||||||
41052 | TMCG | 0 | 0 | |||||||
41053 | TMCH | 0 | 0 | |||||||
41054 | TMCI | 100 | 15/16 | 1/2 | 15/16 | 0 | ||||
41055 | TMCL | 0 | 0 | |||||||
41056 | TMCN | 0 | 0 | |||||||
41057 | TMCO | 0 | 0 | |||||||
41058 | TMCP | 0 | 0 | |||||||
41059 | TMCR | 0 | 0 | |||||||
41060 | TMCS | 2100 | 19.0000 | 17.0000 | 23.0000 | 0 | ||||
41061 | TMCT | 0 | 0 | |||||||
41062 | TMCV | 0 | 0 | |||||||
41063 | TMCX | 0 | 0 | |||||||
41064 | TMCXX | 0 | 0.51 | 5.29 | 5.50 | 35126 | ||||
41065 | TMCpP/WD | 0 | 0 | |||||||
41066 | TMCpPw | 0 | 0 | |||||||
41067 | TMD | 200 | 20 3/8 | 20 3/8 | 20 3/8 | 20 3/8 | 20 5/8 | 21 1/4 | 300 | |
41068 | TMD.A | 0 | 0 | |||||||
41069 | TMDC | 0 | 0 | |||||||
41070 | TMDN | 0 | 0 | |||||||
41071 | TMDP | 0 | 0 | |||||||
41072 | TMDR | 0 | 0 | |||||||
41073 | TMDS | 0 | 0 | |||||||
41074 | TMDT | 0 | 0 | |||||||
41075 | TME | 20000 | 46 3/16 | 0 | ||||||
41076 | TMED | 2000 | 3 5/16 | 3 1/2 | 3 5/8 | 3 3/16 | 3 5/16 | 3 3/8 | 105800 | |
41077 | TMEG | 0 | 0 | |||||||
41078 | TMEI | 2000 | 6 7/8 | 6 3/4 | 7 1/4 | 6 3/4 | 6 7/8 | 7 1/4 | 15500 | |
41079 | TMEIU | 1000 | 12 3/8 | 12 3/8 | 13 1/4 | 0 | ||||
41080 | TMEIW | 2000 | 2 | 2 | 2 | 2 | 2 | 2 5/16 | 29100 | |
41081 | TMEL | 0 | 0 | |||||||
41082 | TMEP | 0 | 0 | |||||||
41083 | TMER | 0 | 0 | |||||||
41084 | TMF | 1700 | 13 7/8 | 0 | ||||||
41085 | TMFC | 0 | 0 | |||||||
41086 | TMFD | 0 | 0 | |||||||
41087 | TMFG | 0 | 0 | |||||||
41088 | TMFI | 0 | 0 | |||||||
41089 | TMFM | 0 | 0 | |||||||
41090 | TMFN | 0 | 0 | |||||||
41091 | TMFP | 0 | 0 | |||||||
41092 | TMFX | 0 | 0 | |||||||
41093 | TMGI | 600 | 7.5000 | 6.5000 | 8.5000 | 0 | ||||
41094 | TMI | 600 | 2 | 1 7/16 | 1 7/8 | 0 | ||||
41095 | TMICF | 0 | 0.7550 | 0 | ||||||
41096 | TMIE | 0 | 0 | |||||||
41097 | TMIL | 500 | 1.7500 | 1.7500 | 2.8750 | 0 | ||||
41098 | TMK | 100 | 50 3/8 | 51 1/4 | 51 5/8 | 0 | ||||
41099 | TMKB | 0 | 0 | |||||||
41100 | TMKG | 0 | 0 | |||||||
41101 | TMKI | 0 | 0 | |||||||
41102 | TMKK | 0 | 0 | |||||||
41103 | TMKO | 0 | 0 | |||||||
41104 | TMKR | 0 | 0 | |||||||
41105 | TMKpM | 300 | 25 7/8 | 25 7/8 | 26 | 25 7/8 | 3100 | |||
41106 | TML/WS | 5000 | 1 7/8 | 7/16 | 15/16 | 0 | ||||
41107 | TMLN | 10000 | 2 1/32 | 2 3/16 | 2 3/16 | 2 | 2 | 2 1/32 | 33200 | |
41108 | TMLNU | 0 | 0 | |||||||
41109 | TMLNW | 1000 | 9/16 | 17/32 | 5/8 | 0 | ||||
41110 | TMM/A | 300 | 6 1/2 | 5 5/8 | 6 | 0 | ||||
41111 | TMMDX | 0 | 15.67 | 15.67 | 16.45 | 0 | ||||
41112 | TMMI | 20000 | 0.0475 | 0.0550 | 0.0550 | 0.0475 | 0.0475 | 0.0550 | 298500 | |
41113 | TMMK | 0 | 0 | |||||||
41114 | TMMR | 300 | 51.5000 | 0 | ||||||
41115 | TMMXX | 0 | 0.72 | 5.00 | 5.19 | 860 | ||||
41116 | TMN | 500 | 6 1/2 | 6 1/8 | 6 3/4 | 0 | ||||
41117 | TMNA | 3000 | 1 1/2 | 1 1/8 | 1 3/8 | 0 | ||||
41118 | TMNC | 0 | 0 | |||||||
41119 | TMNE | 5000 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 3/8 | 1 5/8 | 7000 | |
41120 | TMNL | 0 | 0 | |||||||
41121 | TMNM | 0 | 0 | |||||||
41122 | TMNS | 0 | 0 | |||||||
41123 | TMNY | 0 | 0 | |||||||
41124 | TMO | 700 | 35 1/8 | 35 | 35 1/2 | 35 | 34 3/4 | 35 1/4 | 1400 | |
41125 | TMOC | 0 | 0 | |||||||
41126 | TMOD | 0 | 0 | |||||||
41127 | TMOE | 0 | 0 | |||||||
41128 | TMOI | 0 | 0 | |||||||
41129 | TMOK | 0 | 0 | |||||||
41130 | TMOL | 0 | 0 | |||||||
41131 | TMOM | 0 | 0 | |||||||
41132 | TMON | 0 | 0 | |||||||
41133 | TMOO | 0 | 0 | |||||||
41134 | TMOP | 0 | 0 | |||||||
41135 | TMOS | 0 | 0 | |||||||
41136 | TMOT | 300 | 7.0000 | 6.5000 | 7.2500 | 0 | ||||
41137 | TMPAX | 0 | 9.70 | 9.70 | 9.70 | 0 | ||||
41138 | TMPB | 0 | 0 | |||||||
41139 | TMPBX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
41140 | TMPX | 0 | 0 | |||||||
41141 | TMPXX | 0 | 0.51 | 5.26 | 5.44 | 67406 | ||||
41142 | TMQ | 100 | 14 3/8 | 13 7/8 | 14 5/8 | 0 | ||||
41143 | TMQC | 0 | 0 | |||||||
41144 | TMQG | 0 | 0 | |||||||
41145 | TMQN | 0 | 0 | |||||||
41146 | TMQS | 0 | 0 | |||||||
41147 | TMQT | 0 | 0 | |||||||
41148 | TMQX | 0 | 0 | |||||||
41149 | TMQY | 0 | 0 | |||||||
41150 | TMR | 1500 | 17 1/2 | 16 7/8 | 17 3/8 | 0 | ||||
41151 | TMRA | 0 | 0 | |||||||
41152 | TMRK | 1000 | 5 | 5 3/8 | 5 3/8 | 4 7/8 | 4 7/8 | 5 3/8 | 3400 | |
41153 | TMS | 5400 | 23 3/4 | 24 11/16 | 24 11/16 | 23 3/4 | 7000 | |||
41154 | TMSB | 0 | 0 | |||||||
41155 | TMSI | 2100 | 0.0034 | 0.0010 | 0.0500 | 0 | ||||
41156 | TMSL | 0 | 0 | |||||||
41157 | TMSM | 0 | 0 | |||||||
41158 | TMSN | 0 | 0 | |||||||
41159 | TMSR | 1000 | 6 3/4 | 7 | 7 | 6 3/4 | 6 5/8 | 6 7/8 | 18700 | |
41160 | TMSS | 1000 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.5000 | 0.5625 | 4000 | |
41161 | TMST | 0 | 0 | |||||||
41162 | TMSTA | 100 | 11 | 11 1/4 | 12 | 11 | 10 3/4 | 12 | 400 | |
41163 | TMSTB | 100 | 13 | 10 1/8 | 13 | 0 | ||||
41164 | TMT | 1200 | 7 7/8 | 7 3/4 | 8 1/8 | 0 | ||||
41165 | TMTB | 0 | 0 | |||||||
41166 | TMTI | 0 | 0 | |||||||
41167 | TMTN | 0 | 0 | |||||||
41168 | TMTO | 0 | 0 | |||||||
41169 | TMTOF | 0 | 0 | |||||||
41170 | TMTS | 0 | 0 | |||||||
41171 | TMTX | 1000 | 2 3/4 | 2 15/16 | 2 15/16 | 2 3/4 | 2 3/4 | 3 1/8 | 7600 | |
41172 | TMUUX | 0 | 8.53 | 8.53 | 8.53 | 0 | ||||
41173 | TMX | 200 | 30 | 29 1/2 | 30 1/8 | 29 1/2 | 29 1/4 | 30 1/4 | 22600 | |
41174 | TMXB | 0 | 0 | |||||||
41175 | TMXG | 0 | 0 | |||||||
41176 | TMXI | 900 | 6.5000 | 6.3750 | 6.8750 | 0 | ||||
41177 | TMXN | 0 | 0 | |||||||
41178 | TMXU | 300 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 300 | |||
41179 | TMXV | 0 | 0 | |||||||
41180 | TMXX | 100 | 5.1250 | 5.0000 | 5.2500 | 4.8750 | 5.0000 | 5.1250 | 17400 | |
41181 | TMZ/WS | 100 | 1/4 | 1/16 | 3/16 | 0 | ||||
41182 | TMZZ | 0 | 0 | |||||||
41183 | TN/EXB | 0 | 100 1/2 | 100 11/16 | 0 | |||||
41184 | TN/WDJ | 0 | 95 53/64 | 96 1/64 | 0 | |||||
41185 | TN/XFD | 0 | 98 33/64 | 98 45/64 | 0 | |||||
41186 | TN/XGB | 0 | 99 57/64 | 100 5/64 | 0 | |||||
41187 | TN/XHJ | 0 | 100 7/64 | 100 5/16 | 0 | |||||
41188 | TN/XIH | 0 | 99 37/64 | 99 3/4 | 0 | |||||
41189 | TNA | 0 | 23 3/4 | 24 1/8 | 0 | |||||
41190 | TNAB | 0 | 0 | |||||||
41191 | TNABY | 0 | 16.1250 | 0 | ||||||
41192 | TNAC | 0 | 0 | |||||||
41193 | TNAI | 0 | 0 | |||||||
41194 | TNAM | 0 | 0 | |||||||
41195 | TNAO | 0 | 0 | |||||||
41196 | TNAS | 0 | 0 | |||||||
41197 | TNAT | 0 | 0 | |||||||
41198 | TNAV | 600 | 0.4062 | 0.2812 | 0.4062 | 0 | ||||
41199 | TNB | 300 | 44 3/4 | 45 1/2 | 46 1/2 | 0 | ||||
41200 | TNBB | 0 | 0 | |||||||
41201 | TNBC | 0 | 0 | |||||||
41202 | TNBT | 0 | 0 | |||||||
41203 | TNBY | 0 | 0 | |||||||
41204 | TNBw | 0 | 37 3/8 | 38 5/8 | 0 | |||||
41205 | TNC | 10000 | 3/8 | 3/8 | 3/8 | 3/8 | 10000 | |||
41206 | TNCO | 0 | 0 | |||||||
41207 | TNCOB | 0 | 0 | |||||||
41208 | TNCR | 6300 | 27 | 26 | 27 1/4 | 25 | 26 7/8 | 27 | 1919600 | |
41209 | TNCT | 0 | 0 | |||||||
41210 | TNCX | 1500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 8 7/8 | 9 1/2 | 700 | |
41211 | TNCXW | 100 | 5 7/8 | 4 5/8 | 5 7/8 | 4 5/8 | 4 5/8 | 5 7/8 | 1700 | |
41212 | TNEL | 0 | 0 | |||||||
41213 | TNET | 14200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1200 | 14200 | |
41214 | TNEX | 1000 | 0.5000 | 0.5000 | 0.6250 | 0 | ||||
41215 | TNFI | 300 | 22 1/4 | 22 3/8 | 22 3/8 | 21 5/8 | 21 5/8 | 22 1/4 | 75300 | |
41216 | TNGI | 6300 | 0.5000 | 0.4375 | 0.6250 | 0 | ||||
41217 | TNGO | 200 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 14.0000 | 1400 | |
41218 | TNH | 200 | 42 3/8 | 42 3/8 | 42 3/8 | 42 3/8 | 41 7/8 | 42 1/2 | 200 | |
41219 | TNHT | 0 | 0 | |||||||
41220 | TNI | 1000 | 6 1/8 | 0 | ||||||
41221 | TNIA | 0 | 0 | |||||||
41222 | TNIN | 0 | 0 | |||||||
41223 | TNIY | 0 | 0 | |||||||
41224 | TNL | 100 | 35 3/4 | 35 7/8 | 37 7/8 | 0 | ||||
41225 | TNL.V | 0 | 0 | |||||||
41226 | TNLA | 0 | 0 | |||||||
41227 | TNLC | 0 | 0 | |||||||
41228 | TNLE | 0 | 0 | |||||||
41229 | TNLF | 0 | 0 | |||||||
41230 | TNLM | 0 | 0 | |||||||
41231 | TNLO | 0 | 0 | |||||||
41232 | TNLP | 0 | 0 | |||||||
41233 | TNLT | 0 | 0 | |||||||
41234 | TNM | 1100 | 12 | 12 | 12 | 12 | 11 3/4 | 12 3/8 | 1100 | |
41235 | TNM.B | 0 | 0 | |||||||
41236 | TNM/B | 100 | 19 1/4 | 19 5/8 | 19 7/8 | 0 | ||||
41237 | TNMA | 0 | 0 | |||||||
41238 | TNMB | 0 | 0 | |||||||
41239 | TNMF | 0 | 0 | |||||||
41240 | TNML | 0 | 0 | |||||||
41241 | TNMR | 0 | 0 | |||||||
41242 | TNMXX | 0 | 0.55 | 3.33 | 3.37 | 146 | ||||
41243 | TNO | 200 | 22 5/8 | 22 5/8 | 22 5/8 | 22 5/8 | 22 1/4 | 23 | 200 | |
41244 | TNOA | 0 | 0 | |||||||
41245 | TNOC | 0 | 0 | |||||||
41246 | TNOH | 0 | 0 | |||||||
41247 | TNOI | 0 | 0 | |||||||
41248 | TNON | 0 | 0 | |||||||
41249 | TNOO | 0 | 0 | |||||||
41250 | TNOS | 0 | 0 | |||||||
41251 | TNOT | 0 | 0 | |||||||
41252 | TNOX | 0 | 0 | |||||||
41253 | TNP | 200 | 25 1/2 | 25 1/8 | 25 1/2 | 0 | ||||
41254 | TNPB | 0 | 0 | |||||||
41255 | TNPC | 0 | 0 | |||||||
41256 | TNPH | 0 | 0 | |||||||
41257 | TNPM | 0 | 0 | |||||||
41258 | TNPP | 0 | 0 | |||||||
41259 | TNPY | 0 | 0 | |||||||
41260 | TNR | 1400 | 11/16 | 0 | ||||||
41261 | TNRG | 1000 | 0.3125 | 0.3300 | 0.3300 | 0.3125 | 0.2500 | 0.3125 | 6000 | |
41262 | TNRK | 400 | 4.0000 | 3.0000 | 3.7500 | 0 | ||||
41263 | TNS | 0 | 61.79 | 0 | ||||||
41264 | TNSI | 500 | 11 7/8 | 12 | 12 | 11 1/2 | 11 5/8 | 11 7/8 | 107800 | |
41265 | TNSL | 100 | 7 1/2 | 6 1/4 | 7 1/2 | 0 | ||||
41266 | TNSP | 0 | 0 | |||||||
41267 | TNSXX | 0 | 0.55 | 3.08 | 3.12 | 346 | ||||
41268 | TNTF | 0 | 0 | |||||||
41269 | TNTFX | 0 | 10.73 | 10.73 | 10.95 | 0 | ||||
41270 | TNTM | 0 | 0 | |||||||
41271 | TNTO | 0 | 0 | |||||||
41272 | TNTT | 0 | 0 | |||||||
41273 | TNTU | 2000 | 5.2500 | 5.0000 | 5.7500 | 0 | ||||
41274 | TNTX | 2000 | 12 3/4 | 13 1/2 | 13 1/2 | 12 3/4 | 12 3/4 | 13 1/8 | 14100 | |
41275 | TNV | 500 | 36 1/2 | 36 | 36 3/4 | 0 | ||||
41276 | TNVB | 0 | 0 | |||||||
41277 | TNVI | 0 | 0 | |||||||
41278 | TNVN | 4000 | 0.5000 | 0.3750 | 2.3750 | 0 | ||||
41279 | TNVY | 0 | 0 | |||||||
41280 | TNX | 0 | 61.15 | 61.03 | 61.15 | 60.53 | 0 | |||
41281 | TNXU | 0 | 0 | |||||||
41282 | TNXUF | 0 | 0 | |||||||
41283 | TNYXX | 0 | 0.17 | 3.23 | 3.30 | 476 | ||||
41284 | TNZ/A | 300 | 10 7/8 | 0 | ||||||
41285 | TNZ/B | 200 | 12 3/4 | 0 | ||||||
41286 | TNZA | 0 | 0 | |||||||
41287 | TNZB | 0 | 0 | |||||||
41288 | TNZR | 0 | 0 | |||||||
41289 | TNZRY | 1000 | 17 5/8 | 17 7/8 | 17 7/8 | 17 5/8 | 17 5/8 | 17 7/8 | 5000 | |
41290 | TO | 1000 | 12 29/32 | 0 | ||||||
41291 | TOBAX | 0 | 10.34 | 10.34 | 10.86 | 0 | ||||
41292 | TOBC | 300 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | 35.5000 | 300 | |
41293 | TOC | 200 | 12 | 11 7/8 | 12 1/2 | 0 | ||||
41294 | TOCA | 0 | 0 | |||||||
41295 | TOCC | 0 | 0 | |||||||
41296 | TOCG | 0 | 0 | |||||||
41297 | TOCI | 0 | 0 | |||||||
41298 | TOCO | 0 | 0 | |||||||
41299 | TOCQX | 0 | 16.78 | 16.78 | 17.48 | 0 | ||||
41300 | TOCR | 0 | 0 | |||||||
41301 | TOCS | 0 | 0 | |||||||
41302 | TOCY | 0 | 0 | |||||||
41303 | TOD | 2000 | 7 | 7 | 7 | 7 | 6 3/4 | 7 1/8 | 3500 | |
41304 | TODC | 0 | 0 | |||||||
41305 | TODD | 0 | 0 | |||||||
41306 | TODDA | 200 | 10 1/2 | 10 1/2 | 10 11/16 | 10 1/2 | 10 1/2 | 10 3/4 | 108400 | |
41307 | TODDB | 0 | 0 | |||||||
41308 | TODH | 2000 | 8 3/8 | 8 3/8 | 8 3/8 | 8 3/8 | 8 1/4 | 8 5/8 | 2000 | |
41309 | TOELF | 0 | 25.0000 | 0 | ||||||
41310 | TOF | 500 | 3/4 | 5/8 | 15/16 | 0 | ||||
41311 | TOFF | 2500 | 11/16 | 3/4 | 13/16 | 11/16 | 11/16 | 13/16 | 223100 | |
41312 | TOFFL | 120000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.1250 | 2.0000 | 237600 | |
41313 | TOFFW | 4000 | 0.5000 | 0.3750 | 0.7500 | 0 | ||||
41314 | TOGA | 1000 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 1 3/16 | 2 | 1000 | |
41315 | TOGI | 0 | 0 | |||||||
41316 | TOGLF | 0 | 0.0010 | 0 | ||||||
41317 | TOIHF | 0 | 0.0300 | 0 | ||||||
41318 | TOIXX | 0 | 0.41 | 5.16 | 5.46 | 48305 | ||||
41319 | TOK | 1500 | 9 | 9 | 9 | 9 | 8 3/4 | 9 1/8 | 1500 | |
41320 | TOKC | 0 | 0 | |||||||
41321 | TOKI | 0 | 0 | |||||||
41322 | TOKP | 0 | 0 | |||||||
41323 | TOL | 200 | 20 | 19 5/8 | 20 1/4 | 0 | ||||
41324 | TOLC | 0 | 0 | |||||||
41325 | TOLG | 0 | 0 | |||||||
41326 | TOLI | 0 | 0 | |||||||
41327 | TOLL | 0 | 0 | |||||||
41328 | TOLM | 0 | 0 | |||||||
41329 | TOLN | 0 | 0 | |||||||
41330 | TOLP | 0 | 0 | |||||||
41331 | TOLR | 0 | 0 | |||||||
41332 | TOM | 100 | 55 | 55 | 55 1/8 | 55 | 53 7/8 | 54 1/2 | 600 | |
41333 | TOMA | 0 | 0 | |||||||
41334 | TOMB | 0 | 0 | |||||||
41335 | TOMD | 0 | 0 | |||||||
41336 | TOME | 0 | 0 | |||||||
41337 | TOMM | 0 | 0 | |||||||
41338 | TOMN | 0 | 0 | |||||||
41339 | TOMT | 0 | 0 | |||||||
41340 | TOMY | 0 | 0 | |||||||
41341 | TONE | 1000 | 4 | 4 | 4 3/8 | 4 | 4 | 4 3/8 | 30500 | |
41342 | TONEW | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 1/2 | 1500 | |
41343 | TOOL | 5000 | 0.0300 | 0.0150 | 0.0300 | 0 | ||||
41344 | TOOT | 1000 | 0.1250 | 0 | ||||||
41345 | TOP | 0 | 1565.85 | 1565.90 | 1570.48 | 1564.63 | 0 | |||
41346 | TOPM | 7400 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 11/16 | 1 7/8 | 15600 | |
41347 | TOPP | 400 | 4 1/4 | 4 1/4 | 4 3/8 | 4 1/8 | 4 1/8 | 4 1/4 | 198100 | |
41348 | TOPS | 1100 | 1 5/8 | 1 1/2 | 1 5/8 | 1 7/16 | 1 1/2 | 1 11/16 | 59700 | |
41349 | TORO | 0 | 0 | |||||||
41350 | TORS | 0 | 0 | |||||||
41351 | TORT | 0 | 0 | |||||||
41352 | TORXX | 0 | 0.38 | 4.51 | 4.63 | 1681 | ||||
41353 | TORYX | 0 | 25.52 | 25.52 | 25.52 | 0 | ||||
41354 | TOS | 1600 | 77 1/8 | 76 1/2 | 77 3/8 | 76 1/2 | 76 5/8 | 77 3/4 | 4200 | |
41355 | TOSB | 0 | 0 | |||||||
41356 | TOSBF | 0 | 6.7500 | 0 | ||||||
41357 | TOSC | 0 | 0 | |||||||
41358 | TOSE | 0 | 0 | |||||||
41359 | TOSF | 0 | 0 | |||||||
41360 | TOSI | 0 | 0 | |||||||
41361 | TOSK | 0 | 0 | |||||||
41362 | TOSN | 0 | 0 | |||||||
41363 | TOSO | 0 | 0 | |||||||
41364 | TOSR | 0 | 0 | |||||||
41365 | TOST | 0 | 0 | |||||||
41366 | TOSW | 0 | 0 | |||||||
41367 | TOSX | 0 | 0 | |||||||
41368 | TOSXX | 0 | 0.41 | 4.91 | 5.20 | 17680 | ||||
41369 | TOSY | 0 | 0 | |||||||
41370 | TOSZ | 0 | 0 | |||||||
41371 | TOT | 100 | 40 1/2 | 40 1/2 | 40 1/2 | 40 1/2 | 40 7/8 | 41 3/8 | 100 | |
41372 | TOTA | 0 | 0 | |||||||
41373 | TOTB | 0 | 0 | |||||||
41374 | TOTE | 500 | 2 15/16 | 0 | ||||||
41375 | TOTEJ | 0 | 0 | |||||||
41376 | TOTF | 0 | 0 | |||||||
41377 | TOTH | 4000 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0800 | 7500 | |
41378 | TOTL | 2500 | 23/32 | 25/32 | 25/32 | 23/32 | 23/32 | 25/32 | 17600 | |
41379 | TOTO | 0 | 0 | |||||||
41380 | TOTOY | 0 | 136.0000 | 0 | ||||||
41381 | TOUR | 7500 | 25 3/8 | 26 1/4 | 26 1/4 | 25 | 25 | 25 3/4 | 101400 | |
41382 | TOW | 1500 | 1 1/4 | 1 1/4 | 1 5/16 | 1 1/4 | 1 | 1 5/8 | 7000 | |
41383 | TOWA | 0 | 0 | |||||||
41384 | TOWC | 0 | 0 | |||||||
41385 | TOWD | 0 | 0 | |||||||
41386 | TOWN | 0 | 0 | |||||||
41387 | TOWQ | 0 | 0 | |||||||
41388 | TOWR | 100 | 2 15/16 | 2 3/4 | 3 1/8 | 2 3/4 | 2 15/16 | 3 1/8 | 91600 | |
41389 | TOWS | 0 | 0 | |||||||
41390 | TOWV | 300 | 1 3/16 | 1 1/4 | 1 9/32 | 1 5/32 | 1 3/16 | 1 7/32 | 214500 | |
41391 | TOWY | 0 | 0 | |||||||
41392 | TOXC | 0 | 0 | |||||||
41393 | TOY | 200 | 35 3/8 | 35 | 35 1/2 | 34 7/8 | 35 1/4 | 35 3/4 | 8900 | |
41394 | TOYB | 0 | 0 | |||||||
41395 | TOYC | 0 | 0 | |||||||
41396 | TOYE | 0 | 0 | |||||||
41397 | TOYH | 100 | 6 15/16 | 7 1/8 | 7 1/4 | 6 13/16 | 6 15/16 | 7 1/8 | 83700 | |
41398 | TOYO | 0 | 0 | |||||||
41399 | TOYOF | 0 | 27.0000 | 0 | ||||||
41400 | TOYOY | 700 | 54 1/4 | 54 1/4 | 54 1/2 | 54 1/8 | 54 1/8 | 54 3/8 | 6800 | |
41401 | TOYP | 0 | 0 | |||||||
41402 | TOYQ | 0 | 0 | |||||||
41403 | TOYS | 0 | 0 | |||||||
41404 | TOYT | 0 | 0 | |||||||
41405 | TOYW | 0 | 0 | |||||||
41406 | TOYX | 0 | 0 | |||||||
41407 | TPAA | 0 | 0 | |||||||
41408 | TPAAV | 10000 | 88 1/4 | 87 5/8 | 88 1/2 | 0 | ||||
41409 | TPACP | 100 | 87 | 86 1/2 | 87 | 86 1/2 | 87 1/4 | 87 1/2 | 7600 | |
41410 | TPAD | 0 | 0 | |||||||
41411 | TPADA | 1500 | 5 | 5 | 5 1/8 | 5 | 5 | 5 1/8 | 32400 | |
41412 | TPADL | 3000 | 2 1/8 | 2 3/16 | 2 13/64 | 2 1/8 | 2 1/8 | 2 3/16 | 174700 | |
41413 | TPADM | 2500 | 1 1/4 | 1 1/8 | 1 3/8 | 0 | ||||
41414 | TPADU | 100 | 7 3/8 | 7 1/8 | 8 1/8 | 0 | ||||
41415 | TPADW | 4000 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 3/8 | 8000 | |
41416 | TPADZ | 100 | 3/8 | 3/8 | 7/16 | 0 | ||||
41417 | TPAE | 1400 | 7.6250 | 7.5000 | 7.8750 | 0 | ||||
41418 | TPC | 1000 | 9 | 0 | ||||||
41419 | TPCE | 0 | 0 | |||||||
41420 | TPCG | 2500 | 0.1562 | 0.0937 | 0.1562 | 0 | ||||
41421 | TPCI | 0 | 0 | |||||||
41422 | TPCXX | 0 | 0.53 | 5.19 | 5.32 | 307 | ||||
41423 | TPD | 100 | 22 1/8 | 25 3/4 | 26 1/8 | 0 | ||||
41424 | TPDB | 0 | 0 | |||||||
41425 | TPDC | 0 | 0 | |||||||
41426 | TPDD | 0 | 0 | |||||||
41427 | TPDO | 0 | 0 | |||||||
41428 | TPDP | 0 | 0 | |||||||
41429 | TPEG | 2000 | 1 13/32 | 1 13/32 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 86400 | |
41430 | TPEGP | 1500 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/2 | 1500 | |
41431 | TPEGZ/WS | 0 | 0 | |||||||
41432 | TPEGp | 0 | 0 | |||||||
41433 | TPG/WS/B | 0 | 1/16 | 1/4 | 0 | |||||
41434 | TPGG | 0 | 0 | |||||||
41435 | TPGp | 0 | 2 1/2 | 3 1/2 | 0 | |||||
41436 | TPH | 100 | 9/32 | 5/32 | 7/16 | 0 | ||||
41437 | TPHE | 0 | 0 | |||||||
41438 | TPI | 300 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/4 | 600 | |||
41439 | TPIE | 1000 | 5/32 | 3/16 | 3/16 | 5/32 | 5/32 | 3/16 | 13300 | |
41440 | TPIEG | 25 | 92 | 90 | 92 | 0 | ||||
41441 | TPIF | 0 | 0 | |||||||
41442 | TPIL | 0 | 0 | |||||||
41443 | TPINX | 0 | 10.22 | 10.22 | 10.67 | 0 | ||||
41444 | TPIP | 0 | 0 | |||||||
41445 | TPIPL | 0 | 0 | |||||||
41446 | TPIR | 0 | 0 | |||||||
41447 | TPK | 0 | 0 | |||||||
41448 | TPL | 200 | 27 3/4 | 27 1/8 | 28 7/8 | 0 | ||||
41449 | TPLK | 0 | 0 | |||||||
41450 | TPLNX | 0 | 11.36 | 11.36 | 11.36 | 0 | ||||
41451 | TPLP | 0 | 0 | |||||||
41452 | TPLPZ | 0 | 0 | |||||||
41453 | TPLXX | 0 | 0.26 | 4.09 | 4.27 | 1087 | ||||
41454 | TPMC | 4000 | 9 | 9 | 9 1/2 | 8 1/4 | 9 | 9 3/8 | 95500 | |
41455 | TPMI | 500 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 1/4 | 7 3/4 | 500 | |
41456 | TPN | 300 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 10 3/4 | 11 1/2 | 300 | |
41457 | TPNG | 0 | 0 | |||||||
41458 | TPNI | 0 | 0 | |||||||
41459 | TPNT | 1800 | 0.6250 | 0 | ||||||
41460 | TPNV | 0 | 0 | |||||||
41461 | TPNX | 0 | 0 | |||||||
41462 | TPNZ | 2000 | 13 5/8 | 13 5/8 | 14 | 13 5/8 | 13 5/8 | 14 1/8 | 3500 | |
41463 | TPO | 0 | 679.20 | 0 | ||||||
41464 | TPOA | 1500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 11/16 | 2 3/4 | 6500 | |
41465 | TPOP | 100 | 87.7500 | 0 | ||||||
41466 | TPP | 500 | 41 5/8 | 41 1/2 | 41 3/4 | 41 1/2 | 7100 | |||
41467 | TPPD | 0 | 0 | |||||||
41468 | TPPG | 0 | 0 | |||||||
41469 | TPPI | 0 | 0 | |||||||
41470 | TPPP | 0 | 0 | |||||||
41471 | TPPPF | 1400 | 3 1/8 | 2 15/16 | 3 1/4 | 2 15/16 | 3 1/8 | 3 1/4 | 27000 | |
41472 | TPPS | 0 | 0 | |||||||
41473 | TPR | 1000 | 8 1/8 | 8 1/4 | 8 5/8 | 0 | ||||
41474 | TPRB | 0 | 0 | |||||||
41475 | TPRC | 0 | 0 | |||||||
41476 | TPRH | 0 | 0 | |||||||
41477 | TPRO | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 1/2 | 2800 | |
41478 | TPROW | 400 | 5/8 | 5/8 | 1 | 0 | ||||
41479 | TPRT | 8500 | 0.0200 | 0.0200 | 0.1000 | 0 | ||||
41480 | TPRXX | 0 | 0.48 | 5.06 | 5.15 | 8333 | ||||
41481 | TPS | 1000 | 3 5/8 | 3 5/16 | 3 15/16 | 0 | ||||
41482 | TPSI | 0 | 0 | |||||||
41483 | TPSO | 0 | 0 | |||||||
41484 | TPSP | 5000 | 0.2500 | 0.2500 | 0.5000 | 0 | ||||
41485 | TPSY | 0 | 0 | |||||||
41486 | TPT | 0 | 0 | |||||||
41487 | TPTM | 500 | 1.0000 | 1.0000 | 1.7500 | 0 | ||||
41488 | TPX | 0 | 692.91 | 693.83 | 698.83 | 689.96 | 0 | |||
41489 | TPY | 1000 | 3 7/8 | 0 | ||||||
41490 | TQNI | 0 | 0 | |||||||
41491 | TQNK | 0 | 0 | |||||||
41492 | TQNL | 0 | 0 | |||||||
41493 | TQNO | 0 | 0 | |||||||
41494 | TQNS | 0 | 0 | |||||||
41495 | TQNT | 2600 | 22 1/4 | 23 1/8 | 23 1/8 | 22 1/8 | 22 1/4 | 22 1/2 | 151400 | |
41496 | TQUR | 0 | 0 | |||||||
41497 | TQURF | 0 | 0.4350 | 0 | ||||||
41498 | TR | 200 | 37 3/4 | 37 1/2 | 38 5/8 | 0 | ||||
41499 | TRA | 100 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 3/8 | 14 3/4 | 100 | |
41500 | TRAC | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 3/8 | 1000 | |
41501 | TRACW | 13500 | 1/16 | 1/16 | 3/32 | 0 | ||||
41502 | TRAD | 0 | 0 | |||||||
41503 | TRAH | 500 | 0.0625 | 0.0625 | 0.1875 | 0 | ||||
41504 | TRAI | 0 | 0 | |||||||
41505 | TRAK | 500 | 3 | 2 1/8 | 3 | 0 | ||||
41506 | TRAKU | 1000 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/8 | 2 3/16 | 3 | 1000 | |
41507 | TRAKW | 500 | 1/8 | 1/16 | 1/4 | 0 | ||||
41508 | TRAL | 0 | 0 | |||||||
41509 | TRAN | 0 | 903.28 | 908.05 | 911.06 | 900.18 | 0 | |||
41510 | TRAP | 0 | 0 | |||||||
41511 | TRAR | 0 | 0 | |||||||
41512 | TRAV | 500 | 7 5/8 | 7 5/8 | 7 5/8 | 7 5/8 | 7 17/32 | 8 | 2000 | |
41513 | TRAZ | 0 | 0 | |||||||
41514 | TRB | 300 | 86 3/8 | 86 3/8 | 86 3/8 | 86 3/8 | 86 1/4 | 86 3/4 | 300 | |
41515 | TRBA | 0 | 0 | |||||||
41516 | TRBB | 0 | 0 | |||||||
41517 | TRBC | 100 | 16 1/4 | 16 1/4 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 4200 | |
41518 | TRBCX | 0 | 19.50 | 19.50 | 19.50 | 0 | ||||
41519 | TRBDX | 0 | 10.82 | 10.82 | 10.82 | 0 | ||||
41520 | TRBF | 0 | 0 | |||||||
41521 | TRBG | 0 | 0 | |||||||
41522 | TRBI | 0 | 0 | |||||||
41523 | TRBL | 0 | 0 | |||||||
41524 | TRBM | 0 | 0 | |||||||
41525 | TRBN | 0 | 0 | |||||||
41526 | TRBO | 200 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 7000 | |
41527 | TRBP | 0 | 0 | |||||||
41528 | TRBR | 0 | 0 | |||||||
41529 | TRBS | 200 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 33 3/4 | 34 1/4 | 900 | |
41530 | TRBT | 0 | 0 | |||||||
41531 | TRBU | 0 | 0 | |||||||
41532 | TRBW | 0 | 0 | |||||||
41533 | TRBX | 0 | 0 | |||||||
41534 | TRBY | 0 | 0 | |||||||
41535 | TRC | 100 | 14 7/8 | 0 | ||||||
41536 | TRCB | 0 | 0 | |||||||
41537 | TRCD | 2000 | 2 | 1 31/32 | 2 1/8 | 1 31/32 | 1 31/32 | 2 1/32 | 44800 | |
41538 | TRCE | 0 | 0 | |||||||
41539 | TRCF | 2500 | 2.5000 | 2.0000 | 2.5000 | 2.0000 | 1.5000 | 2.0000 | 7000 | |
41540 | TRCI | 1500 | 4 3/8 | 4 7/16 | 4 1/2 | 4 1/8 | 4 1/8 | 4 3/8 | 53400 | |
41541 | TRCL | 0 | 0 | |||||||
41542 | TRCP | 3000 | 0.6875 | 0 | ||||||
41543 | TRCR | 1000 | 5 5/8 | 5 5/8 | 5 3/4 | 5 3/8 | 5 1/2 | 5 3/4 | 30100 | |
41544 | TRCS | 0 | 0 | |||||||
41545 | TRCW | 500 | 5 3/8 | 4 7/8 | 5 3/8 | 4 1/2 | 4 5/8 | 5 3/8 | 14000 | |
41546 | TRDFX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
41547 | TRDN | 0 | 0 | |||||||
41548 | TRDT | 1500 | 18 7/8 | 17 3/4 | 20 | 17 3/4 | 18 3/4 | 19 1/4 | 50800 | |
41549 | TRDX | 800 | 12 1/8 | 11 1/2 | 12 1/8 | 11 1/2 | 11 7/8 | 12 1/8 | 27900 | |
41550 | TRE | 500 | 34 1/2 | 32 1/8 | 32 5/8 | 0 | ||||
41551 | TRE.A | 0 | 0 | |||||||
41552 | TREA | 0 | 0 | |||||||
41553 | TRED | 500 | 10 | 9 3/8 | 10 | 9 3/8 | 9 3/8 | 10 | 900 | |
41554 | TREE | 20000 | 42 1/4 | 42 1/4 | 42 1/2 | 42 1/8 | 42 1/8 | 42 1/2 | 493300 | |
41555 | TREL | 0 | 0 | |||||||
41556 | TREN | 300 | 49 1/2 | 49 1/2 | 49 1/2 | 48 7/8 | 48 7/8 | 49 1/2 | 19700 | |
41557 | TRENG | 5 | 107 1/2 | 107 1/2 | 108 1/2 | 0 | ||||
41558 | TREQX | 0 | 14.09 | 14.09 | 14.09 | 0 | ||||
41559 | TRES | 5000 | 10 1/4 | 12 | 12 | 10 1/4 | 10 1/4 | 11 | 82800 | |
41560 | TRET | 0 | 0 | |||||||
41561 | TREX | 100 | 25 5/8 | 25 1/4 | 25 5/8 | 25 1/4 | 25 1/4 | 25 5/8 | 3000 | |
41562 | TREY | 3000 | 0.3125 | 0.2812 | 0.3125 | 0.2500 | 0.2187 | 0.3125 | 24100 | |
41563 | TRF | 200 | 25 5/8 | 24 1/4 | 24 5/8 | 0 | ||||
41564 | TRFA | 0 | 0 | |||||||
41565 | TRFGW | 500000 | 1.8750 | 0 | ||||||
41566 | TRFI | 1700 | 21 1/2 | 21 1/8 | 21 1/2 | 21 1/8 | 21 1/8 | 21 1/2 | 51100 | |
41567 | TRFL | 0 | 0 | |||||||
41568 | TRFN | 0 | 0 | |||||||
41569 | TRFO | 0 | 0 | |||||||
41570 | TRFP | 0 | 0 | |||||||
41571 | TRFS | 0 | 0 | |||||||
41572 | TRGA | 700 | 0.5937 | 0.6250 | 0.6250 | 0.5312 | 0.5312 | 0.5937 | 29100 | |
41573 | TRGEX | 0 | 17.95 | 17.95 | 17.95 | 0 | ||||
41574 | TRGI | 500 | 8 7/8 | 9 3/8 | 9 3/8 | 8 7/8 | 8 7/8 | 9 3/8 | 900 | |
41575 | TRGL | 1500 | 2 5/8 | 2 5/8 | 2 11/16 | 2 5/8 | 2 5/8 | 2 7/8 | 30500 | |
41576 | TRH | 200 | 75 1/8 | 79 5/8 | 80 1/4 | 0 | ||||
41577 | TRHC | 0 | 0 | |||||||
41578 | TRHE | 0 | 0 | |||||||
41579 | TRHG | 0 | 0 | |||||||
41580 | TRHN | 0 | 0 | |||||||
41581 | TRHR | 0 | 0 | |||||||
41582 | TRHS | 0 | 0 | |||||||
41583 | TRI | 300 | 33 3/8 | 34 1/4 | 34 5/8 | 0 | ||||
41584 | TRIA | 0 | 0 | |||||||
41585 | TRIB | 0 | 0 | |||||||
41586 | TRIBY | 5000 | 2 1/4 | 2 5/16 | 2 1/2 | 2 3/16 | 2 3/16 | 2 1/4 | 94800 | |
41587 | TRIC | 500 | 18 1/4 | 18 | 19 | 0 | ||||
41588 | TRID | 5000 | 20 1/4 | 21 7/8 | 21 7/8 | 19 7/8 | 20 1/4 | 20 5/8 | 290400 | |
41589 | TRIF | 0 | 0 | |||||||
41590 | TRIG | 6000 | 0.2300 | 0.2000 | 0.2600 | 0 | ||||
41591 | TRIL | 2200 | 0.7187 | 0.7187 | 0.7187 | 0.7187 | 0.6250 | 0.7187 | 2200 | |
41592 | TRIM | 0 | 0 | |||||||
41593 | TRIN | 0 | 0 | |||||||
41594 | TRINF | 0 | 0 | |||||||
41595 | TRIP | 300 | 21 5/8 | 22 1/8 | 22 1/8 | 21 5/8 | 21 5/8 | 22 | 32000 | |
41596 | TRIT | 7500 | 0.3100 | 0.3100 | 0.3500 | 0.3100 | 0.3000 | 0.3300 | 60500 | |
41597 | TRIW | 0 | 0 | |||||||
41598 | TRIWF | 1000 | 1 1/2 | 1 1/8 | 1 5/8 | 0 | ||||
41599 | TRIZ | 0 | 0 | |||||||
41600 | TRIZF | 1000 | 1 1/16 | 1 1/16 | 1 5/16 | 0 | ||||
41601 | TRIpA | 400 | 25 3/8 | 25 5/8 | 25 5/8 | 25 3/8 | 2000 | |||
41602 | TRIpB | 1000 | 25 | 25 | 25 | 25 | 2200 | |||
41603 | TRK | 200 | 21 3/4 | 22 1/2 | 22 1/2 | 21 3/4 | 21 3/8 | 21 7/8 | 13000 | |
41604 | TRKA | 300 | 16 3/8 | 16 3/8 | 17 1/4 | 0 | ||||
41605 | TRKC | 0 | 0 | |||||||
41606 | TRKE | 0 | 0 | |||||||
41607 | TRKMX | 0 | 10.24 | 10.24 | 10.24 | 0 | ||||
41608 | TRKR | 5000 | 0.3200 | 0.4200 | 0.4300 | 0.3200 | 0.3100 | 0.3600 | 134700 | |
41609 | TRKT | 0 | 0 | |||||||
41610 | TRKY | 0 | 0 | |||||||
41611 | TRKw | 0 | 23 7/8 | 24 5/8 | 0 | |||||
41612 | TRL | 200 | 35 3/8 | 33 3/4 | 34 1/4 | 0 | ||||
41613 | TRLF | 0 | 0 | |||||||
41614 | TRLN | 0 | 0 | |||||||
41615 | TRLVX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
41616 | TRM | 500 | 8 1/4 | 8 1/4 | 8 5/8 | 0 | ||||
41617 | TRMB | 2000 | 13 | 12 7/8 | 13 1/4 | 12 1/2 | 12 3/4 | 13 1/8 | 161300 | |
41618 | TRMCX | 0 | 11.31 | 11.31 | 11.31 | 0 | ||||
41619 | TRMK | 400 | 26 | 25 3/4 | 26 | 25 1/2 | 25 1/2 | 26 | 22200 | |
41620 | TRMM | 500 | 10 11/16 | 10 5/8 | 11 | 10 5/8 | 10 5/8 | 11 | 30000 | |
41621 | TRMR | 0 | 0 | |||||||
41622 | TRMS | 0 | 0 | |||||||
41623 | TRMVX | 0 | 16.23 | 16.23 | 16.23 | 0 | ||||
41624 | TRMXX | 0 | 0.54 | 4.87 | 5.00 | 17599 | ||||
41625 | TRN | 100 | 34 3/8 | 34 1/4 | 34 3/8 | 34 1/4 | 34 1/8 | 34 5/8 | 300 | |
41626 | TRNC | 200 | 19.5000 | 0 | ||||||
41627 | TRND | 5000 | 4 7/8 | 5 | 5 1/4 | 4 7/8 | 4 7/8 | 5 1/8 | 116600 | |
41628 | TRNE | 0 | 0 | |||||||
41629 | TRNI | 300 | 3 | 2 5/8 | 3 | 0 | ||||
41630 | TRNR | 0 | 0 | |||||||
41631 | TRNS | 1500 | 9 7/8 | 9 1/4 | 10 | 9 1/4 | 9 3/8 | 10 1/4 | 7500 | |
41632 | TRNT | 1000 | 3 3/16 | 3 1/4 | 3 1/4 | 3 3/16 | 3 3/16 | 3 1/4 | 41700 | |
41633 | TRO | 6500 | 1/2 | 0 | ||||||
41634 | TROB | 0 | 0 | |||||||
41635 | TROC | 0 | 0 | |||||||
41636 | TROL | 0 | 0 | |||||||
41637 | TRON | 200 | 4 3/4 | 4 1/2 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 500 | |
41638 | TRONP | 0 | 0 | |||||||
41639 | TROO | 0 | 0 | |||||||
41640 | TROOF | 0 | 0.5250 | 0 | ||||||
41641 | TROU | 24300 | 0.0010 | 0.0010 | 0.0100 | 0 | ||||
41642 | TROW | 600 | 36 3/8 | 37 1/8 | 37 1/8 | 36 | 36 | 36 3/8 | 150800 | |
41643 | TROX | 0 | 0 | |||||||
41644 | TRP | 200 | 17 5/8 | 17 5/8 | 17 5/8 | 17 5/8 | 17 1/2 | 18 | 4200 | |
41645 | TRPA | 0 | 0 | |||||||
41646 | TRPBX | 0 | 13.66 | 13.66 | 13.66 | 0 | ||||
41647 | TRPC | 2500 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.5937 | 0.7187 | 19900 | |
41648 | TRPCE | 0 | 0 | |||||||
41649 | TRPE | 0 | 0 | |||||||
41650 | TRPI | 0 | 0 | |||||||
41651 | TRPK | 0 | 0 | |||||||
41652 | TRPL | 0 | 0 | |||||||
41653 | TRPM | 0 | 0 | |||||||
41654 | TRPP | 0 | 0 | |||||||
41655 | TRPS | 200 | 17 3/4 | 18 7/8 | 18 7/8 | 17 1/2 | 17 3/8 | 17 3/4 | 51600 | |
41656 | TRPU | 0 | 0 | |||||||
41657 | TRPpC | 4500 | 25 1/2 | 25 5/8 | 25 3/4 | 25 1/2 | 56500 | |||
41658 | TRQIX | 0 | 24.42 | 24.42 | 24.42 | 0 | ||||
41659 | TRQL | 0 | 0 | |||||||
41660 | TRQLF | 0 | 0.5400 | 0.4500 | 0.6000 | 0 | ||||
41661 | TRR | 600 | 5 1/8 | 5 1/8 | 5 1/8 | 5 1/8 | 4 3/4 | 5 1/2 | 600 | |
41662 | TRRE | 0 | 0 | |||||||
41663 | TRRP | 0 | 0 | |||||||
41664 | TRS | 0 | 542.84 | 0 | ||||||
41665 | TRSBX | 0 | 10.14 | 10.14 | 10.14 | 0 | ||||
41666 | TRSC | 29600 | 8 1/2 | 8 5/8 | 8 5/8 | 8 7/16 | 8 1/2 | 8 5/8 | 265800 | |
41667 | TRSD | 500 | 4.0000 | 0.5000 | 5.0000 | 0 | ||||
41668 | TRSGX | 0 | 15.27 | 15.27 | 15.27 | 0 | ||||
41669 | TRSH | 4 | 137.5008 | 0 | ||||||
41670 | TRSM | 10000 | 3 7/8 | 3 5/8 | 4 | 0 | ||||
41671 | TRST | 100 | 21 7/8 | 21 3/4 | 21 7/8 | 21 1/2 | 21 1/2 | 21 7/8 | 7400 | |
41672 | TRSXX | 0 | 0.73 | 3.22 | 3.29 | 980 | ||||
41673 | TRT | 100 | 3 1/4 | 2 1/2 | 3 1/4 | 0 | ||||
41674 | TRTC | 500 | 6 | 6 | 6 | 6 | 5 1/4 | 6 | 2500 | |
41675 | TRTI | 100 | 0.0700 | 0.0300 | 0.0700 | 0 | ||||
41676 | TRTMQ | 0 | 0 | |||||||
41677 | TRTXX | 0 | 0.49 | 4.92 | 5.21 | 7530 | ||||
41678 | TRU | 1900 | 11 1/2 | 11 1/2 | 11 7/8 | 0 | ||||
41679 | TRUC | 0 | 0 | |||||||
41680 | TRUCF | 0 | 0.3800 | 0 | ||||||
41681 | TRUK | 500 | 2 7/8 | 3 | 3 1/8 | 2 7/8 | 2 7/8 | 3 | 77900 | |
41682 | TRUKG | 10 | 66 | 64 | 66 | 64 | 64 | 68 3/8 | 40 | |
41683 | TRUKH | 20 | 59 | 59 1/2 | 59 1/2 | 59 | 59 | 63 | 24 | |
41684 | TRUO | 3000 | 0.3328 | 0 | ||||||
41685 | TRUSX | 0 | 9.98 | 9.98 | 10.44 | 0 | ||||
41686 | TRUV | 2000 | 2 5/8 | 2 5/8 | 2 11/16 | 2 9/16 | 2 9/16 | 2 11/16 | 35800 | |
41687 | TRUX | 100 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 8 1/2 | 9 | 200 | |
41688 | TRUXX | 0 | 0.57 | 4.93 | 5.03 | 1697 | ||||
41689 | TRV | 600 | 45 3/4 | 46 7/8 | 47 1/8 | 45 3/4 | 45 | 46 | 1900 | |
41690 | TRV.W | 0 | 0 | |||||||
41691 | TRV/WS | 400 | 53 1/2 | 53 1/2 | 53 1/2 | 53 1/2 | 52 3/4 | 53 7/8 | 400 | |
41692 | TRVA | 0 | 0 | |||||||
41693 | TRVC | 0 | 0 | |||||||
41694 | TRVD | 0 | 0 | |||||||
41695 | TRVE | 0 | 0 | |||||||
41696 | TRVG | 0 | 0 | |||||||
41697 | TRVI | 0 | 0 | |||||||
41698 | TRVK | 0 | 0 | |||||||
41699 | TRVL | 0 | 0 | |||||||
41700 | TRVLX | 0 | 16.35 | 16.35 | 16.35 | 0 | ||||
41701 | TRVN | 0 | 0 | |||||||
41702 | TRVO | 0 | 0 | |||||||
41703 | TRVR | 0 | 0 | |||||||
41704 | TRVS | 600 | 12 5/8 | 12 3/8 | 13 | 12 3/8 | 12 5/8 | 13 | 8900 | |
41705 | TRVT | 0 | 0 | |||||||
41706 | TRVU | 0 | 0 | |||||||
41707 | TRVW | 0 | 0 | |||||||
41708 | TRVX | 0 | 0 | |||||||
41709 | TRVY | 0 | 0 | |||||||
41710 | TRVpA | 20000 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 45500 | |||
41711 | TRVpB | 9100 | 83 1/2 | 0 | ||||||
41712 | TRVpD | 2000 | 25 5/8 | 26 | 26 | 25 5/8 | 5800 | |||
41713 | TRVpE | 2400 | 25 | 25 1/8 | 25 1/4 | 25 | 25 | 25 1/8 | 47900 | |
41714 | TRVw | 0 | 45 | 45 7/8 | 0 | |||||
41715 | TRW | 100 | 96 3/4 | 97 5/8 | 98 3/8 | 0 | ||||
41716 | TRWA | 0 | 0 | |||||||
41717 | TRWB | 0 | 0 | |||||||
41718 | TRWC | 0 | 0 | |||||||
41719 | TRWD | 0 | 0 | |||||||
41720 | TRWE | 0 | 0 | |||||||
41721 | TRWF | 0 | 0 | |||||||
41722 | TRWG | 0 | 0 | |||||||
41723 | TRWH | 0 | 0 | |||||||
41724 | TRWI | 0 | 0 | |||||||
41725 | TRWK | 0 | 0 | |||||||
41726 | TRWL | 0 | 0 | |||||||
41727 | TRWM | 0 | 0 | |||||||
41728 | TRWN | 0 | 0 | |||||||
41729 | TRWO | 0 | 0 | |||||||
41730 | TRWR | 0 | 0 | |||||||
41731 | TRWS | 0 | 0 | |||||||
41732 | TRWT | 0 | 0 | |||||||
41733 | TRWW | 0 | 0 | |||||||
41734 | TRWX | 0 | 0 | |||||||
41735 | TRWpB | 200 | 415 3/4 | 370 | 470 | 0 | ||||
41736 | TRWpD | 0 | 209 5/8 | 0 | ||||||
41737 | TRX | 0 | 551.68 | 552.59 | 558.04 | 551.37 | 551.01 | 552.90 | 0 | |
41738 | TRXG | 0 | 0 | |||||||
41739 | TRXGF | 0 | 0 | |||||||
41740 | TRY | 2500 | 11 5/8 | 11 1/8 | 11 1/2 | 0 | ||||
41741 | TRYA | 0 | 0 | |||||||
41742 | TRYB | 0 | 0 | |||||||
41743 | TRYC | 0 | 0 | |||||||
41744 | TRYD | 0 | 0 | |||||||
41745 | TRYG | 0 | 0 | |||||||
41746 | TRYI | 0 | 0 | |||||||
41747 | TRYL | 0 | 0 | |||||||
41748 | TRYLF | 0 | 0.0900 | 0 | ||||||
41749 | TRYN | 0 | 0 | |||||||
41750 | TRYP | 0 | 0 | |||||||
41751 | TRYS | 0 | 0 | |||||||
41752 | TRZ | 0 | 0 | |||||||
41753 | TS | 0 | 0 | |||||||
41754 | TSA | 100 | 24 7/8 | 24 7/8 | 24 7/8 | 24 7/8 | 24 1/2 | 25 1/4 | 100 | |
41755 | TSAA | 0 | 0 | |||||||
41756 | TSAB | 0 | 0 | |||||||
41757 | TSAC | 0 | 0 | |||||||
41758 | TSAE | 0 | 0 | |||||||
41759 | TSAH | 0 | 0 | |||||||
41760 | TSAI | 400 | 38 1/4 | 37 3/4 | 38 1/2 | 37 | 38 1/4 | 39 | 23700 | |
41761 | TSAK | 0 | 0 | |||||||
41762 | TSAL | 0 | 0 | |||||||
41763 | TSAM | 0 | 0 | |||||||
41764 | TSAN | 0 | 0 | |||||||
41765 | TSAP | 0 | 0 | |||||||
41766 | TSAR | 5000 | 7 1/8 | 7 1/16 | 7 1/8 | 7 1/16 | 7 | 7 1/8 | 11000 | |
41767 | TSAS | 0 | 0 | |||||||
41768 | TSAT | 0 | 0 | |||||||
41769 | TSAW | 0 | 0 | |||||||
41770 | TSAX | 0 | 0 | |||||||
41771 | TSAw | 0 | 19 3/4 | 20 1/2 | 0 | |||||
41772 | TSB | 0 | 0 | |||||||
41773 | TSBF | 500 | 13.0000 | 0 | ||||||
41774 | TSBS | 100 | 16 | 16 1/8 | 16 1/8 | 15 7/8 | 15 7/8 | 16 1/8 | 73000 | |
41775 | TSC | 300 | 13 | 0 | ||||||
41776 | TSCAX | 0 | 10.60 | 10.60 | 10.60 | 0 | ||||
41777 | TSCC | 100 | 45 3/4 | 45 1/2 | 46 | 45 | 45 1/2 | 46 | 370500 | |
41778 | TSCD | 0 | 0 | |||||||
41779 | TSCDF | 0 | 5.2500 | 0 | ||||||
41780 | TSCE | 0 | 0 | |||||||
41781 | TSCEX | 0 | 22.34 | 22.34 | 22.34 | 0 | ||||
41782 | TSCN | 7500 | 5 1/2 | 5 5/8 | 6 | 5 1/2 | 5 1/2 | 5 5/8 | 72000 | |
41783 | TSCO | 1500 | 21 | 21 1/2 | 21 1/2 | 21 | 21 | 21 3/4 | 4200 | |
41784 | TSCP | 1000 | 3 5/8 | 3 7/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 2600 | |
41785 | TSCPW | 4000 | 1 7/64 | 1 3/64 | 1 7/64 | 1 3/64 | 7/8 | 1 1/4 | 11300 | |
41786 | TSCPY | 0 | 0 | |||||||
41787 | TSCXX | 0 | 0.63 | 5.07 | 5.20 | 7560 | ||||
41788 | TSDN | 200 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1400 | 200 | |
41789 | TSEGX | 0 | 40.62 | 40.62 | 40.62 | 0 | ||||
41790 | TSEL | 0 | 0 | |||||||
41791 | TSEM | 0 | 0 | |||||||
41792 | TSEMF | 2000 | 8 3/8 | 8 1/8 | 8 1/2 | 7 7/8 | 8 1/4 | 8 3/8 | 226300 | |
41793 | TSET | 7800 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4062 | 0.7500 | 7800 | |
41794 | TSEYF | 0 | 34.0900 | 0 | ||||||
41795 | TSF | 0 | 2 1/2 | 3 1/2 | 0 | |||||
41796 | TSFP | 9400 | 0.2700 | 0.2400 | 0.2800 | 0.2100 | 0.2000 | 0.2700 | 64000 | |
41797 | TSFT | 100 | 2 3/4 | 2 1/2 | 2 3/4 | 0 | ||||
41798 | TSG | 200 | 28 | 28 3/8 | 28 7/8 | 0 | ||||
41799 | TSGA | 0 | 0 | |||||||
41800 | TSGAF | 0 | 0.7350 | 0 | ||||||
41801 | TSGI | 1200 | 9 | 8 1/2 | 9 | 8 1/2 | 8 1/2 | 9 | 8900 | |
41802 | TSGIW | 9000 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 7/8 | 9000 | |
41803 | TSGIX | 0 | 9.17 | 9.17 | 9.17 | 0 | ||||
41804 | TSGT | 0 | 0 | |||||||
41805 | TSGTY | 0 | 3.4000 | 0 | ||||||
41806 | TSGUX | 0 | 18.33 | 18.33 | 18.33 | 0 | ||||
41807 | TSGWX | 0 | 17.57 | 17.57 | 17.57 | 0 | ||||
41808 | TSH | 400 | 13 1/2 | 0 | ||||||
41809 | TSH.A | 0 | 0 | |||||||
41810 | TSHB | 0 | 0 | |||||||
41811 | TSHC | 0 | 0 | |||||||
41812 | TSHI | 0 | 0 | |||||||
41813 | TSHK | 0 | 0 | |||||||
41814 | TSHM | 0 | 0 | |||||||
41815 | TSHO | 0 | 0 | |||||||
41816 | TSHTX | 0 | 9.34 | 9.34 | 9.34 | 0 | ||||
41817 | TSHYX | 0 | 7.65 | 7.65 | 7.65 | 0 | ||||
41818 | TSI | 1000 | 4 1/8 | 4 1/8 | 4 1/8 | 4 1/8 | 1000 | |||
41819 | TSI.A | 0 | 0 | |||||||
41820 | TSIC | 4300 | 0.1562 | 0.1562 | 0.4062 | 0 | ||||
41821 | TSII | 200 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/4 | 9 3/8 | 9 5/8 | 11600 | |
41822 | TSIM | 2200 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/8 | 9 3/8 | 9 3/4 | 13800 | |
41823 | TSIX | 200 | 11 | 11 5/8 | 11 5/8 | 10 3/4 | 10 3/4 | 11 | 119900 | |
41824 | TSK | 200 | 39 3/8 | 41 1/8 | 41 5/8 | 0 | ||||
41825 | TSKL | 0 | 0 | |||||||
41826 | TSKP | 0 | 0 | |||||||
41827 | TSKS | 0 | 0 | |||||||
41828 | TSKT | 0 | 0 | |||||||
41829 | TSKZ | 0 | 0 | |||||||
41830 | TSL | 0 | 0 | |||||||
41831 | TSLH | 1200 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3200 | |||
41832 | TSM | 0 | 0 | |||||||
41833 | TSM.A | 0 | 0 | |||||||
41834 | TSMA | 0 | 0 | |||||||
41835 | TSMAF | 1700 | 8 51/64 | 8 51/64 | 8 51/64 | 8 51/64 | 8 1/2 | 8 7/8 | 1700 | |
41836 | TSMBX | 0 | 10.58 | 10.58 | 10.58 | 0 | ||||
41837 | TSMXX | 0 | 0.74 | 3.48 | 3.60 | 939 | ||||
41838 | TSND | 0 | 0 | |||||||
41839 | TSNG | 2000 | 6 1/2 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 1/2 | 109000 | |
41840 | TSNM | 0 | 0.1250 | 0.8000 | 0 | |||||
41841 | TSNP | 0 | 0 | |||||||
41842 | TSNT | 0 | 0 | |||||||
41843 | TSNW | 0 | 0 | |||||||
41844 | TSNWW | 100000 | 1.8500 | 1.6250 | 1.8125 | 0 | ||||
41845 | TSNX | 0 | 0 | |||||||
41846 | TSO | 700 | 14 3/4 | 14 1/8 | 14 3/4 | 14 1/8 | 14 3/8 | 14 7/8 | 1500 | |
41847 | TSOF | 0 | 0 | |||||||
41848 | TSOG | 0 | 0 | |||||||
41849 | TSOO | 0 | 0 | |||||||
41850 | TSOR | 0 | 0 | |||||||
41851 | TSPI | 400 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0900 | 400 | |
41852 | TSQD | 25000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3437 | 0.3750 | 37000 | |
41853 | TSR | 100 | 12 5/8 | 0 | ||||||
41854 | TSRB | 0 | 0 | |||||||
41855 | TSRG | 1000 | 4 7/8 | 4 7/8 | 4 15/16 | 4 7/8 | 4 3/4 | 4 7/8 | 7300 | |
41856 | TSRI | 400 | 8 3/4 | 9 1/2 | 9 1/2 | 8 3/4 | 8 3/4 | 9 1/2 | 6100 | |
41857 | TSRN | 0 | 0 | |||||||
41858 | TSRU | 0 | 0 | |||||||
41859 | TSRX | 0 | 0 | |||||||
41860 | TSRY | 0 | 0 | |||||||
41861 | TSS | 100 | 28 3/8 | 28 1/8 | 29 | 0 | ||||
41862 | TSSA | 0 | 0 | |||||||
41863 | TSSB | 0 | 0 | |||||||
41864 | TSSD | 0 | 0 | |||||||
41865 | TSSE | 0 | 0 | |||||||
41866 | TSSL | 4000 | 0.0001 | 0 | ||||||
41867 | TSSN | 0 | 0 | |||||||
41868 | TSSO | 0 | 0 | |||||||
41869 | TSSS | 1400 | 8 | 8 1/8 | 8 1/8 | 8 | 8 | 8 3/8 | 6300 | |
41870 | TSSW | 200 | 2 9/16 | 2 3/4 | 3 | 2 9/16 | 2 9/16 | 2 13/16 | 29000 | |
41871 | TSSw | 0 | 21 5/8 | 22 7/8 | 0 | |||||
41872 | TST | 100 | 4 | 4 | 4 | 4 | 3 7/8 | 4 3/8 | 700 | |
41873 | TSTFX | 0 | 10.00 | 10.00 | 10.00 | 0 | ||||
41874 | TSTI | 1000 | 7 7/8 | 7 1/2 | 7 7/8 | 7 | 7 1/2 | 7 7/8 | 41500 | |
41875 | TSTIX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
41876 | TSTM | 0 | 0 | |||||||
41877 | TSTNF | 0 | 1.9700 | 0 | ||||||
41878 | TSTXX | 0 | 0.46 | 5.15 | 5.41 | 19832 | ||||
41879 | TSTY | 400 | 0.0700 | 0.0700 | 0.1500 | 0 | ||||
41880 | TSUSX | 0 | 9.72 | 9.72 | 9.72 | 0 | ||||
41881 | TSVC | 0 | 0.0010 | 0.0060 | 0 | |||||
41882 | TSVL | 100 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | 37.5000 | 100 | |
41883 | TSVUX | 0 | 12.23 | 12.23 | 12.23 | 0 | ||||
41884 | TSWEX | 0 | 15.54 | 15.54 | 15.54 | 0 | ||||
41885 | TSWFX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
41886 | TSWIX | 0 | 14.90 | 14.90 | 14.90 | 0 | ||||
41887 | TSXC | 300 | 30.0000 | 0 | ||||||
41888 | TSXCW | 0 | 0 | |||||||
41889 | TSXX | 400 | 9 3/8 | 9 1/2 | 9 5/8 | 9 1/8 | 9 1/8 | 9 3/8 | 131900 | |
41890 | TSY | 3000 | 28 3/8 | 28 3/8 | 28 7/8 | 0 | ||||
41891 | TSYD | 0 | 0 | |||||||
41892 | TSYI | 2000 | 3.0000 | 0 | ||||||
41893 | TSYR | 0 | 0 | |||||||
41894 | TSYS | 0 | 0 | |||||||
41895 | TSYSF | 0 | 5.9500 | 0 | ||||||
41896 | TSYT | 0 | 0 | |||||||
41897 | TSZ | 0 | 0 | |||||||
41898 | TSZ.A | 0 | 0 | |||||||
41899 | TT | 100 | 19 1/8 | 0 | ||||||
41900 | TTC | 100 | 34 5/8 | 34 3/8 | 34 7/8 | 0 | ||||
41901 | TTCA | 0 | 0 | |||||||
41902 | TTCC | 0 | 0 | |||||||
41903 | TTCH | 0 | 0 | |||||||
41904 | TTCI | 0 | 0 | |||||||
41905 | TTCM | 0 | 0 | |||||||
41906 | TTCN | 0 | 0 | |||||||
41907 | TTCR | 0 | 0 | |||||||
41908 | TTCS | 0 | 0 | |||||||
41909 | TTCX | 0 | 0 | |||||||
41910 | TTCY | 0 | 0 | |||||||
41911 | TTE | 1500 | 1 5/16 | 1 3/16 | 1 5/16 | 1 3/16 | 8400 | |||
41912 | TTEC | 1000 | 31 1/4 | 31 | 31 3/4 | 31 | 31 1/4 | 32 | 177900 | |
41913 | TTEE | 0 | 0 | |||||||
41914 | TTEF | 0 | 0 | |||||||
41915 | TTEI | 0 | 0.0200 | 0.1200 | 0 | |||||
41916 | TTEL | 0 | 0 | |||||||
41917 | TTELF | 2500 | 20 | 20 3/4 | 20 3/4 | 19 7/8 | 19 7/8 | 20 1/8 | 110800 | |
41918 | TTF | 100 | 19 1/8 | 19 1/4 | 19 1/4 | 19 1/8 | 18 7/8 | 19 1/4 | 300 | |
41919 | TTFG | 0 | 0 | |||||||
41920 | TTFTY | 0 | 46.0000 | 0 | ||||||
41921 | TTG | 0 | 0 | |||||||
41922 | TTGL | 0 | 0 | |||||||
41923 | TTGPF | 0 | 5.2500 | 0 | ||||||
41924 | TTI | 2000 | 11 5/8 | 11 1/2 | 11 7/8 | 0 | ||||
41925 | TTIC | 0 | 0 | |||||||
41926 | TTII | 0 | 0 | |||||||
41927 | TTIPF | 0 | 0 | |||||||
41928 | TTIT | 0 | 0 | |||||||
41929 | TTIW | 2000 | 0.2812 | 0.2812 | 0.3437 | 0 | ||||
41930 | TTIp | 100 | 10 3/8 | 10 3/8 | 10 3/8 | 10 3/8 | 100 | |||
41931 | TTKA | 5000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
41932 | TTL | 2300 | 1 5/16 | 1 5/16 | 1 5/16 | 1 5/16 | 2300 | |||
41933 | TTLC | 0 | 0 | |||||||
41934 | TTM | 2000 | 13 1/2 | 10 | 12 | 0 | ||||
41935 | TTM.B | 0 | 0 | |||||||
41936 | TTMT | 100 | 11 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/2 | 19800 | |
41937 | TTN | 500 | 2 7/8 | 2 3/4 | 3 1/8 | 0 | ||||
41938 | TTNE | 0 | 0 | |||||||
41939 | TTNL | 0 | 0 | |||||||
41940 | TTNP | 2000 | 10 1/2 | 10 1/2 | 11 1/4 | 0 | ||||
41941 | TTNPU | 800 | 15 3/4 | 15 3/4 | 16 1/4 | 15 3/4 | 15 3/4 | 16 3/4 | 4500 | |
41942 | TTNPW | 1000 | 5 | 5 | 5 1/4 | 0 | ||||
41943 | TTNS | 0 | 0 | |||||||
41944 | TTNW | 0 | 0 | |||||||
41945 | TTNp | 200 | 10 3/8 | 0 | ||||||
41946 | TTO | 0 | 0 | |||||||
41947 | TTOR | 800 | 0.2812 | 0.3125 | 0.4500 | 0 | ||||
41948 | TTOXX | 0 | 0.40 | 4.92 | 5.21 | 25099 | ||||
41949 | TTPSF | 0 | 0.5000 | 0 | ||||||
41950 | TTR | 700 | 12 3/4 | 12 1/2 | 12 7/8 | 0 | ||||
41951 | TTRA | 6600 | 25 5/16 | 25 7/8 | 25 7/8 | 25 1/8 | 25 1/8 | 25 3/8 | 240300 | |
41952 | TTRBX | 0 | 10.20 | 10.20 | 10.52 | 0 | ||||
41953 | TTRI | 0 | 0 | |||||||
41954 | TTRIF | 2400 | 9/16 | 17/32 | 9/16 | 1/2 | 1/2 | 9/16 | 256000 | |
41955 | TTRN | 5000 | 0.3593 | 0.4375 | 0.4375 | 0.2812 | 0.2500 | 0.4300 | 55000 | |
41956 | TTRR | 1000 | 22 3/16 | 22 1/2 | 22 1/2 | 21 1/2 | 22 1/8 | 22 1/4 | 196800 | |
41957 | TTRRW | 1000 | 19 1/4 | 19 3/4 | 19 3/4 | 19 1/4 | 19 1/4 | 19 3/4 | 7000 | |
41958 | TTRUX | 0 | 8.52 | 8.52 | 8.52 | 0 | ||||
41959 | TTRX | 0 | 0 | |||||||
41960 | TTRXX | 0 | 0.34 | 4.84 | 5.07 | 1432 | ||||
41961 | TTS | 0 | 201.13 | 0 | ||||||
41962 | TTS.B | 0 | 0 | |||||||
41963 | TTT | 100 | 9 3/8 | 0 | ||||||
41964 | TTTN | 0 | 0 | |||||||
41965 | TTTXX | 0 | 0.45 | 5.06 | 5.19 | 12405 | ||||
41966 | TTV | 100 | 5 1/2 | 5 1/2 | 5 1/2 | 5 1/2 | 1100 | |||
41967 | TTX | 100 | 6 3/4 | 6 5/8 | 7 | 0 | ||||
41968 | TTXA | 0 | 0 | |||||||
41969 | TTXC | 0 | 0 | |||||||
41970 | TTXG | 200 | 13 1/2 | 13 1/2 | 14 | 13 | 13 1/4 | 13 3/4 | 677100 | |
41971 | TTXI | 1200 | 1.0625 | 1.2500 | 1.2500 | 0.9375 | 1.0000 | 1.3750 | 17400 | |
41972 | TTXY | 0 | 0 | |||||||
41973 | TTYP | 100 | 34.7500 | 28.7500 | 37.0000 | 0 | ||||
41974 | TUBIF | 0 | 26.2500 | 0 | ||||||
41975 | TUBO | 2000 | 15 1/4 | 15 1/16 | 15 1/2 | 15 | 15 1/4 | 15 1/2 | 83600 | |
41976 | TUBY | 100 | 1/4 | 1/4 | 9/32 | 1/4 | 1/4 | 9/32 | 159800 | |
41977 | TUC | 100 | 9 1/4 | 9 | 9 5/8 | 0 | ||||
41978 | TUCC | 0 | 0 | |||||||
41979 | TUCK | 800 | 12 1/2 | 12 | 12 3/4 | 0 | ||||
41980 | TUDRX | 0 | 27.08 | 27.08 | 27.08 | 0 | ||||
41981 | TUE | 0 | 0 | |||||||
41982 | TUE+ | 0 | 0 | |||||||
41983 | TUES | 200 | 23 | 22 3/4 | 23 1/8 | 22 3/4 | 22 3/4 | 23 | 118800 | |
41984 | TUEp | 100 | 25 5/8 | 0 | ||||||
41985 | TUEpA | 5100 | 26 1/2 | 26 1/2 | 26 1/2 | 26 1/2 | 5100 | |||
41986 | TUEpB | 19300 | 26 1/4 | 26 1/4 | 26 1/4 | 26 1/4 | 19300 | |||
41987 | TUEpM | 2700 | 25 1/8 | 25 1/8 | 25 1/8 | 25 1/8 | 2700 | |||
41988 | TUEpN | 100 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 100 | |||
41989 | TUEpO | 300 | 24 5/8 | 24 3/4 | 24 3/4 | 24 3/8 | 111000 | |||
41990 | TUFC | 2500 | 0.6250 | 0.2500 | 0.7500 | 0 | ||||
41991 | TUFF | 0 | 0 | |||||||
41992 | TUFFW | 0 | 0 | |||||||
41993 | TUG | 500 | 6 1/4 | 6 | 6 1/2 | 0 | ||||
41994 | TUGC | 0 | 0 | |||||||
41995 | TUGH | 0 | 0 | |||||||
41996 | TUGL | 0 | 0 | |||||||
41997 | TUGM | 0 | 0 | |||||||
41998 | TUGO | 500 | 2.5000 | 2.5000 | 3.5000 | 0 | ||||
41999 | TUGS | 0 | 0 | |||||||
42000 | TULK | 0 | 0 | |||||||
42001 | TUMA | 10000 | 0.0050 | 0.0050 | 0.0500 | 0 | ||||
42002 | TUND | 0 | 0 | |||||||
42003 | TUNE | 600 | 1 7/32 | 3/4 | 7/8 | 6398900 | ||||
42004 | TUP | 1400 | 53 1/4 | 53 3/8 | 53 3/8 | 53 1/8 | 52 7/8 | 53 5/8 | 6100 | |
42005 | TUP.V | 0 | 0 | |||||||
42006 | TUPA | 0 | 0 | |||||||
42007 | TUPC | 0 | 0 | |||||||
42008 | TUPI | 0 | 0 | |||||||
42009 | TUPM | 0 | 0 | |||||||
42010 | TUPN | 0 | 0 | |||||||
42011 | TUPO | 0 | 0 | |||||||
42012 | TUPS | 0 | 0 | |||||||
42013 | TUPT | 0 | 0 | |||||||
42014 | TUPw | 0 | 45 3/8 | 46 | 0 | |||||
42015 | TUR | 1000 | 8 5/8 | 0 | ||||||
42016 | TURN | 2500 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
42017 | TURT | 0 | 0 | |||||||
42018 | TUSC | 3500 | 22 1/2 | 22 1/8 | 22 1/2 | 22 1/8 | 22 3/8 | 22 5/8 | 42200 | |
42019 | TUSEX | 0 | 14.62 | 14.62 | 14.62 | 0 | ||||
42020 | TUSH | 800 | 0.4062 | 0.4062 | 0.5312 | 0 | ||||
42021 | TUSXX | 0 | 0.38 | 4.91 | 5.19 | 8435 | ||||
42022 | TUTR | 400 | 20 5/8 | 21 1/2 | 21 1/2 | 20 1/4 | 20 1/4 | 20 5/8 | 26000 | |
42023 | TUX | 0 | 0 | |||||||
42024 | TUX.A | 0 | 0 | |||||||
42025 | TUXX | 0 | 0 | |||||||
42026 | TV | 300 | 29 1/8 | 27 1/8 | 27 5/8 | 0 | ||||
42027 | TVA | 200 | 26 1/4 | 26 1/4 | 26 3/8 | 26 1/8 | 9600 | |||
42028 | TVAD | 0 | 0 | |||||||
42029 | TVAFX | 0 | 15.46 | 15.46 | 16.19 | 0 | ||||
42030 | TVAS | 0 | 0 | |||||||
42031 | TVB | 600 | 25 | 25 | 25 1/4 | 25 | 22100 | |||
42032 | TVBI | 0 | 0 | |||||||
42033 | TVBR | 0 | 0 | |||||||
42034 | TVBS | 0 | 0 | |||||||
42035 | TVCN | 1000 | 0.1025 | 0.1025 | 0.1562 | 0 | ||||
42036 | TVF | 100 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 11 3/8 | 11 3/4 | 1100 | |
42037 | TVGLF | 4200 | 1/4 | 1/4 | 3/8 | 0 | ||||
42038 | TVGT | 0 | 0 | |||||||
42039 | TVGTF | 8000 | 1 5/8 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 19000 | |
42040 | TVGUF | 4 | 500 | 500 | 550 | 0 | ||||
42041 | TVGWF | 7500 | 3/8 | 3/8 | 7/8 | 0 | ||||
42042 | TVGZF | 200 | 1/4 | 1/4 | 5/8 | 0 | ||||
42043 | TVI/U | 0 | 0 | |||||||
42044 | TVI/WS/B | 0 | 3/8 | 7/8 | 0 | |||||
42045 | TVIN | 50000 | 0.0900 | 0.0700 | 0.1050 | 0 | ||||
42046 | TVL | 1000 | 10 1/2 | 10 7/8 | 10 7/8 | 10 3/8 | 2300 | |||
42047 | TVLB | 0 | 0 | |||||||
42048 | TVLE | 0 | 0 | |||||||
42049 | TVLI | 1000 | 1 7/16 | 1 1/2 | 1 1/2 | 1 9/32 | 1 5/16 | 1 7/16 | 23500 | |
42050 | TVLIW | 2000 | 1/16 | 1/16 | 1/8 | 0 | ||||
42051 | TVLIZ | 7700 | 1/8 | 1/16 | 1/8 | 0 | ||||
42052 | TVLL | 0 | 0 | |||||||
42053 | TVLM | 0 | 0 | |||||||
42054 | TVLMA | 0 | 0 | |||||||
42055 | TVLX | 0 | 0 | |||||||
42056 | TVMX | 0 | 0 | |||||||
42057 | TVO | 2000 | 1 | 0 | ||||||
42058 | TVOC | 500 | 0.7500 | 0.7500 | 1.2500 | 0 | ||||
42059 | TVRE | 0 | 0 | |||||||
42060 | TVREF | 0 | 0 | |||||||
42061 | TVSI | 60000 | 0.0250 | 0.0275 | 0.0375 | 0.0250 | 0.0250 | 0.0375 | 291700 | |
42062 | TVTGF | 0 | 0 | |||||||
42063 | TVTV | 0 | 0 | |||||||
42064 | TVX | 1100 | 7 1/4 | 7 1/8 | 7 1/4 | 7 1/8 | 7 | 7 3/8 | 1600 | |
42065 | TVXC | 0 | 0 | |||||||
42066 | TVXE | 0 | 0 | |||||||
42067 | TVXG | 0 | 0 | |||||||
42068 | TVXL | 0 | 0 | |||||||
42069 | TVXO | 0 | 0 | |||||||
42070 | TVXV | 0 | 0 | |||||||
42071 | TW | 1400 | 15 1/8 | 15 1/8 | 15 1/8 | 15 1/8 | 15 | 15 1/2 | 1400 | |
42072 | TWA | 300 | 7 3/8 | 7 5/8 | 8 | 0 | ||||
42073 | TWA.W | 0 | 0 | |||||||
42074 | TWA/WS | 100 | 7 3/8 | 4 5/8 | 5 1/8 | 0 | ||||
42075 | TWAA | 0 | 0 | |||||||
42076 | TWAB | 0 | 0 | |||||||
42077 | TWAD | 0 | 0 | |||||||
42078 | TWAE | 0 | 0 | |||||||
42079 | TWAF | 0 | 0 | |||||||
42080 | TWAG | 0 | 0 | |||||||
42081 | TWAH | 0 | 0 | |||||||
42082 | TWAI | 0 | 0 | |||||||
42083 | TWAIN | 0 | 0 | |||||||
42084 | TWAL | 0 | 0 | |||||||
42085 | TWAM | 0 | 0 | |||||||
42086 | TWAN | 0 | 0 | |||||||
42087 | TWAO | 0 | 0 | |||||||
42088 | TWAP | 0 | 0 | |||||||
42089 | TWAQ | 0 | 0 | |||||||
42090 | TWAR | 0 | 0 | |||||||
42091 | TWAS | 0 | 0 | |||||||
42092 | TWAT | 0 | 0 | |||||||
42093 | TWAU | 0 | 0 | |||||||
42094 | TWAV | 0 | 0 | |||||||
42095 | TWAW | 0 | 0 | |||||||
42096 | TWAX | 0 | 0 | |||||||
42097 | TWAY | 0 | 0 | |||||||
42098 | TWAp | 100 | 73 1/2 | 77 5/8 | 78 | 0 | ||||
42099 | TWBA | 0 | 0 | |||||||
42100 | TWBC | 1000 | 17 9/16 | 17 1/2 | 18 | 0 | ||||
42101 | TWBIX | 0 | 19.23 | 19.23 | 19.23 | 0 | ||||
42102 | TWC | 0 | 0 | |||||||
42103 | TWCGX | 0 | 23.20 | 23.20 | 23.20 | 0 | ||||
42104 | TWCIX | 0 | 43.96 | 43.96 | 43.96 | 0 | ||||
42105 | TWCUX | 0 | 31.38 | 31.38 | 31.38 | 0 | ||||
42106 | TWCVX | 0 | 15.24 | 15.24 | 15.24 | 0 | ||||
42107 | TWCXX | 0 | 0.62 | 4.77 | 4.90 | 13652 | ||||
42108 | TWDR | 0 | 0 | |||||||
42109 | TWE | 0 | 0 | |||||||
42110 | TWEBX | 0 | 16.00 | 16.00 | 16.00 | 0 | ||||
42111 | TWEGX | 0 | 7.62 | 7.62 | 7.62 | 0 | ||||
42112 | TWEIX | 0 | 6.81 | 6.81 | 6.81 | 0 | ||||
42113 | TWER | 100 | 31 1/2 | 31 5/8 | 31 5/8 | 31 1/2 | 31 3/8 | 31 5/8 | 30300 | |
42114 | TWGI | 0 | 0 | |||||||
42115 | TWGIX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
42116 | TWGTX | 0 | 24.56 | 24.56 | 24.56 | 0 | ||||
42117 | TWH | 0 | 0 | |||||||
42118 | TWHH | 1000 | 12 1/4 | 12 1/4 | 12 5/8 | 12 1/4 | 12 1/4 | 12 1/2 | 18600 | |
42119 | TWHHW | 800 | 6 3/16 | 6 3/16 | 6 1/2 | 6 3/16 | 6 3/16 | 6 1/2 | 11300 | |
42120 | TWHIX | 0 | 12.74 | 12.74 | 12.74 | 0 | ||||
42121 | TWI | 3000 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 | 13 3/8 | 3000 | |
42122 | TWID | 0 | 0 | |||||||
42123 | TWIEX | 0 | 8.76 | 8.76 | 8.76 | 0 | ||||
42124 | TWIH | 0 | 0 | |||||||
42125 | TWII | 0 | 0 | |||||||
42126 | TWIM | 0 | 0 | |||||||
42127 | TWIN | 500 | 18 | 18 | 18 | 18 | 17 | 18 | 2600 | |
42128 | TWIP | 9000 | 0.4500 | 0.2500 | 0.5000 | 0 | ||||
42129 | TWIS | 0 | 0 | |||||||
42130 | TWITX | 0 | 9.99 | 9.99 | 9.99 | 0 | ||||
42131 | TWIX | 0 | 0 | |||||||
42132 | TWIY | 0 | 0 | |||||||
42133 | TWL | 1000 | 1 1/8 | 3/4 | 1 1/8 | 0 | ||||
42134 | TWLBX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
42135 | TWLQ | 0 | 0 | |||||||
42136 | TWLQP | 0 | 0 | |||||||
42137 | TWMC | 900 | 7 15/16 | 7 7/8 | 8 | 7 7/8 | 7 7/8 | 8 1/8 | 15600 | |
42138 | TWN | 100 | 23 1/4 | 23 1/4 | 23 1/4 | 23 1/4 | 23 | 23 1/2 | 100 | |
42139 | TWNO | 0 | 0 | |||||||
42140 | TWNU | 0 | 0 | |||||||
42141 | TWOE | 90000 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
42142 | TWPXX | 0 | 0.48 | 5.01 | 5.12 | 344 | ||||
42143 | TWRB | 2500 | 1.0000 | 0 | ||||||
42144 | TWRGX | 0 | 10.09 | 10.09 | 10.40 | 0 | ||||
42145 | TWRSX | 0 | 18.89 | 18.89 | 19.78 | 0 | ||||
42146 | TWSAX | 0 | 5.53 | 5.53 | 5.53 | 0 | ||||
42147 | TWSCX | 0 | 5.25 | 5.25 | 5.25 | 0 | ||||
42148 | TWST | 0 | 0 | |||||||
42149 | TWSTY | 700 | 20 | 20 | 20 | 20 | 20 | 20 1/4 | 900 | |
42150 | TWSV | 0 | 0 | |||||||
42151 | TWT | 0 | 0 | |||||||
42152 | TWTI | 2200 | 8 3/8 | 8 5/16 | 8 9/16 | 8 3/16 | 8 5/16 | 8 13/32 | 156200 | |
42153 | TWTIX | 0 | 10.45 | 10.45 | 10.45 | 0 | ||||
42154 | TWTLX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
42155 | TWTSX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
42156 | TWTXX | 0 | 0 | |||||||
42157 | TWUSX | 0 | 9.49 | 9.49 | 9.49 | 0 | ||||
42158 | TWVLX | 0 | 7.15 | 7.15 | 7.15 | 0 | ||||
42159 | TWWA | 0 | 0 | |||||||
42160 | TWWAR | 0 | 0 | |||||||
42161 | TWWDX | 0 | 12.97 | 12.97 | 12.97 | 0 | ||||
42162 | TWWT | 800 | 9.0000 | 1.5000 | 6.0000 | 0 | ||||
42163 | TWX | 300 | 40 1/2 | 40 5/8 | 40 7/8 | 40 1/4 | 39 3/4 | 40 7/8 | 10700 | |
42164 | TWXA | 0 | 0 | |||||||
42165 | TWXB | 0 | 0 | |||||||
42166 | TWXC | 0 | 0 | |||||||
42167 | TWXD | 0 | 0 | |||||||
42168 | TWXE | 0 | 0 | |||||||
42169 | TWXF | 0 | 0 | |||||||
42170 | TWXG | 0 | 0 | |||||||
42171 | TWXH | 0 | 0 | |||||||
42172 | TWXI | 0 | 0 | |||||||
42173 | TWXK | 0 | 0 | |||||||
42174 | TWXL | 0 | 0 | |||||||
42175 | TWXM | 0 | 0 | |||||||
42176 | TWXN | 0 | 0 | |||||||
42177 | TWXO | 0 | 0 | |||||||
42178 | TWXP | 0 | 0 | |||||||
42179 | TWXR | 0 | 0 | |||||||
42180 | TWXS | 0 | 0 | |||||||
42181 | TWXT | 0 | 0 | |||||||
42182 | TWXV | 0 | 0 | |||||||
42183 | TWXW | 0 | 0 | |||||||
42184 | TWXX | 0 | 0 | |||||||
42185 | TWXY | 0 | 0 | |||||||
42186 | TWXZ | 0 | 0 | |||||||
42187 | TWXpT | 700 | 25 1/4 | 25 3/8 | 25 3/8 | 25 1/4 | 6500 | |||
42188 | TWYHU | 0 | 0 | |||||||
42189 | TX | 10000 | 100 1/8 | 102 1/8 | 102 3/8 | 99 | 100 5/8 | 101 1/4 | 50500 | |
42190 | TXAG | 5000 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0450 | 0.0500 | 5000 | |
42191 | TXB | 1000 | 3 1/4 | 3 3/16 | 3 1/2 | 0 | ||||
42192 | TXB.W | 0 | 0 | |||||||
42193 | TXB/WS | 3000 | 5/8 | 0 | ||||||
42194 | TXBD | 0 | 0 | |||||||
42195 | TXBI | 0 | 0 | |||||||
42196 | TXBO | 0 | 0 | |||||||
42197 | TXBQ | 100 | 5.5000 | 0 | ||||||
42198 | TXBS | 600 | 22.2500 | 21.2500 | 23.0000 | 0 | ||||
42199 | TXBXX | 0 | 0 | |||||||
42200 | TXCA | 0 | 0 | |||||||
42201 | TXCAF | 0 | 0 | |||||||
42202 | TXCC | 200 | 5 7/8 | 6 | 6 1/4 | 5 3/4 | 5 3/4 | 6 | 132500 | |
42203 | TXCO | 1800 | 2 3/4 | 2 5/8 | 2 3/4 | 2 5/8 | 2 3/4 | 2 7/8 | 13200 | |
42204 | TXCU | 0 | 0 | |||||||
42205 | TXCXX | 0 | 0.13 | 2.79 | 2.83 | 1291 | ||||
42206 | TXCpA | 200 | 23 3/8 | 23 1/8 | 23 3/8 | 23 | 2400 | |||
42207 | TXCpB | 4000 | 21 3/4 | 21 5/8 | 21 3/4 | 21 5/8 | 5200 | |||
42208 | TXE | 0 | 0 | |||||||
42209 | TXET | 0 | 0 | |||||||
42210 | TXETM | 0 | 0 | |||||||
42211 | TXETO | 0 | 0 | |||||||
42212 | TXETP | 0 | 0 | |||||||
42213 | TXEXX | 0 | 0.47 | 3.16 | 3.21 | 3783 | ||||
42214 | TXF | 200 | 2 3/8 | 2 1/8 | 2 5/8 | 0 | ||||
42215 | TXFM | 0 | 0 | |||||||
42216 | TXFS | 0 | 0 | |||||||
42217 | TXGI | 0 | 0 | |||||||
42218 | TXHI | 5500 | 2 1/2 | 2 17/32 | 2 17/32 | 2 1/2 | 2 3/8 | 2 17/32 | 17900 | |
42219 | TXI | 100 | 56 1/4 | 56 1/8 | 56 5/8 | 0 | ||||
42220 | TXIC | 0 | 0 | |||||||
42221 | TXID | 0 | 0 | |||||||
42222 | TXIK | 0 | 0 | |||||||
42223 | TXIL | 0 | 0 | |||||||
42224 | TXIN | 0 | 0 | |||||||
42225 | TXINP | 0 | 0 | |||||||
42226 | TXIP | 0 | 0 | |||||||
42227 | TXIS | 0 | 0 | |||||||
42228 | TXIY | 0 | 0 | |||||||
42229 | TXL/WS/B | 0 | 1/4 | 1/2 | 0 | |||||
42230 | TXLI | 6200 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 1/2 | 1 7/8 | 15500 | |
42231 | TXLIW | 7500 | 7/16 | 3/8 | 1/2 | 0 | ||||
42232 | TXLIZ | 900 | 5/32 | 5/32 | 3/8 | 0 | ||||
42233 | TXM | 1000 | 16 | 16 3/8 | 16 3/8 | 16 | 1500 | |||
42234 | TXMC | 0 | 0 | |||||||
42235 | TXME | 0 | 0 | |||||||
42236 | TXMN | 0 | 0 | |||||||
42237 | TXMP | 0 | 0 | |||||||
42238 | TXMR | 10000 | 0.4000 | 0.3600 | 0.4600 | 0.3500 | 0.2800 | 0.4600 | 41400 | |
42239 | TXMT | 0 | 0 | |||||||
42240 | TXMU | 0 | 0 | |||||||
42241 | TXN | 200 | 60 1/4 | 60 | 60 5/8 | 60 | 60 3/4 | 61 1/8 | 500 | |
42242 | TXNA | 0 | 0 | |||||||
42243 | TXNB | 0 | 0 | |||||||
42244 | TXNC | 0 | 0 | |||||||
42245 | TXND | 0 | 0 | |||||||
42246 | TXNE | 0 | 0 | |||||||
42247 | TXNF | 0 | 0 | |||||||
42248 | TXNG | 0 | 0 | |||||||
42249 | TXNH | 0 | 0 | |||||||
42250 | TXNI | 0 | 0 | |||||||
42251 | TXNK | 0 | 0 | |||||||
42252 | TXNL | 0 | 0 | |||||||
42253 | TXNM | 0 | 0 | |||||||
42254 | TXNN | 0 | 0 | |||||||
42255 | TXNO | 0 | 0 | |||||||
42256 | TXNP | 0 | 0 | |||||||
42257 | TXNQ | 0 | 0 | |||||||
42258 | TXNR | 0 | 0 | |||||||
42259 | TXNS | 0 | 0 | |||||||
42260 | TXNT | 0 | 0 | |||||||
42261 | TXNU | 0 | 0 | |||||||
42262 | TXNV | 0 | 0 | |||||||
42263 | TXNW | 0 | 0 | |||||||
42264 | TXNX | 0 | 0 | |||||||
42265 | TXNY | 0 | 0 | |||||||
42266 | TXNZ | 0 | 0 | |||||||
42267 | TXS | 0 | 191.90 | 0 | ||||||
42268 | TXSCL | 100 | 58.1250 | 0 | ||||||
42269 | TXSCM | 100 | 61.0000 | 0 | ||||||
42270 | TXSCN | 100 | 96.0000 | 18500 | ||||||
42271 | TXSE | 0 | 0 | |||||||
42272 | TXSLM | 24500 | 99.6800 | 99.6800 | 99.6800 | 99.6800 | 24500 | |||
42273 | TXSLP | 100 | 63.4500 | 0 | ||||||
42274 | TXSPO | 300 | 68.6250 | 0 | ||||||
42275 | TXSSL | 200 | 57.3750 | 0 | ||||||
42276 | TXSSM | 200 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | 200 | |||
42277 | TXSSO | 100 | 95.0000 | 0 | ||||||
42278 | TXSTO | 100 | 52.6200 | 0 | ||||||
42279 | TXSU | 0 | 0 | |||||||
42280 | TXSUL | 100 | 91.0000 | 0 | ||||||
42281 | TXSUM | 100 | 64.8750 | 0 | ||||||
42282 | TXSUO | 100 | 55.3750 | 0 | ||||||
42283 | TXSUP | 100 | 59.7500 | 0 | ||||||
42284 | TXSYN | 100 | 51.6250 | 0 | ||||||
42285 | TXT | 100 | 96 3/4 | 97 | 97 | 95 5/8 | 95 5/8 | 96 1/8 | 500 | |
42286 | TXTA | 0 | 0 | |||||||
42287 | TXTC | 0 | 0 | |||||||
42288 | TXTD | 0 | 0 | |||||||
42289 | TXTF | 0 | 0 | |||||||
42290 | TXTG | 0 | 0 | |||||||
42291 | TXTH | 0 | 0 | |||||||
42292 | TXTI | 0 | 0 | |||||||
42293 | TXTK | 0 | 0 | |||||||
42294 | TXTL | 0 | 0 | |||||||
42295 | TXTM | 0 | 0 | |||||||
42296 | TXTO | 0 | 0 | |||||||
42297 | TXTP | 0 | 0 | |||||||
42298 | TXTR | 0 | 0 | |||||||
42299 | TXTT | 0 | 0 | |||||||
42300 | TXTW | 0 | 0 | |||||||
42301 | TXTX | 0 | 0 | |||||||
42302 | TXTY | 0 | 0 | |||||||
42303 | TXTpA | 200 | 189 1/4 | 0 | ||||||
42304 | TXTpB | 200 | 94 1/2 | 0 | ||||||
42305 | TXTpT | 500 | 24 5/8 | 24 3/8 | 24 5/8 | 24 3/8 | 37800 | |||
42306 | TXU | 100 | 39 7/8 | 40 | 40 1/8 | 39 7/8 | 39 1/2 | 40 | 223700 | |
42307 | TXUA | 0 | 0 | |||||||
42308 | TXUC | 0 | 0 | |||||||
42309 | TXUD | 0 | 0 | |||||||
42310 | TXUE | 0 | 0 | |||||||
42311 | TXUI | 0 | 0 | |||||||
42312 | TXUL | 0 | 0 | |||||||
42313 | TXUO | 0 | 0 | |||||||
42314 | TXUR | 0 | 0 | |||||||
42315 | TXUS | 0 | 0 | |||||||
42316 | TXUT | 0 | 0 | |||||||
42317 | TXUW | 0 | 0 | |||||||
42318 | TXUZ | 0 | 0 | |||||||
42319 | TXWXX | 0 | 0.47 | 3.30 | 3.34 | 9317 | ||||
42320 | TXX | 0 | 206.90 | 206.62 | 208.12 | 204.27 | 206.46 | 207.23 | 0 | |
42321 | TXXX | 1000 | 15.5000 | 0 | ||||||
42322 | TY | 1000 | 26 1/2 | 26 1/2 | 26 7/8 | 0 | ||||
42323 | TYC | 2000 | 54 7/8 | 54 7/8 | 54 7/8 | 54 7/8 | 54 1/4 | 54 5/8 | 2000 | |
42324 | TYCB | 0 | 0 | |||||||
42325 | TYCC | 0 | 0 | |||||||
42326 | TYCE | 0 | 0 | |||||||
42327 | TYCK | 0 | 0 | |||||||
42328 | TYCL | 0 | 0 | |||||||
42329 | TYCM | 0 | 0 | |||||||
42330 | TYCN | 0 | 0 | |||||||
42331 | TYCO | 200 | 3.0000 | 3.0000 | 3.7500 | 0 | ||||
42332 | TYCT | 0 | 0 | |||||||
42333 | TYCTW | 0 | 0 | |||||||
42334 | TYCX | 0 | 0 | |||||||
42335 | TYCw | 0 | 31 3/8 | 32 1/4 | 0 | |||||
42336 | TYDBF | 0 | 1.4970 | 0 | ||||||
42337 | TYFC | 200 | 10 1/4 | 9 3/4 | 10 1/2 | 0 | ||||
42338 | TYGN | 400 | 12 5/8 | 13 3/16 | 13 3/8 | 12 5/8 | 12 5/8 | 13 | 61100 | |
42339 | TYGR | 1000 | 2.0000 | 1.9687 | 2.0000 | 1.9687 | 2.0000 | 2.0312 | 23400 | |
42340 | TYGRA | 0 | 0 | |||||||
42341 | TYK | 0 | 0 | |||||||
42342 | TYL | 100 | 1 1/2 | 1 1/4 | 1 5/8 | 0 | ||||
42343 | TYLC | 0 | 0 | |||||||
42344 | TYLD | 0 | 0 | |||||||
42345 | TYLH | 0 | 0 | |||||||
42346 | TYLI | 0 | 0 | |||||||
42347 | TYLK | 0 | 0 | |||||||
42348 | TYLL | 0 | 0 | |||||||
42349 | TYLN | 0 | 0 | |||||||
42350 | TYLO | 0 | 0 | |||||||
42351 | TYLR | 0 | 0 | |||||||
42352 | TYLT | 0 | 0 | |||||||
42353 | TYLX | 0 | 0 | |||||||
42354 | TYMTY | 0 | 50.8750 | 0 | ||||||
42355 | TYRX | 50000 | 7/32 | 3/16 | 7/32 | 3/16 | 3/16 | 7/32 | 82000 | |
42356 | TYS | 0 | 64.57 | 0 | ||||||
42357 | TYSN | 0 | 0 | |||||||
42358 | TYSNA | 1400 | 33 1/4 | 33 5/8 | 33 7/8 | 32 7/8 | 33 | 33 1/4 | 419700 | |
42359 | TYSNB | 0 | 0 | |||||||
42360 | TYW | 300 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/8 | 10 7/8 | 900 | |
42361 | TYWO | 0 | 0 | |||||||
42362 | TYX | 0 | 64.24 | 64.03 | 64.29 | 63.61 | 0 | |||
42363 | TYp | 300 | 33 3/4 | 0 | ||||||
42364 | TZC | 400 | 10 1/4 | 0 | ||||||
42365 | TZC' | 0 | 0 | |||||||
42366 | TZC/WS | 2700 | 2 | 1 7/8 | 2 1/8 | 0 | ||||
42367 | TZCI | 0 | 0 | |||||||
42368 | TZCws | 0 | -00 | -00 | -00 | -00 | -00 | -00 | 0 | |
42369 | TZH | 10000 | 20 1/8 | 19 5/8 | 20 1/2 | 19 5/8 | 20 | 20 1/2 | 1027900 | |
42370 | TZX | 0 | 493.99 | 0 | ||||||
42371 | U | 100 | 23 1/2 | 23 1/4 | 23 3/4 | 23 1/4 | 23 3/8 | 23 3/4 | 21100 | |
42372 | U.ABF | 0 | 0 | |||||||
42373 | U.ABN | 0 | 0 | |||||||
42374 | U.ABP | 0 | 0 | |||||||
42375 | U.ACO | 0 | 0 | |||||||
42376 | U.AEL | 0 | 0 | |||||||
42377 | U.AGP | 0 | 0 | |||||||
42378 | U.AGS | 0 | 0 | |||||||
42379 | U.AHM | 0 | 0 | |||||||
42380 | U.AIR | 0 | 0 | |||||||
42381 | U.ALL | 0 | 0 | |||||||
42382 | U.ALY | 0 | 0 | |||||||
42383 | U.AME | 0 | 0 | |||||||
42384 | U.ANL | 0 | 0 | |||||||
42385 | U.ANW | 0 | 0 | |||||||
42386 | U.ARR | 0 | 0 | |||||||
42387 | U.ATD | 0 | 0 | |||||||
42388 | U.ATH | 0 | 0 | |||||||
42389 | U.ATO | 0 | 0 | |||||||
42390 | U.ATR | 0 | 0 | |||||||
42391 | U.AVP | 0 | 0 | |||||||
42392 | U.AWA | 0 | 0 | |||||||
42393 | U.AWT | 0 | 0 | |||||||
42394 | U.AYL | 0 | 0 | |||||||
42395 | U.BA | 0 | 0 | |||||||
42396 | U.BAA | 0 | 0 | |||||||
42397 | U.BAB | 0 | 0 | |||||||
42398 | U.BAS | 0 | 0 | |||||||
42399 | U.BBA | 0 | 0 | |||||||
42400 | U.BBB | 0 | 0 | |||||||
42401 | U.BBS | 0 | 0 | |||||||
42402 | U.BCI | 0 | 0 | |||||||
42403 | U.BCK | 0 | 0 | |||||||
42404 | U.BCY | 0 | 0 | |||||||
42405 | U.BDE | 0 | 0 | |||||||
42406 | U.BEM | 0 | 0 | |||||||
42407 | U.BET | 0 | 0 | |||||||
42408 | U.BGA | 0 | 0 | |||||||
42409 | U.BHO | 0 | 0 | |||||||
42410 | U.BIA | 0 | 0 | |||||||
42411 | U.BIC | 0 | 0 | |||||||
42412 | U.BKI | 0 | 0 | |||||||
42413 | U.BLN | 0 | 0 | |||||||
42414 | U.BLU | 0 | 0 | |||||||
42415 | U.BNA | 0 | 0 | |||||||
42416 | U.BNZ | 0 | 0 | |||||||
42417 | U.BOC | 0 | 0 | |||||||
42418 | U.BOK | 0 | 0 | |||||||
42419 | U.BOO | 0 | 0 | |||||||
42420 | U.BOS | 0 | 0 | |||||||
42421 | U.BOW | 0 | 0 | |||||||
42422 | U.BP | 0 | 0 | |||||||
42423 | U.BPB | 0 | 0 | |||||||
42424 | U.BR | 0 | 0 | |||||||
42425 | U.BRB | 0 | 0 | |||||||
42426 | U.BRG | 0 | 0 | |||||||
42427 | U.BRR | 0 | 0 | |||||||
42428 | U.BRT | 0 | 0 | |||||||
42429 | U.BRW | 0 | 0 | |||||||
42430 | U.BS | 0 | 0 | |||||||
42431 | U.BSC | 0 | 0 | |||||||
42432 | U.BSK | 0 | 0 | |||||||
42433 | U.BT | 0 | 0 | |||||||
42434 | U.BTI | 0 | 0 | |||||||
42435 | U.BTR | 0 | 0 | |||||||
42436 | U.BUM | 0 | 0 | |||||||
42437 | U.BVI | 0 | 0 | |||||||
42438 | U.BWN | 0 | 0 | |||||||
42439 | U.BWT | 0 | 0 | |||||||
42440 | U.BXI | 0 | 0 | |||||||
42441 | U.BZC | 0 | 0 | |||||||
42442 | U.CBG | 0 | 0 | |||||||
42443 | U.CBM | 0 | 0 | |||||||
42444 | U.CBY | 0 | 0 | |||||||
42445 | U.CCJ | 0 | 0 | |||||||
42446 | U.CDM | 0 | 0 | |||||||
42447 | U.CDP | 0 | 0 | |||||||
42448 | U.CEI | 0 | 0 | |||||||
42449 | U.CEL | 0 | 0 | |||||||
42450 | U.CHB | 0 | 0 | |||||||
42451 | U.CHC | 0 | 0 | |||||||
42452 | U.CHR | 0 | 0 | |||||||
42453 | U.CHT | 0 | 0 | |||||||
42454 | U.CHV | 0 | 0 | |||||||
42455 | U.CJC | 0 | 0 | |||||||
42456 | U.CKS | 0 | 0 | |||||||
42457 | U.CLC | 0 | 0 | |||||||
42458 | U.CLM | 0 | 0 | |||||||
42459 | U.CLT | 0 | 0 | |||||||
42460 | U.CMM | 0 | 0 | |||||||
42461 | U.COS | 0 | 0 | |||||||
42462 | U.COU | 0 | 0 | |||||||
42463 | U.CPG | 0 | 0 | |||||||
42464 | U.CTD | 0 | 0 | |||||||
42465 | U.CTX | 0 | 0 | |||||||
42466 | U.CUA | 0 | 0 | |||||||
42467 | U.CVY | 0 | 0 | |||||||
42468 | U.CW | 0 | 0 | |||||||
42469 | U.CYE | 0 | 0 | |||||||
42470 | U.DAL | 0 | 0 | |||||||
42471 | U.DAN | 0 | 0 | |||||||
42472 | U.DCC | 0 | 0 | |||||||
42473 | U.DLA | 0 | 0 | |||||||
42474 | U.DLT | 0 | 0 | |||||||
42475 | U.DLY | 0 | 0 | |||||||
42476 | U.DMG | 0 | 0 | |||||||
42477 | U.DNK | 0 | 0 | |||||||
42478 | U.DRG | 0 | 0 | |||||||
42479 | U.DSC | 0 | 0 | |||||||
42480 | U.DSG | 0 | 0 | |||||||
42481 | U.DTC | 0 | 0 | |||||||
42482 | U.DTE | 0 | 0 | |||||||
42483 | U.DXN | 0 | 0 | |||||||
42484 | U.ECC | 0 | 0 | |||||||
42485 | U.EGP | 0 | 0 | |||||||
42486 | U.EK | 0 | 0 | |||||||
42487 | U.ELC | 0 | 0 | |||||||
42488 | U.ELT | 0 | 0 | |||||||
42489 | U.EMA | 0 | 0 | |||||||
42490 | U.EME | 0 | 0 | |||||||
42491 | U.EMI | 0 | 0 | |||||||
42492 | U.ERF | 0 | 0 | |||||||
42493 | U.ETP | 0 | 0 | |||||||
42494 | U.EUR | 0 | 0 | |||||||
42495 | U.EXI | 0 | 0 | |||||||
42496 | U.EXP | 0 | 0 | |||||||
42497 | U.FIS | 0 | 0 | |||||||
42498 | U.FKI | 0 | 0 | |||||||
42499 | U.FLM | 0 | 0 | |||||||
42500 | U.FLP | 0 | 0 | |||||||
42501 | U.FRC | 0 | 0 | |||||||
42502 | U.FRN | 0 | 0 | |||||||
42503 | U.FYF | 0 | 0 | |||||||
42504 | U.GAA | 0 | 0 | |||||||
42505 | U.GAC | 0 | 0 | |||||||
42506 | U.GAR | 0 | 0 | |||||||
42507 | U.GCL | 0 | 0 | |||||||
42508 | U.GEC | 0 | 0 | |||||||
42509 | U.GEL | 0 | 0 | |||||||
42510 | U.GEM | 0 | 0 | |||||||
42511 | U.GKN | 0 | 0 | |||||||
42512 | U.GLX | 0 | 0 | |||||||
42513 | U.GLY | 0 | 0 | |||||||
42514 | U.GNC | 0 | 0 | |||||||
42515 | U.GNG | 0 | 0 | |||||||
42516 | U.GNH | 0 | 0 | |||||||
42517 | U.GOA | 0 | 0 | |||||||
42518 | U.GRM | 0 | 0 | |||||||
42519 | U.GRN | 0 | 0 | |||||||
42520 | U.GUI | 0 | 0 | |||||||
42521 | U.GUS | 0 | 0 | |||||||
42522 | U.GWG | 0 | 0 | |||||||
42523 | U.HBR | 0 | 0 | |||||||
42524 | U.HBS | 0 | 0 | |||||||
42525 | U.HEL | 0 | 0 | |||||||
42526 | U.HLD | 0 | 0 | |||||||
42527 | U.HLN | 0 | 0 | |||||||
42528 | U.HMS | 0 | 0 | |||||||
42529 | U.HNS | 0 | 0 | |||||||
42530 | U.HOB | 0 | 0 | |||||||
42531 | U.HOF | 0 | 0 | |||||||
42532 | U.HOI | 0 | 0 | |||||||
42533 | U.HRK | 0 | 0 | |||||||
42534 | U.HRS | 0 | 0 | |||||||
42535 | U.HSB | 0 | 0 | |||||||
42536 | U.HTL | 0 | 0 | |||||||
42537 | U.HWD | 0 | 0 | |||||||
42538 | U.HWP | 0 | 0 | |||||||
42539 | U.HYS | 0 | 0 | |||||||
42540 | U.IBL | 0 | 0 | |||||||
42541 | U.IBS | 0 | 0 | |||||||
42542 | U.ICI | 0 | 0 | |||||||
42543 | U.ICP | 0 | 0 | |||||||
42544 | U.ICS | 0 | 0 | |||||||
42545 | U.IFZ | 0 | 0 | |||||||
42546 | U.ILA | 0 | 0 | |||||||
42547 | U.IMG | 0 | 0 | |||||||
42548 | U.IMI | 0 | 0 | |||||||
42549 | U.INC | 0 | 0 | |||||||
42550 | U.INW | 0 | 0 | |||||||
42551 | U.IOM | 0 | 0 | |||||||
42552 | U.IVS | 0 | 0 | |||||||
42553 | U.IVW | 0 | 0 | |||||||
42554 | U.IWP | 0 | 0 | |||||||
42555 | U.JMA | 0 | 0 | |||||||
42556 | U.JSG | 0 | 0 | |||||||
42557 | U.KGF | 0 | 0 | |||||||
42558 | U.KLB | 0 | 0 | |||||||
42559 | U.KLM | 0 | 0 | |||||||
42560 | U.KWI | 0 | 0 | |||||||
42561 | U.LAD | 0 | 0 | |||||||
42562 | U.LAL | 0 | 0 | |||||||
42563 | U.LAN | 0 | 0 | |||||||
42564 | U.LAR | 0 | 0 | |||||||
42565 | U.LBM | 0 | 0 | |||||||
42566 | U.LEJ | 0 | 0 | |||||||
42567 | U.LEL | 0 | 0 | |||||||
42568 | U.LEX | 0 | 0 | |||||||
42569 | U.LGE | 0 | 0 | |||||||
42570 | U.LIR | 0 | 0 | |||||||
42571 | U.LLO | 0 | 0 | |||||||
42572 | U.LOF | 0 | 0 | |||||||
42573 | U.LOG | 0 | 0 | |||||||
42574 | U.LPR | 0 | 0 | |||||||
42575 | U.LRH | 0 | 0 | |||||||
42576 | U.LSM | 0 | 0 | |||||||
42577 | U.LTS | 0 | 0 | |||||||
42578 | U.LUC | 0 | 0 | |||||||
42579 | U.LVI | 0 | 0 | |||||||
42580 | U.LWB | 0 | 0 | |||||||
42581 | U.LYC | 0 | 0 | |||||||
42582 | U.LYL | 0 | 0 | |||||||
42583 | U.MAI | 0 | 0 | |||||||
42584 | U.MAM | 0 | 0 | |||||||
42585 | U.MAP | 0 | 0 | |||||||
42586 | U.MAR | 0 | 0 | |||||||
42587 | U.MBG | 0 | 0 | |||||||
42588 | U.MCA | 0 | 0 | |||||||
42589 | U.MDE | 0 | 0 | |||||||
42590 | U.MDV | 0 | 0 | |||||||
42591 | U.MEC | 0 | 0 | |||||||
42592 | U.MEP | 0 | 0 | |||||||
42593 | U.MFG | 0 | 0 | |||||||
42594 | U.MFI | 0 | 0 | |||||||
42595 | U.MFW | 0 | 0 | |||||||
42596 | U.MGF | 0 | 0 | |||||||
42597 | U.MGN | 0 | 0 | |||||||
42598 | U.MIC | 0 | 0 | |||||||
42599 | U.MKN | 0 | 0 | |||||||
42600 | U.MLB | 0 | 0 | |||||||
42601 | U.MNR | 0 | 0 | |||||||
42602 | U.MOG | 0 | 0 | |||||||
42603 | U.MOS | 0 | 0 | |||||||
42604 | U.MRL | 0 | 0 | |||||||
42605 | U.MRW | 0 | 0 | |||||||
42606 | U.MRX | 0 | 0 | |||||||
42607 | U.MST | 0 | 0 | |||||||
42608 | U.MTY | 0 | 0 | |||||||
42609 | U.MWB | 0 | 0 | |||||||
42610 | U.MWL | 0 | 0 | |||||||
42611 | U.MXC | 0 | 0 | |||||||
42612 | U.MYH | 0 | 0 | |||||||
42613 | U.NBS | 0 | 0 | |||||||
42614 | U.NCR | 0 | 0 | |||||||
42615 | U.NEL | 0 | 0 | |||||||
42616 | U.NFC | 0 | 0 | |||||||
42617 | U.NFD | 0 | 0 | |||||||
42618 | U.NGR | 0 | 0 | |||||||
42619 | U.NIE | 0 | 0 | |||||||
42620 | U.NPW | 0 | 0 | |||||||
42621 | U.NTT | 0 | 0 | |||||||
42622 | U.NUI | 0 | 0 | |||||||
42623 | U.NVR | 0 | 0 | |||||||
42624 | U.NWB | 0 | 0 | |||||||
42625 | U.NWG | 0 | 0 | |||||||
42626 | U.NWM | 0 | 0 | |||||||
42627 | U.NWO | 0 | 0 | |||||||
42628 | U.NWS | 0 | 0 | |||||||
42629 | U.NWW | 0 | 0 | |||||||
42630 | U.NXT | 0 | 0 | |||||||
42631 | U.OXG | 0 | 0 | |||||||
42632 | U.OXI | 0 | 0 | |||||||
42633 | U.PAS | 0 | 0 | |||||||
42634 | U.PDU | 0 | 0 | |||||||
42635 | U.PER | 0 | 0 | |||||||
42636 | U.PIL | 0 | 0 | |||||||
42637 | U.PLN | 0 | 0 | |||||||
42638 | U.PO | 0 | 0 | |||||||
42639 | U.PON | 0 | 0 | |||||||
42640 | U.PRU | 0 | 0 | |||||||
42641 | U.PSI | 0 | 0 | |||||||
42642 | U.PSN | 0 | 0 | |||||||
42643 | U.PSO | 0 | 0 | |||||||
42644 | U.PWN | 0 | 0 | |||||||
42645 | U.QMO | 0 | 0 | |||||||
42646 | U.RBK | 0 | 0 | |||||||
42647 | U.RCA | 0 | 0 | |||||||
42648 | U.RCI | 0 | 0 | |||||||
42649 | U.RCO | 0 | 0 | |||||||
42650 | U.RCR | 0 | 0 | |||||||
42651 | U.RDL | 0 | 0 | |||||||
42652 | U.REE | 0 | 0 | |||||||
42653 | U.REX | 0 | 0 | |||||||
42654 | U.RFU | 0 | 0 | |||||||
42655 | U.RKX | 0 | 0 | |||||||
42656 | U.RMC | 0 | 0 | |||||||
42657 | U.RNK | 0 | 0 | |||||||
42658 | U.ROY | 0 | 0 | |||||||
42659 | U.RR | 0 | 0 | |||||||
42660 | U.RSH | 0 | 0 | |||||||
42661 | U.RTC | 0 | 0 | |||||||
42662 | U.RTO | 0 | 0 | |||||||
42663 | U.RTR | 0 | 0 | |||||||
42664 | U.RTZ | 0 | 0 | |||||||
42665 | U.RVR | 0 | 0 | |||||||
42666 | U.RYV | 0 | 0 | |||||||
42667 | U.SAL | 0 | 0 | |||||||
42668 | U.SAP | 0 | 0 | |||||||
42669 | U.SB | 0 | 0 | |||||||
42670 | U.SBD | 0 | 0 | |||||||
42671 | U.SBR | 0 | 0 | |||||||
42672 | U.SCC | 0 | 0 | |||||||
42673 | U.SCO | 0 | 0 | |||||||
42674 | U.SCT | 0 | 0 | |||||||
42675 | U.SDR | 0 | 0 | |||||||
42676 | U.SDW | 0 | 0 | |||||||
42677 | U.SEA | 0 | 0 | |||||||
42678 | U.SEB | 0 | 0 | |||||||
42679 | U.SGS | 0 | 0 | |||||||
42680 | U.SHE | 0 | 0 | |||||||
42681 | U.SHS | 0 | 0 | |||||||
42682 | U.SIN | 0 | 0 | |||||||
42683 | U.SJP | 0 | 0 | |||||||
42684 | U.SKS | 0 | 0 | |||||||
42685 | U.SKY | 0 | 0 | |||||||
42686 | U.SLA | 0 | 0 | |||||||
42687 | U.SLO | 0 | 0 | |||||||
42688 | U.SLR | 0 | 0 | |||||||
42689 | U.SMD | 0 | 0 | |||||||
42690 | U.SMG | 0 | 0 | |||||||
42691 | U.SMP | 0 | 0 | |||||||
42692 | U.SMW | 0 | 0 | |||||||
42693 | U.SN | 0 | 0 | |||||||
42694 | U.SNE | 0 | 0 | |||||||
42695 | U.SNL | 0 | 0 | |||||||
42696 | U.SNO | 0 | 0 | |||||||
42697 | U.SNW | 0 | 0 | |||||||
42698 | U.SPW | 0 | 0 | |||||||
42699 | U.SRA | 0 | 0 | |||||||
42700 | U.STA | 0 | 0 | |||||||
42701 | U.STV | 0 | 0 | |||||||
42702 | U.STY | 0 | 0 | |||||||
42703 | U.SUN | 0 | 0 | |||||||
42704 | U.SVC | 0 | 0 | |||||||
42705 | U.SVO | 0 | 0 | |||||||
42706 | U.SVT | 0 | 0 | |||||||
42707 | U.SWA | 0 | 0 | |||||||
42708 | U.SWE | 0 | 0 | |||||||
42709 | U.SWT | 0 | 0 | |||||||
42710 | U.SWW | 0 | 0 | |||||||
42711 | U.TAR | 0 | 0 | |||||||
42712 | U.TAT | 0 | 0 | |||||||
42713 | U.TAY | 0 | 0 | |||||||
42714 | U.TFH | 0 | 0 | |||||||
42715 | U.THN | 0 | 0 | |||||||
42716 | U.TI | 0 | 0 | |||||||
42717 | U.TID | 0 | 0 | |||||||
42718 | U.TIG | 0 | 0 | |||||||
42719 | U.TIH | 0 | 0 | |||||||
42720 | U.TKN | 0 | 0 | |||||||
42721 | U.TMS | 0 | 0 | |||||||
42722 | U.TN | 0 | 0 | |||||||
42723 | U.TOM | 0 | 0 | |||||||
42724 | U.TPH | 0 | 0 | |||||||
42725 | U.TPT | 0 | 0 | |||||||
42726 | U.TRA | 0 | 0 | |||||||
42727 | U.TRS | 0 | 0 | |||||||
42728 | U.TSB | 0 | 0 | |||||||
42729 | U.TSC | 0 | 0 | |||||||
42730 | U.TWO | 0 | 0 | |||||||
42731 | U.TWT | 0 | 0 | |||||||
42732 | U.UBI | 0 | 0 | |||||||
42733 | U.UCH | 0 | 0 | |||||||
42734 | U.UDS | 0 | 0 | |||||||
42735 | U.UFI | 0 | 0 | |||||||
42736 | U.ULV | 0 | 0 | |||||||
42737 | U.UNI | 0 | 0 | |||||||
42738 | U.UNT | 0 | 0 | |||||||
42739 | U.UNW | 0 | 0 | |||||||
42740 | U.USH | 0 | 0 | |||||||
42741 | U.UUT | 0 | 0 | |||||||
42742 | U.VBR | 0 | 0 | |||||||
42743 | U.VIC | 0 | 0 | |||||||
42744 | U.VOD | 0 | 0 | |||||||
42745 | U.VTR | 0 | 0 | |||||||
42746 | U.WBS | 0 | 0 | |||||||
42747 | U.WBY | 0 | 0 | |||||||
42748 | U.WDC | 0 | 0 | |||||||
42749 | U.WDJ | 0 | 0 | |||||||
42750 | U.WEI | 0 | 0 | |||||||
42751 | U.WHI | 0 | 0 | |||||||
42752 | U.WHS | 0 | 0 | |||||||
42753 | U.WKS | 0 | 0 | |||||||
42754 | U.WLC | 0 | 0 | |||||||
42755 | U.WLM | 0 | 0 | |||||||
42756 | U.WLY | 0 | 0 | |||||||
42757 | U.WMP | 0 | 0 | |||||||
42758 | U.WPP | 0 | 0 | |||||||
42759 | U.WUI | 0 | 0 | |||||||
42760 | U.WWT | 0 | 0 | |||||||
42761 | U.WXW | 0 | 0 | |||||||
42762 | U.XEN | 0 | 0 | |||||||
42763 | U.YEL | 0 | 0 | |||||||
42764 | U.YTV | 0 | 0 | |||||||
42765 | U.YWT | 0 | 0 | |||||||
42766 | U.ZCH | 0 | 0 | |||||||
42767 | U.ZEN | 0 | 0 | |||||||
42768 | UA | 300 | 15 3/4 | 0 | ||||||
42769 | UACA | 2500 | 18 7/8 | 18 1/2 | 19 1/4 | 18 1/2 | 18 7/8 | 19 1/8 | 270100 | |
42770 | UACI | 0 | 0 | |||||||
42771 | UACQ | 2000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 2000 | |
42772 | UAG | 100 | 24 | 23 7/8 | 24 1/4 | 23 3/4 | 23 3/4 | 24 1/8 | 297600 | |
42773 | UAGI | 0 | 0 | |||||||
42774 | UAGS | 0 | 0 | |||||||
42775 | UAH | 200 | 6 | 6 1/8 | 6 5/8 | 0 | ||||
42776 | UAHP | 0 | 0 | |||||||
42777 | UAHS | 0 | 0 | |||||||
42778 | UAHV | 0 | 0 | |||||||
42779 | UAL | 4100 | 58 1/8 | 58 1/8 | 58 1/8 | 57 | 57 3/8 | 59 3/8 | 4300 | |
42780 | UALA | 0 | 0 | |||||||
42781 | UALB | 0 | 0 | |||||||
42782 | UALC | 0 | 0 | |||||||
42783 | UALD | 0 | 0 | |||||||
42784 | UALE | 0 | 0 | |||||||
42785 | UALF | 0 | 0 | |||||||
42786 | UALG | 0 | 0 | |||||||
42787 | UALH | 0 | 0 | |||||||
42788 | UALI | 0 | 0 | |||||||
42789 | UALL | 0 | 0 | |||||||
42790 | UALM | 0 | 0 | |||||||
42791 | UALN | 0 | 0 | |||||||
42792 | UALO | 0 | 0 | |||||||
42793 | UALQ | 0 | 0 | |||||||
42794 | UALR | 0 | 0 | |||||||
42795 | UALS | 0 | 0 | |||||||
42796 | UALT | 0 | 0 | |||||||
42797 | UALV | 0 | 0 | |||||||
42798 | UALX | 0 | 0 | |||||||
42799 | UALY | 0 | 0 | |||||||
42800 | UALZ | 0 | 0 | |||||||
42801 | UALpB | 200 | 34 1/2 | 34 1/4 | 34 3/4 | 0 | ||||
42802 | UALw | 0 | 56 1/4 | 57 3/4 | 0 | |||||
42803 | UAM | 800 | 27 5/8 | 27 5/8 | 27 5/8 | 27 5/8 | 26 7/8 | 27 1/4 | 800 | |
42804 | UAMA | 0 | 0 | |||||||
42805 | UAMI | 0 | 0 | |||||||
42806 | UAMP | 0 | 0 | |||||||
42807 | UAMR | 0 | 0 | |||||||
42808 | UAMW | 0 | 0 | |||||||
42809 | UAMY | 200 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 200 | |||
42810 | UAMw | 0 | 24 1/4 | 25 | 0 | |||||
42811 | UAN | 0 | 0 | |||||||
42812 | UAP | 0 | 0 | |||||||
42813 | UAP.A | 0 | 0 | |||||||
42814 | UASG | 2400 | 3.7100 | 3.5000 | 4.7500 | 0 | ||||
42815 | UASI | 500 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 3/4 | 7 15/16 | 500 | |
42816 | UATXX | 0 | 0.67 | 4.93 | 5.16 | 841 | ||||
42817 | UATY | 4400 | 0.5000 | 0.4687 | 0.5000 | 0 | ||||
42818 | UATYP | 500 | 6.5000 | 5.5000 | 7.7500 | 0 | ||||
42819 | UBAN | 1200 | 40 3/8 | 40 | 40 1/2 | 40 | 40 | 40 1/2 | 6200 | |
42820 | UBBG | 0 | 0 | |||||||
42821 | UBCD | 300 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 13 1/4 | 14 | 400 | |
42822 | UBCP | 200 | 18 3/4 | 17 3/4 | 19 1/2 | 0 | ||||
42823 | UBET | 1000 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5000 | 4.5000 | 1000 | |
42824 | UBFO | 200 | 41.0000 | 0 | ||||||
42825 | UBK | 0 | 0 | |||||||
42826 | UBKC | 0 | 0 | |||||||
42827 | UBKE | 0 | 0 | |||||||
42828 | UBKR | 0 | 0 | |||||||
42829 | UBMT | 500 | 19 3/4 | 19 | 19 3/4 | 0 | ||||
42830 | UBNK | 2100 | 55 1/8 | 54 3/4 | 55 1/2 | 0 | ||||
42831 | UBNKZ | 400 | 25 3/8 | 25 3/8 | 25 3/4 | 0 | ||||
42832 | UBNRF | 5000 | 0.1000 | 0 | ||||||
42833 | UBPA | 0 | 0 | |||||||
42834 | UBRI | 0 | 0 | |||||||
42835 | UBS | 100 | 11 5/8 | 12 | 12 | 11 5/8 | 11 5/8 | 12 | 200 | |
42836 | UBS.W | 0 | 0 | |||||||
42837 | UBS/WS | 1500 | 4 1/4 | 0 | ||||||
42838 | UBSA | 0 | 0 | |||||||
42839 | UBSC | 700 | 17 | 16 1/2 | 17 1/2 | 16 1/2 | 16 3/4 | 17 3/4 | 1800 | |
42840 | UBSF | 0 | 0 | |||||||
42841 | UBSH | 200 | 25 | 25 3/8 | 25 3/4 | 25 | 25 | 25 3/4 | 800 | |
42842 | UBSI | 200 | 30 1/2 | 29 3/4 | 30 3/4 | 29 3/4 | 30 1/4 | 30 3/4 | 28500 | |
42843 | UBSK | 0 | 0 | |||||||
42844 | UBSR | 0 | 0 | |||||||
42845 | UBSS | 0 | 0 | |||||||
42846 | UBSZ | 0 | 0 | |||||||
42847 | UBTA | 0 | 0 | |||||||
42848 | UBZC | 0 | 0 | |||||||
42849 | UC | 300 | 31 | 30 3/8 | 31 1/2 | 30 3/8 | 7900 | |||
42850 | UCAP | 10000 | 0.2500 | 0.1250 | 0.2812 | 0 | ||||
42851 | UCAR | 300 | 40 | 39 3/4 | 40 1/4 | 39 3/4 | 40 | 40 1/4 | 38600 | |
42852 | UCAXX | 0 | 0.72 | 3.24 | 3.31 | 3140 | ||||
42853 | UCBXX | 0 | 0.30 | 2.86 | 2.92 | 963 | ||||
42854 | UCC | 100 | 49 | 48 3/8 | 48 3/4 | 0 | ||||
42855 | UCCC | 0 | 0 | |||||||
42856 | UCCI | 0 | 0 | |||||||
42857 | UCCK | 0 | 0 | |||||||
42858 | UCCL | 0 | 0 | |||||||
42859 | UCCM | 0 | 0 | |||||||
42860 | UCCR | 0 | 0 | |||||||
42861 | UCCS | 0 | 0 | |||||||
42862 | UCCT | 0 | 0 | |||||||
42863 | UCHM | 1000 | 14 1/2 | 0 | ||||||
42864 | UCI/WS | 0 | 0 | |||||||
42865 | UCIA | 1000 | 3 | 4 1/8 | 5 1/8 | 265800 | ||||
42866 | UCIC | 1800 | 2.4992 | 0.4375 | 0.5312 | 0 | ||||
42867 | UCIT | 2000 | 23 1/4 | 22 1/2 | 23 3/4 | 22 1/4 | 23 | 23 1/4 | 71900 | |
42868 | UCITP | 0 | 0 | |||||||
42869 | UCIXX | 0 | 0.30 | 3.19 | 3.26 | 403 | ||||
42870 | UCKS | 0 | 0 | |||||||
42871 | UCL | 400 | 41 | 41 7/8 | 42 1/8 | 41 | 40 5/8 | 41 1/4 | 13300 | |
42872 | UCLA | 0 | 0 | |||||||
42873 | UCLB | 0 | 0 | |||||||
42874 | UCLC | 0 | 0 | |||||||
42875 | UCLF | 0 | 0 | |||||||
42876 | UCLG | 0 | 0 | |||||||
42877 | UCLI | 0 | 0 | |||||||
42878 | UCLL | 0 | 0 | |||||||
42879 | UCLN | 0 | 0 | |||||||
42880 | UCLO | 0 | 0 | |||||||
42881 | UCLP | 0 | 0 | |||||||
42882 | UCLR | 0 | 0 | |||||||
42883 | UCLS | 0 | 0 | |||||||
42884 | UCLT | 0 | 0 | |||||||
42885 | UCM | 700 | 26 5/8 | 27 1/8 | 27 1/8 | 26 5/8 | 26 3/8 | 26 7/8 | 3800 | |
42886 | UCMA | 0 | 0 | |||||||
42887 | UCMB | 0 | 0 | |||||||
42888 | UCMC | 0 | 0 | |||||||
42889 | UCMD | 0 | 0 | |||||||
42890 | UCMG | 0 | 0 | |||||||
42891 | UCMH | 0 | 0 | |||||||
42892 | UCMI | 0 | 0 | |||||||
42893 | UCMK | 0 | 0 | |||||||
42894 | UCMM | 0 | 0 | |||||||
42895 | UCMO | 0 | 0 | |||||||
42896 | UCMP | 800 | 4 9/16 | 4 3/4 | 4 3/4 | 4 9/16 | 4 9/16 | 4 3/4 | 120300 | |
42897 | UCMS | 0 | 0 | |||||||
42898 | UCMT | 0 | 0 | |||||||
42899 | UCMX | 0 | 0 | |||||||
42900 | UCNO | 1000 | 1.8125 | 1.2500 | 2.0000 | 0 | ||||
42901 | UCNS | 7500 | 0.0500 | 0.0575 | 0.0575 | 0.0500 | 0.0500 | 0.0575 | 118000 | |
42902 | UCNY | 0 | 0 | |||||||
42903 | UCO | 100 | 21 5/8 | 21 5/8 | 22 1/4 | 0 | ||||
42904 | UCOI | 0 | 0 | |||||||
42905 | UCON | 0 | 0 | |||||||
42906 | UCOP | 0 | 0 | |||||||
42907 | UCOPM | 0 | 0 | |||||||
42908 | UCOPP | 0 | 0 | |||||||
42909 | UCOR | 1500 | 10 1/8 | 10 1/4 | 11 1/8 | 10 | 10 | 10 1/4 | 51300 | |
42910 | UCP | 0 | 0 | |||||||
42911 | UCPLF | 0 | 32.9600 | 0 | ||||||
42912 | UCR | 100 | 38 1/8 | 38 1/8 | 38 1/8 | 38 1/8 | 37 3/4 | 38 1/4 | 100 | |
42913 | UCRLF | 0 | 0.5100 | 0 | ||||||
42914 | UCRT | 0 | 0 | |||||||
42915 | UCS | 0 | 0 | |||||||
42916 | UCS.A | 0 | 0 | |||||||
42917 | UCS.B | 0 | 0 | |||||||
42918 | UCSI | 0 | 0 | |||||||
42919 | UCSXX | 0 | 0.49 | 4.44 | 4.57 | 673 | ||||
42920 | UCTN | 2000 | 25/32 | 25/32 | 25/32 | 3/4 | 25/32 | 7/8 | 29600 | |
42921 | UCTNW | 1400 | 3/8 | 3/8 | 5/8 | 0 | ||||
42922 | UCTNZ | 4500 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 1/16 | 4500 | |
42923 | UCU | 100 | 27 | 26 3/4 | 27 1/8 | 108800 | ||||
42924 | UCUB | 0 | 0 | |||||||
42925 | UCUC | 0 | 0 | |||||||
42926 | UCUE | 0 | 0 | |||||||
42927 | UCUG | 0 | 0 | |||||||
42928 | UCUH | 0 | 0 | |||||||
42929 | UCUI | 0 | 0 | |||||||
42930 | UCUL | 0 | 0 | |||||||
42931 | UCUM | 0 | 0 | |||||||
42932 | UCUN | 0 | 0 | |||||||
42933 | UCUO | 0 | 0 | |||||||
42934 | UCUP | 0 | 0 | |||||||
42935 | UCUR | 0 | 0 | |||||||
42936 | UCUS | 0 | 0 | |||||||
42937 | UCUT | 0 | 0 | |||||||
42938 | UCUW | 0 | 0 | |||||||
42939 | UCUX | 0 | 0 | |||||||
42940 | UCUY | 0 | 0 | |||||||
42941 | UCUpA | 200 | 25 1/8 | 0 | ||||||
42942 | UCUpC | 600 | 26 3/8 | 0 | ||||||
42943 | UCpI | 300 | 54 5/8 | 54 5/8 | 54 5/8 | 54 5/8 | 300 | |||
42944 | UDCH | 0 | 0 | |||||||
42945 | UDCI | 100 | 27 1/4 | 28 1/4 | 28 1/4 | 27 1/4 | 27 1/4 | 28 | 157900 | |
42946 | UDCO | 0 | 0 | |||||||
42947 | UDCOO | 0 | 0 | |||||||
42948 | UDCOQ | 0 | 0 | |||||||
42949 | UDCP | 0 | 0 | |||||||
42950 | UDCPQ | 0 | 0 | |||||||
42951 | UDG | 0 | 0 | |||||||
42952 | UDI | 500 | 23 | 0 | ||||||
42953 | UDIB | 0 | 0 | |||||||
42954 | UDIC | 0 | 0 | |||||||
42955 | UDIG | 0 | 0 | |||||||
42956 | UDIK | 0 | 0 | |||||||
42957 | UDIO | 0 | 0 | |||||||
42958 | UDIP | 0 | 0 | |||||||
42959 | UDIV | 100 | 0.0010 | 0 | ||||||
42960 | UDIX | 0 | 0 | |||||||
42961 | UDL | 800 | 7 | 0 | ||||||
42962 | UDLA | 0 | 0 | |||||||
42963 | UDLD | 0 | 0 | |||||||
42964 | UDLL | 0 | 0 | |||||||
42965 | UDLN | 0 | 0 | |||||||
42966 | UDLO | 0 | 0 | |||||||
42967 | UDLR | 0 | 0 | |||||||
42968 | UDLS | 0 | 0 | |||||||
42969 | UDLT | 0 | 0 | |||||||
42970 | UDR | 400 | 14 1/2 | 14 1/2 | 14 7/8 | 0 | ||||
42971 | UDRE | 0 | 0 | |||||||
42972 | UDRR | 0 | 0 | |||||||
42973 | UDRT | 0 | 0 | |||||||
42974 | UDRpA | 500 | 26 | 0 | ||||||
42975 | UDSI | 0 | 0 | |||||||
42976 | UDYN | 1500 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.0000 | 5.0000 | 1500 | |
42977 | UEIC | 2000 | 5 3/4 | 5 7/8 | 6 | 5 3/4 | 5 5/8 | 6 | 39600 | |
42978 | UELM | 0 | 0 | |||||||
42979 | UELMI | 100 | 23.1250 | 23.2500 | 23.5000 | 23.1250 | 3400 | |||
42980 | UELMO | 100 | 51.0000 | 0 | ||||||
42981 | UENA | 0 | 0 | |||||||
42982 | UENB | 0 | 0 | |||||||
42983 | UEP | 100 | 39 3/4 | 39 3/4 | 39 3/4 | 39 3/4 | 39 1/2 | 39 3/4 | 100 | |
42984 | UEPC | 0 | 0 | |||||||
42985 | UEPCN | 200 | 73.0000 | 0 | ||||||
42986 | UEPCP | 400 | 65.1250 | 0 | ||||||
42987 | UEPL | 0 | 0 | |||||||
42988 | UEPR | 0 | 0 | |||||||
42989 | UEPpA | 100 | 48 5/8 | 0 | ||||||
42990 | UEPpC | 700 | 59 | 0 | ||||||
42991 | UEPpD | 220 | 61 1/4 | 0 | ||||||
42992 | UEPpE | 490 | 69 1/2 | 0 | ||||||
42993 | UEPpG | 400 | 91 1/2 | 0 | ||||||
42994 | UEPpI | 250 | 101 1/4 | 0 | ||||||
42995 | UESSQ | 1000 | 0.0010 | 0 | ||||||
42996 | UFC | 200 | 35 5/8 | 35 3/4 | 36 1/4 | 0 | ||||
42997 | UFCC | 0 | 0 | |||||||
42998 | UFCE | 0 | 0 | |||||||
42999 | UFCI | 7800 | 0.1875 | 0.1250 | 0.3125 | 0 | ||||
43000 | UFCS | 200 | 31 | 31 | 33 1/2 | 0 | ||||
43001 | UFD | 0 | 0 | |||||||
43002 | UFD.A | 0 | 0 | |||||||
43003 | UFD.B | 0 | 0 | |||||||
43004 | UFD/A | 1000 | 1 5/8 | 0 | ||||||
43005 | UFD/B | 900 | 1 11/16 | 0 | ||||||
43006 | UFDA | 0 | 0 | |||||||
43007 | UFDB | 0 | 0 | |||||||
43008 | UFDS | 0 | 0 | |||||||
43009 | UFEM | 1000 | 17 1/8 | 17 | 17 1/2 | 17 | 17 1/8 | 17 1/2 | 197600 | |
43010 | UFF | 5000 | 5/64 | 1/16 | 3/16 | 0 | ||||
43011 | UFFL | 0 | 0 | |||||||
43012 | UFFLW | 0 | 0 | |||||||
43013 | UFGI | 0 | 0 | |||||||
43014 | UFI | 100 | 30 3/8 | 30 1/4 | 30 5/8 | 0 | ||||
43015 | UFIC | 0 | 0 | |||||||
43016 | UFIF | 0 | 0 | |||||||
43017 | UFIS | 0 | 0 | |||||||
43018 | UFISP | 0 | 0 | |||||||
43019 | UFIT | 0 | 0 | |||||||
43020 | UFIV | 0 | 0 | |||||||
43021 | UFLTX | 0 | 9.50 | 9.50 | 9.50 | 0 | ||||
43022 | UFLXX | 0 | 0.46 | 3.17 | 3.23 | 707 | ||||
43023 | UFMG | 300 | 14 3/4 | 13 1/2 | 14 3/4 | 0 | ||||
43024 | UFP | 600 | 5 3/8 | 0 | ||||||
43025 | UFPI | 500 | 12 | 11 1/2 | 12 1/4 | 11 3/8 | 12 | 12 1/4 | 65400 | |
43026 | UFPT | 400 | 5 1/8 | 5 7/8 | 6 1/8 | 412500 | ||||
43027 | UFR | 0 | 0 | |||||||
43028 | UFRB | 0 | 0 | |||||||
43029 | UFRM | 5000 | 8 1/4 | 8 | 8 1/4 | 8 | 8 | 8 1/2 | 10000 | |
43030 | UFX | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 1500 | |||
43031 | UFXC | 0 | 0 | |||||||
43032 | UFXG | 0 | 0 | |||||||
43033 | UG | 300 | 2 1/16 | 0 | ||||||
43034 | UGEN | 0 | 0 | |||||||
43035 | UGI | 200 | 22 1/2 | 22 5/8 | 22 5/8 | 22 1/2 | 22 1/4 | 22 3/4 | 500 | |
43036 | UGID | 0 | 0 | |||||||
43037 | UGII | 0 | 0 | |||||||
43038 | UGIL | 0 | 0 | |||||||
43039 | UGIN | 0 | 0 | |||||||
43040 | UGIR | 0 | 0 | |||||||
43041 | UGIS | 0 | 0 | |||||||
43042 | UGIY | 0 | 0 | |||||||
43043 | UGLY | 2600 | 16 1/4 | 16 3/8 | 16 1/2 | 16 1/4 | 16 1/4 | 16 1/2 | 67400 | |
43044 | UGNE | 1000 | 2 3/16 | 2 7/16 | 2 7/16 | 2 1/8 | 2 1/8 | 2 1/4 | 133400 | |
43045 | UGPH | 0 | 0.1250 | 0.3750 | 0 | |||||
43046 | UGS | 0 | 0 | |||||||
43047 | UGSXX | 0 | 0.64 | 5.07 | 5.22 | 6419 | ||||
43048 | UGTBX | 0 | 9.48 | 9.48 | 9.48 | 0 | ||||
43049 | UH | 600 | 24 3/8 | 24 1/4 | 24 7/8 | 0 | ||||
43050 | UH.W | 0 | 0 | |||||||
43051 | UH/WS | 500 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 5/8 | 8 1/8 | 1900 | |
43052 | UHC | 5000 | 1 1/2 | 1 1/2 | 1 1/2 | 1 1/2 | 1 7/16 | 1 5/8 | 10000 | |
43053 | UHCM | 0 | 0 | |||||||
43054 | UHCO | 400 | 2 1/8 | 2 | 2 1/2 | 2 | 2 | 2 1/2 | 1800 | |
43055 | UHCOW | 3000 | 1 3/8 | 1 3/8 | 2 3/4 | 0 | ||||
43056 | UHCP | 6000 | 1 1/2 | 1 1/2 | 1 5/8 | 1 1/2 | 1 7/16 | 1 9/16 | 64600 | |
43057 | UHLD | 500 | 14 11/16 | 14 3/4 | 14 3/4 | 14 11/16 | 13 3/4 | 14 3/4 | 1100 | |
43058 | UHLI | 100 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 2 1/2 | 3 1/2 | 100 | |
43059 | UHOS | 1000 | 9 1/4 | 9 1/4 | 9 3/8 | 9 1/4 | 9 1/4 | 9 1/2 | 37000 | |
43060 | UHS | 200 | 24 1/2 | 27 1/4 | 27 7/8 | 0 | ||||
43061 | UHSC | 0 | 0 | |||||||
43062 | UHSI | 0 | 0 | |||||||
43063 | UHSM | 0 | 0 | |||||||
43064 | UHSP | 0 | 0 | |||||||
43065 | UHSV | 0 | 0 | |||||||
43066 | UHSW | 0 | 0 | |||||||
43067 | UHSX | 0 | 0 | |||||||
43068 | UHSw | 0 | 26 7/8 | 28 1/8 | 0 | |||||
43069 | UHT | 300 | 19 1/8 | 18 3/4 | 19 1/8 | 18 3/4 | 1900 | |||
43070 | UHTD | 0 | 0 | |||||||
43071 | UHTI | 0 | 0 | |||||||
43072 | UHTK | 0 | 0 | |||||||
43073 | UHTS | 500 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/8 | 500 | |
43074 | UHTSW | 1000 | 7/32 | 7/32 | 13/32 | 0 | ||||
43075 | UHTT | 0 | 0 | |||||||
43076 | UHp | 300 | 23 1/2 | 0 | ||||||
43077 | UIBAX | 0 | 15.40 | 15.40 | 15.40 | 0 | ||||
43078 | UIC | 500 | 5 1/2 | 5 1/4 | 5 7/8 | 0 | ||||
43079 | UICB | 0 | 0 | |||||||
43080 | UICD | 0 | 0 | |||||||
43081 | UICI | 7500 | 28 3/8 | 28 | 28 3/8 | 28 | 28 1/8 | 28 3/8 | 154400 | |
43082 | UICO | 8900 | 1/8 | 1/8 | 1/8 | 1/8 | 1/8 | 3/16 | 9700 | |
43083 | UIEIX | 0 | 38.97 | 38.97 | 38.97 | 0 | ||||
43084 | UIF | 2000 | 9 1/4 | 9 1/4 | 9 1/4 | 9 1/4 | 3200 | |||
43085 | UIGEX | 0 | 21.38 | 21.38 | 21.38 | 0 | ||||
43086 | UIGSX | 0 | 9.59 | 9.59 | 9.59 | 0 | ||||
43087 | UIHA | 0 | 0 | |||||||
43088 | UIHI | 0 | 0 | |||||||
43089 | UIHIA | 5000 | 13 3/8 | 13 3/8 | 13 3/4 | 13 3/8 | 13 3/8 | 13 5/8 | 64900 | |
43090 | UIL | 100 | 33 5/8 | 33 | 33 3/4 | 0 | ||||
43091 | UILC | 0 | 0 | |||||||
43092 | UILD | 0 | 0 | |||||||
43093 | UILH | 0 | 0 | |||||||
43094 | UILL | 0 | 0 | |||||||
43095 | UILLN | 100 | 54.2500 | 0 | ||||||
43096 | UILLO | 0 | 0 | |||||||
43097 | UILMX | 0 | 9.60 | 9.60 | 9.60 | 0 | ||||
43098 | UILN | 0 | 0 | |||||||
43099 | UILS | 0 | 0 | |||||||
43100 | UILW | 0 | 0 | |||||||
43101 | UILpA | 1000 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 3200 | |||
43102 | UIMIX | 0 | 7.14 | 7.14 | 7.48 | 0 | ||||
43103 | UINT | 0 | 0 | |||||||
43104 | UIS | 500 | 6 1/2 | 6 3/4 | 6 3/4 | 6 1/2 | 6 3/8 | 6 3/4 | 38200 | |
43105 | UISA | 0 | 0 | |||||||
43106 | UISB | 0 | 0 | |||||||
43107 | UISC | 0 | 0 | |||||||
43108 | UISD | 0 | 0 | |||||||
43109 | UISE | 0 | 0 | |||||||
43110 | UISF | 0 | 0 | |||||||
43111 | UISG | 0 | 0 | |||||||
43112 | UISH | 0 | 0 | |||||||
43113 | UISI | 0 | 0 | |||||||
43114 | UISL | 0 | 0 | |||||||
43115 | UISM | 0 | 0 | |||||||
43116 | UISN | 0 | 0 | |||||||
43117 | UISO | 0 | 0 | |||||||
43118 | UISP | 0 | 0 | |||||||
43119 | UISR | 0 | 0 | |||||||
43120 | UISS | 0 | 0 | |||||||
43121 | UIST | 0 | 0 | |||||||
43122 | UISV | 0 | 0 | |||||||
43123 | UISW | 0 | 0 | |||||||
43124 | UISX | 0 | 0 | |||||||
43125 | UISY | 0 | 0 | |||||||
43126 | UISpA | 100 | 32 1/8 | 32 1/4 | 32 1/4 | 32 1/8 | 31 5/8 | 32 1/4 | 11400 | |
43127 | UITBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
43128 | UIV/WS/B | 0 | 3/4 | 1 1/4 | 0 | |||||
43129 | UIVMX | 0 | 21.42 | 21.42 | 21.42 | 0 | ||||
43130 | UIVXX | 0 | 0.42 | 4.76 | 4.89 | 4904 | ||||
43131 | UJ | 0 | 0 | |||||||
43132 | UJB | 400 | 39 3/4 | 36 | 39 | 0 | ||||
43133 | UJBA | 0 | 0 | |||||||
43134 | UJBK | 0 | 0 | |||||||
43135 | UJBN | 0 | 0 | |||||||
43136 | UJBpB | 200 | 46 1/4 | 45 3/4 | 46 1/4 | 0 | ||||
43137 | UK | 200 | 46 | 46 | 46 | 45 7/8 | 45 3/4 | 46 | 5500 | |
43138 | UKEN | 0 | 0 | |||||||
43139 | UKENF | 0 | 1.1900 | 0 | ||||||
43140 | UKM | 1100 | 14 3/8 | 14 3/8 | 14 3/8 | 14 3/8 | 14 1/8 | 14 1/2 | 2500 | |
43141 | UKS | 0 | 1001.00 | 1001.00 | 1001.00 | 1001.00 | 0 | |||
43142 | UL | 100 | 94 | 95 1/8 | 95 5/8 | 0 | ||||
43143 | ULAB | 0 | 0 | |||||||
43144 | ULB | 5000 | 1/2 | 9/16 | 5/8 | 1/2 | 34900 | |||
43145 | ULBI | 700 | 9 3/4 | 10 1/8 | 10 1/8 | 9 1/2 | 9 5/8 | 9 3/4 | 72700 | |
43146 | ULDR | 0 | 0 | |||||||
43147 | ULDT | 0 | 0 | |||||||
43148 | ULGX | 100 | 13 7/8 | 13 1/2 | 13 7/8 | 13 1/4 | 13 1/2 | 13 7/8 | 28500 | |
43149 | ULMD | 0 | 0 | |||||||
43150 | ULMR | 0 | 0 | |||||||
43151 | ULMRY | 0 | 0 | |||||||
43152 | ULMS | 0 | 0 | |||||||
43153 | ULR | 300 | 31 3/8 | 31 1/4 | 31 3/8 | 31 1/4 | 31 1/2 | 31 7/8 | 500 | |
43154 | ULRF | 0 | 0 | |||||||
43155 | ULRL | 0 | 0 | |||||||
43156 | ULRM | 0 | 0 | |||||||
43157 | ULRQ | 0 | 0 | |||||||
43158 | ULRR | 0 | 0 | |||||||
43159 | ULRX | 0 | 0 | |||||||
43160 | ULSE | 4000 | 0.0010 | 0 | ||||||
43161 | ULSY | 0 | 0 | |||||||
43162 | ULTD | 1000 | 4 3/8 | 4 3/8 | 4 3/4 | 0 | ||||
43163 | ULTE | 5000 | 3 1/8 | 3 1/8 | 3 5/8 | 3 1/8 | 3 1/8 | 3 1/2 | 40400 | |
43164 | ULTI | 0 | 0 | |||||||
43165 | ULTK | 600 | 30 1/2 | 30 1/4 | 31 3/8 | 29 3/4 | 30 1/2 | 31 | 216900 | |
43166 | ULTR | 500 | 8 3/8 | 8 1/4 | 8 3/4 | 8 1/4 | 8 3/8 | 8 3/4 | 8800 | |
43167 | ULTS | 1000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.1250 | 0.7500 | 1000 | |
43168 | ULTT | 6100 | 0.2500 | 0.2000 | 0.2500 | 0.1650 | 0.1875 | 0.2500 | 41100 | |
43169 | ULTX | 2000 | 1.2500 | 1.1250 | 1.2500 | 0 | ||||
43170 | ULVN | 0 | 0 | |||||||
43171 | ULVR | 0 | 0 | |||||||
43172 | UM | 0 | 0 | |||||||
43173 | UMAAX | 0 | 10.49 | 10.49 | 10.98 | 0 | ||||
43174 | UMAI | 200 | 6.1250 | 0 | ||||||
43175 | UMBBX | 0 | 11.11 | 11.11 | 11.11 | 0 | ||||
43176 | UMBF | 300 | 39 3/4 | 39 1/2 | 39 3/4 | 39 | 39 | 39 3/4 | 5700 | |
43177 | UMBHX | 0 | 10.75 | 10.75 | 10.75 | 0 | ||||
43178 | UMBI | 0 | 0 | |||||||
43179 | UMBIX | 0 | 15.95 | 15.95 | 16.70 | 0 | ||||
43180 | UMBS | 0 | 0 | |||||||
43181 | UMBSX | 0 | 17.63 | 17.63 | 17.63 | 0 | ||||
43182 | UMBWX | 0 | 14.04 | 14.04 | 14.04 | 0 | ||||
43183 | UMC | 200 | 47 1/2 | 50 7/8 | 51 3/8 | 0 | ||||
43184 | UMCC | 0 | 0 | |||||||
43185 | UMCEX | 0 | 11.32 | 11.32 | 11.85 | 0 | ||||
43186 | UMCI | 25000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
43187 | UMCP | 2000 | 5.3125 | 0 | ||||||
43188 | UMCR | 0 | 0 | |||||||
43189 | UMCS | 0 | 0 | |||||||
43190 | UMEAX | 0 | 8.25 | 8.25 | 8.64 | 0 | ||||
43191 | UMED | 200 | 6 3/4 | 7 | 7 1/8 | 6 1/4 | 6 5/8 | 6 3/4 | 46800 | |
43192 | UMEI | 15000 | 0.0700 | 0.0650 | 0.1000 | 0 | ||||
43193 | UMEQX | 0 | 27.63 | 27.63 | 28.93 | 0 | ||||
43194 | UMESX | 0 | 12.60 | 12.60 | 13.19 | 0 | ||||
43195 | UMFXX | 0 | 0.29 | 4.78 | 4.98 | 2839 | ||||
43196 | UMG | 300 | 19 1/8 | 19 3/8 | 19 1/2 | 19 1/8 | 19 1/8 | 19 1/2 | 1100 | |
43197 | UMGA | 0 | 0 | |||||||
43198 | UMGC | 0 | 0 | |||||||
43199 | UMGCX | 0 | 12.08 | 12.08 | 12.65 | 0 | ||||
43200 | UMGD | 0 | 0 | |||||||
43201 | UMGE | 0 | 0 | |||||||
43202 | UMGL | 0 | 0 | |||||||
43203 | UMGM | 0 | 0 | |||||||
43204 | UMGN | 0 | 0 | |||||||
43205 | UMGO | 0 | 0 | |||||||
43206 | UMGR | 0 | 0 | |||||||
43207 | UMGS | 0 | 0 | |||||||
43208 | UMGT | 0 | 0 | |||||||
43209 | UMGVX | 0 | 7.01 | 7.01 | 7.34 | 0 | ||||
43210 | UMGw | 0 | 19 1/8 | 19 5/8 | 0 | |||||
43211 | UMH | 0 | 11 1/4 | 12 | 0 | |||||
43212 | UMHA | 0 | 0 | |||||||
43213 | UMHC | 1000 | 0.0625 | 0.0625 | 0.1250 | 0 | ||||
43214 | UMHI | 0 | 0 | |||||||
43215 | UMHM | 0 | 0 | |||||||
43216 | UMHT | 0 | 0 | |||||||
43217 | UMI | 0 | 0 | |||||||
43218 | UMIGX | 0 | 15.79 | 15.79 | 16.53 | 0 | ||||
43219 | UMII | 0 | 0 | |||||||
43220 | UMINX | 0 | 11.03 | 11.03 | 11.55 | 0 | ||||
43221 | UMITX | 0 | 9.27 | 9.27 | 9.71 | 0 | ||||
43222 | UMIXX | 0 | 0.42 | 5.00 | 5.14 | 5820 | ||||
43223 | UMK | 1000 | 14 1/2 | 13 3/4 | 14 3/8 | 0 | ||||
43224 | UMKG | 0 | 0 | |||||||
43225 | UMLCX | 0 | 9.95 | 9.95 | 10.42 | 0 | ||||
43226 | UMLTX | 0 | 9.86 | 9.86 | 10.32 | 0 | ||||
43227 | UMM | 300 | 5/32 | 1/8 | 5/32 | 0 | ||||
43228 | UMMF | 200 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0250 | 200 | |
43229 | UMMGX | 0 | 8.97 | 8.97 | 9.39 | 0 | ||||
43230 | UMMp | 500 | 1 1/2 | 0 | ||||||
43231 | UMNYX | 0 | 8.60 | 8.60 | 9.01 | 0 | ||||
43232 | UMP/U | 0 | 1/2 | 1 1/2 | 0 | |||||
43233 | UMP/WS | 0 | 1/64 | 7/64 | 0 | |||||
43234 | UMPEX | 0 | 8.87 | 8.87 | 9.29 | 0 | ||||
43235 | UMPNX | 0 | 10.11 | 10.11 | 10.59 | 0 | ||||
43236 | UMPXX | 0 | 0.29 | 4.87 | 4.95 | 3902 | ||||
43237 | UMR | 600 | 4 5/8 | 0 | ||||||
43238 | UMRP | 0 | 0 | |||||||
43239 | UMRT | 0 | 0 | |||||||
43240 | UMRTB | 0 | 0 | |||||||
43241 | UMSI | 2000 | 2.0625 | 2.0312 | 2.1250 | 2.0000 | 2.0000 | 2.0625 | 120400 | |
43242 | UMTXX | 0 | 0.23 | 2.98 | 3.01 | 993 | ||||
43243 | UMUHX | 0 | 5.40 | 5.40 | 5.64 | 0 | ||||
43244 | UMWA | 0 | 0 | |||||||
43245 | UN | 400 | 174 5/8 | 174 5/8 | 174 5/8 | 174 5/8 | 173 1/8 | 175 1/2 | 400 | |
43246 | UNACX | 0 | 8.86 | 8.86 | 9.40 | 0 | ||||
43247 | UNAM | 2500 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/2 | 9 1/4 | 9 1/2 | 4200 | |
43248 | UNASX | 0 | 5.47 | 5.47 | 5.80 | 0 | ||||
43249 | UNBC | 400 | 54 5/8 | 53 3/4 | 54 5/8 | 53 3/4 | 53 3/4 | 54 5/8 | 5300 | |
43250 | UNBCZ | 600 | 25 5/8 | 25 5/8 | 26 | 25 5/8 | 25 5/8 | 26 | 5800 | |
43251 | UNBDX | 0 | 6.22 | 6.22 | 6.60 | 0 | ||||
43252 | UNBJ | 200 | 35 3/4 | 35 3/4 | 35 3/4 | 35 | 35 | 35 3/4 | 800 | |
43253 | UNBK | 0 | 0 | |||||||
43254 | UNBO | 600 | 30.0000 | 0 | ||||||
43255 | UNBT | 0 | 0 | |||||||
43256 | UNC | 800 | 9 1/4 | 8 7/8 | 9 1/4 | 0 | ||||
43257 | UNCB | 800 | 2 3/4 | 2 1/2 | 2 7/8 | 2 1/2 | 2 1/2 | 3 | 10000 | |
43258 | UNCGX | 0 | 9.54 | 9.54 | 10.12 | 0 | ||||
43259 | UNCI | 0 | 0 | |||||||
43260 | UNCIX | 0 | 25.38 | 25.38 | 26.93 | 0 | ||||
43261 | UNCMX | 0 | 35.45 | 35.45 | 37.61 | 0 | ||||
43262 | UNCN | 55000 | 0.0400 | 0.0400 | 0.0600 | 0 | ||||
43263 | UNCXX | 0 | 0.49 | 4.54 | 4.68 | 4599 | ||||
43264 | UND | 200 | 26 | 26 1/8 | 26 1/4 | 26 | 2500 | |||
43265 | UNDE | 0 | 0 | |||||||
43266 | UNDG | 2000 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 7/8 | 2000 | |
43267 | UNECX | 0 | 15.64 | 15.64 | 16.59 | 0 | ||||
43268 | UNEW | 0 | 0 | |||||||
43269 | UNEWY | 400 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 1/4 | 22 5/8 | 400 | |
43270 | UNF | 200 | 20 3/4 | 0 | ||||||
43271 | UNF.A | 0 | 0 | |||||||
43272 | UNFB | 0 | 0 | |||||||
43273 | UNFC | 5000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
43274 | UNFD | 70000 | 0.0001 | 0.0100 | 0.0100 | 0.0001 | 0.0050 | 0.0100 | 74500 | |
43275 | UNFDX | 0 | 9.23 | 9.23 | 9.79 | 0 | ||||
43276 | UNFE | 0 | 0 | |||||||
43277 | UNFF | 0 | 0 | |||||||
43278 | UNFI | 600 | 13 1/2 | 13 1/2 | 13 7/8 | 13 1/2 | 13 1/2 | 14 1/8 | 137700 | |
43279 | UNFL | 0 | 0 | |||||||
43280 | UNFR | 100 | 17 | 17 3/4 | 17 3/4 | 16 3/4 | 16 1/2 | 18 3/4 | 6500 | |
43281 | UNFY | 10000 | 6 | 6 | 6 1/8 | 6 | 6 | 6 1/8 | 30200 | |
43282 | UNGGX | 0 | 9.16 | 9.16 | 9.72 | 0 | ||||
43283 | UNGVX | 0 | 5.37 | 5.37 | 5.61 | 0 | ||||
43284 | UNH | 300 | 43 7/8 | 45 1/4 | 45 1/4 | 43 7/8 | 43 3/4 | 44 1/4 | 2000 | |
43285 | UNHA | 0 | 0 | |||||||
43286 | UNHC | 3000 | 9 1/4 | 9 17/32 | 9 17/32 | 9 1/4 | 9 1/4 | 9 5/8 | 3500 | |
43287 | UNHD | 0 | 0 | |||||||
43288 | UNHE | 0 | 0 | |||||||
43289 | UNHH | 0 | 0 | |||||||
43290 | UNHHX | 0 | 4.17 | 4.17 | 4.42 | 0 | ||||
43291 | UNHI | 0 | 0 | |||||||
43292 | UNHIX | 0 | 9.31 | 9.31 | 9.88 | 0 | ||||
43293 | UNHL | 0 | 0 | |||||||
43294 | UNHM | 0 | 0 | |||||||
43295 | UNHN | 0 | 0 | |||||||
43296 | UNHO | 0 | 0 | |||||||
43297 | UNHP | 0 | 0 | |||||||
43298 | UNHR | 0 | 0 | |||||||
43299 | UNHS | 0 | 0 | |||||||
43300 | UNHT | 0 | 0 | |||||||
43301 | UNHV | 0 | 0 | |||||||
43302 | UNHW | 0 | 0 | |||||||
43303 | UNHX | 0 | 0 | |||||||
43304 | UNHY | 0 | 0 | |||||||
43305 | UNI | 40000 | 6 1/4 | 6 1/4 | 6 1/4 | 6 1/4 | 40000 | |||
43306 | UNI.A | 0 | 0 | |||||||
43307 | UNI.B | 0 | 0 | |||||||
43308 | UNIA | 0 | 0 | |||||||
43309 | UNIB | 200 | 8 1/4 | 6 3/4 | 8 1/4 | 0 | ||||
43310 | UNIF | 3000 | 6.6875 | 6.7500 | 6.7500 | 6.6875 | 5.7500 | 6.7500 | 20400 | |
43311 | UNII | 800 | 10 | 9 1/2 | 10 3/8 | 9 1/2 | 9 3/4 | 10 3/8 | 15300 | |
43312 | UNIR | 4000 | 1 3/16 | 1 7/32 | 1 7/32 | 1 3/16 | 1 3/16 | 1 1/4 | 8000 | |
43313 | UNIRW | 1000 | 7/32 | 7/32 | 5/16 | 0 | ||||
43314 | UNIRZ | 10000 | 1/4 | 7/32 | 11/32 | 0 | ||||
43315 | UNIS | 0 | 0 | |||||||
43316 | UNIT | 4200 | 53 1/4 | 53 | 54 | 53 | 53 1/4 | 53 3/4 | 30700 | |
43317 | UNIV | 500 | 2 3/16 | 2 3/16 | 2 7/16 | 2 3/16 | 2 3/16 | 2 7/16 | 6300 | |
43318 | UNIXX | 0 | 0.40 | 4.98 | 5.14 | 1688 | ||||
43319 | UNIY | 0 | 0 | |||||||
43320 | UNIYD | 0 | 0 | |||||||
43321 | UNIYX | 0 | 35.47 | 35.47 | 35.47 | 0 | ||||
43322 | UNJB | 0 | 0 | |||||||
43323 | UNLA | 0 | 0 | |||||||
43324 | UNLR | 0 | 0 | |||||||
43325 | UNM | 600 | 71 1/4 | 70 7/8 | 71 3/8 | 0 | ||||
43326 | UNMBX | 0 | 7.44 | 7.44 | 7.77 | 0 | ||||
43327 | UNMG | 1900 | 7 5/8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 5/8 | 7 7/8 | 44600 | |
43328 | UNML | 0 | 0 | |||||||
43329 | UNMN | 0 | 0 | |||||||
43330 | UNNF | 100 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.0000 | 25.0000 | 100 | |
43331 | UNNS | 0 | 0 | |||||||
43332 | UNO | 300 | 6 7/8 | 6 1/2 | 7 | 0 | ||||
43333 | UNOB | 0 | 0 | |||||||
43334 | UNOD | 0 | 0 | |||||||
43335 | UNON | 0 | 0 | |||||||
43336 | UNP | 500 | 59 | 57 7/8 | 59 | 57 7/8 | 57 1/2 | 59 | 900 | |
43337 | UNPA | 100 | 118.0000 | 0 | ||||||
43338 | UNPC | 0 | 0 | |||||||
43339 | UNPD | 0 | 0 | |||||||
43340 | UNPE | 0 | 0 | |||||||
43341 | UNPF | 0 | 0 | |||||||
43342 | UNPH | 3000 | 54 | 53 1/2 | 54 1/2 | 53 | 53 1/2 | 54 | 61500 | |
43343 | UNPI | 0 | 0 | |||||||
43344 | UNPK | 0 | 0 | |||||||
43345 | UNPL | 0 | 0 | |||||||
43346 | UNPM | 0 | 0 | |||||||
43347 | UNPN | 0 | 0 | |||||||
43348 | UNPO | 0 | 0 | |||||||
43349 | UNPR | 0 | 0 | |||||||
43350 | UNPS | 0 | 0 | |||||||
43351 | UNPT | 0 | 0 | |||||||
43352 | UNPU | 0 | 0 | |||||||
43353 | UNPV | 0 | 0 | |||||||
43354 | UNPW | 0 | 0 | |||||||
43355 | UNPX | 0 | 0 | |||||||
43356 | UNPY | 0 | 0 | |||||||
43357 | UNPw | 1000 | 49 3/4 | 50 | 50 5/8 | 0 | ||||
43358 | UNRC | 1200 | 2 3/4 | 2 1/4 | 2 3/4 | 2 1/4 | 2 1/4 | 3 | 2600 | |
43359 | UNREX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
43360 | UNRG | 500 | 1.0000 | 1.0625 | 1.0625 | 0.9687 | 1.0000 | 1.0625 | 44300 | |
43361 | UNRI | 400 | 6 5/8 | 6 1/2 | 6 5/8 | 6 3/8 | 6 3/8 | 6 5/8 | 12400 | |
43362 | UNRU | 0 | 0 | |||||||
43363 | UNRUA | 0 | 0 | |||||||
43364 | UNSCX | 0 | 25.74 | 25.74 | 27.31 | 0 | ||||
43365 | UNSGY | 0 | 0 | |||||||
43366 | UNSN | 200 | 24 1/2 | 24 5/8 | 24 5/8 | 24 1/4 | 24 1/4 | 24 3/4 | 2500 | |
43367 | UNSR | 300 | 19.5000 | 0 | ||||||
43368 | UNSW | 2500 | 7 1/2 | 7 3/4 | 7 3/4 | 7 1/8 | 7 3/8 | 7 5/8 | 46200 | |
43369 | UNT | 1000 | 8 3/8 | 9 | 9 | 8 3/8 | 8600 | |||
43370 | UNTA | 0 | 0 | |||||||
43371 | UNTD | 500 | 29 1/4 | 28 9/16 | 29 1/4 | 28 9/16 | 28 | 29 1/2 | 5000 | |
43372 | UNTE | 0 | 0 | |||||||
43373 | UNTEU | 200 | 16 | 19 | 27 | 0 | ||||
43374 | UNTEW | 300 | 1 7/8 | 1 7/8 | 2 | 0 | ||||
43375 | UNTI | 0 | 0 | |||||||
43376 | UNTL | 0 | 0 | |||||||
43377 | UNTO | 0 | 0 | |||||||
43378 | UNTX | 0 | 0 | |||||||
43379 | UNTY | 1000 | 12.7500 | 12.2500 | 13.2500 | 0 | ||||
43380 | UNV | 400 | 8 5/16 | 8 5/16 | 8 5/16 | 8 5/16 | 400 | |||
43381 | UNVC | 0 | 0 | |||||||
43382 | UNVGX | 0 | 9.15 | 9.15 | 9.71 | 0 | ||||
43383 | UNVI | 1000 | 0.0100 | 0 | ||||||
43384 | UNVL | 0 | 0 | |||||||
43385 | UNVR | 0 | 0 | |||||||
43386 | UNVW | 0 | 0 | |||||||
43387 | UNWPX | 0 | 21.33 | 21.33 | 21.33 | 0 | ||||
43388 | UNYXX | 0 | 0.52 | 3.13 | 3.19 | 477 | ||||
43389 | UOUT | 10000 | 27 | 26 7/8 | 27 1/4 | 26 7/8 | 26 7/8 | 27 1/4 | 32600 | |
43390 | UOVE | 0 | 0 | |||||||
43391 | UPAC | 1000 | 3 9/16 | 2 13/16 | 3 3/4 | 2 3/4 | 3 1/2 | 3 3/4 | 176500 | |
43392 | UPAY | 100 | 0.1250 | 0.1875 | 0.5000 | 0 | ||||
43393 | UPBN | 100 | 64.0000 | 0 | ||||||
43394 | UPC | 25000 | 38 1/8 | 39 7/8 | 40 3/8 | 0 | ||||
43395 | UPCA | 0 | 0 | |||||||
43396 | UPCB | 0 | 0 | |||||||
43397 | UPCC | 0 | 0 | |||||||
43398 | UPCD | 0 | 0 | |||||||
43399 | UPCF | 0 | 0 | |||||||
43400 | UPCI | 0 | 0 | |||||||
43401 | UPCN | 0 | 0 | |||||||
43402 | UPCP | 0 | 0 | |||||||
43403 | UPCPO | 300 | 50 | 49 5/8 | 50 1/2 | 49 5/8 | 49 3/4 | 50 1/2 | 1200 | |
43404 | UPCR | 0 | 0 | |||||||
43405 | UPCT | 0 | 0 | |||||||
43406 | UPCY | 0 | 0 | |||||||
43407 | UPEN | 200 | 16 1/2 | 16 1/2 | 17 1/2 | 16 1/2 | 16 1/2 | 17 1/2 | 3100 | |
43408 | UPET | 2700 | 29/32 | 1 1/16 | 1 1/16 | 29/32 | 15/16 | 1 1/32 | 73500 | |
43409 | UPIC | 100 | 5.0312 | 5.0312 | 5.1875 | 0 | ||||
43410 | UPIIA | 1000 | 0.0300 | 0.0200 | 0.1000 | 0 | ||||
43411 | UPJ | 200 | 51 1/4 | 52 3/4 | 53 1/8 | 0 | ||||
43412 | UPJE | 0 | 0 | |||||||
43413 | UPJL | 0 | 0 | |||||||
43414 | UPJM | 0 | 0 | |||||||
43415 | UPJN | 0 | 0 | |||||||
43416 | UPJO | 0 | 0 | |||||||
43417 | UPJR | 0 | 0 | |||||||
43418 | UPJU | 0 | 0 | |||||||
43419 | UPJX | 0 | 0 | |||||||
43420 | UPJY | 0 | 0 | |||||||
43421 | UPK | 100 | 14 5/8 | 10 1/8 | 10 3/4 | 0 | ||||
43422 | UPLC | 1000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.3750 | 1000 | |
43423 | UPMKF | 0 | 19.5000 | 0 | ||||||
43424 | UPMKY | 0 | 20.0000 | 0 | ||||||
43425 | UPN | 0 | 0 | |||||||
43426 | UPPC | 0 | 0 | |||||||
43427 | UPPW | 0 | 0 | |||||||
43428 | UPPWP | 0 | 0 | |||||||
43429 | UPR | 500 | 31 | 31 5/8 | 31 5/8 | 31 | 30 5/8 | 31 1/8 | 1100 | |
43430 | UPRC | 0 | 0 | |||||||
43431 | UPRD | 2000 | 0.0200 | 0.0200 | 0.0400 | 0 | ||||
43432 | UPRK | 0 | 0 | |||||||
43433 | UPRR | 0 | 0 | |||||||
43434 | UPRS | 0 | 0 | |||||||
43435 | UPRT | 0 | 0 | |||||||
43436 | UPRX | 0 | 0 | |||||||
43437 | UPST | 0 | 0.8750 | 1.0000 | 0 | |||||
43438 | UPUM | 0 | 0 | |||||||
43439 | UPUP | 1500 | 12 1/2 | 12 | 12 1/2 | 12 | 12 | 12 1/2 | 3300 | |
43440 | UPX/A | 0 | 0 | |||||||
43441 | UPX/B | 0 | 0 | |||||||
43442 | UPX/WS/B | 3000 | 5/8 | 0 | ||||||
43443 | UPXN | 0 | 0 | |||||||
43444 | UQM | 700 | 3 15/16 | 3 15/16 | 4 | 3 15/16 | 2100 | |||
43445 | UQST | 1000 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0070 | 1000 | |
43446 | URB | 200 | 25 5/8 | 25 1/2 | 25 5/8 | 25 1/2 | 25 7/8 | 26 3/8 | 2200 | |
43447 | URBL | 0 | 0 | |||||||
43448 | URBN | 10000 | 15 1/2 | 14 3/4 | 16 | 14 3/4 | 15 1/2 | 15 7/8 | 151800 | |
43449 | URBR | 0 | 0 | |||||||
43450 | URBT | 0 | 0 | |||||||
43451 | URCH | 0 | 0 | |||||||
43452 | URGI | 2000 | 3 | 2 7/8 | 3 1/8 | 2 7/8 | 2 7/8 | 3 1/8 | 4900 | |
43453 | URIX | 100 | 10 | 9 1/4 | 10 | 9 1/4 | 9 1/4 | 10 | 40900 | |
43454 | URLPZ | 700 | 0.0001 | 0 | ||||||
43455 | URLTF | 0 | 7.6500 | 0 | ||||||
43456 | URMD | 1200 | 9 3/4 | 9 1/2 | 10 | 9 1/2 | 9 5/8 | 9 3/4 | 350700 | |
43457 | URO | 1200 | 8 1/8 | 8 1/2 | 8 7/8 | 0 | ||||
43458 | URO.W | 0 | 0 | |||||||
43459 | URO/WS | 1500 | 13/16 | 0 | ||||||
43460 | UROE | 0 | 0 | |||||||
43461 | UROF | 0 | 0 | |||||||
43462 | UROH | 100 | 8 7/8 | 9 | 9 1/4 | 8 1/4 | 8 1/2 | 8 7/8 | 335000 | |
43463 | UROK | 0 | 0 | |||||||
43464 | UROL | 0 | 0 | |||||||
43465 | UROO | 0 | 0 | |||||||
43466 | UROQ | 200 | 6 1/2 | 6 | 6 1/2 | 5 7/8 | 5 7/8 | 6 1/2 | 18400 | |
43467 | UROX | 0 | 0 | |||||||
43468 | UROY | 0 | 0 | |||||||
43469 | URPLF | 0 | 0.3400 | 0 | ||||||
43470 | URS | 200 | 8 1/8 | 7 7/8 | 8 1/2 | 0 | ||||
43471 | URSC | 0 | 0 | |||||||
43472 | URTSA | 600 | 0.0600 | 0.0600 | 0.0900 | 0 | ||||
43473 | URTSB | 1000 | 0.0500 | 0.0500 | 0.1200 | 0 | ||||
43474 | USA | 1000 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/4 | 11 1/8 | 11 1/2 | 3800 | |
43475 | USAA | 0 | 0 | |||||||
43476 | USAAX | 0 | 19.22 | 19.22 | 19.22 | 0 | ||||
43477 | USAB | 1000 | 8 3/4 | 8 1/4 | 9 | 0 | ||||
43478 | USAC | 500 | 4 3/8 | 4 9/16 | 4 9/16 | 4 | 4 1/8 | 4 3/8 | 50400 | |
43479 | USAD | 3000 | 36 1/2 | 36 1/2 | 37 1/4 | 35 3/4 | 36 1/2 | 37 1/4 | 31500 | |
43480 | USAE | 0 | 0 | |||||||
43481 | USAEP | 0 | 0 | |||||||
43482 | USAF | 0 | 0 | |||||||
43483 | USAG | 6000 | 0.1250 | 0.0500 | 0.1250 | 0 | ||||
43484 | USAGU | 180000 | 0.1000 | 0.0800 | 0.2187 | 0 | ||||
43485 | USAGX | 0 | 9.05 | 9.05 | 9.05 | 0 | ||||
43486 | USAIX | 0 | 12.55 | 12.55 | 12.55 | 0 | ||||
43487 | USAK | 3000 | 9 | 8 1/4 | 9 | 8 1/4 | 8 1/4 | 9 | 3600 | |
43488 | USAL | 0 | 0 | |||||||
43489 | USALU | 0 | 0 | |||||||
43490 | USAM | 2000 | 0.4375 | 0.4375 | 0.5000 | 0.4375 | 0.4375 | 0.5625 | 30200 | |
43491 | USAN | 0 | 0 | |||||||
43492 | USANU | 0 | 0 | |||||||
43493 | USAP | 2500 | 8 1/2 | 8 5/8 | 8 5/8 | 8 1/2 | 8 1/2 | 8 3/4 | 9000 | |
43494 | USAS | 200 | 0.0100 | 0.0100 | 0.0700 | 0 | ||||
43495 | USATX | 0 | 12.98 | 12.98 | 12.98 | 0 | ||||
43496 | USAUX | 0 | 29.52 | 29.52 | 29.52 | 0 | ||||
43497 | USAWX | 0 | 15.30 | 15.30 | 15.30 | 0 | ||||
43498 | USAXX | 0 | 0.66 | 5.08 | 5.21 | 19367 | ||||
43499 | USB | 0 | 0 | |||||||
43500 | USBC | 400 | 43 | 43 1/2 | 44 5/8 | 42 3/8 | 42 7/8 | 43 | 1027800 | |
43501 | USBCP | 200 | 25 1/2 | 25 1/2 | 25 5/8 | 25 1/2 | 25 1/2 | 25 5/8 | 4300 | |
43502 | USBFX | 0 | 11.25 | 11.25 | 11.25 | 0 | ||||
43503 | USBG | 3000 | 3.0625 | 0 | ||||||
43504 | USBH | 400 | 38.0000 | 31.0000 | 33.0000 | 0 | ||||
43505 | USBI | 0 | 0 | |||||||
43506 | USBLX | 0 | 14.57 | 14.57 | 14.57 | 0 | ||||
43507 | USBN | 100 | 13 1/4 | 12 3/4 | 13 1/4 | 12 3/4 | 12 3/4 | 13 1/4 | 1600 | |
43508 | USBNX | 0 | 18.93 | 18.93 | 18.93 | 0 | ||||
43509 | USBOX | 0 | 17.19 | 17.19 | 17.19 | 0 | ||||
43510 | USBR | 1000 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/8 | 1 1/32 | 1 1/8 | 1000 | |
43511 | USBRW | 5000 | 5/32 | 5/32 | 5/32 | 5/32 | 5/32 | 3/16 | 5000 | |
43512 | USBS | 1000 | 1.7500 | 1.6250 | 2.0000 | 0 | ||||
43513 | USBSX | 0 | 11.37 | 11.37 | 11.37 | 0 | ||||
43514 | USC | 300 | 16 1/2 | 16 7/8 | 17 1/4 | 0 | ||||
43515 | USCB | 0 | 0 | |||||||
43516 | USCBX | 0 | 10.76 | 10.76 | 10.76 | 0 | ||||
43517 | USCC | 0 | 0 | |||||||
43518 | USCG | 5000 | 0.6250 | 0.5000 | 1.0000 | 0 | ||||
43519 | USCI | 300 | 2 7/16 | 2 5/8 | 2 5/8 | 2 7/16 | 2 7/16 | 2 5/8 | 12800 | |
43520 | USCIW | 2500 | 1 | 1 | 1 | 1 | 1 | 1 3/32 | 2500 | |
43521 | USCIX | 0 | 8.82 | 8.82 | 8.82 | 0 | ||||
43522 | USCJ | 300 | 1.5000 | 0 | ||||||
43523 | USCM | 10500 | 4 3/4 | 4 3/4 | 4 3/4 | 4 1/2 | 4 1/2 | 4 3/4 | 41400 | |
43524 | USCOX | 0 | 6.85 | 6.85 | 6.85 | 0 | ||||
43525 | USCRX | 0 | 26.57 | 26.57 | 26.57 | 0 | ||||
43526 | USCS | 200 | 16 5/8 | 15 7/8 | 16 5/8 | 15 7/8 | 16 1/8 | 16 5/8 | 23100 | |
43527 | USCXX | 0 | 0.49 | 4.69 | 4.83 | 557 | ||||
43528 | USD | 500 | 1 3/4 | 1 3/4 | 1 3/4 | 1 3/4 | 1 5/8 | 1 7/8 | 10500 | |
43529 | USDC | 500 | 6 5/8 | 6 3/4 | 7 1/8 | 6 5/8 | 6 5/8 | 7 1/8 | 1400 | |
43530 | USDH | 0 | 0 | |||||||
43531 | USDI | 0 | 0 | |||||||
43532 | USDL | 2000 | 10 3/16 | 10 1/8 | 10 1/2 | 10 | 10 1/8 | 10 1/4 | 160800 | |
43533 | USDLZ | 300 | 2 3/8 | 2 3/8 | 2 5/8 | 0 | ||||
43534 | USDV | 0 | 0 | |||||||
43535 | USEC | 20000 | 1/2 | 3/4 | 3/4 | 1/2 | 1/2 | 11/16 | 65500 | |
43536 | USEE | 100 | 1.5000 | 0 | ||||||
43537 | USEG | 500 | 13 1/2 | 13 1/4 | 13 1/2 | 12 7/8 | 12 7/8 | 13 1/2 | 14600 | |
43538 | USEL | 0 | 0 | |||||||
43539 | USEMX | 0 | 10.16 | 10.16 | 10.16 | 0 | ||||
43540 | USEN | 33 | 2.4992 | 0 | ||||||
43541 | USERX | 0 | 1.55 | 1.55 | 1.55 | 0 | ||||
43542 | USES | 9900 | 5/32 | 1/8 | 5/32 | 0 | ||||
43543 | USESE | 3500 | 5/32 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 35600 | |
43544 | USEV | 10000 | 0.1300 | 0.0900 | 0.1300 | 0 | ||||
43545 | USEXX | 0 | 0.67 | 3.28 | 3.33 | 14943 | ||||
43546 | USEY | 2000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.8750 | 2000 | |
43547 | USF | 200 | 33 3/8 | 33 1/2 | 33 1/2 | 33 3/8 | 32 7/8 | 33 7/8 | 500 | |
43548 | USFA | 0 | 0 | |||||||
43549 | USFC | 500 | 25 | 24 1/4 | 25 1/4 | 24 1/4 | 25 | 25 1/4 | 229000 | |
43550 | USFD | 0 | 0 | |||||||
43551 | USFG | 0 | 0 | |||||||
43552 | USFI | 0 | 0 | |||||||
43553 | USFL | 0 | 0 | |||||||
43554 | USFS | 200 | 11 1/8 | 12 | 12 1/2 | 11 1/8 | 11 1/8 | 11 5/8 | 118100 | |
43555 | USFT | 0 | 0 | |||||||
43556 | USFX | 400 | 1.3750 | 1.7500 | 1.7500 | 1.3750 | 1.3750 | 1.7500 | 1800 | |
43557 | USG | 500 | 29 | 31 | 31 1/2 | 0 | ||||
43558 | USG.W | 0 | 0 | |||||||
43559 | USG/WS | 200 | 11 | 15 7/8 | 16 1/2 | 0 | ||||
43560 | USGI | 0 | 0 | |||||||
43561 | USGIX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
43562 | USGL | 5000 | 1 3/16 | 1 13/64 | 1 1/4 | 1 3/16 | 1 1/8 | 1 3/16 | 80800 | |
43563 | USGM | 0 | 0 | |||||||
43564 | USGNX | 0 | 10.09 | 10.09 | 10.09 | 0 | ||||
43565 | USGRX | 0 | 15.29 | 15.29 | 15.29 | 0 | ||||
43566 | USGSX | 0 | 12.44 | 12.44 | 12.44 | 0 | ||||
43567 | USH | 1000 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 3/8 | 30 7/8 | 1000 | |
43568 | USHA | 0 | 0 | |||||||
43569 | USHAP | 0 | 0 | |||||||
43570 | USHCB | 0 | 0 | |||||||
43571 | USHG | 1500 | 2 11/16 | 2 5/8 | 2 13/16 | 2 5/8 | 2 5/8 | 2 3/4 | 58900 | |
43572 | USHGW | 1300 | 1 7/16 | 1 3/8 | 1 7/16 | 1 3/8 | 1 3/16 | 1 7/16 | 2300 | |
43573 | USHI | 0 | 0 | |||||||
43574 | USHO | 2500 | 11/16 | 1 3/8 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 635600 | |
43575 | USHP | 1000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 3 3/8 | 1600 | |
43576 | USI | 400 | 29 5/8 | 29 5/8 | 29 5/8 | 29 5/8 | 29 1/2 | 30 | 400 | |
43577 | USIFX | 0 | 19.12 | 19.12 | 19.12 | 0 | ||||
43578 | USINX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
43579 | USISX | 0 | 16.99 | 16.99 | 16.99 | 0 | ||||
43580 | USLC | 0 | 0 | |||||||
43581 | USLCP | 0 | 0 | |||||||
43582 | USLD | 500 | 8 3/4 | 8 3/4 | 9 | 8 3/4 | 8 3/4 | 9 | 148100 | |
43583 | USLM | 800 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 2800 | |
43584 | USLN | 2800 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.3125 | 2800 | |
43585 | USLR | 0 | 0 | |||||||
43586 | USM | 100 | 28 1/2 | 27 | 29 | 0 | ||||
43587 | USMA | 0 | 0 | |||||||
43588 | USMB | 0 | 0 | |||||||
43589 | USMD | 4000 | 0.1400 | 0.1400 | 0.2000 | 0 | ||||
43590 | USMDW | 4000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
43591 | USMF | 0 | 0 | |||||||
43592 | USML | 300 | 4 | 3 5/8 | 4 | 3 5/8 | 3 3/4 | 4 1/8 | 2300 | |
43593 | USMM | 0 | 0 | |||||||
43594 | USMO | 0 | 0 | |||||||
43595 | USMR | 0 | 0 | |||||||
43596 | USMX | 3000 | 1 7/16 | 1 7/16 | 1 9/16 | 1 7/16 | 1 7/16 | 1 9/16 | 20500 | |
43597 | USN | 1800 | 22 1/2 | 21 3/4 | 22 1/4 | 0 | ||||
43598 | USNA | 100 | 21.7500 | 0 | ||||||
43599 | USNC | 0 | 0 | |||||||
43600 | USNI | 0 | 0 | |||||||
43601 | USNO | 0 | 0 | |||||||
43602 | USNT | 0 | 0 | |||||||
43603 | USNYX | 0 | 11.16 | 11.16 | 11.16 | 0 | ||||
43604 | USO | 300 | 13/32 | 0 | ||||||
43605 | USOR | 300 | 9.3750 | 9.3750 | 9.6250 | 0 | ||||
43606 | USOS | 3300 | 6 | 6 | 6 | 5 5/8 | 5 5/8 | 6 | 23400 | |
43607 | USP | 500 | 9 1/4 | 9 1/2 | 10 3/4 | 0 | ||||
43608 | USPAX | 0 | 9.69 | 9.69 | 10.15 | 0 | ||||
43609 | USPH | 500 | 10 1/4 | 9 3/4 | 10 3/4 | 0 | ||||
43610 | USPLF | 0 | 0.3100 | 0 | ||||||
43611 | USPN | 1000 | 4 | 4 1/4 | 4 1/4 | 4 | 4 | 4 1/4 | 12200 | |
43612 | USPS | 7000 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0600 | 0.0675 | 7000 | |
43613 | USPT | 0 | 0 | |||||||
43614 | USPTS | 200 | 4 1/8 | 4 1/8 | 4 3/8 | 0 | ||||
43615 | USR | 0 | 0 | |||||||
43616 | USRC | 0 | 0 | |||||||
43617 | USRS | 0 | 0 | |||||||
43618 | USRT | 0 | 0 | |||||||
43619 | USRV | 100 | 2 5/8 | 2 13/16 | 3 | 2 9/16 | 2 5/8 | 2 13/16 | 16000 | |
43620 | USRX | 100 | 71 1/8 | 71 | 71 7/8 | 69 1/4 | 70 7/8 | 71 1/8 | 2874900 | |
43621 | USS | 100 | 38 1/2 | 39 1/2 | 40 3/8 | 0 | ||||
43622 | USSA | 0 | 0 | |||||||
43623 | USSB | 300 | 11 1/2 | 11 7/8 | 11 7/8 | 11 | 11 | 11 1/2 | 118900 | |
43624 | USSBX | 0 | 9.97 | 9.97 | 9.97 | 0 | ||||
43625 | USSC | 0 | 0 | |||||||
43626 | USSI | 0 | 0 | |||||||
43627 | USSL | 0 | 0 | |||||||
43628 | USSM | 0 | 0 | |||||||
43629 | USSN | 0 | 0 | |||||||
43630 | USSPX | 0 | 11.84 | 11.84 | 11.84 | 0 | ||||
43631 | USSR | 0 | 0 | |||||||
43632 | USSS | 1500 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 3000 | |||
43633 | USSSX | 0 | 7.08 | 7.08 | 7.41 | 0 | ||||
43634 | USST | 5000 | 1.0625 | 1.0000 | 1.1250 | 0 | ||||
43635 | USSTX | 0 | 10.63 | 10.63 | 10.63 | 0 | ||||
43636 | USSX | 0 | 0 | |||||||
43637 | USSXX | 0 | 0.47 | 3.11 | 3.16 | 9716 | ||||
43638 | USSpA | 200 | 38 1/8 | 38 1/4 | 39 | 0 | ||||
43639 | UST | 100 | 32 3/4 | 33 1/2 | 33 1/2 | 32 3/4 | 32 3/8 | 32 3/4 | 10900 | |
43640 | USTB | 5000 | 18 1/8 | 17 13/16 | 18 1/4 | 17 3/4 | 18 | 18 1/4 | 214500 | |
43641 | USTC | 700 | 74 7/8 | 77 1/2 | 77 9/16 | 74 1/2 | 74 3/4 | 75 | 74100 | |
43642 | USTD | 0 | 0 | |||||||
43643 | USTE | 0 | 0 | |||||||
43644 | USTEX | 0 | 13.48 | 13.48 | 13.48 | 0 | ||||
43645 | USTI | 1000 | 0.0350 | 0.0350 | 0.0425 | 0 | ||||
43646 | USTK | 0 | 0 | |||||||
43647 | USTL | 3500 | 5 1/4 | 5 | 5 3/4 | 0 | ||||
43648 | USTQ | 5000 | 1.5000 | 1.3125 | 1.5000 | 0 | ||||
43649 | USTR | 200 | 22 | 21 | 22 | 20 | 20 | 22 | 4500 | |
43650 | USTS | 300 | 1 3/4 | 1 11/16 | 1 13/16 | 1 21/32 | 1 3/4 | 1 13/16 | 26600 | |
43651 | USTSW | 1000 | 11/32 | 11/32 | 7/16 | 11/32 | 11/32 | 7/16 | 38300 | |
43652 | USTT | 7500 | 0.4400 | 0.4300 | 0.4531 | 0.4100 | 0.4100 | 0.4400 | 61700 | |
43653 | USTTP | 200 | 5.5000 | 4.0000 | 6.7500 | 0 | ||||
43654 | USTU | 0 | 0 | |||||||
43655 | USTX | 2200 | 0.5625 | 0.5000 | 0.5625 | 0 | ||||
43656 | USTXP | 200 | 7.0000 | 5.5000 | 7.7500 | 0 | ||||
43657 | USTXX | 0 | 0.74 | 4.33 | 4.47 | 1476 | ||||
43658 | USUTX | 0 | 11.86 | 11.86 | 11.86 | 0 | ||||
43659 | USV | 500 | 23 1/4 | 23 1/2 | 23 1/2 | 23 1/4 | 3000 | |||
43660 | USVAX | 0 | 11.17 | 11.17 | 11.17 | 0 | ||||
43661 | USVB | 0 | 0 | |||||||
43662 | USVG | 0 | 0 | |||||||
43663 | USVH | 0 | 0 | |||||||
43664 | USVI | 18000 | 0.1400 | 0.1100 | 0.1600 | 0.1100 | 0.1100 | 0.1500 | 61200 | |
43665 | USVR | 0 | 0 | |||||||
43666 | USVS | 0 | 0 | |||||||
43667 | USVY | 0 | 0 | |||||||
43668 | USW | 200 | 31 1/8 | 31 1/4 | 31 1/2 | 31 | 31 | 31 3/8 | 2100 | |
43669 | USWC | 500 | 4 3/8 | 4 1/8 | 4 3/8 | 4 1/8 | 4 1/8 | 4 3/8 | 1400 | |
43670 | USWD | 0 | 0 | |||||||
43671 | USWDA | 1000 | 0.2187 | 0.2187 | 0.3750 | 0 | ||||
43672 | USWE | 0 | 0 | |||||||
43673 | USWI | 1000 | 1 1/8 | 1 3/32 | 1 3/16 | 1 3/32 | 1 1/8 | 1 3/16 | 76200 | |
43674 | USWL | 0 | 0 | |||||||
43675 | USWM | 0 | 0 | |||||||
43676 | USWN | 0 | 0 | |||||||
43677 | USWO | 0 | 0 | |||||||
43678 | USWP | 0 | 0 | |||||||
43679 | USWR | 0 | 0 | |||||||
43680 | USWS | 0 | 0 | |||||||
43681 | USWT | 0 | 0 | |||||||
43682 | USWW | 0 | 0 | |||||||
43683 | USWX | 0 | 0 | |||||||
43684 | USWY | 0 | 0 | |||||||
43685 | USWpA | 1000 | 24 7/8 | 24 3/4 | 25 | 24 3/4 | 2700 | |||
43686 | USWpB | 2000 | 25 | 25 | 25 1/8 | 25 | 24 7/8 | 25 1/8 | 35800 | |
43687 | USWw | 0 | 28 1/2 | 29 | 0 | |||||
43688 | USXC | 500 | 0.6250 | 0.6250 | 1.6250 | 0 | ||||
43689 | USXP | 400 | 4 1/4 | 4 5/8 | 4 5/8 | 4 1/4 | 4 1/4 | 4 1/2 | 53300 | |
43690 | USXX | 1500 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1875 | 1500 | |
43691 | UT | 500 | 15 | 13 1/4 | 13 3/4 | 0 | ||||
43692 | UTA | 0 | 0 | |||||||
43693 | UTAHX | 0 | 9.97 | 9.97 | 10.39 | 0 | ||||
43694 | UTAXX | 0 | 0.52 | 4.46 | 4.59 | 2589 | ||||
43695 | UTBT | 0 | 0 | |||||||
43696 | UTBXX | 0 | 0.40 | 4.73 | 4.88 | 4063 | ||||
43697 | UTC | 0 | 0 | |||||||
43698 | UTCE | 0 | 0 | |||||||
43699 | UTCH | 0 | 0 | |||||||
43700 | UTCHP | 0 | 0 | |||||||
43701 | UTCI | 200 | 2 3/4 | 2 3/4 | 2 13/16 | 2 3/4 | 2 3/4 | 3 | 23900 | |
43702 | UTCIW | 500 | 1 1/4 | 1 | 2 | 0 | ||||
43703 | UTDC | 0 | 0 | |||||||
43704 | UTDL | 200 | 5/8 | 5/8 | 5/8 | 5/8 | 13/32 | 5/8 | 200 | |
43705 | UTDLW | 60000 | 1/16 | 1/32 | 1/16 | 1/32 | 1/32 | 1/16 | 132500 | |
43706 | UTE | 100 | 2 1/4 | 3/32 | 7/32 | 0 | ||||
43707 | UTEC | 47000 | 5/32 | 5/32 | 3/16 | 5/32 | 5/32 | 3/16 | 158000 | |
43708 | UTEH | 0 | 0 | |||||||
43709 | UTEI | 0 | 0 | |||||||
43710 | UTEK | 7300 | 23 3/8 | 24 1/8 | 24 1/8 | 22 1/2 | 23 1/8 | 23 3/8 | 671300 | |
43711 | UTGC | 500 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.2500 | 5.0000 | 500 | |
43712 | UTGXX | 0 | 0.09 | 4.85 | 4.98 | 5326 | ||||
43713 | UTH | 4700 | 22 3/8 | 22 3/8 | 22 3/8 | 22 3/8 | 21 7/8 | 22 3/8 | 4700 | |
43714 | UTHC | 3000 | 0.1250 | 0 | ||||||
43715 | UTHD | 0 | 0 | |||||||
43716 | UTHT | 0 | 0 | |||||||
43717 | UTHY | 0 | 0 | |||||||
43718 | UTI | 100 | 27 7/8 | 27 7/8 | 28 | 27 3/4 | 1700 | |||
43719 | UTID | 0 | 0 | |||||||
43720 | UTIIQ | 1000 | 0.5625 | 0.2500 | 0.5625 | 0.2500 | 1100 | |||
43721 | UTIN | 1600 | 5/8 | 3/8 | 5/8 | 0 | ||||
43722 | UTIQ | 0 | 0 | |||||||
43723 | UTIS | 2500 | 0.9687 | 0.8750 | 0.9687 | 0 | ||||
43724 | UTIXX | 0 | 0.40 | 4.95 | 5.08 | 10598 | ||||
43725 | UTL | 200 | 20 1/8 | 0 | ||||||
43726 | UTLE | 0 | 0 | |||||||
43727 | UTLX | 7000 | 3 5/8 | 3 5/8 | 3 7/8 | 3 5/8 | 3 5/8 | 3 7/8 | 15600 | |
43728 | UTMD | 2300 | 14 | 14 1/8 | 14 3/8 | 14 | 14 | 14 1/4 | 45200 | |
43729 | UTMXX | 0 | 0.11 | 4.87 | 5.08 | 4176 | ||||
43730 | UTOG | 500 | 27 1/8 | 27 1/2 | 27 1/2 | 26 3/4 | 26 3/4 | 27 1/2 | 6000 | |
43731 | UTORY | 0 | 12.3750 | 0 | ||||||
43732 | UTOV | 0 | 0 | |||||||
43733 | UTOVF | 0 | 1.3500 | 0 | ||||||
43734 | UTOVY | 0 | 1.5000 | 0 | ||||||
43735 | UTPL | 0 | 0 | |||||||
43736 | UTR | 200 | 25 7/8 | 26 5/8 | 27 | 0 | ||||
43737 | UTRE | 0 | 0 | |||||||
43738 | UTRH | 0 | 0 | |||||||
43739 | UTRI | 0 | 0 | |||||||
43740 | UTRM | 0 | 0 | |||||||
43741 | UTRN | 0 | 0 | |||||||
43742 | UTRS | 900 | 1.0000 | 0.8750 | 3.0000 | 0 | ||||
43743 | UTRW | 0 | 0 | |||||||
43744 | UTRWW | 4300 | 2 11/16 | 2 3/4 | 3 | 2 1/2 | 2 11/16 | 3 | 30500 | |
43745 | UTRX | 9000 | 0.0625 | 0 | ||||||
43746 | UTS | 0 | 0 | |||||||
43747 | UTSXX | 0 | 0.77 | 4.86 | 4.97 | 362 | ||||
43748 | UTTXX | 0 | 0.42 | 4.69 | 4.79 | 3052 | ||||
43749 | UTVI | 100 | 94 | 92 1/2 | 94 | 92 1/2 | 91 | 94 | 300 | |
43750 | UTWN | 0 | 0 | |||||||
43751 | UTX | 100 | 139 1/4 | 139 3/8 | 139 3/8 | 139 1/4 | 138 | 138 5/8 | 300 | |
43752 | UTXA | 0 | 0 | |||||||
43753 | UTXB | 0 | 0 | |||||||
43754 | UTXC | 0 | 0 | |||||||
43755 | UTXD | 0 | 0 | |||||||
43756 | UTXG | 0 | 0 | |||||||
43757 | UTXH | 0 | 0 | |||||||
43758 | UTXI | 0 | 0 | |||||||
43759 | UTXM | 0 | 0 | |||||||
43760 | UTXN | 0 | 0 | |||||||
43761 | UTXO | 0 | 0 | |||||||
43762 | UTXR | 0 | 0 | |||||||
43763 | UTXS | 0 | 0 | |||||||
43764 | UTXT | 0 | 0 | |||||||
43765 | UTXX | 0 | 0 | |||||||
43766 | UTXY | 0 | 0 | |||||||
43767 | UTXw | 0 | 69 1/8 | 70 3/8 | 0 | |||||
43768 | UTY | 0 | 257.76 | 259.85 | 260.35 | 257.68 | 0 | |||
43769 | UUNT | 1000 | 56 3/4 | 0 | ||||||
43770 | UVAXX | 0 | 0.30 | 3.13 | 3.18 | 1101 | ||||
43771 | UVICF | 0 | 0.1600 | 0 | ||||||
43772 | UVIFC | 0 | 0 | |||||||
43773 | UVMM | 0 | 2.1250 | 3.6250 | 0 | |||||
43774 | UVN | 500 | 39 3/8 | 39 1/8 | 39 3/8 | 39 | 39 1/8 | 39 1/2 | 54900 | |
43775 | UVNC | 0 | 0 | |||||||
43776 | UVNG | 0 | 0 | |||||||
43777 | UVNI | 0 | 0 | |||||||
43778 | UVNJ | 0 | 0 | |||||||
43779 | UVNL | 0 | 0 | |||||||
43780 | UVNN | 0 | 0 | |||||||
43781 | UVNS | 0 | 0 | |||||||
43782 | UVRS | 0 | 0 | |||||||
43783 | UVS/WS | 0 | 511 63/64 | 0 | ||||||
43784 | UVSG | 0 | 0 | |||||||
43785 | UVSGA | 500 | 13 1/2 | 15 1/2 | 15 1/2 | 13 3/8 | 13 3/8 | 14 1/4 | 142600 | |
43786 | UVSL | 1500 | 4 1/8 | 4 7/8 | 4 7/8 | 4 1/8 | 4 1/8 | 4 7/8 | 20500 | |
43787 | UVSLW | 7100 | 1 3/8 | 1 5/8 | 1 3/4 | 1 3/8 | 1 3/8 | 1 3/4 | 28100 | |
43788 | UVSP | 3300 | 33.7500 | 35.2500 | 35.2500 | 33.7500 | 33.7500 | 35.7500 | 3800 | |
43789 | UVTF | 6000 | 0.6875 | 0.7812 | 0.7812 | 0.6875 | 0.6875 | 0.7500 | 25800 | |
43790 | UVTR | 0 | 0 | |||||||
43791 | UVV | 200 | 29 1/4 | 29 1/8 | 29 1/2 | 0 | ||||
43792 | UVVC | 0 | 0 | |||||||
43793 | UVVK | 0 | 0 | |||||||
43794 | UVWS | 0 | 0 | |||||||
43795 | UVX | 1000 | 19 1/2 | 19 1/8 | 19 1/2 | 0 | ||||
43796 | UVXG | 0 | 0 | |||||||
43797 | UVXM | 0 | 0 | |||||||
43798 | UVXO | 0 | 0 | |||||||
43799 | UVXT | 0 | 0 | |||||||
43800 | UVXW | 0 | 0 | |||||||
43801 | UW | 2000 | 33 | 33 3/8 | 33 3/8 | 33 | 32 3/4 | 33 3/8 | 6800 | |
43802 | UWR | 100 | 15 1/8 | 15 3/8 | 15 3/4 | 0 | ||||
43803 | UWRA | 0 | 0 | |||||||
43804 | UWRD | 0 | 0 | |||||||
43805 | UWRR | 0 | 0 | |||||||
43806 | UWST | 22200 | 33 5/8 | 34 1/4 | 34 1/2 | 33 1/4 | 33 5/8 | 34 1/4 | 672800 | |
43807 | UWZ | 100 | 26 5/8 | 25 3/8 | 26 1/2 | 0 | ||||
43808 | UWZB | 0 | 0 | |||||||
43809 | UWZC | 0 | 0 | |||||||
43810 | UWZD | 0 | 0 | |||||||
43811 | UWZM | 0 | 0 | |||||||
43812 | UWZN | 0 | 0 | |||||||
43813 | UWZS | 0 | 0 | |||||||
43814 | UWZZ | 0 | 0 | |||||||
43815 | UXL | 2100 | 41 27/32 | 0 | ||||||
43816 | UpB | 100 | 65 | 65 7/8 | 67 | 0 | ||||
43817 | V | 6200 | 28 3/4 | 30 3/8 | 30 3/4 | 0 | ||||
43818 | V.AAX | 0 | 0 | |||||||
43819 | V.ABP | 0 | 0 | |||||||
43820 | V.AGH | 0 | 0 | |||||||
43821 | V.AIX | 0 | 0 | |||||||
43822 | V.AJI | 0 | 0 | |||||||
43823 | V.AKI | 0 | 0 | |||||||
43824 | V.AKS | 0 | 0 | |||||||
43825 | V.AMH | 0 | 0 | |||||||
43826 | V.ATN | 0 | 0 | |||||||
43827 | V.AX | 0 | 0 | |||||||
43828 | V.AXN | 0 | 0 | |||||||
43829 | V.AZS | 0 | 0 | |||||||
43830 | V.BIA | 0 | 0 | |||||||
43831 | V.BIL | 0 | 0 | |||||||
43832 | V.BOU | 0 | 0 | |||||||
43833 | V.BXL | 0 | 0 | |||||||
43834 | V.CGM | 0 | 0 | |||||||
43835 | V.CLP | 0 | 0 | |||||||
43836 | V.CLV | 0 | 0 | |||||||
43837 | V.CLY | 0 | 0 | |||||||
43838 | V.CMO | 0 | 0 | |||||||
43839 | V.CNZ | 0 | 0 | |||||||
43840 | V.CVY | 0 | 0 | |||||||
43841 | V.CWD | 0 | 0 | |||||||
43842 | V.CWK | 0 | 0 | |||||||
43843 | V.DAR | 0 | 0 | |||||||
43844 | V.DBE | 0 | 0 | |||||||
43845 | V.DCX | 0 | 0 | |||||||
43846 | V.DLR | 0 | 0 | |||||||
43847 | V.DM | 0 | 0 | |||||||
43848 | V.DMO | 0 | 0 | |||||||
43849 | V.DTG | 0 | 0 | |||||||
43850 | V.DUC | 0 | 0 | |||||||
43851 | V.ECM | 0 | 0 | |||||||
43852 | V.EGD | 0 | 0 | |||||||
43853 | V.EIT | 0 | 0 | |||||||
43854 | V.EMT | 0 | 0 | |||||||
43855 | V.EXR | 0 | 0 | |||||||
43856 | V.FQV | 0 | 0 | |||||||
43857 | V.FTK | 0 | 0 | |||||||
43858 | V.GTE | 0 | 0 | |||||||
43859 | V.GUY | 0 | 0 | |||||||
43860 | V.HBP | 0 | 0 | |||||||
43861 | V.HIC | 0 | 0 | |||||||
43862 | V.HLD | 0 | 0 | |||||||
43863 | V.HMD | 0 | 0 | |||||||
43864 | V.IDX | 0 | 0 | |||||||
43865 | V.IGP | 0 | 0 | |||||||
43866 | V.INB | 0 | 0 | |||||||
43867 | V.INH | 0 | 0 | |||||||
43868 | V.INL | 0 | 0 | |||||||
43869 | V.ISL | 0 | 0 | |||||||
43870 | V.ITM | 0 | 0 | |||||||
43871 | V.IZP | 0 | 0 | |||||||
43872 | V.JEC | 0 | 0 | |||||||
43873 | V.JET | 0 | 0 | |||||||
43874 | V.KDA | 0 | 0 | |||||||
43875 | V.KOM | 0 | 0 | |||||||
43876 | V.KRO | 0 | 0 | |||||||
43877 | V.KRT | 0 | 0 | |||||||
43878 | V.LSN | 0 | 0 | |||||||
43879 | V.MIY | 0 | 0 | |||||||
43880 | V.MNV | 0 | 0 | |||||||
43881 | V.MPK | 0 | 0 | |||||||
43882 | V.MPV | 0 | 0 | |||||||
43883 | V.MW | 0 | 0 | |||||||
43884 | V.MXO | 0 | 0 | |||||||
43885 | V.NDI | 0 | 0 | |||||||
43886 | V.NDM | 0 | 0 | |||||||
43887 | V.NHM | 0 | 0 | |||||||
43888 | V.NMR | 0 | 0 | |||||||
43889 | V.NOT | 0 | 0 | |||||||
43890 | V.NST | 0 | 0 | |||||||
43891 | V.NSX | 0 | 0 | |||||||
43892 | V.NVN | 0 | 0 | |||||||
43893 | V.NVO | 0 | 0 | |||||||
43894 | V.PCN | 0 | 0 | |||||||
43895 | V.PCS | 0 | 0 | |||||||
43896 | V.PFE | 0 | 0 | |||||||
43897 | V.PHG | 0 | 0 | |||||||
43898 | V.PQE | 0 | 0 | |||||||
43899 | V.PSG | 0 | 0 | |||||||
43900 | V.QEG | 0 | 0 | |||||||
43901 | V.QSI | 0 | 0 | |||||||
43902 | V.RBM | 0 | 0 | |||||||
43903 | V.RGF | 0 | 0 | |||||||
43904 | V.RIE | 0 | 0 | |||||||
43905 | V.SBE | 0 | 0 | |||||||
43906 | V.SFH | 0 | 0 | |||||||
43907 | V.SKB | 0 | 0 | |||||||
43908 | V.SLL | 0 | 0 | |||||||
43909 | V.SMA | 0 | 0 | |||||||
43910 | V.SSB | 0 | 0 | |||||||
43911 | V.SSN | 0 | 0 | |||||||
43912 | V.SSO | 0 | 0 | |||||||
43913 | V.STT | 0 | 0 | |||||||
43914 | V.SWD | 0 | 0 | |||||||
43915 | V.SYI | 0 | 0 | |||||||
43916 | V.TCP | 0 | 0 | |||||||
43917 | V.TGL | 0 | 0 | |||||||
43918 | V.TKO | 0 | 0 | |||||||
43919 | V.XT | 0 | 0 | |||||||
43920 | V.YUM | 0 | 0 | |||||||
43921 | VA | 500 | 32 3/4 | 0 | ||||||
43922 | VAAL | 0 | 0 | |||||||
43923 | VAALY | 15000 | 7 1/8 | 7 1/8 | 7 3/16 | 6 7/8 | 7 1/16 | 7 3/16 | 410600 | |
43924 | VAAPX | 0 | 19.90 | 19.90 | 19.90 | 0 | ||||
43925 | VABF | 1000 | 9 1/8 | 9 1/8 | 9 5/16 | 9 1/8 | 9 | 9 3/8 | 18100 | |
43926 | VAC | 0 | 0 | |||||||
43927 | VACI | 100 | 0.0300 | 0.0300 | 0.0800 | 0 | ||||
43928 | VACP | 0 | 0 | |||||||
43929 | VACR | 0 | 0 | |||||||
43930 | VACXX | 0 | 0.54 | 3.00 | 3.08 | 2280 | ||||
43931 | VADO | 700 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 15.5000 | 16.2500 | 1100 | |
43932 | VAEL | 0 | 0 | |||||||
43933 | VAELO | 0 | 0 | |||||||
43934 | VAFB | 0 | 0 | |||||||
43935 | VAFGX | 0 | 10.07 | 10.07 | 9.66 | 0 | ||||
43936 | VAGAX | 0 | 9.87 | 9.87 | 10.47 | 0 | ||||
43937 | VAGBX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
43938 | VAGCX | 0 | 9.84 | 9.84 | 9.84 | 0 | ||||
43939 | VAGIX | 0 | 8.02 | 8.02 | 8.02 | 0 | ||||
43940 | VAGLF | 0 | 5.6500 | 0 | ||||||
43941 | VAGO | 200 | 0.1875 | 0.1900 | 0.2100 | 0.1875 | 0.1900 | 0.2100 | 104100 | |
43942 | VAIB | 200 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 15.5000 | 16.0000 | 1000 | |
43943 | VAITX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
43944 | VAIXX | 0 | 0.54 | 3.10 | 3.18 | 249 | ||||
43945 | VAL/WD | 0 | 0 | |||||||
43946 | VALBX | 0 | 11.23 | 11.23 | 11.23 | 0 | ||||
43947 | VALC | 0 | 0 | |||||||
43948 | VALCX | 0 | 14.85 | 14.85 | 14.85 | 0 | ||||
43949 | VALE | 500 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/16 | 1 3/8 | 1000 | |
43950 | VALGX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
43951 | VALH | 25000 | 0.0300 | 0 | ||||||
43952 | VALHE | 15000 | 0.0200 | 0.0900 | 0.0900 | 0.0900 | 656500 | |||
43953 | VALI | 0 | 0 | |||||||
43954 | VALIX | 0 | 8.57 | 8.57 | 8.57 | 0 | ||||
43955 | VALL | 0 | 26.0000 | 30.0000 | 0 | |||||
43956 | VALLX | 0 | 35.99 | 35.99 | 35.99 | 0 | ||||
43957 | VALM | 500 | 38 | 38 1/4 | 38 1/2 | 37 1/4 | 37 3/4 | 38 1/4 | 43600 | |
43958 | VALN | 200 | 16 3/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 1300 | |
43959 | VALR | 0 | 0 | |||||||
43960 | VALS | 0 | 0 | |||||||
43961 | VALSX | 0 | 17.12 | 17.12 | 17.12 | 0 | ||||
43962 | VALT | 0 | 0 | |||||||
43963 | VALU | 200 | 35 1/2 | 38 | 38 1/4 | 35 1/2 | 35 1/2 | 38 1/4 | 4000 | |
43964 | VALW | 0 | 0 | |||||||
43965 | VALY | 1900 | 20 1/8 | 20 | 20 1/2 | 19 7/8 | 20 1/8 | 20 1/4 | 96500 | |
43966 | VAMC | 0 | 0 | |||||||
43967 | VAMCA | 0 | 0 | |||||||
43968 | VAMIX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
43969 | VAMTX | 0 | 10.92 | 10.92 | 10.92 | 0 | ||||
43970 | VAN | 0 | 0 | |||||||
43971 | VANB | 400 | 15.6600 | 14.5000 | 15.2500 | 0 | ||||
43972 | VANS | 1000 | 15 1/8 | 15 1/8 | 15 1/2 | 14 7/8 | 15 | 15 1/8 | 53400 | |
43973 | VANXX | 0 | 0 | |||||||
43974 | VAP | 1000 | 15 1/4 | 15 1/4 | 15 5/8 | 0 | ||||
43975 | VAQ | 0 | 0 | |||||||
43976 | VAQ.A | 0 | 0 | |||||||
43977 | VAR/WD | 0 | 0 | |||||||
43978 | VARA | 0 | 0 | |||||||
43979 | VARC | 0 | 0 | |||||||
43980 | VARH | 0 | 0 | |||||||
43981 | VARI | 0 | 0 | |||||||
43982 | VARK | 0 | 0 | |||||||
43983 | VARL | 200 | 8 1/2 | 9 1/8 | 9 1/8 | 8 1/2 | 8 5/8 | 8 7/8 | 12500 | |
43984 | VARN | 0 | 0 | |||||||
43985 | VARO | 0 | 0 | |||||||
43986 | VARS | 300 | 15 | 15 | 15 | 15 | 15 | 16 | 4100 | |
43987 | VART | 0 | 0 | |||||||
43988 | VARX | 0 | 0 | |||||||
43989 | VASC | 200 | 5.1875 | 5.3125 | 5.5000 | 5.1875 | 5.1875 | 5.4375 | 9000 | |
43990 | VASGX | 0 | 14.35 | 14.35 | 14.35 | 0 | ||||
43991 | VASIX | 0 | 12.08 | 12.08 | 12.08 | 0 | ||||
43992 | VASO | 1000 | 2 11/32 | 2 1/8 | 2 1/2 | 2 3/32 | 2 9/32 | 2 3/8 | 230200 | |
43993 | VASTX | 0 | 10.10 | 10.10 | 10.10 | 0 | ||||
43994 | VASVX | 0 | 10.70 | 10.70 | 10.70 | 0 | ||||
43995 | VAT | 3000 | 49 | 48 1/4 | 48 3/4 | 0 | ||||
43996 | VATC | 0 | 0 | |||||||
43997 | VATE | 0 | 0 | |||||||
43998 | VATH | 0 | 0 | |||||||
43999 | VATHF | 0 | 153.0000 | 0 | ||||||
44000 | VATI | 0 | 0 | |||||||
44001 | VATL | 0 | 0 | |||||||
44002 | VATO | 0 | 0 | |||||||
44003 | VATOF | 0 | 0 | |||||||
44004 | VATR | 0 | 0 | |||||||
44005 | VATS | 0 | 0 | |||||||
44006 | VATT | 0 | 0 | |||||||
44007 | VATW | 0 | 0 | |||||||
44008 | VATXY | 0 | 16.5000 | 0 | ||||||
44009 | VATZ | 0 | 0 | |||||||
44010 | VATZF | 0 | 0 | |||||||
44011 | VAUX | 0 | 0 | |||||||
44012 | VAVMF | 0 | 1.6000 | 0 | ||||||
44013 | VAZ | 1000 | 12 5/8 | 0 | ||||||
44014 | VAZIX | 0 | 11.11 | 11.11 | 11.54 | 0 | ||||
44015 | VBALX | 0 | 14.34 | 14.34 | 15.02 | 0 | ||||
44016 | VBAN | 200 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 5600 | |
44017 | VBCBX | 0 | 14.19 | 14.19 | 14.19 | 0 | ||||
44018 | VBEHF | 0 | 57.7500 | 0 | ||||||
44019 | VBG | 0 | 17.08 | 0 | ||||||
44020 | VBIIX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
44021 | VBINX | 0 | 14.39 | 14.39 | 14.39 | 0 | ||||
44022 | VBISX | 0 | 9.98 | 9.98 | 9.98 | 0 | ||||
44023 | VBKC | 0 | 0 | |||||||
44024 | VBLTX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
44025 | VBMFX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
44026 | VBND | 0 | 0 | |||||||
44027 | VBNJ | 500 | 14 | 14 | 14 1/2 | 14 | 14 | 14 3/4 | 2000 | |
44028 | VBNK | 400 | 20 1/2 | 20 1/2 | 22 1/4 | 0 | ||||
44029 | VBNYX | 0 | 15.07 | 15.07 | 15.07 | 0 | ||||
44030 | VBRK | 2000 | 10 3/4 | 10 | 11 1/4 | 10 | 121900 | |||
44031 | VBTIX | 0 | 9.95 | 9.95 | 9.95 | 0 | ||||
44032 | VBVT | 0 | 0 | |||||||
44033 | VC | 200 | 31 3/4 | 32 1/8 | 32 7/8 | 0 | ||||
44034 | VCAFX | 0 | 11.49 | 11.49 | 12.16 | 0 | ||||
44035 | VCAGX | 0 | 43.71 | 43.71 | 45.89 | 0 | ||||
44036 | VCAI | 1000 | 10 1/8 | 10 5/8 | 10 5/8 | 10 | 10 1/4 | 10 3/8 | 651600 | |
44037 | VCAIX | 0 | 10.56 | 10.56 | 10.56 | 0 | ||||
44038 | VCAM | 20000 | 35 1/8 | 34 3/4 | 35 1/4 | 34 1/4 | 34 1/4 | 35 1/4 | 108400 | |
44039 | VCAN | 0 | 0 | |||||||
44040 | VCAP | 200 | 0.3750 | 0.3750 | 0.8750 | 0 | ||||
44041 | VCAR | 5500 | 0.0950 | 0.0700 | 0.0950 | 0.0700 | 0.0750 | 0.0950 | 23500 | |
44042 | VCARL | 3000 | 0.0100 | 0.0100 | 0.0900 | 0 | ||||
44043 | VCARW | 5000 | 0.0312 | 0.0100 | 0.1000 | 0 | ||||
44044 | VCARZ | 5000 | 0.1600 | 0.0700 | 0.1900 | 0 | ||||
44045 | VCATX | 0 | 10.03 | 10.03 | 10.50 | 0 | ||||
44046 | VCAXX | 0 | 0.61 | 2.92 | 3.05 | 419 | ||||
44047 | VCBA | 500 | 12.7500 | 12.0000 | 14.7500 | 0 | ||||
44048 | VCC | 700 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 700 | |||
44049 | VCCI | 0 | 0 | |||||||
44050 | VCCM | 0 | 0 | |||||||
44051 | VCCO | 0 | 0 | |||||||
44052 | VCCT | 0 | 0 | |||||||
44053 | VCD | 100 | 13 | 13 1/4 | 13 1/4 | 13 | 12 7/8 | 13 3/4 | 400 | |
44054 | VCDA | 0 | 0 | |||||||
44055 | VCDB | 0 | 0 | |||||||
44056 | VCDI | 0 | 0 | |||||||
44057 | VCDP | 0 | 0 | |||||||
44058 | VCDS | 0 | 0 | |||||||
44059 | VCDT | 0 | 0 | |||||||
44060 | VCDY | 0 | 0 | |||||||
44061 | VCEL | 0 | 0 | |||||||
44062 | VCELA | 100 | 17 | 17 5/8 | 17 5/8 | 16 5/8 | 16 3/4 | 17 | 371300 | |
44063 | VCF | 600 | 12 7/8 | 0 | ||||||
44064 | VCGBX | 0 | 43.29 | 43.29 | 43.29 | 0 | ||||
44065 | VCGIX | 0 | 43.78 | 43.78 | 43.78 | 0 | ||||
44066 | VCI | 500 | 18 1/8 | 17 7/8 | 18 1/4 | 0 | ||||
44067 | VCIBX | 0 | 17.70 | 17.70 | 17.70 | 0 | ||||
44068 | VCID | 0 | 0 | |||||||
44069 | VCIG | 0 | 0 | |||||||
44070 | VCII | 0 | 0 | |||||||
44071 | VCIK | 0 | 0 | |||||||
44072 | VCIM | 0 | 0 | |||||||
44073 | VCIN | 0 | 0 | |||||||
44074 | VCINX | 0 | 10.54 | 10.54 | 10.95 | 0 | ||||
44075 | VCIR | 0 | 0 | |||||||
44076 | VCIT | 0 | 0 | |||||||
44077 | VCITX | 0 | 11.37 | 11.37 | 11.37 | 0 | ||||
44078 | VCIY | 0 | 0 | |||||||
44079 | VCM | 0 | 0 | |||||||
44080 | VCN | 0 | 0 | |||||||
44081 | VCNB | 200 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 3/4 | 4 7/8 | 200 | |
44082 | VCNI | 0 | 0 | |||||||
44083 | VCO | 4000 | 24 | 24 | 24 | 24 | 23 5/8 | 24 1/8 | 4000 | |
44084 | VCOC | 0 | 0 | |||||||
44085 | VCOD | 1000 | 0.0700 | 0.0700 | 0.1100 | 0 | ||||
44086 | VCOM | 100000 | 5 1/2 | 5 3/8 | 5 1/2 | 5 1/8 | 5 3/8 | 5 1/2 | 265500 | |
44087 | VCOMP | 0 | 0 | |||||||
44088 | VCOU | 0 | 0 | |||||||
44089 | VCR | 100 | 1 3/16 | 1 | 1 7/16 | 0 | ||||
44090 | VCR+A | 0 | 0 | |||||||
44091 | VCR/WS | 1000 | 1/16 | 0 | ||||||
44092 | VCRA | 0 | 0 | |||||||
44093 | VCRTQ | 300 | 0.0010 | 0.1000 | 0.1000 | 0.0010 | 1300 | |||
44094 | VCRY | 0 | 0 | |||||||
44095 | VCSI | 1500 | 7 3/8 | 7 1/4 | 7 5/8 | 7 1/4 | 7 3/8 | 7 5/8 | 46200 | |
44096 | VCSY | 1000 | 0.0200 | 0.0200 | 0.1200 | 0 | ||||
44097 | VCTFX | 0 | 10.82 | 10.82 | 11.24 | 0 | ||||
44098 | VCTK | 0 | 0 | |||||||
44099 | VCTR | 100 | 2 | 2 1/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/8 | 49300 | |
44100 | VCTXX | 0 | 0.68 | 3.32 | 3.36 | 14366 | ||||
44101 | VCTY | 0 | 0.0625 | 1.0625 | 0 | |||||
44102 | VCV | 800 | 12 7/8 | 0 | ||||||
44103 | VCVSX | 0 | 13.02 | 13.02 | 13.02 | 0 | ||||
44104 | VDAM | 0 | 0 | |||||||
44105 | VDCL | 0 | 0 | |||||||
44106 | VDCLF | 700 | 6 1/4 | 6 1/2 | 6 1/2 | 6 1/4 | 6 1/4 | 6 3/4 | 11300 | |
44107 | VDCM | 0 | 0 | |||||||
44108 | VDEF | 100 | 2 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/4 | 1700 | |
44109 | VDL | 0 | 0 | |||||||
44110 | VDNX | 600 | 9 | 9 | 9 1/16 | 9 | 9 | 9 1/8 | 11800 | |
44111 | VDO | 0 | 0 | |||||||
44112 | VDOL | 25000 | 0.3125 | 0 | ||||||
44113 | VDRPF | 0 | 0 | |||||||
44114 | VDRY | 100 | 5 | 5 | 5 7/8 | 0 | ||||
44115 | VDSB | 0 | 0 | |||||||
44116 | VDSBD | 0 | 0 | |||||||
44117 | VDX | 0 | 82.55 | 82.12 | 82.79 | 81.17 | 0 | |||
44118 | VEBHF | 0 | 54.0000 | 0 | ||||||
44119 | VECG | 100 | 3.0000 | 0 | ||||||
44120 | VECO | 1000 | 16 7/8 | 16 7/8 | 18 1/4 | 16 5/8 | 16 5/8 | 17 | 120300 | |
44121 | VEEEX | 0 | 13.97 | 13.97 | 13.97 | 0 | ||||
44122 | VEFXX | 0 | 0 | |||||||
44123 | VEGA | 0 | 0.0400 | 0 | ||||||
44124 | VEGRV | 0 | 0 | |||||||
44125 | VEIEX | 0 | 12.40 | 12.40 | 12.40 | 0 | ||||
44126 | VEIFX | 0 | 32.25 | 32.25 | 32.25 | 0 | ||||
44127 | VEIPX | 0 | 19.29 | 19.29 | 19.29 | 0 | ||||
44128 | VEIX | 100 | 0.3750 | 0.2500 | 0.3750 | 0 | ||||
44129 | VEL | 0 | 0 | |||||||
44130 | VELC | 0 | 0 | |||||||
44131 | VELCF | 100 | 57 1/4 | 57 | 57 1/2 | 56 | 55 | 58 1/2 | 3200 | |
44132 | VELP | 0 | 0 | |||||||
44133 | VELPI | 1000 | 105.2500 | 0 | ||||||
44134 | VELPM | 200 | 69.0000 | 0 | ||||||
44135 | VELPN | 100 | 62.7000 | 0 | ||||||
44136 | VELPO | 100 | 60.7500 | 0 | ||||||
44137 | VELpE | 100 | 65 3/4 | 0 | ||||||
44138 | VELpT | 100 | 25 1/4 | 25 1/4 | 25 1/4 | 25 1/4 | 100 | |||
44139 | VEMDF | 2800 | 5.4500 | 0 | ||||||
44140 | VEN | 1000 | 3 1/8 | 3 1/4 | 3 1/4 | 3 1/8 | 3 | 3 3/8 | 14900 | |
44141 | VENCF | 0 | 4.3850 | 0 | ||||||
44142 | VEND | 8000 | 5.0000 | 5.3750 | 5.5000 | 5.0000 | 5.0000 | 5.3750 | 34100 | |
44143 | VENE | 0 | 0 | |||||||
44144 | VENG | 0 | 0 | |||||||
44145 | VENGF | 500 | 1 11/32 | 1 13/32 | 1 7/16 | 1 11/32 | 1 11/32 | 1 7/16 | 125900 | |
44146 | VENH | 0 | 0 | |||||||
44147 | VENI | 0 | 0 | |||||||
44148 | VENL | 0 | 0 | |||||||
44149 | VENN | 0 | 0 | |||||||
44150 | VENS | 0 | 0 | |||||||
44151 | VENT | 1000 | 8 1/8 | 8 1/8 | 8 1/8 | 8 1/8 | 8 | 8 1/8 | 1500 | |
44152 | VENU | 0 | 0 | |||||||
44153 | VENV | 0 | 0 | |||||||
44154 | VENW | 0 | 0 | |||||||
44155 | VENX | 0 | 0 | |||||||
44156 | VENY | 0 | 0 | |||||||
44157 | VENp | 500 | 18 3/4 | 18 3/4 | 18 3/4 | 18 3/4 | 500 | |||
44158 | VEPR | 0 | 0 | |||||||
44159 | VEQIX | 0 | 16.76 | 16.76 | 17.55 | 0 | ||||
44160 | VER | 1600 | 1 5/8 | 3/4 | 1 1/4 | 0 | ||||
44161 | VERB | 0 | 0 | |||||||
44162 | VERD | 5000 | 0.3450 | 0.3200 | 0.3450 | 0.3100 | 0.2900 | 0.3400 | 46300 | |
44163 | VERP | 1000 | 17.0000 | 17.5000 | 17.6250 | 17.0000 | 16.7500 | 17.5000 | 9000 | |
44164 | VERS | 1500 | 1.8750 | 1.7500 | 1.8750 | 1.7500 | 1.7500 | 1.8750 | 6000 | |
44165 | VERT | 0 | 0 | |||||||
44166 | VES | 300 | 13 5/8 | 13 5/8 | 13 5/8 | 13 5/8 | 500 | |||
44167 | VESK | 0 | 0 | |||||||
44168 | VESPP | 0 | 81.0000 | 125.0000 | 0 | |||||
44169 | VEST | 1000 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
44170 | VETI | 5000 | 1.0000 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 1.0000 | 15500 | |
44171 | VETL | 0 | 0 | |||||||
44172 | VETR | 0 | 0 | |||||||
44173 | VETX | 1000 | 1 3/16 | 1 | 1 3/16 | 1 | 1 | 1 3/16 | 1500 | |
44174 | VEURX | 0 | 16.66 | 16.66 | 16.66 | 0 | ||||
44175 | VEX | 0 | 8.95 | 0 | ||||||
44176 | VEXMX | 0 | 27.71 | 27.71 | 27.71 | 0 | ||||
44177 | VEXPX | 0 | 56.15 | 56.15 | 56.15 | 0 | ||||
44178 | VF | 300 | 13 5/8 | 0 | ||||||
44179 | VFC | 200 | 68 1/8 | 68 1/8 | 68 1/8 | 68 1/8 | 67 1/4 | 67 3/4 | 200 | |
44180 | VFCE | 0 | 0 | |||||||
44181 | VFCI | 0 | 0 | |||||||
44182 | VFCL | 0 | 0 | |||||||
44183 | VFCN | 0 | 0 | |||||||
44184 | VFCPX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
44185 | VFCR | 0 | 0 | |||||||
44186 | VFCS | 0 | 0 | |||||||
44187 | VFCT | 0 | 0 | |||||||
44188 | VFCV | 0 | 0 | |||||||
44189 | VFCW | 0 | 0 | |||||||
44190 | VFED | 0 | 0 | |||||||
44191 | VFFC | 1000 | 13 7/8 | 14 1/2 | 14 1/2 | 13 1/2 | 13 1/2 | 13 3/4 | 20900 | |
44192 | VFI | 100 | 33 7/8 | 33 7/8 | 34 | 33 3/4 | 33 5/8 | 34 | 700 | |
44193 | VFIC | 0 | 0 | |||||||
44194 | VFICX | 0 | 9.89 | 9.89 | 9.89 | 0 | ||||
44195 | VFIDX | 0 | 10.05 | 10.05 | 10.05 | 0 | ||||
44196 | VFIH | 0 | 0 | |||||||
44197 | VFIIX | 0 | 10.32 | 10.32 | 10.32 | 0 | ||||
44198 | VFIL | 0 | 0 | |||||||
44199 | VFIM | 0 | 0 | |||||||
44200 | VFINX | 0 | 71.36 | 71.36 | 71.36 | 0 | ||||
44201 | VFIO | 0 | 0 | |||||||
44202 | VFIR | 0 | 0 | |||||||
44203 | VFISX | 0 | 10.22 | 10.22 | 10.22 | 0 | ||||
44204 | VFIT | 0 | 0 | |||||||
44205 | VFITX | 0 | 10.59 | 10.59 | 10.59 | 0 | ||||
44206 | VFIX | 0 | 0 | |||||||
44207 | VFIXX | 0 | 0.55 | 5.12 | 5.26 | 1303 | ||||
44208 | VFL | 800 | 13 | 13 | 13 | 13 | 800 | |||
44209 | VFLAX | 0 | 15.14 | 15.14 | 15.90 | 0 | ||||
44210 | VFLBX | 0 | 15.14 | 15.14 | 15.14 | 0 | ||||
44211 | VFLIX | 0 | 10.77 | 10.77 | 11.19 | 0 | ||||
44212 | VFLTX | 0 | 11.03 | 11.03 | 11.03 | 0 | ||||
44213 | VFLX | 2000 | 5 1/4 | 5 | 5 1/4 | 5 | 5 | 5 1/4 | 18300 | |
44214 | VFM | 500 | 16 7/8 | 16 7/8 | 17 1/4 | 0 | ||||
44215 | VFOX | 3000 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.8750 | 1.1250 | 3000 | |
44216 | VFPXX | 0 | 0.55 | 4.88 | 5.01 | 2619 | ||||
44217 | VFRT | 500 | 1.2500 | 3.0000 | 3.7500 | 0 | ||||
44218 | VFRTU | 500 | 0.5000 | 0.5000 | 1.1250 | 0 | ||||
44219 | VFRTW | 0 | 0.0100 | 0.0400 | 0 | |||||
44220 | VFSB | 0 | 0 | |||||||
44221 | VFSC | 1000 | 35 1/2 | 35 1/4 | 35 5/8 | 35 1/4 | 35 3/8 | 35 5/8 | 3300 | |
44222 | VFSDX | 0 | 10.02 | 10.02 | 10.02 | 0 | ||||
44223 | VFSTX | 0 | 10.81 | 10.81 | 10.81 | 0 | ||||
44224 | VFTR | 0 | 0 | |||||||
44225 | VFVXX | 0 | 0.55 | 4.68 | 4.80 | 3527 | ||||
44226 | VGAA | 1000 | 0.3200 | 0.3125 | 0.3200 | 0.3125 | 0.2187 | 0.3125 | 9000 | |
44227 | VGB/WS | 0 | 1/32 | 1/16 | 0 | |||||
44228 | VGCB | 0 | 0 | |||||||
44229 | VGCP | 7300 | 0.2187 | 0.1875 | 0.2187 | 0.1562 | 0.1875 | 0.2187 | 86300 | |
44230 | VGDM | 0 | 0 | |||||||
44231 | VGEL | 400 | 2.0000 | 0 | ||||||
44232 | VGENX | 0 | 23.41 | 23.41 | 23.41 | 0 | ||||
44233 | VGHCX | 0 | 59.03 | 59.03 | 59.03 | 0 | ||||
44234 | VGHN | 20000 | 7 3/4 | 8 3/4 | 9 | 7 3/4 | 7 3/4 | 8 1/4 | 101900 | |
44235 | VGIFX | 0 | 16.02 | 16.02 | 16.95 | 0 | ||||
44236 | VGIIX | 0 | 41.70 | 41.70 | 41.70 | 0 | ||||
44237 | VGIN | 0 | 0 | |||||||
44238 | VGINF | 15000 | 9 3/4 | 9 3/4 | 9 3/4 | 9 3/4 | 9 1/4 | 9 3/4 | 15000 | |
44239 | VGINY | 0 | 0 | |||||||
44240 | VGIXX | 0 | 0.54 | 5.21 | 5.36 | 10207 | ||||
44241 | VGM | 100 | 16 | 15 3/4 | 15 7/8 | 0 | ||||
44242 | VGMXX | 0 | 0.50 | 4.83 | 5.04 | 19329 | ||||
44243 | VGPMX | 0 | 12.15 | 12.15 | 12.15 | 0 | ||||
44244 | VGPXX | 0 | 0.54 | 4.96 | 5.09 | 3994 | ||||
44245 | VGR | 200 | 68 1/4 | 66 1/2 | 67 | 0 | ||||
44246 | VGRIX | 0 | 41.64 | 41.64 | 43.72 | 0 | ||||
44247 | VGRP | 0 | 0 | |||||||
44248 | VGRPY | 0 | 7.5000 | 0 | ||||||
44249 | VGSI | 0 | 0 | |||||||
44250 | VGSIX | 0 | 11.50 | 11.50 | 11.50 | 0 | ||||
44251 | VGSTX | 0 | 17.29 | 17.29 | 17.29 | 0 | ||||
44252 | VGSUX | 0 | 13.09 | 13.09 | 13.09 | 0 | ||||
44253 | VGTSX | 0 | 10.49 | 10.49 | 10.49 | 0 | ||||
44254 | VGVBX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
44255 | VGVIX | 0 | 11.24 | 11.24 | 11.77 | 0 | ||||
44256 | VH | 500 | 17 3/4 | 18 1/4 | 18 1/4 | 17 3/4 | 17 3/4 | 18 1/4 | 800 | |
44257 | VHAAX | 0 | 11.57 | 11.57 | 11.57 | 0 | ||||
44258 | VHAGX | 0 | 13.40 | 13.40 | 13.40 | 0 | ||||
44259 | VHCOX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
44260 | VHGEX | 0 | 12.29 | 12.29 | 12.29 | 0 | ||||
44261 | VHI | 300 | 6 | 5 5/8 | 6 1/4 | 0 | ||||
44262 | VHIA | 0 | 0 | |||||||
44263 | VHIE | 0 | 0 | |||||||
44264 | VHIL | 0 | 0 | |||||||
44265 | VHIN | 0 | 0 | |||||||
44266 | VHIR | 0 | 0 | |||||||
44267 | VHIT | 0 | 0 | |||||||
44268 | VHIV | 0 | 0 | |||||||
44269 | VHIW | 0 | 0 | |||||||
44270 | VHL | 0 | 0 | |||||||
44271 | VHL.A | 0 | 0 | |||||||
44272 | VHOG | 17300 | 0.0010 | 0 | ||||||
44273 | VHRT | 2900 | 0.0025 | 0.0025 | 0.0200 | 0 | ||||
44274 | VHT | 2000 | 5/8 | 0 | ||||||
44275 | VHYBX | 0 | 9.74 | 9.74 | 9.74 | 0 | ||||
44276 | VIA | 600 | 37 1/4 | 36 1/8 | 36 5/8 | 0 | ||||
44277 | VIA.A | 0 | 0 | |||||||
44278 | VIA.B | 0 | 0 | |||||||
44279 | VIA/B | 100 | 36 7/8 | 37 | 37 | 36 3/4 | 36 5/8 | 37 1/8 | 3800 | |
44280 | VIA/D | 1000 | 102 5/8 | 0 | ||||||
44281 | VIA/WS/C | 500 | 1/16 | 1/8 | 7/32 | 0 | ||||
44282 | VIA/WS/E | 300 | 3 1/8 | 3 1/16 | 3 3/4 | 0 | ||||
44283 | VIAA | 0 | 0 | |||||||
44284 | VIAB | 0 | 0 | |||||||
44285 | VIAC | 0 | 0 | |||||||
44286 | VIAD | 0 | 0 | |||||||
44287 | VIAE | 0 | 0 | |||||||
44288 | VIAG | 0 | 0 | |||||||
44289 | VIAH | 0 | 0 | |||||||
44290 | VIAI | 200 | 5.0000 | 0 | ||||||
44291 | VIAK | 0 | 0 | |||||||
44292 | VIAL | 0 | 0 | |||||||
44293 | VIAM | 0 | 0 | |||||||
44294 | VIAN | 0 | 0 | |||||||
44295 | VIAO | 0 | 0 | |||||||
44296 | VIAP | 0 | 0 | |||||||
44297 | VIAR | 0 | 0 | |||||||
44298 | VIAS | 100 | 46 | 44 | 46 1/4 | 43 1/2 | 45 1/2 | 46 | 555000 | |
44299 | VIAT | 0 | 0 | |||||||
44300 | VIAU | 0 | 0 | |||||||
44301 | VIAV | 0 | 0 | |||||||
44302 | VIAW | 0 | 0 | |||||||
44303 | VIAX | 0 | 0 | |||||||
44304 | VIAY | 0 | 0 | |||||||
44305 | VIBDX | 0 | 11.42 | 11.42 | 11.42 | 0 | ||||
44306 | VIC | 300 | 16 | 0 | ||||||
44307 | VICI | 100 | 0.0900 | 0.0100 | 0.0900 | 0 | ||||
44308 | VICL | 1000 | 15 1/4 | 15 1/8 | 15 1/2 | 14 3/4 | 15 1/8 | 15 1/4 | 86200 | |
44309 | VICM | 5000 | 0.3750 | 0.5000 | 0.7500 | 0 | ||||
44310 | VICN | 0 | 0 | |||||||
44311 | VICP | 2000 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3125 | 3.5000 | 2000 | |
44312 | VICR | 700 | 19 | 18 7/8 | 19 1/2 | 18 7/8 | 18 7/8 | 19 1/4 | 53300 | |
44313 | VICT | 2000 | 36 1/4 | 0 | ||||||
44314 | VICXX | 0 | 0.38 | 5.19 | 5.38 | 6576 | ||||
44315 | VIDA | 2000 | 10 1/4 | 9 3/4 | 10 5/8 | 9 3/4 | 10 1/8 | 10 3/8 | 279300 | |
44316 | VIDAX | 0 | 10.91 | 10.91 | 11.34 | 0 | ||||
44317 | VIDE | 200 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 4 1/4 | 200 | |
44318 | VIEAX | 0 | 12.87 | 12.87 | 13.51 | 0 | ||||
44319 | VIEBX | 0 | 12.72 | 12.72 | 12.72 | 0 | ||||
44320 | VIEW | 5000 | 9 3/4 | 9 5/8 | 9 3/4 | 9 5/8 | 9 5/8 | 9 3/4 | 28300 | |
44321 | VIFDX | 0 | 9.86 | 9.86 | 10.22 | 0 | ||||
44322 | VIFL | 2000 | 1 | 1 | 1 1/4 | 1 | 1 | 1 1/4 | 6000 | |
44323 | VIG | 600 | 11 | 11 | 11 3/8 | 0 | ||||
44324 | VIGB | 0 | 0 | |||||||
44325 | VIGBX | 0 | 9.72 | 9.72 | 10.20 | 0 | ||||
44326 | VIGK | 0 | 0 | |||||||
44327 | VIGN | 0 | 0 | |||||||
44328 | VIGRX | 0 | 17.44 | 17.44 | 17.44 | 0 | ||||
44329 | VIGX | 0 | 0 | |||||||
44330 | VII | 200 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 200 | |||
44331 | VIII | 1000 | 2.7500 | 2.7500 | 3.0000 | 0 | ||||
44332 | VIIS | 100 | 0.0050 | 0 | ||||||
44333 | VIK | 0 | 0 | |||||||
44334 | VIKG | 900 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1400 | 2900 | |
44335 | VILPX | 0 | 12.48 | 12.48 | 12.48 | 0 | ||||
44336 | VIM | 200 | 16 1/8 | 15 7/8 | 16 1/4 | 0 | ||||
44337 | VIMC | 0 | 0 | |||||||
44338 | VINBX | 0 | 41.42 | 41.42 | 41.42 | 0 | ||||
44339 | VINCLU | 0 | 0 | |||||||
44340 | VINE | 1000 | 0.5937 | 0.7500 | 0.7812 | 0.5937 | 0.5937 | 0.7187 | 139200 | |
44341 | VINF | 2500 | 9/16 | 5/8 | 11/16 | 1/2 | 1/2 | 11/16 | 67600 | |
44342 | VINIX | 0 | 71.81 | 71.81 | 71.81 | 0 | ||||
44343 | VINS | 500 | 0.1875 | 0.1875 | 0.3125 | 0 | ||||
44344 | VINT | 0 | 0 | |||||||
44345 | VINXX | 0 | 0.76 | 4.61 | 4.69 | 839 | ||||
44346 | VIO | 0 | 0 | |||||||
44347 | VION | 0 | 0 | |||||||
44348 | VIONU | 0 | 0 | |||||||
44349 | VIONW | 0 | 0 | |||||||
44350 | VIONZ | 0 | 0 | |||||||
44351 | VIP | 6000 | 26 | 26 7/8 | 26 7/8 | 25 3/4 | 25 3/4 | 26 1/4 | 396200 | |
44352 | VIPG | 200 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0312 | 0.0937 | 200 | |
44353 | VIPI | 0 | 0 | |||||||
44354 | VIPIS | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 5 | 100 | |
44355 | VIPIX | 0 | 4.73 | 4.73 | 4.97 | 0 | ||||
44356 | VIPS | 0 | 0 | |||||||
44357 | VIPSD | 300 | 5 1/2 | 4 3/4 | 5 1/2 | 0 | ||||
44358 | VIPT | 0 | 0 | |||||||
44359 | VIPTS | 200 | 7 1/4 | 7 | 8 3/8 | 0 | ||||
44360 | VIR | 500 | 17 7/8 | 17 7/8 | 17 7/8 | 17 7/8 | 700 | |||
44361 | VIRI | 0 | 0 | |||||||
44362 | VIRO | 2700 | 7/16 | 13/32 | 15/32 | 3/8 | 3/8 | 17/32 | 5700 | |
44363 | VIRS | 2000 | 10 3/4 | 10 3/8 | 10 3/4 | 10 | 10 1/2 | 10 3/4 | 150000 | |
44364 | VIRT | 1000 | 0.1100 | 0.0800 | 0.1100 | 0.0800 | 0.0800 | 0.1100 | 13100 | |
44365 | VIRZ | 0 | 0 | |||||||
44366 | VISG | 1000 | 14 3/8 | 14 1/4 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 159600 | |
44367 | VISI | 10000 | 0.7500 | 0.6875 | 0.8750 | 0 | ||||
44368 | VISN | 1500 | 5 | 4 3/4 | 5 | 4 3/4 | 4 13/16 | 5 | 34800 | |
44369 | VISNZ | 3500 | 2 1/16 | 1 3/4 | 2 1/8 | 0 | ||||
44370 | VIST | 8000 | 0.2500 | 0.2500 | 0.3750 | 0.0625 | 85400 | |||
44371 | VISTE | 0 | 0 | |||||||
44372 | VISTW | 100 | 0.1250 | 0 | ||||||
44373 | VISW | 0 | 0 | |||||||
44374 | VISX | 1000 | 24 1/4 | 23 7/8 | 24 1/4 | 23 3/4 | 24 | 24 1/4 | 153100 | |
44375 | VISY | 0 | 0 | |||||||
44376 | VIT | 400 | 6 3/4 | 6 1/2 | 6 7/8 | 0 | ||||
44377 | VITA | 0 | 0 | |||||||
44378 | VITC | 5000 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0010 | 0.0150 | 5000 | |
44379 | VITFX | 0 | 9.65 | 9.65 | 10.03 | 0 | ||||
44380 | VITK | 18000 | 9/32 | 3/16 | 9/32 | 3/16 | 1/4 | 9/32 | 303800 | |
44381 | VITKU | 2000 | 1/2 | 11/32 | 1/2 | 11/32 | 1/2 | 1 | 3500 | |
44382 | VITKW | 12200 | 1/32 | 1/32 | 1/16 | 0 | ||||
44383 | VITL | 1500 | 22 | 21 7/8 | 22 1/4 | 21 7/8 | 21 7/8 | 22 1/4 | 126500 | |
44384 | VITN | 2500 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.1250 | 2500 | |
44385 | VITQ | 0 | 0 | |||||||
44386 | VIV | 0 | 0 | |||||||
44387 | VIVA | 7000 | 0.0100 | 0.0100 | 0.0500 | 0 | ||||
44388 | VIVAX | 0 | 17.80 | 17.80 | 17.80 | 0 | ||||
44389 | VIVXX | 0 | 0.56 | 4.48 | 4.73 | 1392 | ||||
44390 | VIX | 0 | 18.33 | 18.33 | 19.86 | 17.80 | 0 | |||
44391 | VJET | 300 | 8 3/4 | 8 7/8 | 9 | 8 3/4 | 8 3/4 | 8 27/32 | 417900 | |
44392 | VJV | 2500 | 11 7/8 | 0 | ||||||
44393 | VKA | 600 | 14 3/4 | 14 1/2 | 14 7/8 | 0 | ||||
44394 | VKBBX | 0 | 17.09 | 17.09 | 17.09 | 0 | ||||
44395 | VKC | 400 | 12 1/8 | 0 | ||||||
44396 | VKCB | 0 | 0 | |||||||
44397 | VKCIX | 0 | 17.70 | 17.70 | 18.29 | 0 | ||||
44398 | VKCK | 0 | 0 | |||||||
44399 | VKGBX | 0 | 7.64 | 7.64 | 7.64 | 0 | ||||
44400 | VKGLX | 0 | 7.64 | 7.64 | 7.90 | 0 | ||||
44401 | VKHYX | 0 | 9.74 | 9.74 | 10.23 | 0 | ||||
44402 | VKI | 400 | 11 5/8 | 11 3/8 | 11 3/4 | 0 | ||||
44403 | VKL | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 1000 | |||
44404 | VKLBX | 0 | 10.25 | 10.25 | 10.25 | 0 | ||||
44405 | VKLMX | 0 | 10.26 | 10.26 | 10.60 | 0 | ||||
44406 | VKMGX | 0 | 14.62 | 14.62 | 15.35 | 0 | ||||
44407 | VKMHX | 0 | 14.52 | 14.52 | 15.24 | 0 | ||||
44408 | VKMMX | 0 | 15.36 | 15.36 | 16.13 | 0 | ||||
44409 | VKMPX | 0 | 17.54 | 17.54 | 18.41 | 0 | ||||
44410 | VKMTX | 0 | 19.33 | 19.33 | 20.29 | 0 | ||||
44411 | VKNG | 700 | 29 7/8 | 28 7/8 | 30 | 28 5/8 | 29 5/8 | 29 7/8 | 238500 | |
44412 | VKPAX | 0 | 17.53 | 17.53 | 17.53 | 0 | ||||
44413 | VKQ | 1000 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/2 | 14 1/4 | 14 5/8 | 1000 | |
44414 | VKQC | 0 | 0 | |||||||
44415 | VKRS | 0 | 0 | |||||||
44416 | VKRSY | 0 | 4.7000 | 0 | ||||||
44417 | VKS | 300 | 11 7/8 | 11 3/4 | 12 1/8 | 0 | ||||
44418 | VKSAX | 0 | 12.69 | 12.69 | 13.32 | 0 | ||||
44419 | VKSBX | 0 | 12.69 | 12.69 | 12.69 | 0 | ||||
44420 | VKSI | 300 | 0.2500 | 0.3125 | 0.3125 | 0.2500 | 0.2500 | 0.3125 | 1300 | |
44421 | VKSTX | 0 | 10.60 | 10.60 | 11.01 | 0 | ||||
44422 | VKTFX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
44423 | VKUAX | 0 | 16.17 | 16.17 | 17.16 | 0 | ||||
44424 | VKUBX | 0 | 16.14 | 16.14 | 16.14 | 0 | ||||
44425 | VKV | 100 | 12 1/2 | 12 3/8 | 12 3/4 | 0 | ||||
44426 | VKVC | 0 | 0 | |||||||
44427 | VLAAX | 0 | 16.61 | 16.61 | 16.61 | 0 | ||||
44428 | VLAB | 6000 | 1 1/16 | 1 | 1 5/16 | 1 | 1 | 1 5/16 | 14300 | |
44429 | VLAN | 0 | 0 | |||||||
44430 | VLANS | 2000 | 4 3/8 | 4 5/8 | 4 5/8 | 4 3/8 | 4 3/8 | 4 5/8 | 6900 | |
44431 | VLBDX | 0 | 10.27 | 10.27 | 10.64 | 0 | ||||
44432 | VLCX | 0 | 0 | |||||||
44433 | VLCXX | 0 | 0.63 | 4.86 | 4.98 | 3658 | ||||
44434 | VLD | 0 | 0 | |||||||
44435 | VLE | 0 | 678.70 | 679.92 | 681.78 | 677.25 | 0 | |||
44436 | VLEE | 0 | 0 | |||||||
44437 | VLEEY | 0 | 60.7500 | 0 | ||||||
44438 | VLF | 900 | 2 11/16 | 1 7/8 | 2 3/8 | 0 | ||||
44439 | VLFG | 3000 | 2 1/4 | 2 1/2 | 2 5/8 | 2 1/4 | 2 1/4 | 2 3/8 | 32700 | |
44440 | VLGE | 0 | 0 | |||||||
44441 | VLGEA | 4000 | 9 1/8 | 9 | 10 1/4 | 0 | ||||
44442 | VLHYX | 0 | 10.83 | 10.83 | 10.83 | 0 | ||||
44443 | VLIC | 0 | 0 | |||||||
44444 | VLIFX | 0 | 22.18 | 22.18 | 22.18 | 0 | ||||
44445 | VLIS | 0 | 0 | |||||||
44446 | VLKA | 0 | 0 | |||||||
44447 | VLMI | 100 | 0.0700 | 0.0700 | 0.0900 | 0 | ||||
44448 | VLNC | 100 | 4 3/8 | 4 3/8 | 4 7/16 | 4 3/16 | 4 3/16 | 4 3/8 | 64600 | |
44449 | VLNT | 4000 | 1 15/16 | 2 3/16 | 2 3/16 | 1 15/16 | 1 15/16 | 2 | 159800 | |
44450 | VLNTW | 1000 | 7/8 | 5/8 | 7/8 | 5/8 | 5/8 | 7/8 | 12900 | |
44451 | VLNYX | 0 | 10.23 | 10.23 | 10.23 | 0 | ||||
44452 | VLO | 500 | 29 1/4 | 28 7/8 | 29 1/2 | 28 7/8 | 29 | 29 1/2 | 1900 | |
44453 | VLOG | 0 | 0 | |||||||
44454 | VLOI | 0 | 0 | |||||||
44455 | VLOK | 0 | 0 | |||||||
44456 | VLOM | 0 | 0 | |||||||
44457 | VLOS | 0 | 0 | |||||||
44458 | VLOX | 0 | 0 | |||||||
44459 | VLOp | 100 | 57 | 0 | ||||||
44460 | VLP | 200 | 11 7/8 | 11 3/8 | 11 3/4 | 0 | ||||
44461 | VLPI | 1800 | 0.2500 | 0.2500 | 0.4375 | 0 | ||||
44462 | VLPNF | 0 | 33.5000 | 0 | ||||||
44463 | VLRN | 0 | 0 | |||||||
44464 | VLSI | 30000 | 23 3/8 | 22 | 23 1/2 | 22 | 23 1/4 | 23 3/8 | 4604600 | |
44465 | VLSIH | 20 | 98 1/2 | 97 3/4 | 98 1/2 | 97 5/8 | 97 5/8 | 98 1/2 | 175 | |
44466 | VLSTX | 0 | 16.42 | 16.42 | 17.19 | 0 | ||||
44467 | VLT | 100 | 9 1/4 | 9 1/4 | 9 3/4 | 0 | ||||
44468 | VLTS | 2500 | 4 9/16 | 4 5/8 | 4 5/8 | 4 1/4 | 4 3/8 | 4 5/8 | 29700 | |
44469 | VLTXX | 0 | 0.70 | 2.55 | 2.58 | 202 | ||||
44470 | VLU | 100 | 23 3/4 | 23 1/2 | 24 | 0 | ||||
44471 | VLUGX | 0 | 8.64 | 8.64 | 8.64 | 0 | ||||
44472 | VLVB | 0 | 0 | |||||||
44473 | VLY | 200 | 25 7/8 | 27 | 27 3/8 | 0 | ||||
44474 | VLYA | 0 | 0 | |||||||
44475 | VMAX | 1000 | 0.0490 | 0.0100 | 0.0490 | 0.0100 | 0.0110 | 0.0490 | 1500 | |
44476 | VMAXW | 2500 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
44477 | VMC | 200 | 60 1/4 | 61 7/8 | 62 3/8 | 0 | ||||
44478 | VMCAX | 0 | 16.30 | 16.30 | 16.30 | 0 | ||||
44479 | VMCI | 0 | 0 | |||||||
44480 | VMCO | 0 | 0 | |||||||
44481 | VMEI | 500 | 1 29/64 | 1 3/8 | 1 1/2 | 0 | ||||
44482 | VMEIW | 2100 | 1/4 | 1/4 | 1/2 | 0 | ||||
44483 | VMFK | 0 | 0 | |||||||
44484 | VMFXX | 0 | 0.52 | 5.12 | 5.25 | 30772 | ||||
44485 | VMG | 2000 | 13/32 | 13/32 | 7/16 | 13/32 | 4800 | |||
44486 | VMI | 0 | 0 | |||||||
44487 | VMIBX | 0 | 15.36 | 15.36 | 15.36 | 0 | ||||
44488 | VMIXX | 0 | 0.51 | 5.25 | 5.44 | 10049 | ||||
44489 | VMKT | 0 | 0 | |||||||
44490 | VMLTX | 0 | 10.73 | 10.73 | 10.73 | 0 | ||||
44491 | VMM | 2400 | 12 1/2 | 0 | ||||||
44492 | VMMXX | 0 | 0.53 | 5.17 | 5.29 | 219908 | ||||
44493 | VMN | 600 | 15 | 0 | ||||||
44494 | VMNA | 0 | 0 | |||||||
44495 | VMNV | 0 | 0 | |||||||
44496 | VMO | 200 | 14 | 13 7/8 | 14 | 13 7/8 | 1900 | |||
44497 | VMOIX | 0 | 10.41 | 10.41 | 10.82 | 0 | ||||
44498 | VMOY | 600 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1250 | 5.6250 | 600 | |
44499 | VMPAX | 0 | 9.19 | 9.19 | 9.65 | 0 | ||||
44500 | VMPIX | 0 | 9.16 | 9.16 | 9.16 | 0 | ||||
44501 | VMPXX | 0 | 0.55 | 5.01 | 5.10 | 28901 | ||||
44502 | VMRGX | 0 | 17.26 | 17.26 | 17.26 | 0 | ||||
44503 | VMRK | 500 | 7 5/8 | 7 7/8 | 8 | 7 3/8 | 7 3/8 | 7 5/8 | 141900 | |
44504 | VMRX | 500 | 2 11/16 | 2 25/32 | 2 13/16 | 2 5/8 | 2 21/32 | 2 11/16 | 156500 | |
44505 | VMRXU | 500 | 42 | 33 | 43 | 0 | ||||
44506 | VMRXW | 2500 | 5 | 4 3/8 | 4 3/4 | 0 | ||||
44507 | VMRXX | 0 | 0.53 | 5.34 | 5.47 | 9084 | ||||
44508 | VMSI | 4500 | 17 3/4 | 17 | 17 3/4 | 17 | 17 | 17 3/4 | 13200 | |
44509 | VMSXX | 0 | 0.64 | 3.35 | 3.40 | 48381 | ||||
44510 | VMT | 4700 | 10 1/2 | 10 1/4 | 10 5/8 | 0 | ||||
44511 | VMTBX | 0 | 19.33 | 19.33 | 19.33 | 0 | ||||
44512 | VMV | 500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/2 | 500 | |||
44513 | VNAIX | 0 | 10.44 | 10.44 | 10.85 | 0 | ||||
44514 | VNBC | 15000 | 3.6250 | 3.5000 | 3.8750 | 0 | ||||
44515 | VNCL | 2300 | 0.5000 | 0 | ||||||
44516 | VNCLU | 0 | 0 | |||||||
44517 | VNCO | 50000 | 0.0200 | 0.0150 | 0.0500 | 0 | ||||
44518 | VNDC | 0 | 0 | |||||||
44519 | VNDTX | 0 | 10.91 | 10.91 | 11.34 | 0 | ||||
44520 | VNEPX | 0 | 19.79 | 19.79 | 19.79 | 0 | ||||
44521 | VNGD | 200 | 2 1/2 | 2 3/4 | 2 3/4 | 2 3/8 | 2 1/4 | 2 1/2 | 105000 | |
44522 | VNJBX | 0 | 14.92 | 14.92 | 14.92 | 0 | ||||
44523 | VNJTX | 0 | 11.61 | 11.61 | 11.61 | 0 | ||||
44524 | VNJXX | 0 | 0.68 | 3.19 | 3.25 | 9136 | ||||
44525 | VNM | 100 | 16 3/8 | 16 3/8 | 16 3/4 | 0 | ||||
44526 | VNMAX | 0 | 10.27 | 10.27 | 10.78 | 0 | ||||
44527 | VNMO | 0 | 0 | |||||||
44528 | VNMTX | 0 | 10.83 | 10.83 | 11.25 | 0 | ||||
44529 | VNO | 100 | 40 3/8 | 43 3/8 | 43 3/4 | 0 | ||||
44530 | VNOZ | 0 | 0 | |||||||
44531 | VNPA | 0 | 0 | |||||||
44532 | VNPB | 0 | 0 | |||||||
44533 | VNSR | 5900 | 0.1875 | 0.1562 | 0.2187 | 0 | ||||
44534 | VNTV | 300 | 34 | 33 3/4 | 35 | 33 | 34 1/4 | 35 | 166600 | |
44535 | VNTX | 1000 | 23 5/8 | 22 5/8 | 23 3/4 | 22 1/2 | 23 5/8 | 23 3/4 | 661500 | |
44536 | VNTXX | 0 | 0.52 | 2.98 | 2.99 | 747 | ||||
44537 | VNU | 0 | 0 | |||||||
44538 | VNV | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 11 3/4 | 3300 | |||
44539 | VNX | 0 | 31.05 | 0 | ||||||
44540 | VNYBX | 0 | 11.68 | 11.68 | 11.68 | 0 | ||||
44541 | VNYFX | 0 | 10.28 | 10.28 | 10.76 | 0 | ||||
44542 | VNYTX | 0 | 10.95 | 10.95 | 10.95 | 0 | ||||
44543 | VNYXX | 0 | 0.46 | 2.91 | 2.96 | 9361 | ||||
44544 | VO | 100 | 40 7/8 | 40 5/8 | 40 7/8 | 40 5/8 | 40 5/8 | 41 3/8 | 400 | |
44545 | VOBLF | 0 | 21.6000 | 0 | ||||||
44546 | VOC | 0 | 0 | |||||||
44547 | VOCL | 0 | 0 | |||||||
44548 | VOCLF | 2000 | 5 3/8 | 5 5/8 | 5 5/8 | 5 1/8 | 5 1/4 | 5 3/8 | 117800 | |
44549 | VOD | 100 | 42 3/4 | 41 7/8 | 42 3/8 | 0 | ||||
44550 | VODA | 0 | 0 | |||||||
44551 | VODF | 0 | 0 | |||||||
44552 | VODFF | 0 | 4.2000 | 0 | ||||||
44553 | VODG | 300 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.1500 | 300 | |
44554 | VODL | 0 | 0 | |||||||
44555 | VODM | 0 | 0 | |||||||
44556 | VODP | 0 | 0 | |||||||
44557 | VODU | 0 | 0 | |||||||
44558 | VOF | 500 | 12 3/4 | 12 3/4 | 12 3/4 | 12 3/4 | 500 | |||
44559 | VOHIX | 0 | 11.63 | 11.63 | 11.63 | 0 | ||||
44560 | VOHXX | 0 | 0.59 | 3.37 | 3.42 | 2436 | ||||
44561 | VOLAF | 0 | 20.5000 | 0 | ||||||
44562 | VOLG | 3000 | 0.0100 | 0.0100 | 0.0400 | 0 | ||||
44563 | VOLMX | 0 | 18.38 | 18.38 | 18.38 | 0 | ||||
44564 | VOLT | 1300 | 33 1/2 | 35 1/2 | 35 1/2 | 33 1/2 | 33 1/2 | 35 1/2 | 6000 | |
44565 | VOLV | 0 | 0 | |||||||
44566 | VOLVY | 300 | 21 5/8 | 22 3/32 | 22 7/64 | 21 1/2 | 21 1/2 | 21 5/8 | 244900 | |
44567 | VON | 5000 | 54 5/8 | 52 3/8 | 53 1/8 | 0 | ||||
44568 | VONB | 0 | 0 | |||||||
44569 | VONC | 0 | 0 | |||||||
44570 | VOND | 0 | 0 | |||||||
44571 | VONE | 7500 | 5 3/4 | 6 | 6 | 5 3/4 | 5 3/4 | 6 | 47200 | |
44572 | VONS | 0 | 0 | |||||||
44573 | VONT | 0 | 0 | |||||||
44574 | VOQ | 700 | 17 | 16 3/4 | 17 1/8 | 0 | ||||
44575 | VORI | 3900 | 0.0312 | 0.0312 | 0.0500 | 0 | ||||
44576 | VORIX | 0 | 9.92 | 9.92 | 10.31 | 0 | ||||
44577 | VORT | 0 | 0 | |||||||
44578 | VOST | 0 | 0 | |||||||
44579 | VOT | 200 | 11 3/4 | 11 7/8 | 11 7/8 | 11 3/4 | 8300 | |||
44580 | VOTX | 100 | 0.1250 | 0 | ||||||
44581 | VOV | 600 | 11 5/8 | 11 5/8 | 11 5/8 | 11 5/8 | 600 | |||
44582 | VOW | 0 | 0 | |||||||
44583 | VOX | 500 | 5 5/16 | 5 3/8 | 5 3/8 | 5 5/16 | 5 1/4 | 5 1/2 | 1500 | |
44584 | VOXL | 5000 | 4 1/2 | 4 3/16 | 4 3/4 | 4 1/16 | 4 1/2 | 4 5/8 | 140400 | |
44585 | VOXLU | 100 | 6 1/4 | 4 5/8 | 6 3/8 | 0 | ||||
44586 | VOXLW | 2000 | 1 1/4 | 1 5/16 | 1 5/16 | 1 1/16 | 1 1/8 | 1 3/8 | 14400 | |
44587 | VOXW | 500 | 7 3/4 | 7 1/2 | 7 3/4 | 7 1/2 | 7 1/2 | 7 3/4 | 82200 | |
44588 | VOXpA | 0 | 0 | |||||||
44589 | VOY | 0 | 0 | |||||||
44590 | VOYRF | 0 | 5.3800 | 0 | ||||||
44591 | VPACX | 0 | 11.33 | 11.33 | 11.33 | 0 | ||||
44592 | VPAIX | 0 | 11.22 | 11.22 | 11.22 | 0 | ||||
44593 | VPI | 100 | 33 5/8 | 33 5/8 | 33 5/8 | 33 5/8 | 300 | |||
44594 | VPIA | 0 | 0 | |||||||
44595 | VPIG | 0 | 0 | |||||||
44596 | VPII | 0 | 0 | |||||||
44597 | VPIK | 0 | 0 | |||||||
44598 | VPIL | 0 | 0 | |||||||
44599 | VPIR | 0 | 0 | |||||||
44600 | VPIS | 0 | 0 | |||||||
44601 | VPIV | 0 | 0 | |||||||
44602 | VPIW | 0 | 0 | |||||||
44603 | VPIX | 0 | 0 | |||||||
44604 | VPIXX | 0 | 0.25 | 4.50 | 4.72 | 263 | ||||
44605 | VPMCX | 0 | 31.02 | 31.02 | 31.02 | 0 | ||||
44606 | VPMXX | 0 | 0.51 | 5.06 | 5.24 | 4846 | ||||
44607 | VPQ | 100 | 16 7/8 | 16 3/4 | 17 1/8 | 0 | ||||
44608 | VPS | 400 | 11 1/8 | 0 | ||||||
44609 | VPTI | 2500 | 5/8 | 5/16 | 11/16 | 5/16 | 1/2 | 11/16 | 219700 | |
44610 | VPTIW | 1000 | 1/32 | 1/32 | 1/32 | 1/32 | 1/32 | 3/32 | 1000 | |
44611 | VPTOY | 0 | 0 | |||||||
44612 | VPTXX | 0 | 0.41 | 3.35 | 3.40 | 13575 | ||||
44613 | VPUR | 1000 | 1 7/8 | 1 7/8 | 2 1/8 | 1 7/8 | 1 7/8 | 2 1/16 | 13400 | |
44614 | VPV | 600 | 12 3/4 | 0 | ||||||
44615 | VQC | 200 | 15 5/8 | 16 | 16 3/8 | 0 | ||||
44616 | VQIIX | 0 | 9.91 | 9.91 | 9.91 | 0 | ||||
44617 | VQNPX | 0 | 24.68 | 24.68 | 24.68 | 0 | ||||
44618 | VR | 1000 | 11 3/4 | 0 | ||||||
44619 | VRBA | 1000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 10.7500 | 11.7500 | 1500 | |
44620 | VRBB | 0 | 0 | |||||||
44621 | VRC | 300 | 22 3/8 | 23 3/8 | 23 3/8 | 22 3/8 | 21 7/8 | 22 1/2 | 600 | |
44622 | VRCA | 0 | 0 | |||||||
44623 | VRCAP | 0 | 0 | |||||||
44624 | VRCG | 0 | 0 | |||||||
44625 | VRCL | 0 | 0 | |||||||
44626 | VRCO | 0 | 0 | |||||||
44627 | VRCS | 1200 | 0.7500 | 0.2500 | 0.7500 | 0 | ||||
44628 | VRCY | 0 | 0 | |||||||
44629 | VRDNF | 0 | 12.2300 | 0 | ||||||
44630 | VRES | 1400 | 13 3/4 | 13 3/4 | 14 1/2 | 13 3/4 | 13 3/4 | 14 | 18500 | |
44631 | VRESP | 0 | 0 | |||||||
44632 | VRFT | 1700 | 1.7500 | 1.8125 | 1.8125 | 1.7500 | 1.7500 | 1.8750 | 19800 | |
44633 | VRGN | 1000 | 6.4375 | 0 | ||||||
44634 | VRI | 500 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 39 7/8 | 40 1/4 | 500 | |
44635 | VRIF | 0 | 0 | |||||||
44636 | VRII | 1000 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 5 3/4 | 6 1/8 | 1000 | |
44637 | VRIP | 0 | 0 | |||||||
44638 | VRIT | 0 | 0 | |||||||
44639 | VRIX | 0 | 0 | |||||||
44640 | VRIY | 0 | 0 | |||||||
44641 | VRLK | 400 | 30 1/4 | 31 1/4 | 32 1/4 | 30 | 30 | 31 | 142300 | |
44642 | VRLN | 900 | 19 27/32 | 19 1/4 | 19 27/32 | 19 1/4 | 19 5/8 | 19 7/8 | 49400 | |
44643 | VRLNG | 32 | 99 | 99 | 103 | 0 | ||||
44644 | VRNN | 0 | 0 | |||||||
44645 | VRNT | 200 | 9 | 9 | 10 1/2 | 0 | ||||
44646 | VRNTP | 300 | 6.2500 | 0 | ||||||
44647 | VRO | 300 | 3 1/8 | 0 | ||||||
44648 | VRON | 0 | 0 | |||||||
44649 | VRONY | 4000 | 19 3/16 | 19 | 19 1/4 | 19 | 19 | 19 1/4 | 6300 | |
44650 | VRPFX | 0 | 5.82 | 5.82 | 5.82 | 0 | ||||
44651 | VRSA | 200 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 13 1/2 | 14 1/8 | 900 | |
44652 | VRSI | 1000 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0400 | 1000 | |
44653 | VRSR | 0 | 0 | |||||||
44654 | VRSY | 500 | 17 3/8 | 17 3/8 | 17 1/2 | 0 | ||||
44655 | VRT | 200 | 1 5/16 | 0 | ||||||
44656 | VRTA | 0 | 0 | |||||||
44657 | VRTS | 700 | 46 | 46 | 46 1/4 | 45 3/4 | 46 | 46 1/8 | 90400 | |
44658 | VRTX | 1000 | 32 1/2 | 32 3/4 | 32 3/4 | 31 1/4 | 32 | 32 3/4 | 89500 | |
44659 | VRTY | 2000 | 14 63/64 | 14 3/4 | 15 1/4 | 14 1/8 | 14 7/8 | 15 | 1058000 | |
44660 | VRTZ | 0 | 0 | |||||||
44661 | VRXL | 1100 | 1.7500 | 1.7500 | 2.1250 | 0 | ||||
44662 | VSBIX | 0 | 10.01 | 10.01 | 10.32 | 0 | ||||
44663 | VSCGX | 0 | 12.66 | 12.66 | 12.66 | 0 | ||||
44664 | VSCI | 100 | 1 3/8 | 1 7/16 | 1 1/2 | 1 3/8 | 1 3/8 | 1 1/2 | 11300 | |
44665 | VSCYQ | 8000 | 0.0450 | 0.0300 | 0.0450 | 0 | ||||
44666 | VSE | 0 | 0 | |||||||
44667 | VSEAX | 0 | 19.50 | 19.50 | 20.47 | 0 | ||||
44668 | VSEBX | 0 | 19.31 | 19.31 | 19.31 | 0 | ||||
44669 | VSEC | 800 | 16 | 17 1/2 | 17 1/2 | 16 | 16 | 17 1/2 | 900 | |
44670 | VSEHF | 0 | 0 | |||||||
44671 | VSEHX | 0 | 436.84 | 436.84 | 436.84 | 0 | ||||
44672 | VSEI | 0 | 0 | |||||||
44673 | VSEIF | 1000 | 3 7/8 | 3 7/8 | 4 | 3 3/4 | 3 3/4 | 4 | 11000 | |
44674 | VSEN | 2000 | 2 3/8 | 2 1/2 | 2 1/2 | 2 5/16 | 2 5/16 | 2 1/2 | 47000 | |
44675 | VSEWF | 2200 | 5/8 | 7/16 | 5/8 | 0 | ||||
44676 | VSFT | 800 | 0.3125 | 0.1250 | 0.3125 | 0 | ||||
44677 | VSGBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
44678 | VSGIX | 0 | 11.67 | 11.67 | 12.03 | 0 | ||||
44679 | VSGN | 3600 | 14 15/16 | 14 1/4 | 15 | 14 1/4 | 14 1/2 | 15 | 15500 | |
44680 | VSGPF | 0 | 5.2500 | 0 | ||||||
44681 | VSH | 1500 | 20 3/4 | 20 | 20 3/8 | 0 | ||||
44682 | VSHC | 0 | 0 | |||||||
44683 | VSHD | 0 | 0 | |||||||
44684 | VSHI | 0 | 0 | |||||||
44685 | VSHL | 0 | 0 | |||||||
44686 | VSHO | 0 | 0 | |||||||
44687 | VSHQ | 0 | 0 | |||||||
44688 | VSHR | 0 | 0 | |||||||
44689 | VSHS | 0 | 0 | |||||||
44690 | VSHT | 0 | 0 | |||||||
44691 | VSHY | 0 | 0 | |||||||
44692 | VSI | 600 | 2 1/8 | 2 3/32 | 2 1/8 | 2 3/32 | 2 | 2 1/8 | 1800 | |
44693 | VSIBX | 0 | 10.12 | 10.12 | 10.43 | 0 | ||||
44694 | VSIC | 1000 | 2.5000 | 1.7500 | 2.5000 | 0 | ||||
44695 | VSIN | 5000 | 2 1/16 | 2 3/32 | 2 1/8 | 2 1/32 | 2 1/32 | 2 3/32 | 209900 | |
44696 | VSINU | 0 | 0 | |||||||
44697 | VSIO | 300 | 47 7/8 | 48 1/4 | 48 3/4 | 47 1/4 | 47 3/4 | 48 3/4 | 198000 | |
44698 | VSLF | 1000 | 29/32 | 15/16 | 15/16 | 29/32 | 29/32 | 1 | 10100 | |
44699 | VSLY | 0 | 0 | |||||||
44700 | VSMGX | 0 | 13.64 | 13.64 | 13.64 | 0 | ||||
44701 | VSMXX | 0 | 0.45 | 4.86 | 4.98 | 5630 | ||||
44702 | VSNC | 0 | 0 | |||||||
44703 | VSNCQ | 0 | 0 | |||||||
44704 | VSNR | 300 | 6 1/8 | 6 1/4 | 6 5/8 | 6 | 6 | 6 1/8 | 65000 | |
44705 | VSNT | 500 | 20 1/4 | 20 | 20 1/2 | 20 | 20 1/4 | 20 1/2 | 52200 | |
44706 | VSNXX | 0 | 0.62 | 2.62 | 2.60 | 241 | ||||
44707 | VSOGF | 0 | 1.3250 | 1.0000 | 1.2500 | 0 | ||||
44708 | VSP | 0 | 0 | |||||||
44709 | VSR | 400 | 3 | 0 | ||||||
44710 | VSRN | 0 | 0 | |||||||
44711 | VSSFX | 0 | 12.25 | 12.25 | 12.25 | 0 | ||||
44712 | VSSI | 20000 | 0.0001 | 0.0001 | 0.0080 | 0 | ||||
44713 | VSSXX | 0 | 0.78 | 2.47 | 2.42 | 431 | ||||
44714 | VST | 200 | 26 3/8 | 26 | 26 1/2 | 0 | ||||
44715 | VSTA | 1000 | 3.0000 | 0 | ||||||
44716 | VSTC | 0 | 0 | |||||||
44717 | VSTE | 0 | 0 | |||||||
44718 | VSTH | 0 | 0 | |||||||
44719 | VSTI | 5500 | 0.8750 | 0.8437 | 0.9062 | 0 | ||||
44720 | VSTL | 0 | 0 | |||||||
44721 | VSTM | 0 | 0 | |||||||
44722 | VSTR | 0 | 0 | |||||||
44723 | VSTS | 0 | 0 | |||||||
44724 | VSTT | 0 | 0 | |||||||
44725 | VSTU | 0 | 0 | |||||||
44726 | VSTV | 0 | 0 | |||||||
44727 | VSTX | 0 | 0 | |||||||
44728 | VSTXX | 0 | 0.49 | 4.70 | 4.92 | 4371 | ||||
44729 | VSTY | 0 | 0 | |||||||
44730 | VSTZ | 0 | 0 | |||||||
44731 | VSVR | 1000 | 46 | 45 3/4 | 46 1/2 | 44 1/8 | 45 3/4 | 46 1/4 | 421200 | |
44732 | VTA | 100 | 31 5/8 | 31 3/8 | 32 1/8 | 0 | ||||
44733 | VTAA | 0 | 0 | |||||||
44734 | VTAC | 0 | 0 | |||||||
44735 | VTAD | 0 | 0 | |||||||
44736 | VTAI | 0 | 0 | |||||||
44737 | VTAN | 0 | 0 | |||||||
44738 | VTAS | 0 | 0 | |||||||
44739 | VTAT | 0 | 0 | |||||||
44740 | VTB | 200 | 3 1/4 | 2 5/8 | 3 1/8 | 0 | ||||
44741 | VTBR | 0 | 0 | |||||||
44742 | VTC | 1000 | 1 1/8 | 1 1/16 | 1 1/8 | 1 1/16 | 5000 | |||
44743 | VTCP | 0 | 0 | |||||||
44744 | VTCPF | 0 | 0 | |||||||
44745 | VTEH | 3000 | 13.0625 | 13.0000 | 13.2500 | 13.0000 | 13.0000 | 13.2500 | 12000 | |
44746 | VTEK | 1000 | 3 1/2 | 3 1/2 | 3 1/2 | 3 1/4 | 3 1/4 | 3 5/8 | 9400 | |
44747 | VTEL | 1400 | 10 1/8 | 10 1/4 | 10 1/2 | 10 | 10 | 10 1/8 | 146000 | |
44748 | VTEN | 1600 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0700 | 1600 | |
44749 | VTESQ | 500 | 0.0200 | 0 | ||||||
44750 | VTEX | 1000 | 17 1/2 | 16 7/8 | 17 47/64 | 16 7/8 | 17 | 17 3/4 | 4900 | |
44751 | VTF | 900 | 16 5/8 | 16 1/2 | 16 7/8 | 0 | ||||
44752 | VTFIX | 0 | 12.22 | 12.22 | 12.80 | 0 | ||||
44753 | VTFXX | 0 | 0.60 | 2.73 | 2.76 | 352 | ||||
44754 | VTGIX | 0 | 16.30 | 16.30 | 16.30 | 0 | ||||
44755 | VTIBX | 0 | 12.13 | 12.13 | 12.13 | 0 | ||||
44756 | VTIXX | 0 | 0.58 | 3.34 | 3.39 | 1389 | ||||
44757 | VTJ | 600 | 15 3/8 | 15 1/2 | 16 | 0 | ||||
44758 | VTJB | 100 | 1.7500 | 1.7500 | 1.7500 | 1.4375 | 1.4375 | 1.7500 | 3400 | |
44759 | VTKHF | 0 | 2.1500 | 0 | ||||||
44760 | VTKN | 0 | 0 | |||||||
44761 | VTLK | 2000 | 22 | 21 1/2 | 22 1/2 | 0 | ||||
44762 | VTMFX | 0 | 13.13 | 13.13 | 13.13 | 0 | ||||
44763 | VTMXX | 0 | 0.58 | 3.02 | 3.06 | 5841 | ||||
44764 | VTN | 400 | 14 7/8 | 14 5/8 | 15 | 0 | ||||
44765 | VTN.A | 0 | 0 | |||||||
44766 | VTNA | 0 | 0 | |||||||
44767 | VTNAF | 2000 | 3 17/64 | 3 1/2 | 3 1/2 | 3 17/64 | 2 7/8 | 3 1/2 | 32600 | |
44768 | VTNI | 0 | 0 | |||||||
44769 | VTNIX | 0 | 9.97 | 9.97 | 10.28 | 0 | ||||
44770 | VTNS | 20 | 17.5008 | 1.5000 | 3.5000 | 0 | ||||
44771 | VTNYX | 0 | 11.74 | 11.74 | 12.29 | 0 | ||||
44772 | VTO | 3000 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 1/4 | 5 5/8 | 3000 | |
44773 | VTOI | 0 | 0 | |||||||
44774 | VTON | 0 | 0 | |||||||
44775 | VTOV | 0 | 0 | |||||||
44776 | VTOXX | 0 | 0.31 | 4.78 | 5.02 | 4242 | ||||
44777 | VTP | 500 | 15 3/4 | 15 5/8 | 16 | 0 | ||||
44778 | VTPA | 0 | 0 | |||||||
44779 | VTPAQ | 0 | 0 | |||||||
44780 | VTPXX | 0 | 0.27 | 5.00 | 5.32 | 25164 | ||||
44781 | VTPY | 0 | 0 | |||||||
44782 | VTRA | 1000 | 15 3/8 | 15 1/8 | 15 3/4 | 15 1/8 | 15 1/8 | 15 3/4 | 1500 | |
44783 | VTRAP | 300 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/8 | 10 1/2 | 1300 | |
44784 | VTRG | 0 | 0 | |||||||
44785 | VTRIX | 0 | 33.79 | 33.79 | 33.79 | 0 | ||||
44786 | VTRSX | 0 | 43.31 | 43.31 | 43.31 | 0 | ||||
44787 | VTRXX | 0 | 0.42 | 4.53 | 4.72 | 825 | ||||
44788 | VTS | 100 | 20 3/8 | 20 1/4 | 20 3/8 | 20 1/4 | 19 7/8 | 20 1/2 | 400 | |
44789 | VTSC | 0 | 0 | |||||||
44790 | VTSI | 2500 | 0.0050 | 0 | ||||||
44791 | VTSMX | 0 | 18.17 | 18.17 | 18.17 | 0 | ||||
44792 | VTSS | 1000 | 44 3/4 | 43 1/2 | 46 | 43 1/2 | 44 3/4 | 44 7/8 | 896100 | |
44793 | VTXL | 18000 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1500 | 22500 | |
44794 | VTZ | 0 | 0 | |||||||
44795 | VTZF | 0 | 0 | |||||||
44796 | VTZI | 0 | 0 | |||||||
44797 | VTZM | 0 | 0 | |||||||
44798 | VTZS | 0 | 0 | |||||||
44799 | VUDC | 500 | 0.0312 | 0.0312 | 0.1875 | 0 | ||||
44800 | VUGVX | 0 | 9.55 | 9.55 | 10.00 | 0 | ||||
44801 | VUIXX | 0 | 0.50 | 5.18 | 5.41 | 16642 | ||||
44802 | VUL | 100 | 24 1/2 | 0 | ||||||
44803 | VULD | 0 | 0 | |||||||
44804 | VULM | 0 | 0 | |||||||
44805 | VULR | 0 | 0 | |||||||
44806 | VUMI | 0 | 0 | |||||||
44807 | VUMIQ | 0 | 0 | |||||||
44808 | VUPD | 0 | 0 | |||||||
44809 | VUPDA | 3000 | 3 15/16 | 3 7/8 | 4 1/16 | 3 7/8 | 3 15/16 | 4 1/16 | 189800 | |
44810 | VUPDZ | 1300 | 1 | 1 | 1 1/16 | 1 | 1 | 1 1/16 | 15000 | |
44811 | VUSBX | 0 | 14.61 | 14.61 | 14.61 | 0 | ||||
44812 | VUSGX | 0 | 10.47 | 10.47 | 10.99 | 0 | ||||
44813 | VUSIX | 0 | 10.47 | 10.47 | 10.47 | 0 | ||||
44814 | VUSN | 40000 | 0.0001 | 0 | ||||||
44815 | VUSTX | 0 | 10.20 | 10.20 | 10.20 | 0 | ||||
44816 | VUSVX | 0 | 16.11 | 16.11 | 16.11 | 0 | ||||
44817 | VUSXX | 0 | 0.53 | 5.18 | 5.27 | 30604 | ||||
44818 | VUTK | 600 | 6 1/4 | 6 1/4 | 6 1/2 | 6 1/4 | 6 1/4 | 6 1/2 | 13000 | |
44819 | VUTKW | 500 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/8 | 1600 | |
44820 | VUVI | 0 | 0 | |||||||
44821 | VVI | 10300 | 15 1/8 | 15 1/8 | 15 1/2 | 0 | ||||
44822 | VVIp | 10 | 54 3/4 | 54 3/4 | 54 3/4 | 54 3/4 | 54 | 56 | 10 | |
44823 | VVTV | 2800 | 5 5/8 | 5 3/4 | 5 7/8 | 5 5/8 | 5 5/8 | 5 3/4 | 207300 | |
44824 | VVUS | 200 | 33 1/4 | 33 1/2 | 34 3/8 | 32 7/8 | 33 | 33 1/4 | 217100 | |
44825 | VVVI | 1000 | 3.2500 | 3.0000 | 4.2500 | 0 | ||||
44826 | VW | 0 | 0 | |||||||
44827 | VWAHX | 0 | 10.68 | 10.68 | 10.68 | 0 | ||||
44828 | VWEGX | 0 | 13.10 | 13.10 | 13.10 | 0 | ||||
44829 | VWEHX | 0 | 7.82 | 7.82 | 7.82 | 0 | ||||
44830 | VWELX | 0 | 28.22 | 28.22 | 28.22 | 0 | ||||
44831 | VWESX | 0 | 9.05 | 9.05 | 9.05 | 0 | ||||
44832 | VWIFX | 0 | 9.65 | 9.65 | 10.03 | 0 | ||||
44833 | VWIGX | 0 | 17.17 | 17.17 | 17.17 | 0 | ||||
44834 | VWINX | 0 | 21.56 | 21.56 | 21.56 | 0 | ||||
44835 | VWITX | 0 | 13.30 | 13.30 | 13.30 | 0 | ||||
44836 | VWK/WS | 0 | 2 | 3 1/4 | 0 | |||||
44837 | VWKK | 0 | 0 | |||||||
44838 | VWLTX | 0 | 11.04 | 11.04 | 11.04 | 0 | ||||
44839 | VWMCX | 0 | 11.67 | 11.67 | 11.67 | 0 | ||||
44840 | VWMDX | 0 | 12.95 | 12.95 | 12.95 | 0 | ||||
44841 | VWNDX | 0 | 18.15 | 18.15 | 18.15 | 0 | ||||
44842 | VWNFX | 0 | 25.76 | 25.76 | 25.76 | 0 | ||||
44843 | VWRS | 0 | 0 | |||||||
44844 | VWRX | 300 | 16 1/4 | 15 1/2 | 16 1/4 | 15 1/2 | 15 1/2 | 16 1/4 | 2500 | |
44845 | VWSTX | 0 | 15.59 | 15.59 | 15.59 | 0 | ||||
44846 | VWUSX | 0 | 26.11 | 26.11 | 26.11 | 0 | ||||
44847 | VX | 0 | 0 | |||||||
44848 | VXCO | 0 | 0 | |||||||
44849 | VXH | 0 | 304.35 | 0 | ||||||
44850 | VXP | 0 | 398.08 | 0 | ||||||
44851 | VXPXX | 0 | 0.58 | 3.08 | 3.13 | 1357 | ||||
44852 | VYFC | 1000 | 10.0000 | 0 | ||||||
44853 | VYGP | 100 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.7500 | 600 | |
44854 | VYGR | 0 | 0 | |||||||
44855 | VYM | 200 | 11 3/8 | 12 | 12 3/8 | 0 | ||||
44856 | VYNA | 0 | 0 | |||||||
44857 | VYNM | 0 | 0 | |||||||
44858 | VYRUJ | 500 | 2 3/4 | 0 | ||||||
44859 | VYRX | 1000 | 7 1/4 | 7 1/8 | 7 1/4 | 6 7/8 | 6 7/8 | 7 1/4 | 474100 | |
44860 | VYRXW | 2500 | 1 13/16 | 1 7/8 | 1 7/8 | 1 13/16 | 1 5/8 | 1 7/8 | 5000 | |
44861 | VYTL | 5000 | 9 3/4 | 9 3/4 | 10 1/4 | 0 | ||||
44862 | VZNA | 0 | 0 | |||||||
44863 | Vw | 0 | 22 1/4 | 23 3/4 | 0 | |||||
44864 | W | 1000 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/2 | 28 1/8 | 28 5/8 | 1000 | |
44865 | W.AHG | 0 | 0 | |||||||
44866 | W.AMM | 0 | 0 | |||||||
44867 | W.ATX | 0 | 0 | |||||||
44868 | W.AYM | 0 | 0 | |||||||
44869 | W.BBI | 0 | 0 | |||||||
44870 | W.BCC | 0 | 0 | |||||||
44871 | W.BFT | 0 | 0 | |||||||
44872 | W.BR | 0 | 0 | |||||||
44873 | W.BTB | 0 | 0 | |||||||
44874 | W.BXM | 0 | 0 | |||||||
44875 | W.BYG | 0 | 0 | |||||||
44876 | W.CE | 0 | 0 | |||||||
44877 | W.CIQ | 0 | 0 | |||||||
44878 | W.CLY | 0 | 0 | |||||||
44879 | W.CML | 0 | 0 | |||||||
44880 | W.CQE | 0 | 0 | |||||||
44881 | W.CSJ | 0 | 0 | |||||||
44882 | W.CTO | 0 | 0 | |||||||
44883 | W.CWA | 0 | 0 | |||||||
44884 | W.CYI | 0 | 0 | |||||||
44885 | W.DIC | 0 | 0 | |||||||
44886 | W.DNL | 0 | 0 | |||||||
44887 | W.DPT | 0 | 0 | |||||||
44888 | W.DVN | 0 | 0 | |||||||
44889 | W.ENR | 0 | 0 | |||||||
44890 | W.FCJ | 0 | 0 | |||||||
44891 | W.GEX | 0 | 0 | |||||||
44892 | W.GRI | 0 | 0 | |||||||
44893 | W.GUS | 0 | 0 | |||||||
44894 | W.HKC | 0 | 0 | |||||||
44895 | W.IPC | 0 | 0 | |||||||
44896 | W.IYC | 0 | 0 | |||||||
44897 | W.JCI | 0 | 0 | |||||||
44898 | W.KC | 0 | 0 | |||||||
44899 | W.KOL | 0 | 0 | |||||||
44900 | W.KON | 0 | 0 | |||||||
44901 | W.LEG | 0 | 0 | |||||||
44902 | W.LEO | 0 | 0 | |||||||
44903 | W.LEW | 0 | 0 | |||||||
44904 | W.LQC | 0 | 0 | |||||||
44905 | W.LTI | 0 | 0 | |||||||
44906 | W.MAI | 0 | 0 | |||||||
44907 | W.MDG | 0 | 0 | |||||||
44908 | W.MII | 0 | 0 | |||||||
44909 | W.MIN | 0 | 0 | |||||||
44910 | W.MMQ | 0 | 0 | |||||||
44911 | W.MPW | 0 | 0 | |||||||
44912 | W.NAU | 0 | 0 | |||||||
44913 | W.NTI | 0 | 0 | |||||||
44914 | W.PRD | 0 | 0 | |||||||
44915 | W.PRP | 0 | 0 | |||||||
44916 | W.PSH | 0 | 0 | |||||||
44917 | W.RCP | 0 | 0 | |||||||
44918 | W.RNW | 0 | 0 | |||||||
44919 | W.RSO | 0 | 0 | |||||||
44920 | W.RTI | 0 | 0 | |||||||
44921 | W.RYN | 0 | 0 | |||||||
44922 | W.SFG | 0 | 0 | |||||||
44923 | W.SXN | 0 | 0 | |||||||
44924 | W.SYB | 0 | 0 | |||||||
44925 | W.TQT | 0 | 0 | |||||||
44926 | W.TRT | 0 | 0 | |||||||
44927 | W.TYR | 0 | 0 | |||||||
44928 | W.VRM | 0 | 0 | |||||||
44929 | W.VXO | 0 | 0 | |||||||
44930 | W.XVN | 0 | 0 | |||||||
44931 | W.XZX | 0 | 0 | |||||||
44932 | W.YBM | 0 | 0 | |||||||
44933 | WA | 0 | 0 | |||||||
44934 | WAAEX | 0 | 24.19 | 24.19 | 24.19 | 0 | ||||
44935 | WAB | 1000 | 11 3/8 | 10 7/8 | 11 1/4 | 0 | ||||
44936 | WABC | 10000 | 56 7/8 | 56 | 57 | 55 7/8 | 56 1/2 | 57 | 72600 | |
44937 | WABI | 0 | 0 | |||||||
44938 | WABR | 0 | 0 | |||||||
44939 | WABT | 0 | 0 | |||||||
44940 | WABY | 0 | 0 | |||||||
44941 | WAC | 100 | 23 1/8 | 25 5/8 | 25 7/8 | 0 | ||||
44942 | WACC | 3600 | 1 | 1 | 1 1/2 | 0 | ||||
44943 | WACE | 0 | 0 | |||||||
44944 | WACG | 0 | 0 | |||||||
44945 | WACL | 0 | 0 | |||||||
44946 | WACLY | 2100 | 62 5/8 | 59 3/4 | 60 1/4 | 0 | ||||
44947 | WACN | 0 | 0 | |||||||
44948 | WACP | 0 | 0 | |||||||
44949 | WACR | 0 | 0 | |||||||
44950 | WACT | 0 | 0 | |||||||
44951 | WACV | 0 | 0 | |||||||
44952 | WACW | 0 | 0 | |||||||
44953 | WADV | 100 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.4375 | 100 | |
44954 | WAEGX | 0 | 14.86 | 14.86 | 14.86 | 0 | ||||
44955 | WAG | 100 | 42 1/8 | 42 1/8 | 42 1/8 | 42 1/8 | 41 3/4 | 42 1/4 | 100 | |
44956 | WAGB | 0 | 0 | |||||||
44957 | WAGC | 0 | 0 | |||||||
44958 | WAGD | 0 | 0 | |||||||
44959 | WAGE | 0 | 0 | |||||||
44960 | WAGEX | 0 | 12.46 | 12.46 | 12.46 | 0 | ||||
44961 | WAGG | 0 | 0 | |||||||
44962 | WAGH | 0 | 0 | |||||||
44963 | WAGI | 0 | 0 | |||||||
44964 | WAGL | 0 | 0 | |||||||
44965 | WAGM | 0 | 0 | |||||||
44966 | WAGN | 0 | 0 | |||||||
44967 | WAGO | 0 | 0 | |||||||
44968 | WAGP | 0 | 0 | |||||||
44969 | WAGR | 0 | 0 | |||||||
44970 | WAGT | 0 | 0 | |||||||
44971 | WAI | 200 | 68 3/4 | 70 | 70 1/2 | 0 | ||||
44972 | WAIA | 0 | 0 | |||||||
44973 | WAIB | 0 | 0 | |||||||
44974 | WAIDX | 0 | 15.45 | 15.45 | 15.45 | 0 | ||||
44975 | WAIK | 0 | 0 | |||||||
44976 | WAILX | 0 | 97.36 | 97.36 | 97.36 | 0 | ||||
44977 | WAIMX | 0 | 10.64 | 10.64 | 10.64 | 0 | ||||
44978 | WAIN | 1000 | 6 | 5 3/4 | 6 | 5 3/4 | 5 5/8 | 6 1/4 | 2500 | |
44979 | WAIP | 0 | 0 | |||||||
44980 | WAIR | 0 | 0 | |||||||
44981 | WAIV | 0 | 0 | |||||||
44982 | WAIY | 0 | 0 | |||||||
44983 | WAK | 500 | 16 5/8 | 0 | ||||||
44984 | WAK.B | 0 | 0 | |||||||
44985 | WAK/B | 200 | 13 7/8 | 14 3/8 | 14 3/8 | 13 7/8 | 1100 | |||
44986 | WAKA | 0 | 0 | |||||||
44987 | WAKB | 0 | 0 | |||||||
44988 | WAKC | 0 | 0 | |||||||
44989 | WAKF | 0 | 0 | |||||||
44990 | WAKI | 0 | 0 | |||||||
44991 | WAKM | 0 | 0 | |||||||
44992 | WAKN | 0 | 0 | |||||||
44993 | WAKQ | 0 | 0 | |||||||
44994 | WAKR | 0 | 0 | |||||||
44995 | WAKT | 0 | 0 | |||||||
44996 | WAKV | 0 | 0 | |||||||
44997 | WAKW | 0 | 0 | |||||||
44998 | WAKX | 0 | 0 | |||||||
44999 | WAKY | 0 | 0 | |||||||
45000 | WAL | 200 | 9/32 | 3/16 | 1/2 | 0 | ||||
45001 | WALB | 200 | 20 | 19 3/4 | 20 | 19 3/4 | 19 3/4 | 20 | 16500 | |
45002 | WALDX | 0 | 102.28 | 102.28 | 102.28 | 0 | ||||
45003 | WALK | 5000 | 14 3/8 | 13 7/8 | 14 3/8 | 13 7/8 | 14 1/4 | 14 3/8 | 567300 | |
45004 | WALL | 500 | 14 1/2 | 14 | 14 1/2 | 14 | 14 1/8 | 14 1/2 | 66400 | |
45005 | WALLX | 0 | 9.09 | 9.09 | 9.47 | 0 | ||||
45006 | WALS | 500 | 14 1/8 | 13 1/2 | 14 3/8 | 0 | ||||
45007 | WALXX | 0 | 0.49 | 4.72 | 4.84 | 1664 | ||||
45008 | WAMA | 5000 | 5/8 | 9/16 | 11/16 | 9/16 | 9/16 | 11/16 | 27000 | |
45009 | WAMAP | 500 | 2 3/8 | 2 3/8 | 2 3/4 | 0 | ||||
45010 | WAMAW | 0 | 0 | |||||||
45011 | WAMC | 0 | 0 | |||||||
45012 | WAMCX | 0 | 18.31 | 18.31 | 18.31 | 0 | ||||
45013 | WAMU | 600 | 43 5/8 | 44 1/2 | 44 1/2 | 43 5/8 | 43 5/8 | 43 7/8 | 477700 | |
45014 | WAMUM | 800 | 25 3/4 | 25 3/4 | 25 3/4 | 25 1/2 | 25 1/2 | 25 3/4 | 46300 | |
45015 | WAMUN | 300 | 166 1/2 | 167 1/2 | 169 3/4 | 0 | ||||
45016 | WAMUO | 200 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 25 3/4 | 26 1/8 | 200 | |
45017 | WANG | 1000 | 21 3/8 | 21 5/8 | 21 7/8 | 21 3/8 | 21 3/8 | 21 1/2 | 1057100 | |
45018 | WANGB | 0 | 0 | |||||||
45019 | WANGW | 1500 | 7 7/8 | 7 7/8 | 8 1/8 | 7 7/8 | 7 7/8 | 8 | 13700 | |
45020 | WAPBX | 0 | 12.79 | 12.79 | 12.79 | 0 | ||||
45021 | WAREF | 0 | 2.0100 | 0 | ||||||
45022 | WARF | 0 | 0 | |||||||
45023 | WARFF | 0 | 4.8500 | 0 | ||||||
45024 | WARL | 0 | 0 | |||||||
45025 | WARN | 0 | 0 | |||||||
45026 | WARP | 0 | 0 | |||||||
45027 | WARPF | 400 | 3 5/16 | 2 15/16 | 3 5/16 | 2 3/8 | 3 1/8 | 3 5/16 | 219100 | |
45028 | WARSY | 0 | 14.5000 | 0 | ||||||
45029 | WAS | 300 | 9 1/8 | 9 1/8 | 9 5/8 | 0 | ||||
45030 | WASC | 0 | 0 | |||||||
45031 | WASG | 0 | 0 | |||||||
45032 | WASH | 300 | 31 3/4 | 33 1/2 | 33 1/2 | 31 3/4 | 31 3/4 | 33 1/2 | 500 | |
45033 | WASK | 0 | 0 | |||||||
45034 | WASL | 0 | 0 | |||||||
45035 | WAST | 4500 | 3/8 | 13/32 | 13/32 | 11/32 | 11/32 | 13/32 | 30100 | |
45036 | WAT | 100 | 29 | 26 3/4 | 27 1/8 | 0 | ||||
45037 | WATA | 0 | 0 | |||||||
45038 | WATF | 0 | 0 | |||||||
45039 | WATFX | 0 | 114.26 | 114.26 | 114.26 | 0 | ||||
45040 | WATFZ | 100 | 13 | 13 | 13 | 13 | 12 3/4 | 13 1/4 | 500 | |
45041 | WATIX | 0 | 107.64 | 107.64 | 107.64 | 0 | ||||
45042 | WATO | 0 | 0 | |||||||
45043 | WATP | 0 | 0 | |||||||
45044 | WATR | 2100 | 18 7/8 | 19 | 19 1/4 | 18 3/4 | 18 7/8 | 19 | 106500 | |
45045 | WATS | 3000 | 36 1/2 | 37 1/4 | 37 5/8 | 36 1/4 | 36 1/2 | 36 7/8 | 180900 | |
45046 | WATT | 0 | 0 | |||||||
45047 | WATUF | 0 | 1.3500 | 0 | ||||||
45048 | WATX | 0 | 0 | |||||||
45049 | WATZ | 0 | 0 | |||||||
45050 | WAVE | 5000 | 5 5/8 | 5 5/8 | 5 5/8 | 5 1/2 | 5 1/2 | 5 5/8 | 89500 | |
45051 | WAVEW | 500 | 1 1/4 | 1 1/4 | 1 9/16 | 1 1/4 | 1 1/4 | 1 1/2 | 5400 | |
45052 | WAVO | 500 | 9 3/8 | 9 | 9 3/8 | 9 | 9 1/8 | 9 3/8 | 91200 | |
45053 | WAVR | 1500 | 25 | 24 3/4 | 25 | 24 1/2 | 24 1/2 | 25 | 3700 | |
45054 | WAVT | 400 | 5 3/4 | 5 5/8 | 6 | 5 5/8 | 5 3/4 | 5 7/8 | 37300 | |
45055 | WAVX | 700 | 1 5/32 | 1 5/32 | 1 1/4 | 1 5/32 | 1 5/32 | 1 7/32 | 109400 | |
45056 | WAX | 100 | 3 7/8 | 3 3/4 | 4 | 0 | ||||
45057 | WAXE | 0 | 0 | |||||||
45058 | WAXMZ | 0 | 2.1250 | 3.8750 | 0 | |||||
45059 | WAXS | 0 | 0 | |||||||
45060 | WAXT | 0 | 0 | |||||||
45061 | WAYN | 200 | 22 1/2 | 21 1/2 | 22 1/2 | 0 | ||||
45062 | WB | 2000 | 58 5/8 | 58 5/8 | 58 5/8 | 58 5/8 | 58 7/8 | 59 1/4 | 6600 | |
45063 | WBAN | 1000 | 16 3/4 | 16 7/8 | 17 1/8 | 16 5/8 | 16 3/4 | 17 1/8 | 16000 | |
45064 | WBAT | 300 | 8 | 8 | 8 | 8 | 8 | 8 1/2 | 11700 | |
45065 | WBB | 200 | 16 7/8 | 16 7/8 | 16 7/8 | 16 7/8 | 16 3/4 | 17 1/8 | 200 | |
45066 | WBBN | 0 | 0 | |||||||
45067 | WBBR | 0 | 0 | |||||||
45068 | WBC | 2000 | 8 | 0 | ||||||
45069 | WBCG | 0 | 0 | |||||||
45070 | WBETQ | 0 | 0 | |||||||
45071 | WBF | 0 | 14.30 | 14.24 | 14.31 | 13.54 | 0 | |||
45072 | WBGSX | 0 | 14.34 | 14.34 | 14.34 | 0 | ||||
45073 | WBIGX | 0 | 14.41 | 14.41 | 14.41 | 0 | ||||
45074 | WBIO | 1000 | 11.6250 | 11.2500 | 11.6250 | 11.2500 | 11.2500 | 12.0000 | 2000 | |
45075 | WBJ | 0 | 10.90 | 10.91 | 11.02 | 10.15 | 0 | |||
45076 | WBK | 400 | 30 1/8 | 29 | 29 5/8 | 0 | ||||
45077 | WBKA | 0 | 0 | |||||||
45078 | WBKB | 0 | 0 | |||||||
45079 | WBKC | 600 | 9 1/4 | 9 9/16 | 9 9/16 | 9 1/4 | 9 1/4 | 9 3/4 | 2300 | |
45080 | WBKD | 0 | 0 | |||||||
45081 | WBKL | 0 | 0 | |||||||
45082 | WBKT | 0 | 0 | |||||||
45083 | WBKV | 0 | 0 | |||||||
45084 | WBLA | 200 | 15.5000 | 0 | ||||||
45085 | WBN | 100 | 26 | 26 | 26 | 26 | 25 7/8 | 26 3/8 | 100 | |
45086 | WBNE | 0 | 0 | |||||||
45087 | WBNL | 0 | 0 | |||||||
45088 | WBNM | 0 | 0 | |||||||
45089 | WBNN | 0 | 0 | |||||||
45090 | WBNO | 0 | 0 | |||||||
45091 | WBNS | 0 | 0 | |||||||
45092 | WBNT | 0 | 0 | |||||||
45093 | WBNW | 0 | 0 | |||||||
45094 | WBPR | 1000 | 21 1/2 | 21 3/4 | 21 3/4 | 21 1/2 | 21 1/4 | 21 3/4 | 13300 | |
45095 | WBQ | 0 | 16.76 | 16.92 | 16.92 | 16.71 | 0 | |||
45096 | WBRD | 1000 | 3.1250 | 2.7500 | 3.1250 | 2.7500 | 2000 | |||
45097 | WBRRX | 0 | 10.35 | 10.35 | 10.35 | 0 | ||||
45098 | WBRXX | 0 | 0.43 | 4.75 | 4.87 | 7229 | ||||
45099 | WBSR | 0 | 0 | |||||||
45100 | WBSRP | 0 | 0 | |||||||
45101 | WBST | 300 | 37 1/2 | 37 | 37 1/2 | 36 5/8 | 37 | 37 5/8 | 33500 | |
45102 | WBTC | 0 | 0 | |||||||
45103 | WBTL | 300 | 38.5000 | 38.2500 | 40.0000 | 0 | ||||
45104 | WBY | 0 | 0 | |||||||
45105 | WCAI | 2000 | 17 1/2 | 17 3/4 | 17 3/4 | 17 1/2 | 17 | 17 3/4 | 5000 | |
45106 | WCAP | 600 | 1 5/8 | 1 5/8 | 1 5/8 | 1 17/32 | 1 17/32 | 1 5/8 | 36500 | |
45107 | WCAPW | 13000 | 31/32 | 7/8 | 1 1/8 | 0 | ||||
45108 | WCATX | 0 | 18.83 | 18.83 | 18.83 | 0 | ||||
45109 | WCBC | 400 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.6200 | 400 | |
45110 | WCBI | 1000 | 22 | 22 | 22 | 22 | 21 1/2 | 22 | 1000 | |
45111 | WCBO | 100 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 16 3/4 | 17 1/4 | 2600 | |
45112 | WCC | 0 | 0 | |||||||
45113 | WCCI | 500 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/4 | 2 1/2 | 500 | |
45114 | WCD | 0 | 0 | |||||||
45115 | WCEC | 5000 | 10 3/4 | 10 3/4 | 10 3/4 | 10 3/4 | 10 | 10 3/4 | 5300 | |
45116 | WCFB | 100 | 13 1/2 | 12 3/4 | 13 1/2 | 0 | ||||
45117 | WCG | 300 | 9 7/8 | 10 1/4 | 11 | 0 | ||||
45118 | WCGC | 0 | 0 | |||||||
45119 | WCGE | 0 | 0 | |||||||
45120 | WCGR | 0 | 0 | |||||||
45121 | WCGRF | 0 | 1.3750 | 0 | ||||||
45122 | WCIFX | 0 | 10.53 | 10.53 | 10.53 | 0 | ||||
45123 | WCII | 1000 | 20 1/8 | 20 1/8 | 20 1/2 | 19 3/4 | 20 | 20 1/4 | 144500 | |
45124 | WCIIP | 0 | 0 | |||||||
45125 | WCLB | 1500 | 0.0020 | 0.0020 | 0.0150 | 0 | ||||
45126 | WCLX | 4000 | 40 | 40 1/4 | 40 3/4 | 39 1/2 | 40 | 40 3/8 | 192900 | |
45127 | WCMN | 2600 | 1.8750 | 1.2500 | 2.0000 | 0 | ||||
45128 | WCN | 0 | 0 | |||||||
45129 | WCNS | 0 | 0 | |||||||
45130 | WCNT | 0 | 0 | |||||||
45131 | WCOM | 700 | 23 1/2 | 23 1/2 | 23 3/4 | 23 1/8 | 23 3/8 | 23 1/2 | 2470100 | |
45132 | WCON | 0 | 0 | |||||||
45133 | WCONM | 15000 | 24.1250 | 0 | ||||||
45134 | WCONP | 0 | 0 | |||||||
45135 | WCP | 900 | 3 | 0 | ||||||
45136 | WCPM | 0 | 0 | |||||||
45137 | WCRXX | 0 | 0 | |||||||
45138 | WCS | 200 | 34 5/8 | 34 3/8 | 34 5/8 | 34 3/8 | 34 7/8 | 35 1/4 | 900 | |
45139 | WCS.A | 0 | 0 | |||||||
45140 | WCSC | 0 | 0 | |||||||
45141 | WCSI | 0 | 0 | |||||||
45142 | WCSL | 0 | 0 | |||||||
45143 | WCSM | 0 | 0 | |||||||
45144 | WCSN | 0 | 0 | |||||||
45145 | WCSS | 0 | 0 | |||||||
45146 | WCST | 0 | 0 | |||||||
45147 | WCSTF | 600 | 24 5/8 | 23 1/8 | 24 5/8 | 23 1/8 | 24 3/8 | 25 | 15600 | |
45148 | WCSW | 0 | 0 | |||||||
45149 | WCSY | 0 | 0 | |||||||
45150 | WCSw | 0 | 27 7/8 | 29 1/8 | 0 | |||||
45151 | WCX | 200 | 2 3/4 | 2 1/4 | 2 3/4 | 0 | ||||
45152 | WCXR | 0 | 0 | |||||||
45153 | WCXpA | 400 | 9 1/2 | 0 | ||||||
45154 | WDC | 400 | 53 1/2 | 54 3/8 | 55 | 53 1/8 | 52 | 54 1/4 | 9900 | |
45155 | WDCA | 0 | 0 | |||||||
45156 | WDCC | 0 | 0 | |||||||
45157 | WDCD | 0 | 0 | |||||||
45158 | WDCF | 0 | 0 | |||||||
45159 | WDCH | 0 | 0 | |||||||
45160 | WDCI | 0 | 0 | |||||||
45161 | WDCK | 0 | 0 | |||||||
45162 | WDCL | 0 | 0 | |||||||
45163 | WDCM | 0 | 0 | |||||||
45164 | WDCN | 0 | 0 | |||||||
45165 | WDCR | 0 | 0 | |||||||
45166 | WDCS | 0 | 0 | |||||||
45167 | WDCT | 0 | 0 | |||||||
45168 | WDCV | 0 | 0 | |||||||
45169 | WDCW | 0 | 0 | |||||||
45170 | WDCX | 0 | 0 | |||||||
45171 | WDE/WS | 0 | 3 7/8 | 5 1/8 | 0 | |||||
45172 | WDEE | 0 | 1.5000 | 3.0000 | 0 | |||||
45173 | WDEP | 0 | 0 | |||||||
45174 | WDEPF | 0 | 31.2500 | 0 | ||||||
45175 | WDEPY | 100 | 31 3/8 | 31 1/8 | 31 5/8 | 30 5/8 | 31 3/8 | 31 3/4 | 56800 | |
45176 | WDFC | 100 | 52 3/4 | 52 | 53 | 52 | 52 1/2 | 53 | 5800 | |
45177 | WDG | 0 | 0 | |||||||
45178 | WDGF | 500 | 0.4000 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.5000 | 5700 | |
45179 | WDGT | 10000 | 1.1875 | 0.8750 | 1.3750 | 0 | ||||
45180 | WDHD | 1500 | 12 7/8 | 13 1/4 | 13 1/4 | 12 5/8 | 12 5/8 | 13 1/4 | 24800 | |
45181 | WDIN | 6500 | 0.3100 | 0.2900 | 0.4000 | 0 | ||||
45182 | WDLD | 700 | 23.7500 | 0 | ||||||
45183 | WDMAX | 0 | 10.20 | 10.20 | 10.82 | 0 | ||||
45184 | WDN | 300 | 22 5/8 | 22 3/4 | 22 3/4 | 22 5/8 | 22 1/2 | 22 7/8 | 4500 | |
45185 | WDNK | 0 | 0 | |||||||
45186 | WDNO | 0 | 0 | |||||||
45187 | WDNpB | 6100 | 26 7/8 | 26 5/8 | 26 7/8 | 26 5/8 | 38700 | |||
45188 | WDRY | 800 | 19 1/4 | 19 1/4 | 19 1/4 | 19 | 19 | 19 1/4 | 9800 | |
45189 | WDV | 700 | 14 3/4 | 14 5/8 | 14 3/4 | 0 | ||||
45190 | WDVT | 0 | 0 | |||||||
45191 | WDVX | 0 | 0 | |||||||
45192 | WE | 200 | 17 3/8 | 17 1/2 | 17 1/2 | 17 3/8 | 17 3/8 | 17 3/4 | 900 | |
45193 | WEB | 100 | 5 1/2 | 5 5/8 | 5 3/4 | 5 1/2 | 6500 | |||
45194 | WEBAX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
45195 | WEBB | 900 | 4 5/8 | 4 3/4 | 4 7/8 | 4 5/8 | 4 1/2 | 4 7/8 | 6900 | |
45196 | WEBBW | 10000 | 11/16 | 21/32 | 11/16 | 21/32 | 21/32 | 3/4 | 31000 | |
45197 | WEBCX | 0 | 10.28 | 10.28 | 10.71 | 0 | ||||
45198 | WEBEX | 0 | 14.52 | 14.52 | 14.52 | 0 | ||||
45199 | WEBI | 1000 | 3.2500 | 3.2500 | 3.7500 | 0 | ||||
45200 | WEBP | 3000 | 0.3750 | 0.3750 | 0.5937 | 0 | ||||
45201 | WEC | 100 | 26 7/8 | 26 5/8 | 27 1/4 | 0 | ||||
45202 | WECC | 0 | 0 | |||||||
45203 | WECD | 0 | 0 | |||||||
45204 | WECHX | 0 | 11.48 | 11.48 | 11.48 | 0 | ||||
45205 | WECI | 10000 | 0.0100 | 0.0100 | 0.0800 | 0 | ||||
45206 | WECL | 0 | 0 | |||||||
45207 | WECN | 0 | 0 | |||||||
45208 | WECO | 0 | 0 | |||||||
45209 | WECON | 0 | 0 | |||||||
45210 | WECOP | 0 | 0 | |||||||
45211 | WECP | 0 | 0 | |||||||
45212 | WECS | 0 | 0 | |||||||
45213 | WEDC | 1000 | 18 1/2 | 18 1/2 | 18 3/4 | 0 | ||||
45214 | WEDEX | 0 | 10.41 | 10.41 | 10.41 | 0 | ||||
45215 | WEDG | 100 | 0.5625 | 0 | ||||||
45216 | WEDS | 0 | 0 | |||||||
45217 | WEDT | 0 | 0 | |||||||
45218 | WEECX | 0 | 8.26 | 8.26 | 8.60 | 0 | ||||
45219 | WEFC | 1500 | 12 1/2 | 12 7/8 | 12 7/8 | 12 1/2 | 12 1/2 | 12 7/8 | 4000 | |
45220 | WEG | 1000 | 19 1/8 | 19 | 19 1/2 | 0 | ||||
45221 | WEGBX | 0 | 12.49 | 12.49 | 12.49 | 0 | ||||
45222 | WEGI | 200 | 2.0000 | 0 | ||||||
45223 | WEGTX | 0 | 32.15 | 32.15 | 32.15 | 0 | ||||
45224 | WEGX | 0 | 0 | |||||||
45225 | WEHKX | 0 | 16.38 | 16.38 | 16.38 | 0 | ||||
45226 | WEHO | 200 | 11 7/8 | 11 1/2 | 11 7/8 | 11 1/4 | 11 3/8 | 11 7/8 | 29900 | |
45227 | WEHR | 0 | 0 | |||||||
45228 | WEIBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
45229 | WEINX | 0 | 21.33 | 21.33 | 22.57 | 0 | ||||
45230 | WEIR | 0 | 0 | |||||||
45231 | WEJPX | 0 | 8.24 | 8.24 | 8.24 | 0 | ||||
45232 | WEL | 0 | 0 | |||||||
45233 | WEL.A | 0 | 0 | |||||||
45234 | WELC | 3000 | 3/4 | 3/4 | 3/4 | 3/4 | 3/4 | 1 1/16 | 3000 | |
45235 | WELL | 200 | 9 1/4 | 9 1/8 | 9 1/2 | 9 1/8 | 9 1/4 | 9 1/2 | 8700 | |
45236 | WELP | 0 | 0 | |||||||
45237 | WELPM | 100 | 83.7500 | 0 | ||||||
45238 | WELPP | 300 | 51.7500 | 49.5000 | 51.7500 | 49.5000 | 700 | |||
45239 | WELR | 500 | 0.0500 | 0 | ||||||
45240 | WELS | 1000 | 0.0100 | 0.0100 | 0.1000 | 0 | ||||
45241 | WEMEX | 0 | 5.20 | 5.20 | 5.20 | 0 | ||||
45242 | WEN | 100 | 21 3/4 | 21 5/8 | 21 3/4 | 21 5/8 | 21 1/2 | 21 7/8 | 500 | |
45243 | WENA | 0 | 0 | |||||||
45244 | WENB | 0 | 0 | |||||||
45245 | WENC | 0 | 0 | |||||||
45246 | WEND | 0 | 0 | |||||||
45247 | WENE | 0 | 0 | |||||||
45248 | WENI | 0 | 0 | |||||||
45249 | WENL | 0 | 0 | |||||||
45250 | WENLX | 0 | 11.48 | 11.48 | 11.48 | 0 | ||||
45251 | WENN | 0 | 0 | |||||||
45252 | WENO | 0 | 0 | |||||||
45253 | WENOX | 0 | 14.62 | 14.62 | 14.62 | 0 | ||||
45254 | WENP | 0 | 0 | |||||||
45255 | WENR | 300 | 0.1875 | 0.1875 | 0.3437 | 0 | ||||
45256 | WENS | 0 | 0 | |||||||
45257 | WENT | 0 | 0 | |||||||
45258 | WENX | 0 | 0 | |||||||
45259 | WENY | 0 | 0 | |||||||
45260 | WEPP | 0 | 0 | |||||||
45261 | WEPPL | 0 | 0 | |||||||
45262 | WEQVX | 0 | 13.17 | 13.17 | 13.17 | 0 | ||||
45263 | WERE | 0 | 0 | |||||||
45264 | WEREF | 0 | 5.4231 | 0 | ||||||
45265 | WERN | 2500 | 16 | 16 1/16 | 16 1/8 | 15 3/4 | 16 | 16 1/8 | 51900 | |
45266 | WERV | 0 | 0 | |||||||
45267 | WES | 1000 | 23 | 23 | 23 | 23 | 22 7/8 | 23 1/2 | 1000 | |
45268 | WESA | 100 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 10.5000 | 11.0000 | 100 | |
45269 | WESC | 500 | 0.1250 | 0.1250 | 0.1875 | 0 | ||||
45270 | WESI | 0 | 0 | |||||||
45271 | WESL | 0 | 0 | |||||||
45272 | WESM | 0 | 0 | |||||||
45273 | WESMF | 0 | 0.2200 | 0 | ||||||
45274 | WESR | 0 | 0 | |||||||
45275 | WESS | 0 | 0 | |||||||
45276 | WEST | 200 | 10.0000 | 11.0000 | 11.0000 | 9.0000 | 8.0000 | 10.0000 | 3500 | |
45277 | WESWX | 0 | 8.26 | 8.26 | 8.26 | 0 | ||||
45278 | WEXTF | 0 | 0 | |||||||
45279 | WEYS | 400 | 40 | 40 | 40 | 40 | 40 | 43 | 400 | |
45280 | WFAAX | 0 | 12.99 | 12.99 | 12.99 | 0 | ||||
45281 | WFAGX | 0 | 18.30 | 18.30 | 19.21 | 0 | ||||
45282 | WFBIX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
45283 | WFBS | 2600 | 14.6250 | 0 | ||||||
45284 | WFC | 1000 | 286 3/4 | 290 5/8 | 290 5/8 | 286 | 284 1/2 | 285 1/2 | 11500 | |
45285 | WFCA | 0 | 0 | |||||||
45286 | WFCB | 0 | 0 | |||||||
45287 | WFCC | 0 | 0 | |||||||
45288 | WFCD | 0 | 0 | |||||||
45289 | WFCE | 0 | 0 | |||||||
45290 | WFCF | 0 | 0 | |||||||
45291 | WFCG | 0 | 0 | |||||||
45292 | WFCH | 0 | 0 | |||||||
45293 | WFCI | 0 | 0 | |||||||
45294 | WFCK | 0 | 0 | |||||||
45295 | WFCL | 0 | 0 | |||||||
45296 | WFCM | 0 | 0 | |||||||
45297 | WFCN | 0 | 0 | |||||||
45298 | WFCO | 100 | 12 5/8 | 11 1/2 | 14 1/2 | 0 | ||||
45299 | WFCP | 0 | 0 | |||||||
45300 | WFCR | 0 | 0 | |||||||
45301 | WFCS | 0 | 0 | |||||||
45302 | WFCT | 0 | 0 | |||||||
45303 | WFCU | 0 | 0 | |||||||
45304 | WFCV | 0 | 0 | |||||||
45305 | WFCW | 0 | 0 | |||||||
45306 | WFCX | 0 | 0 | |||||||
45307 | WFCY | 0 | 0 | |||||||
45308 | WFCpB | 100200 | 46 | 0 | ||||||
45309 | WFCpC | 300 | 25 1/2 | 0 | ||||||
45310 | WFCpD | 300 | 25 5/8 | 25 5/8 | 25 5/8 | 25 5/8 | 25 1/2 | 26 1/8 | 300 | |
45311 | WFCpF | 300 | 25 1/4 | 0 | ||||||
45312 | WFCpG | 400 | 25 7/8 | 25 7/8 | 25 7/8 | 25 7/8 | 400 | |||
45313 | WFDS | 1000 | 26 | 26 1/2 | 26 1/2 | 25 1/2 | 25 3/4 | 26 1/4 | 47900 | |
45314 | WFFI | 4000 | 2 5/8 | 2 5/8 | 2 5/8 | 2 5/8 | 2 1/2 | 3 1/2 | 4000 | |
45315 | WFFIX | 0 | 10.15 | 10.15 | 10.66 | 0 | ||||
45316 | WFGIX | 0 | 16.89 | 16.89 | 17.73 | 0 | ||||
45317 | WFGSX | 0 | 15.97 | 15.97 | 15.97 | 0 | ||||
45318 | WFI | 0 | 0 | |||||||
45319 | WFMI | 100 | 22 5/8 | 23 3/4 | 23 3/4 | 22 1/2 | 22 1/2 | 22 5/8 | 141000 | |
45320 | WFMXX | 0 | 0.54 | 4.99 | 5.11 | 1645 | ||||
45321 | WFOR | 0 | 0 | |||||||
45322 | WFR | 400 | 26 1/4 | 27 5/8 | 27 5/8 | 25 5/8 | 26 | 26 1/2 | 3800 | |
45323 | WFRA | 0 | 0 | |||||||
45324 | WFRAF | 100 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 1/2 | 6 7/8 | 20200 | |
45325 | WFRO | 0 | 0 | |||||||
45326 | WFRQ | 0 | 0 | |||||||
45327 | WFRT | 0 | 0 | |||||||
45328 | WFRX | 0 | 0 | |||||||
45329 | WFSC | 100 | 4.2500 | 4.1250 | 4.2500 | 3.8750 | 3.8750 | 4.2500 | 11500 | |
45330 | WFSI | 1900 | 22 3/4 | 22 3/4 | 23 1/4 | 22 3/4 | 22 3/4 | 23 1/4 | 8700 | |
45331 | WFSL | 300 | 27 1/4 | 26 3/4 | 27 7/8 | 26 3/4 | 27 1/4 | 27 1/2 | 430200 | |
45332 | WFSPX | 0 | 16.54 | 16.54 | 16.54 | 0 | ||||
45333 | WFTRX | 0 | 9.44 | 9.44 | 9.44 | 0 | ||||
45334 | WG | 200 | 10 1/2 | 0 | ||||||
45335 | WGA | 1000 | 4 1/8 | 0 | ||||||
45336 | WGAN | 0 | 0 | |||||||
45337 | WGC | 0 | 0 | |||||||
45338 | WGDF | 0 | 0 | |||||||
45339 | WGEN | 300 | 1 1/4 | 1 1/16 | 1 1/4 | 1 | 1 | 1 1/4 | 16500 | |
45340 | WGHI | 100 | 9/16 | 19/32 | 19/32 | 9/16 | 9/16 | 5/8 | 19100 | |
45341 | WGITX | 0 | 15.79 | 15.79 | 15.79 | 0 | ||||
45342 | WGL | 200 | 24 5/8 | 24 1/8 | 24 3/8 | 0 | ||||
45343 | WGLB | 0 | 0 | |||||||
45344 | WGLC | 0 | 0 | |||||||
45345 | WGLCM | 0 | 0 | |||||||
45346 | WGLCN | 100 | 59.8750 | 0 | ||||||
45347 | WGLCO | 100 | 69.5000 | 0 | ||||||
45348 | WGLCP | 100 | 78.1200 | 0 | ||||||
45349 | WGLE | 0 | 0 | |||||||
45350 | WGLT | 0 | 0 | |||||||
45351 | WGNR | 500 | 4 1/4 | 4 3/8 | 4 3/8 | 3 7/8 | 4 | 4 1/4 | 36300 | |
45352 | WGO | 200 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/2 | 7 1/8 | 7 5/8 | 200 | |
45353 | WGOBX | 0 | 13.97 | 13.97 | 13.97 | 0 | ||||
45354 | WGOP | 0 | 0 | |||||||
45355 | WGOV | 200 | 116.0000 | 117.0000 | 121.0000 | 116.0000 | 112.0000 | 117.0000 | 1500 | |
45356 | WGR | 100 | 17 3/8 | 17 3/8 | 17 3/8 | 17 3/8 | 17 1/4 | 17 5/8 | 1600 | |
45357 | WGRC | 0 | 0 | |||||||
45358 | WGRF | 0 | 0 | |||||||
45359 | WGRG | 0 | 0 | |||||||
45360 | WGRK | 0 | 0 | |||||||
45361 | WGRM | 0 | 0 | |||||||
45362 | WGRN | 0 | 0 | |||||||
45363 | WGROX | 0 | 17.98 | 17.98 | 17.98 | 0 | ||||
45364 | WGRX | 0 | 0 | |||||||
45365 | WGRp | 25000 | 25 3/8 | 0 | ||||||
45366 | WGRpA | 200 | 33 3/8 | 0 | ||||||
45367 | WGSC | 0 | 0 | |||||||
45368 | WGTI | 1000 | 21 1/4 | 20 1/4 | 21 3/4 | 20 | 21 | 22 | 90800 | |
45369 | WGUSX | 0 | 7.77 | 7.77 | 7.77 | 0 | ||||
45370 | WGY | 0 | 7 1/32 | 0 | ||||||
45371 | WH | 500 | 22 7/8 | 22 7/8 | 22 7/8 | 22 7/8 | 22 1/2 | 22 7/8 | 500 | |
45372 | WHAC | 1000 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0937 | 1300 | |
45373 | WHACU | 500 | 0.0312 | 0.0312 | 0.2500 | 0 | ||||
45374 | WHACW | 0 | 0.0010 | 0.0200 | 0 | |||||
45375 | WHAL | 4000 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2812 | 0.5000 | 4000 | |
45376 | WHAT | 5000 | 1 5/16 | 31/32 | 1 7/16 | 0 | ||||
45377 | WHATW | 7000 | 3/64 | 1/32 | 1/16 | 0 | ||||
45378 | WHBC | 200 | 0.0200 | 0 | ||||||
45379 | WHC | 400 | 17 1/4 | 17 1/4 | 17 1/4 | 17 1/4 | 16 3/4 | 17 1/4 | 1500 | |
45380 | WHCA | 0 | 0 | |||||||
45381 | WHCB | 0 | 0 | |||||||
45382 | WHCE | 0 | 0 | |||||||
45383 | WHCF | 0 | 0 | |||||||
45384 | WHCG | 0 | 0 | |||||||
45385 | WHCI | 0 | 0 | |||||||
45386 | WHCM | 0 | 0 | |||||||
45387 | WHCN | 0 | 0 | |||||||
45388 | WHCQ | 0 | 0 | |||||||
45389 | WHCR | 0 | 0 | |||||||
45390 | WHCY | 0 | 0 | |||||||
45391 | WHEL | 0 | 0 | |||||||
45392 | WHELF | 0 | 2.7300 | 0 | ||||||
45393 | WHEN | 0 | 0 | |||||||
45394 | WHFI | 200 | 6 5/8 | 6 3/4 | 6 3/4 | 6 1/2 | 6 1/2 | 6 5/8 | 34000 | |
45395 | WHGB | 64800 | 13 5/8 | 13 1/8 | 13 3/4 | 0 | ||||
45396 | WHGRX | 0 | 27.84 | 27.84 | 27.84 | 0 | ||||
45397 | WHI | 1000 | 4 1/2 | 0 | ||||||
45398 | WHICX | 0 | 15.17 | 15.17 | 15.17 | 0 | ||||
45399 | WHII | 0 | 0 | |||||||
45400 | WHIR | 0 | 0 | |||||||
45401 | WHIT | 300 | 44 13/16 | 42 3/4 | 47 1/8 | 42 3/4 | 44 3/4 | 45 1/2 | 126300 | |
45402 | WHLS | 0 | 0 | |||||||
45403 | WHMXX | 0 | 0.52 | 4.72 | 4.83 | 2224 | ||||
45404 | WHO | 5000 | 37 3/8 | 38 3/4 | 39 1/4 | 0 | ||||
45405 | WHOE | 0 | 0 | |||||||
45406 | WHOM | 0 | 0 | |||||||
45407 | WHOO | 0 | 0 | |||||||
45408 | WHOP | 0 | 0 | |||||||
45409 | WHOT | 0 | 0 | |||||||
45410 | WHOU | 0 | 0 | |||||||
45411 | WHOV | 0 | 0 | |||||||
45412 | WHR | 100 | 50 1/4 | 49 1/2 | 50 1/4 | 49 1/2 | 49 7/8 | 50 5/8 | 500 | |
45413 | WHRA | 0 | 0 | |||||||
45414 | WHRB | 0 | 0 | |||||||
45415 | WHRC | 100 | 58 1/2 | 53 1/2 | 58 1/2 | 53 1/2 | 53 1/2 | 58 1/2 | 700 | |
45416 | WHRD | 0 | 0 | |||||||
45417 | WHRE | 0 | 0 | |||||||
45418 | WHRF | 0 | 0 | |||||||
45419 | WHRG | 0 | 0 | |||||||
45420 | WHRI | 0 | 0 | |||||||
45421 | WHRL | 0 | 0 | |||||||
45422 | WHRO | 0 | 0 | |||||||
45423 | WHRP | 0 | 0 | |||||||
45424 | WHRR | 0 | 0 | |||||||
45425 | WHRS | 0 | 0 | |||||||
45426 | WHRT | 0 | 0 | |||||||
45427 | WHRW | 0 | 0 | |||||||
45428 | WHRX | 0 | 0 | |||||||
45429 | WHRY | 0 | 0 | |||||||
45430 | WHSN | 1500 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.4375 | 0.6875 | 1500 | |
45431 | WHSO | 0 | 0 | |||||||
45432 | WHT | 100 | 39 | 39 1/4 | 40 1/4 | 0 | ||||
45433 | WHTA | 0 | 0 | |||||||
45434 | WHTC | 0 | 0 | |||||||
45435 | WHTD | 0 | 0 | |||||||
45436 | WHTE | 0 | 0 | |||||||
45437 | WHTI | 0 | 0 | |||||||
45438 | WHTL | 0 | 0 | |||||||
45439 | WHTM | 0 | 0 | |||||||
45440 | WHTO | 0 | 0 | |||||||
45441 | WHTT | 0 | 0 | |||||||
45442 | WHVIF | 0 | 0.5200 | 0 | ||||||
45443 | WHX | 1000 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 9 1/8 | 3000 | |
45444 | WHX.W | 0 | 0 | |||||||
45445 | WHX/WS | 500 | 4 | 0 | ||||||
45446 | WHXA | 0 | 0 | |||||||
45447 | WHXC | 0 | 0 | |||||||
45448 | WHXG | 0 | 0 | |||||||
45449 | WHXK | 0 | 0 | |||||||
45450 | WHXL | 0 | 0 | |||||||
45451 | WHXO | 0 | 0 | |||||||
45452 | WHXS | 0 | 0 | |||||||
45453 | WHXT | 0 | 0 | |||||||
45454 | WHXV | 0 | 0 | |||||||
45455 | WHXW | 0 | 0 | |||||||
45456 | WHXp | 100 | 39 | 0 | ||||||
45457 | WHXpB | 200 | 39 7/8 | 0 | ||||||
45458 | WI | 2400 | 1 15/16 | 1 7/8 | 2 | 0 | ||||
45459 | WIBCX | 0 | 17.52 | 17.52 | 17.52 | 0 | ||||
45460 | WIC | 500 | 35 7/8 | 35 3/4 | 35 7/8 | 35 3/4 | 7700 | |||
45461 | WIC.B | 0 | 0 | |||||||
45462 | WICEF | 0 | 0.3750 | 0 | ||||||
45463 | WICL | 0 | 0 | |||||||
45464 | WICS | 0 | 0 | |||||||
45465 | WID | 0 | 0 | |||||||
45466 | WIDE | 0 | 0 | |||||||
45467 | WIDEF | 1400 | 8 3/8 | 8 5/16 | 8 1/2 | 8 1/8 | 8 1/4 | 8 5/8 | 9500 | |
45468 | WIDW | 0 | 0 | |||||||
45469 | WIDWF | 1400 | 5 1/8 | 4 5/8 | 5 1/8 | 4 1/2 | 4 1/2 | 5 1/8 | 48200 | |
45470 | WIDX | 0 | 0 | |||||||
45471 | WIDXB | 0 | 0 | |||||||
45472 | WIE | 0 | 0 | |||||||
45473 | WIEAX | 0 | 10.82 | 10.82 | 11.48 | 0 | ||||
45474 | WIETX | 0 | 21.50 | 21.50 | 21.50 | 0 | ||||
45475 | WIFL | 500 | 40.5000 | 0 | ||||||
45476 | WIFR | 0 | 0 | |||||||
45477 | WIFRX | 0 | 8.92 | 8.92 | 9.36 | 0 | ||||
45478 | WIGRX | 0 | 12.51 | 12.51 | 13.13 | 0 | ||||
45479 | WIHLY | 0 | 17.7500 | 0 | ||||||
45480 | WII | 2000 | 32 | 31 1/8 | 31 5/8 | 0 | ||||
45481 | WIIA | 0 | 0 | |||||||
45482 | WIIB | 0 | 0 | |||||||
45483 | WIIH | 0 | 0 | |||||||
45484 | WIII | 0 | 0 | |||||||
45485 | WIIN | 0 | 0 | |||||||
45486 | WIIR | 0 | 0 | |||||||
45487 | WIIT | 0 | 0 | |||||||
45488 | WIKD | 600 | 6 3/8 | 6 3/4 | 6 7/8 | 6 3/8 | 6 3/8 | 6 3/4 | 28600 | |
45489 | WIKS | 2500 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 2500 | |
45490 | WIL | 3000 | 15/16 | 0 | ||||||
45491 | WILF | 0 | 0 | |||||||
45492 | WILG | 0 | 0 | |||||||
45493 | WILI | 0 | 0 | |||||||
45494 | WILM | 100 | 40 1/4 | 39 3/4 | 40 1/4 | 39 3/4 | 39 3/4 | 40 1/4 | 283100 | |
45495 | WIM | 0 | 0 | |||||||
45496 | WIN | 100 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/2 | 34 1/8 | 34 1/2 | 100 | |
45497 | WINA | 2000 | 0.0200 | 0.0200 | 0.0300 | 0 | ||||
45498 | WIND | 500 | 48 3/4 | 50 3/4 | 50 3/4 | 48 1/2 | 48 1/2 | 49 | 274700 | |
45499 | WINE | 0 | 0 | |||||||
45500 | WINEA | 3400 | 26 | 25 3/4 | 26 1/2 | 25 3/4 | 26 | 26 1/2 | 64200 | |
45501 | WINEB | 500 | 29 | 28 1/2 | 29 3/8 | 0 | ||||
45502 | WINF | 0 | 0 | |||||||
45503 | WINH | 0 | 0 | |||||||
45504 | WINI | 0 | 0 | |||||||
45505 | WINN | 2000 | 12 1/2 | 12 3/8 | 12 5/8 | 12 3/8 | 12 3/8 | 12 5/8 | 45800 | |
45506 | WINO | 0 | 0 | |||||||
45507 | WINR | 5000 | 27 5/8 | 28 3/4 | 28 3/4 | 27 1/2 | 27 1/2 | 28 3/4 | 33300 | |
45508 | WINS | 5000 | 1 13/32 | 1 11/32 | 1 7/16 | 0 | ||||
45509 | WINT | 200 | 1.6250 | 1.6250 | 2.8750 | 0 | ||||
45510 | WINZ | 2000 | 0.6875 | 0.6875 | 0.7500 | 0.6250 | 0.5625 | 0.6875 | 50400 | |
45511 | WINw | 0 | 31 3/4 | 32 3/4 | 0 | |||||
45512 | WIO | 0 | 456.05 | 0 | ||||||
45513 | WIPK | 0 | 0 | |||||||
45514 | WIPL | 0 | 0 | |||||||
45515 | WIPLI | 800 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | 800 | |||
45516 | WIPS | 0 | 0 | |||||||
45517 | WIPSL | 300 | 80.1250 | 0 | ||||||
45518 | WIPSO | 100 | 67.7500 | 0 | ||||||
45519 | WIR | 1000 | 13 1/8 | 13 1/4 | 13 1/4 | 13 1/8 | 1900 | |||
45520 | WIRE | 5000 | 15 3/4 | 15 1/2 | 15 3/4 | 15 1/4 | 15 1/2 | 15 3/4 | 30200 | |
45521 | WIRI | 0 | 0 | |||||||
45522 | WIRL | 200 | 9 39/64 | 9 7/8 | 10 | 9 39/64 | 9 1/2 | 9 3/4 | 5200 | |
45523 | WIRR | 0 | 0 | |||||||
45524 | WIRRF | 0 | 0 | |||||||
45525 | WIS | 0 | 0 | |||||||
45526 | WISC | 0 | 0 | |||||||
45527 | WISL | 0 | 0 | |||||||
45528 | WISP | 0 | 0 | |||||||
45529 | WISPP | 100 | 92.0000 | 0 | ||||||
45530 | WISW | 0 | 0 | |||||||
45531 | WISp | 10 | 62 5/8 | 0 | ||||||
45532 | WIT | 100 | 30 7/8 | 30 7/8 | 30 7/8 | 30 7/8 | 30 1/2 | 31 1/8 | 100 | |
45533 | WITA | 0 | 0 | |||||||
45534 | WITC | 0 | 0 | |||||||
45535 | WITCP | 0 | 0 | |||||||
45536 | WITD | 500 | 2.5000 | 1.7500 | 2.5000 | 1.7500 | 1.8750 | 2.5000 | 23000 | |
45537 | WITE | 0 | 0 | |||||||
45538 | WITM | 0 | 0 | |||||||
45539 | WITN | 0 | 0 | |||||||
45540 | WITNF | 0 | 1.1600 | 0 | ||||||
45541 | WITR | 0 | 0 | |||||||
45542 | WITS | 0 | 0 | |||||||
45543 | WITW | 0 | 0 | |||||||
45544 | WITZ | 0 | 0 | |||||||
45545 | WIX | 500 | 6 1/4 | 6 1/8 | 6 1/4 | 6 1/8 | 2500 | |||
45546 | WIXO | 0 | 0 | |||||||
45547 | WIXT | 0 | 0 | |||||||
45548 | WIXw | 0 | 9 1/8 | 9 3/4 | 0 | |||||
45549 | WIZ | 1000 | 2 1/2 | 0 | ||||||
45550 | WIZC | 0 | 0 | |||||||
45551 | WIZE | 0 | 0 | |||||||
45552 | WIZT | 0 | 0 | |||||||
45553 | WIZTF | 1000 | 6 1/8 | 6 1/2 | 6 1/2 | 6 1/8 | 6 | 6 7/8 | 17200 | |
45554 | WJ | 100 | 22 1/4 | 25 1/4 | 25 3/4 | 0 | ||||
45555 | WJBEX | 0 | 12.30 | 12.30 | 12.30 | 0 | ||||
45556 | WJRO | 0 | 0 | |||||||
45557 | WJX | 0 | 0 | |||||||
45558 | WJX.A | 0 | 0 | |||||||
45559 | WJX.B | 0 | 0 | |||||||
45560 | WKAXX | 0 | 0.28 | 4.18 | 4.23 | 785 | ||||
45561 | WKGP | 2000 | 5 15/64 | 5 1/2 | 5 1/2 | 5 1/64 | 5 1/8 | 5 1/4 | 17700 | |
45562 | WKHHF | 0 | 0.0600 | 0 | ||||||
45563 | WKHWF | 0 | 0.0700 | 0 | ||||||
45564 | WKICF | 0 | 0.2000 | 0 | ||||||
45565 | WKPG | 0 | 0 | |||||||
45566 | WKR | 200 | 13 3/4 | 13 7/8 | 14 1/2 | 0 | ||||
45567 | WKRB | 0 | 0 | |||||||
45568 | WKRD | 0 | 0 | |||||||
45569 | WKRL | 0 | 0 | |||||||
45570 | WKRM | 0 | 0 | |||||||
45571 | WKRO | 0 | 0 | |||||||
45572 | WKRR | 0 | 0 | |||||||
45573 | WKS | 200 | 28 1/4 | 28 1/4 | 28 1/4 | 28 1/4 | 28 | 28 1/2 | 300 | |
45574 | WKSB | 0 | 0 | |||||||
45575 | WKSD | 0 | 0 | |||||||
45576 | WKSF | 0 | 0 | |||||||
45577 | WKSN | 0 | 0 | |||||||
45578 | WKSX | 0 | 0 | |||||||
45579 | WLA | 200 | 71 3/8 | 71 3/4 | 73 | 71 3/8 | 70 7/8 | 71 1/2 | 2700 | |
45580 | WLAA | 0 | 0 | |||||||
45581 | WLAC | 0 | 0 | |||||||
45582 | WLAE | 0 | 0 | |||||||
45583 | WLAF | 0 | 0 | |||||||
45584 | WLAH | 0 | 0 | |||||||
45585 | WLAI | 0 | 0 | |||||||
45586 | WLAL | 0 | 0 | |||||||
45587 | WLAM | 0 | 0 | |||||||
45588 | WLAN | 0 | 0 | |||||||
45589 | WLAO | 0 | 0 | |||||||
45590 | WLAP | 0 | 0 | |||||||
45591 | WLAR | 0 | 0 | |||||||
45592 | WLAS | 0 | 0 | |||||||
45593 | WLAT | 0 | 0 | |||||||
45594 | WLAX | 0 | 0 | |||||||
45595 | WLAY | 0 | 0 | |||||||
45596 | WLAw | 0 | 53 1/2 | 57 | 0 | |||||
45597 | WLB | 0 | 0 | |||||||
45598 | WLBC | 200 | 81.0000 | 0 | ||||||
45599 | WLC | 100 | 41 3/4 | 41 3/4 | 41 3/4 | 41 3/4 | 500 | |||
45600 | WLCN | 0 | 0 | |||||||
45601 | WLCT | 500000 | 0.0498 | 0 | ||||||
45602 | WLCV | 0 | 0 | |||||||
45603 | WLD | 900 | 3/8 | 0 | ||||||
45604 | WLDA | 600 | 8 3/4 | 8 1/4 | 8 3/4 | 8 1/4 | 8 1/4 | 8 3/4 | 2700 | |
45605 | WLDN | 400 | 33 1/2 | 32 1/4 | 34 | 32 1/4 | 33 1/2 | 34 1/4 | 35100 | |
45606 | WLDT | 0 | 0 | |||||||
45607 | WLET | 2000 | 3 1/8 | 3 1/8 | 3 1/8 | 3 1/8 | 2 7/8 | 3 1/8 | 2000 | |
45608 | WLFC | 1000 | 11 1/4 | 11 | 11 3/8 | 10 7/8 | 11 | 11 3/8 | 8800 | |
45609 | WLFI | 100 | 8 1/2 | 8 3/4 | 9 | 8 3/8 | 8 1/2 | 9 1/8 | 13600 | |
45610 | WLHN | 1500 | 12 5/8 | 12 1/2 | 12 3/4 | 12 1/2 | 12 1/2 | 12 3/4 | 4200 | |
45611 | WLIA | 300 | 1.2500 | 0 | ||||||
45612 | WLKB | 1500 | 1.0000 | 0 | ||||||
45613 | WLLC | 0 | 0 | |||||||
45614 | WLLCF | 0 | 0 | |||||||
45615 | WLM | 200 | 16 1/2 | 16 5/8 | 16 5/8 | 16 1/2 | 16 1/8 | 16 1/2 | 2800 | |
45616 | WLMB | 0 | 0 | |||||||
45617 | WLMG | 0 | 0 | |||||||
45618 | WLMGP | 0 | 0 | |||||||
45619 | WLMH | 0 | 0 | |||||||
45620 | WLMI | 0 | 0 | |||||||
45621 | WLML | 0 | 0 | |||||||
45622 | WLMN | 0 | 0 | |||||||
45623 | WLMO | 0 | 0 | |||||||
45624 | WLMR | 300 | 25 1/4 | 25 1/4 | 25 1/4 | 24 | 24 | 25 1/4 | 89100 | |
45625 | WLMU | 0 | 0 | |||||||
45626 | WLMY | 0 | 0 | |||||||
45627 | WLP | 7000 | 30 5/8 | 30 3/4 | 30 3/4 | 30 5/8 | 30 3/8 | 30 3/4 | 47000 | |
45628 | WLPA | 0 | 0 | |||||||
45629 | WLPC | 0 | 0 | |||||||
45630 | WLPK | 0 | 0 | |||||||
45631 | WLPM | 0 | 0 | |||||||
45632 | WLPN | 0 | 0 | |||||||
45633 | WLPO | 0 | 0 | |||||||
45634 | WLPS | 0 | 0 | |||||||
45635 | WLPT | 300 | 9 3/8 | 9 1/8 | 9 3/8 | 9 1/8 | 9 1/8 | 10 5/8 | 400 | |
45636 | WLPY | 0 | 0 | |||||||
45637 | WLPZ | 0 | 0 | |||||||
45638 | WLRF | 1000 | 12 13/16 | 12 3/4 | 13 | 12 3/8 | 12 5/8 | 13 | 13700 | |
45639 | WLTK | 400 | 0.2500 | 0.2500 | 0.3750 | 0 | ||||
45640 | WLTR | 10000 | 13 | 12 7/8 | 13 1/8 | 12 7/8 | 12 7/8 | 13 1/8 | 92600 | |
45641 | WLV | 100 | 37 1/8 | 37 1/8 | 37 1/2 | 0 | ||||
45642 | WLVF | 0 | 0 | |||||||
45643 | WLVN | 0 | 0 | |||||||
45644 | WLVX | 0 | 0 | |||||||
45645 | WMAR | 4000 | 34 | 34 | 34 1/2 | 33 1/2 | 33 1/2 | 34 1/2 | 20900 | |
45646 | WMAS | 0 | 0 | |||||||
45647 | WMB | 100 | 57 3/8 | 56 7/8 | 57 3/8 | 56 | 57 | 58 | 6700 | |
45648 | WMBC | 0 | 0 | |||||||
45649 | WMBE | 0 | 0 | |||||||
45650 | WMBG | 0 | 0 | |||||||
45651 | WMBGP | 500 | 82.5000 | 0 | ||||||
45652 | WMBO | 0 | 0 | |||||||
45653 | WMBT | 0 | 0 | |||||||
45654 | WMBV | 0 | 0 | |||||||
45655 | WMBW | 0 | 0 | |||||||
45656 | WMBY | 0 | 0 | |||||||
45657 | WMBYY | 0 | 0 | |||||||
45658 | WMBpA | 100 | 25 7/8 | 0 | ||||||
45659 | WMC | 1000 | 25 1/2 | 12 5/8 | 13 | 0 | ||||
45660 | WMCA | 0 | 0 | |||||||
45661 | WMCD | 0 | 0 | |||||||
45662 | WMCE | 0 | 0 | |||||||
45663 | WMCL | 0 | 0 | |||||||
45664 | WMCO | 100 | 2 33/64 | 2 9/16 | 2 19/32 | 2 33/64 | 2 1/2 | 2 17/32 | 74900 | |
45665 | WMCP | 400 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 2.0000 | 1200 | |
45666 | WMCT | 0 | 0 | |||||||
45667 | WMCV | 0 | 0 | |||||||
45668 | WMD/WS | 1800 | 3/8 | 0 | ||||||
45669 | WME | 500 | 9 1/8 | 8 7/8 | 9 1/4 | 0 | ||||
45670 | WMEC | 0 | 0 | |||||||
45671 | WMIC | 500 | 0.9375 | 25900 | ||||||
45672 | WMICX | 0 | 3.02 | 3.02 | 3.02 | 0 | ||||
45673 | WMIXX | 0 | 0.52 | 3.14 | 3.14 | 616 | ||||
45674 | WMK | 500 | 34 | 33 5/8 | 34 1/8 | 0 | ||||
45675 | WMKI | 0 | 0 | |||||||
45676 | WMKM | 0 | 0 | |||||||
45677 | WMMXX | 0 | 0 | |||||||
45678 | WMPY | 0 | 0 | |||||||
45679 | WMS | 400 | 24 1/2 | 24 1/2 | 24 1/2 | 24 1/2 | 24 3/8 | 25 | 1700 | |
45680 | WMSF | 0 | 0 | |||||||
45681 | WMSI | 1000 | 5.1250 | 5.1250 | 5.5000 | 0 | ||||
45682 | WMSL | 0 | 0 | |||||||
45683 | WMSS | 0 | 0 | |||||||
45684 | WMSX | 0 | 0 | |||||||
45685 | WMT | 400 | 25 3/4 | 25 1/2 | 25 3/4 | 25 1/2 | 25 3/8 | 25 3/4 | 51500 | |
45686 | WMTA | 0 | 0 | |||||||
45687 | WMTB | 0 | 0 | |||||||
45688 | WMTC | 0 | 0 | |||||||
45689 | WMTD | 0 | 0 | |||||||
45690 | WMTE | 0 | 0 | |||||||
45691 | WMTF | 0 | 0 | |||||||
45692 | WMTG | 0 | 0 | |||||||
45693 | WMTH | 0 | 0 | |||||||
45694 | WMTI | 0 | 0 | |||||||
45695 | WMTK | 0 | 0 | |||||||
45696 | WMTL | 0 | 0 | |||||||
45697 | WMTM | 0 | 0 | |||||||
45698 | WMTN | 0 | 0 | |||||||
45699 | WMTO | 0 | 0 | |||||||
45700 | WMTR | 0 | 0 | |||||||
45701 | WMTS | 0 | 0 | |||||||
45702 | WMTT | 200 | 67 3/4 | 67 1/4 | 68 | 66 1/4 | 67 1/2 | 67 3/4 | 181700 | |
45703 | WMTU | 0 | 0 | |||||||
45704 | WMTV | 0 | 0 | |||||||
45705 | WMTW | 0 | 0 | |||||||
45706 | WMTX | 0 | 0 | |||||||
45707 | WMTY | 0 | 0 | |||||||
45708 | WMU | 0 | 0 | |||||||
45709 | WMUTX | 0 | 10.12 | 10.12 | 10.62 | 0 | ||||
45710 | WMX | 100 | 36 3/8 | 36 1/8 | 36 3/8 | 36 | 35 7/8 | 36 1/4 | 43300 | |
45711 | WMXB | 0 | 0 | |||||||
45712 | WMXC | 0 | 0 | |||||||
45713 | WMXE | 0 | 0 | |||||||
45714 | WMXG | 0 | 0 | |||||||
45715 | WMXI | 0 | 0 | |||||||
45716 | WMXL | 0 | 0 | |||||||
45717 | WMXM | 0 | 0 | |||||||
45718 | WMXO | 0 | 0 | |||||||
45719 | WMXR | 0 | 0 | |||||||
45720 | WMXS | 0 | 0 | |||||||
45721 | WMXT | 0 | 0 | |||||||
45722 | WMXU | 0 | 0 | |||||||
45723 | WMXV | 0 | 0 | |||||||
45724 | WMXW | 0 | 0 | |||||||
45725 | WMZ | 100 | 26 1/8 | 26 1/8 | 26 1/8 | 26 1/8 | 100 | |||
45726 | WMZE | 0 | 0 | |||||||
45727 | WMZX | 0 | 0 | |||||||
45728 | WN | 600 | 27 5/8 | 28 7/8 | 29 1/4 | 0 | ||||
45729 | WNB | 0 | 0 | |||||||
45730 | WNBA | 0 | 0 | |||||||
45731 | WNBI | 0 | 0 | |||||||
45732 | WNBM | 0 | 0 | |||||||
45733 | WNBT | 0 | 0 | |||||||
45734 | WNC | 300 | 17 1/2 | 17 7/8 | 17 7/8 | 17 1/2 | 17 3/8 | 17 3/4 | 900 | |
45735 | WNCA | 0 | 0 | |||||||
45736 | WNCC | 2100 | 0.0312 | 0.0625 | 0.1875 | 0 | ||||
45737 | WNCM | 0 | 0 | |||||||
45738 | WNCO | 0 | 0 | |||||||
45739 | WNCT | 0 | 0 | |||||||
45740 | WNCY | 0 | 0 | |||||||
45741 | WND | 1000 | 13 3/4 | 13 7/8 | 13 7/8 | 13 3/4 | 13 5/8 | 14 1/8 | 2000 | |
45742 | WNDC | 0 | 0 | |||||||
45743 | WNDI | 0 | 0 | |||||||
45744 | WNDK | 0 | 0 | |||||||
45745 | WNDR | 1000 | 9 1/2 | 9 1/4 | 10 1/8 | 9 1/8 | 9 3/8 | 9 5/8 | 322000 | |
45746 | WNDT | 0 | 0 | |||||||
45747 | WNDX | 0 | 0 | |||||||
45748 | WNEWS | 0 | 0 | |||||||
45749 | WNF/WS | 3000 | 13/16 | 7/8 | 1 3/8 | 0 | ||||
45750 | WNG | 0 | 0 | |||||||
45751 | WNGO | 0 | 0 | |||||||
45752 | WNGT | 0 | 0 | |||||||
45753 | WNGp | 100 | 26 1/4 | 0 | ||||||
45754 | WNGpA | 2000 | 26 1/2 | 0 | ||||||
45755 | WNH | 100 | 18 3/4 | 18 3/8 | 19 | 0 | ||||
45756 | WNHC | 0 | 0 | |||||||
45757 | WNHG | 0 | 0 | |||||||
45758 | WNHI | 0 | 0 | |||||||
45759 | WNHN | 0 | 0 | |||||||
45760 | WNHV | 0 | 0 | |||||||
45761 | WNMP | 300 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 2 1/4 | 800 | |
45762 | WNNB | 100 | 30.5000 | 30.2500 | 30.5000 | 30.2500 | 500 | |||
45763 | WNS | 0 | 0 | |||||||
45764 | WNSI | 0 | 0 | |||||||
45765 | WNSIC | 0 | 0 | |||||||
45766 | WNT | 500 | 28 | 27 5/8 | 28 1/8 | 0 | ||||
45767 | WNTBX | 0 | 10.30 | 10.30 | 10.30 | 0 | ||||
45768 | WNTC | 0 | 0 | |||||||
45769 | WNTG | 0 | 0 | |||||||
45770 | WNTK | 0 | 0 | |||||||
45771 | WNTL | 0 | 0 | |||||||
45772 | WNTN | 0 | 0 | |||||||
45773 | WNTR | 0 | 0 | |||||||
45774 | WNTT | 0 | 0 | |||||||
45775 | WNTp | 200 | 50 3/4 | 0 | ||||||
45776 | WNUT | 6000 | 1 7/16 | 1 7/16 | 1 1/2 | 1 7/16 | 1 7/16 | 1 11/16 | 8000 | |
45777 | WOA | 300 | 4 1/2 | 4 1/2 | 4 1/2 | 4 1/2 | 4 3/8 | 4 5/8 | 900 | |
45778 | WOAA | 0 | 0 | |||||||
45779 | WOAC | 0 | 0 | |||||||
45780 | WOAR | 0 | 0 | |||||||
45781 | WOAT | 0 | 0 | |||||||
45782 | WOAU | 0 | 0 | |||||||
45783 | WOBDX | 0 | 10.38 | 10.38 | 10.38 | 0 | ||||
45784 | WOBLX | 0 | 11.99 | 11.99 | 11.99 | 0 | ||||
45785 | WOBS | 200 | 0.2600 | 0.2600 | 0.2812 | 0 | ||||
45786 | WOC | 300 | 5 3/4 | 5 1/8 | 5 5/8 | 0 | ||||
45787 | WOCGX | 0 | 14.32 | 14.32 | 15.07 | 0 | ||||
45788 | WODS | 0 | 0 | |||||||
45789 | WODSP | 0 | 0 | |||||||
45790 | WOEIX | 0 | 17.42 | 17.42 | 17.42 | 0 | ||||
45791 | WOFC | 100 | 20 1/4 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 2900 | |
45792 | WOFG | 1000 | 0.0010 | 0.0010 | 0.0500 | 0 | ||||
45793 | WOGSX | 0 | 24.49 | 24.49 | 24.49 | 0 | ||||
45794 | WOGVX | 0 | 15.87 | 15.87 | 15.87 | 0 | ||||
45795 | WOGXX | 0 | 0 | |||||||
45796 | WOIBX | 0 | 10.37 | 10.37 | 10.37 | 0 | ||||
45797 | WOIEX | 0 | 11.93 | 11.93 | 11.93 | 0 | ||||
45798 | WOIVX | 0 | 14.20 | 14.20 | 14.20 | 0 | ||||
45799 | WOL | 600 | 3 3/8 | 3 1/2 | 3 1/2 | 3 3/8 | 3 3/8 | 3 3/4 | 1400 | |
45800 | WOLF | 0 | 0 | |||||||
45801 | WOLFA | 0 | 0 | |||||||
45802 | WOLL | 0 | 0 | |||||||
45803 | WOLMG | 11 | 78 | 78 | 78 | 78 | 78 | 84 1/2 | 11 | |
45804 | WOLR | 0 | 0 | |||||||
45805 | WOLV | 0 | 0 | |||||||
45806 | WOMBX | 0 | 10.51 | 10.51 | 10.51 | 0 | ||||
45807 | WOMP | 0 | 0 | |||||||
45808 | WOMXX | 0 | 0.53 | 5.01 | 4.99 | 16688 | ||||
45809 | WON | 1200 | 8 5/8 | 8 5/8 | 8 5/8 | 8 5/8 | 8 3/8 | 8 3/4 | 1800 | |
45810 | WONC | 0 | 0 | |||||||
45811 | WONE | 2000 | 16 5/8 | 17 | 17 | 16 1/2 | 16 1/2 | 16 3/4 | 34200 | |
45812 | WONEG | 10 | 93 | 90 | 94 | 0 | ||||
45813 | WONEW | 2500 | 1.8750 | 1.9375 | 1.9375 | 1.8750 | 1.7500 | 1.9375 | 4500 | |
45814 | WONH | 0 | 0 | |||||||
45815 | WONK | 0 | 0 | |||||||
45816 | WONL | 0 | 0 | |||||||
45817 | WONN | 0 | 0 | |||||||
45818 | WONO | 0 | 0 | |||||||
45819 | WONS | 0 | 0 | |||||||
45820 | WONT | 0 | 0 | |||||||
45821 | WONX | 0 | 0 | |||||||
45822 | WOO | 0 | 22.34 | 22.45 | 22.45 | 22.24 | 0 | |||
45823 | WOOD | 15000 | 0.2200 | 0.2200 | 0.2300 | 0 | ||||
45824 | WOODD | 0 | 0 | |||||||
45825 | WOOPX | 0 | 18.88 | 18.88 | 18.88 | 0 | ||||
45826 | WOPE | 0 | 0 | |||||||
45827 | WORC | 2600 | 0.3437 | 0.3900 | 0.3900 | 0.3437 | 0.3437 | 0.4687 | 11100 | |
45828 | WORD | 65000 | 0.0200 | 0.0200 | 0.0600 | 0 | ||||
45829 | WORK | 3000 | 0.2500 | 0.0625 | 0.3750 | 0.0625 | 107800 | |||
45830 | WORKE | 0 | 0 | |||||||
45831 | WORKU | 0 | 0 | |||||||
45832 | WORL | 5000 | 0.0400 | 0.0400 | 0.0700 | 0 | ||||
45833 | WORXX | 0 | 0.25 | 4.97 | 4.93 | 17559 | ||||
45834 | WOSBX | 0 | 10.17 | 10.17 | 10.17 | 0 | ||||
45835 | WOTXX | 0 | 0.67 | 3.13 | 3.13 | 6501 | ||||
45836 | WOWE | 0 | 0 | |||||||
45837 | WOWEY | 0 | 11.0000 | 0 | ||||||
45838 | WPAC | 300 | 9 1/8 | 9 3/8 | 9 3/8 | 8 3/4 | 8 3/4 | 9 1/8 | 61700 | |
45839 | WPB | 0 | 12.69 | 12.62 | 12.72 | 12.61 | 0 | |||
45840 | WPCO | 0 | 0 | |||||||
45841 | WPEC | 3500 | 4 25/32 | 4 11/16 | 4 25/32 | 4 11/16 | 4 11/16 | 4 7/8 | 17000 | |
45842 | WPEMX | 0 | 12.70 | 12.70 | 12.70 | 0 | ||||
45843 | WPEN | 0 | 0 | |||||||
45844 | WPENO | 100 | 62.1000 | 0 | ||||||
45845 | WPGD | 0 | 0 | |||||||
45846 | WPGFX | 0 | 32.04 | 32.04 | 32.04 | 0 | ||||
45847 | WPGI | 100 | 13 | 13 | 13 1/8 | 0 | ||||
45848 | WPGQX | 0 | 8.26 | 8.26 | 8.26 | 0 | ||||
45849 | WPGRX | 0 | 145.81 | 145.81 | 145.81 | 0 | ||||
45850 | WPGVX | 0 | 9.25 | 9.25 | 9.25 | 0 | ||||
45851 | WPH | 1000 | 28 3/8 | 28 3/8 | 28 3/8 | 28 3/8 | 28 1/8 | 28 5/8 | 1500 | |
45852 | WPHC | 0 | 0 | |||||||
45853 | WPHI | 0 | 0 | |||||||
45854 | WPHL | 0 | 0 | |||||||
45855 | WPHN | 0 | 0 | |||||||
45856 | WPIC | 900 | 8 1/4 | 8 | 8 1/4 | 7 3/4 | 7 7/8 | 8 1/4 | 419500 | |
45857 | WPIEX | 0 | 16.92 | 16.92 | 16.92 | 0 | ||||
45858 | WPIVF | 0 | 0.5600 | 0 | ||||||
45859 | WPJBF | 0 | 20.9602 | 0 | ||||||
45860 | WPJPX | 0 | 8.21 | 8.21 | 8.21 | 0 | ||||
45861 | WPL | 0 | 0 | |||||||
45862 | WPLC | 0 | 0 | |||||||
45863 | WPMXX | 0 | 0.20 | 4.69 | 4.88 | 180 | ||||
45864 | WPNE | 10000 | 6 7/8 | 7 1/4 | 7 5/8 | 6 7/8 | 6 7/8 | 7 1/8 | 39000 | |
45865 | WPO | 100 | 303 1/4 | 345 3/4 | 355 | 0 | ||||
45866 | WPOA | 0 | 0 | |||||||
45867 | WPOB | 0 | 0 | |||||||
45868 | WPOC | 0 | 0 | |||||||
45869 | WPOD | 0 | 0 | |||||||
45870 | WPOE | 0 | 0 | |||||||
45871 | WPOF | 0 | 0 | |||||||
45872 | WPOG | 1000 | 2 31/32 | 2 31/32 | 3 1/32 | 2 7/8 | 2 15/16 | 3 | 111300 | |
45873 | WPOGP | 1600 | 9 3/4 | 9 1/2 | 11 | 0 | ||||
45874 | WPOGW | 7500 | 29/32 | 3/4 | 15/16 | 0 | ||||
45875 | WPOH | 0 | 0 | |||||||
45876 | WPOI | 0 | 0 | |||||||
45877 | WPOK | 0 | 0 | |||||||
45878 | WPOM | 0 | 0 | |||||||
45879 | WPOO | 0 | 0 | |||||||
45880 | WPOP | 0 | 0 | |||||||
45881 | WPOR | 0 | 0 | |||||||
45882 | WPOS | 0 | 0 | |||||||
45883 | WPOT | 0 | 0 | |||||||
45884 | WPOU | 0 | 0 | |||||||
45885 | WPOV | 0 | 0 | |||||||
45886 | WPOW | 0 | 0 | |||||||
45887 | WPOX | 0 | 0 | |||||||
45888 | WPOY | 0 | 0 | |||||||
45889 | WPP | 0 | 0 | |||||||
45890 | WPPAX | 0 | 11.10 | 11.10 | 11.65 | 0 | ||||
45891 | WPPG | 0 | 0 | |||||||
45892 | WPPGY | 2000 | 37 | 37 1/2 | 37 1/2 | 37 | 37 | 37 3/8 | 28700 | |
45893 | WPQIX | 0 | 10.57 | 10.57 | 11.10 | 0 | ||||
45894 | WPRCF | 0 | 0 | |||||||
45895 | WPREQ | 0 | 0 | |||||||
45896 | WPS | 100 | 28 7/8 | 28 3/4 | 29 1/4 | 2500 | ||||
45897 | WPSC | 0 | 0 | |||||||
45898 | WPSG | 0 | 0 | |||||||
45899 | WPSN | 400 | 29 1/4 | 28 7/8 | 29 1/2 | 28 7/8 | 29 1/4 | 29 1/2 | 147300 | |
45900 | WPSR | 0 | 0 | |||||||
45901 | WPST | 0 | 0 | |||||||
45902 | WPSVX | 0 | 14.89 | 14.89 | 14.89 | 0 | ||||
45903 | WPSXX | 0 | 0.29 | 4.44 | 4.59 | 1268 | ||||
45904 | WPTXX | 0 | 0.51 | 3.10 | 3.15 | 1119 | ||||
45905 | WPUSX | 0 | 10.63 | 10.63 | 11.16 | 0 | ||||
45906 | WPVCX | 0 | 16.17 | 16.17 | 16.17 | 0 | ||||
45907 | WPVLX | 0 | 12.18 | 12.18 | 12.18 | 0 | ||||
45908 | WPWR | 0 | 0 | |||||||
45909 | WPWRL | 100 | 69.7500 | 69.7500 | 69.7500 | 69.7500 | 100 | |||
45910 | WPWRM | 0 | 0 | |||||||
45911 | WQCEX | 0 | 14.79 | 14.79 | 14.79 | 0 | ||||
45912 | WQP | 800 | 25 | 25 | 25 | 25 | 800 | |||
45913 | WR | 300 | 31 1/4 | 31 3/8 | 31 3/8 | 31 1/4 | 31 1/8 | 31 1/2 | 13900 | |
45914 | WRA | 0 | 0 | |||||||
45915 | WRASX | 0 | 10.50 | 10.50 | 10.50 | 0 | ||||
45916 | WRC | 100 | 22 1/8 | 22 3/4 | 23 1/8 | 0 | ||||
45917 | WRCE | 0 | 0 | |||||||
45918 | WRCL | 0 | 0 | |||||||
45919 | WRCX | 0 | 0 | |||||||
45920 | WRE | 200 | 16 1/2 | 16 3/4 | 16 3/4 | 16 1/2 | 16 3/8 | 16 7/8 | 4000 | |
45921 | WREC | 5000 | 12.5000 | 0 | ||||||
45922 | WRER | 0 | 0 | |||||||
45923 | WRES | 0 | 0 | |||||||
45924 | WRGF | 400 | 7.0000 | 0 | ||||||
45925 | WRGIX | 0 | 11.44 | 11.44 | 11.44 | 0 | ||||
45926 | WRGRX | 0 | 20.98 | 20.98 | 20.98 | 0 | ||||
45927 | WRI | 200 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/2 | 39 1/4 | 39 3/4 | 200 | |
45928 | WRIA | 0 | 0 | |||||||
45929 | WRID | 0 | 0 | |||||||
45930 | WRII | 1000 | 2.1250 | 2.1250 | 2.1875 | 2.0625 | 2.0625 | 2.1250 | 12200 | |
45931 | WRIL | 0 | 0 | |||||||
45932 | WRIV | 0 | 0 | |||||||
45933 | WRLBX | 0 | 10.12 | 10.12 | 10.12 | 0 | ||||
45934 | WRLD | 2000 | 6 3/4 | 6 3/4 | 6 3/4 | 6 3/8 | 6 3/8 | 6 3/4 | 34600 | |
45935 | WRLS | 2000 | 5 5/16 | 5 1/16 | 5 9/16 | 5 | 5 3/16 | 5 5/16 | 639200 | |
45936 | WRMBX | 0 | 10.97 | 10.97 | 10.97 | 0 | ||||
45937 | WRN | 100 | 9 7/8 | 9 3/4 | 10 1/4 | 0 | ||||
45938 | WRNA | 0 | 0 | |||||||
45939 | WRNAO | 0 | 0 | |||||||
45940 | WRNAP | 0 | 0 | |||||||
45941 | WRNB | 500 | 14 7/8 | 14 1/4 | 14 7/8 | 14 1/4 | 14 1/2 | 14 7/8 | 16800 | |
45942 | WRNC | 0 | 0 | |||||||
45943 | WRND | 0 | 0 | |||||||
45944 | WRNL | 0 | 0 | |||||||
45945 | WRNO | 0 | 0 | |||||||
45946 | WRNR | 0 | 0 | |||||||
45947 | WRNRO | 100 | 64.5000 | 0 | ||||||
45948 | WRNRP | 200 | 61.5000 | 0 | ||||||
45949 | WRNS | 0 | 0 | |||||||
45950 | WRNT | 0 | 0 | |||||||
45951 | WRNW | 0 | 0 | |||||||
45952 | WRNY | 0 | 0 | |||||||
45953 | WRO | 2000 | 5/16 | 0 | ||||||
45954 | WROC | 2800 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.1000 | 2800 | |
45955 | WRP | 500 | 24 1/4 | 24 1/8 | 24 7/8 | 0 | ||||
45956 | WRPA | 0 | 0 | |||||||
45957 | WRPE | 0 | 0 | |||||||
45958 | WRPQ | 0 | 0 | |||||||
45959 | WRPp | 200 | 20 | 0 | ||||||
45960 | WRPpB | 1100 | 26 1/8 | 26 | 26 1/8 | 26 | 1300 | |||
45961 | WRRC | 10000 | 0.0001 | 0 | ||||||
45962 | WRS | 100 | 3 3/8 | 0 | ||||||
45963 | WRSD | 0 | 0 | |||||||
45964 | WRSI | 500 | 4 7/8 | 4 13/16 | 4 7/8 | 4 11/16 | 4 11/16 | 4 7/8 | 21800 | |
45965 | WRTC | 500 | 1.1875 | 1.1875 | 1.3125 | 0 | ||||
45966 | WRTEQ | 2000 | 0.0600 | 0.0900 | 0.1100 | 0.0600 | 0.0600 | 0.1000 | 58600 | |
45967 | WRTK | 10600 | 0.4000 | 0.5000 | 0.5000 | 0.4000 | 0.2500 | 1.0100 | 15600 | |
45968 | WRTRX | 0 | 18.56 | 18.56 | 18.56 | 0 | ||||
45969 | WRU | 0 | 35.14 | 35.23 | 35.26 | 35.06 | 0 | |||
45970 | WRVR | 0 | 0 | |||||||
45971 | WRpA | 400 | 24 1/2 | 24 1/2 | 24 5/8 | 24 1/4 | 3200 | |||
45972 | WRpB | 1000 | 26 1/8 | 26 1/8 | 26 5/8 | 26 1/8 | 14900 | |||
45973 | WS | 1500 | 2 5/8 | 2 3/8 | 2 3/4 | 0 | ||||
45974 | WSAU | 1400 | 19 7/8 | 20 | 20 | 19 3/4 | 19 3/4 | 20 | 67900 | |
45975 | WSB | 2800 | 4 3/4 | 4 7/16 | 4 3/4 | 4 7/16 | 3100 | |||
45976 | WSBC | 1000 | 30 3/8 | 29 3/4 | 30 1/2 | 29 3/4 | 29 3/4 | 30 1/2 | 8000 | |
45977 | WSBEX | 0 | 19.81 | 19.81 | 19.81 | 0 | ||||
45978 | WSBK | 0 | 0 | |||||||
45979 | WSBKA | 0 | 0 | |||||||
45980 | WSC | 100 | 187 | 0 | ||||||
45981 | WSCI | 1000 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 7/8 | 1000 | |
45982 | WSCS | 0 | 0 | |||||||
45983 | WSCVX | 0 | 13.94 | 13.94 | 13.94 | 0 | ||||
45984 | WSCY | 1000 | 0.0200 | 0.0200 | 0.0500 | 0 | ||||
45985 | WSDI | 1000 | 5 5/8 | 5 1/4 | 5 5/8 | 5 1/4 | 5 1/4 | 5 5/8 | 11800 | |
45986 | WSFC | 200 | 18.0000 | 17.0000 | 19.0000 | 0 | ||||
45987 | WSFI | 5000 | 0.2300 | 0.1600 | 0.2300 | 0 | ||||
45988 | WSFS | 400 | 10 3/8 | 10 1/4 | 10 5/8 | 10 1/4 | 10 3/8 | 10 1/2 | 65300 | |
45989 | WSGC | 800 | 33 3/4 | 33 1/2 | 34 1/2 | 33 | 33 3/4 | 33 7/8 | 273200 | |
45990 | WSGH | 0 | 0 | |||||||
45991 | WSH | 100 | 28 3/8 | 0 | ||||||
45992 | WSHI | 900 | 8 | 8 3/8 | 8 3/8 | 7 7/8 | 7 7/8 | 8 3/8 | 85600 | |
45993 | WSHL | 0 | 0 | |||||||
45994 | WSHT | 0 | 0 | |||||||
45995 | WSHYX | 0 | 8.84 | 8.84 | 8.84 | 0 | ||||
45996 | WSIGX | 0 | 9.83 | 9.83 | 9.83 | 0 | ||||
45997 | WSIS | 50000 | 0.0100 | 0 | ||||||
45998 | WSKI | 200 | 14 | 14 | 15 1/2 | 0 | ||||
45999 | WSL | 0 | 0 | |||||||
46000 | WSLA | 0 | 0 | |||||||
46001 | WSMM | 200 | 0.5625 | 0.5625 | 0.6875 | 0 | ||||
46002 | WSMP | 3500 | 7 3/8 | 7 1/4 | 7 3/8 | 7 1/8 | 7 1/8 | 7 3/4 | 25000 | |
46003 | WSNC | 0 | 0 | |||||||
46004 | WSNT | 93100 | 1.6250 | 1.5625 | 2.0000 | 0 | ||||
46005 | WSO | 500 | 25 3/8 | 0 | ||||||
46006 | WSO.B | 0 | 0 | |||||||
46007 | WSO/B | 500 | 25 1/4 | 0 | ||||||
46008 | WSOB | 0 | 0 | |||||||
46009 | WSOC | 0 | 0 | |||||||
46010 | WSOG | 0 | 0 | |||||||
46011 | WSOI | 0 | 0 | |||||||
46012 | WSOM | 0 | 0 | |||||||
46013 | WSON | 0 | 0 | |||||||
46014 | WSOR | 0 | 0 | |||||||
46015 | WSOS | 0 | 0 | |||||||
46016 | WSOW | 0 | 0 | |||||||
46017 | WSP | 0 | 0 | |||||||
46018 | WSP+ | 0 | 0 | |||||||
46019 | WSPC | 0 | 0 | |||||||
46020 | WSPR | 0 | 0 | |||||||
46021 | WSPp | 100 | 60 5/8 | 60 5/8 | 60 5/8 | 60 5/8 | 200 | |||
46022 | WSRS | 5000 | 0.0625 | 0.0625 | 0.3125 | 0 | ||||
46023 | WSSL | 0 | 0 | |||||||
46024 | WST | 500 | 28 1/8 | 28 | 28 1/4 | 28 | 27 7/8 | 28 1/4 | 1500 | |
46025 | WSTD | 1000 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 1000 | |
46026 | WSTE | 1300 | 1 19/64 | 1 5/16 | 1 3/8 | 1 9/32 | 1 9/32 | 1 11/32 | 134600 | |
46027 | WSTEG | 15 | 61 1/2 | 60 1/2 | 61 1/2 | 60 1/2 | 60 1/2 | 68 1/2 | 30 | |
46028 | WSTEL | 2 | 660 | 600 | 750 | 0 | ||||
46029 | WSTEU | 300 | 3 1/2 | 2 1/4 | 3 3/4 | 0 | ||||
46030 | WSTEW | 700 | 1/32 | 1/32 | 1/8 | 0 | ||||
46031 | WSTEZ | 700 | 1/32 | 1/32 | 1/16 | 0 | ||||
46032 | WSTF | 0 | 0 | |||||||
46033 | WSTFX | 0 | 9.87 | 9.87 | 9.87 | 0 | ||||
46034 | WSTL | 3000 | 23 5/8 | 22 7/8 | 23 7/8 | 22 5/8 | 23 5/8 | 23 3/4 | 819300 | |
46035 | WSTM | 1000 | 9 1/4 | 9 1/2 | 9 1/2 | 9 1/8 | 9 1/8 | 9 3/8 | 83200 | |
46036 | WSTN | 100 | 2.7500 | 0 | ||||||
46037 | WSTNA | 700 | 3 3/4 | 3 3/4 | 3 3/4 | 3 3/4 | 3 5/8 | 3 7/8 | 2700 | |
46038 | WSTP | 0 | 0 | |||||||
46039 | WSTQ | 0 | 0 | |||||||
46040 | WSTQC | 0 | 0 | |||||||
46041 | WSTR | 700 | 17 5/8 | 17 3/4 | 17 3/4 | 17 3/8 | 17 1/4 | 17 3/4 | 1800 | |
46042 | WSTT | 0 | 0 | |||||||
46043 | WSTWX | 0 | 0 | |||||||
46044 | WSVLA | 1000 | 0.0100 | 0 | ||||||
46045 | WSW | 0 | 0 | |||||||
46046 | WSWG | 0 | 0 | |||||||
46047 | WSX | 0 | 461.96 | 463.45 | 464.53 | 460.83 | 0 | |||
46048 | WTAZX | 0 | 10.65 | 10.65 | 11.15 | 0 | ||||
46049 | WTBA | 13500 | 11.8750 | 0 | ||||||
46050 | WTBK | 2000 | 2 11/16 | 2 3/4 | 2 3/4 | 2 5/8 | 2 5/8 | 2 3/4 | 8000 | |
46051 | WTBPX | 0 | 14.77 | 14.77 | 15.47 | 0 | ||||
46052 | WTC | 0 | 0 | |||||||
46053 | WTCC | 0 | 0 | |||||||
46054 | WTCI | 5000 | 2.1250 | 0 | ||||||
46055 | WTCN | 0 | 0 | |||||||
46056 | WTCO | 300 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.5000 | 300 | |
46057 | WTDI | 1000 | 2 9/32 | 2 1/2 | 2 5/8 | 2 1/4 | 2 1/4 | 2 3/8 | 191200 | |
46058 | WTEC | 300 | 14 3/8 | 14 5/8 | 14 3/4 | 14 3/8 | 14 3/8 | 14 1/2 | 55700 | |
46059 | WTEIX | 0 | 13.44 | 13.44 | 13.44 | 0 | ||||
46060 | WTEK | 2000 | 1 7/8 | 1 7/8 | 1 7/8 | 1 7/8 | 1 3/4 | 1 15/16 | 2000 | |
46061 | WTER | 3500 | 0.2400 | 0.1875 | 0.2400 | 0 | ||||
46062 | WTFU | 0 | 0 | |||||||
46063 | WTGNX | 0 | 15.62 | 15.62 | 15.62 | 0 | ||||
46064 | WTHG | 200 | 20 1/8 | 20 | 20 1/4 | 20 | 19 7/8 | 20 1/8 | 228500 | |
46065 | WTHR | 0 | 0 | |||||||
46066 | WTI | 55000 | 16 1/2 | 16 1/2 | 16 1/2 | 16 1/2 | 16 3/8 | 16 3/4 | 55800 | |
46067 | WTIBX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
46068 | WTID | 0 | 0 | |||||||
46069 | WTIL | 0 | 0 | |||||||
46070 | WTIR | 0 | 0 | |||||||
46071 | WTKVF | 0 | 0.0800 | 0 | ||||||
46072 | WTLK | 6000 | 10 | 10 1/4 | 10 1/4 | 9 3/4 | 9 3/4 | 10 1/4 | 21700 | |
46073 | WTLTX | 0 | 10.15 | 10.15 | 10.15 | 0 | ||||
46074 | WTMGX | 0 | 23.27 | 23.27 | 23.27 | 0 | ||||
46075 | WTMO | 300 | 8.7500 | 8.0000 | 8.7500 | 0 | ||||
46076 | WTMVX | 0 | 19.49 | 19.49 | 19.49 | 0 | ||||
46077 | WTMXX | 0 | 0.52 | 2.92 | 2.97 | 2324 | ||||
46078 | WTNG | 0 | 0 | |||||||
46079 | WTNGF | 0 | 0.1000 | 0 | ||||||
46080 | WTNY | 200 | 35 | 35 1/4 | 35 1/2 | 35 | 35 | 35 1/2 | 11500 | |
46081 | WTORX | 0 | 16.68 | 16.68 | 17.47 | 0 | ||||
46082 | WTOXX | 0 | 0.45 | 4.62 | 4.74 | 13877 | ||||
46083 | WTR | 100 | 25 3/4 | 25 1/4 | 25 7/8 | 0 | ||||
46084 | WTRBX | 0 | 12.69 | 12.69 | 12.69 | 0 | ||||
46085 | WTRG | 0 | 0 | |||||||
46086 | WTRL | 0 | 0 | |||||||
46087 | WTRN | 1000 | 73.5000 | 0 | ||||||
46088 | WTRP | 0 | 0 | |||||||
46089 | WTRS | 500 | 4 5/8 | 4 5/8 | 5 | 0 | ||||
46090 | WTS | 100 | 22 3/8 | 21 3/4 | 22 1/2 | 0 | ||||
46091 | WTSCX | 0 | 22.45 | 22.45 | 22.45 | 0 | ||||
46092 | WTSE | 0 | 0 | |||||||
46093 | WTSL | 0 | 0 | |||||||
46094 | WTSLA | 100 | 21 3/4 | 23 1/4 | 24 1/2 | 20 1/2 | 21 1/2 | 21 3/4 | 802000 | |
46095 | WTSM | 2000 | 1 | 15/16 | 1 1/16 | 15/16 | 7/8 | 1 | 33500 | |
46096 | WTSMW | 2000 | 1/4 | 1/8 | 5/16 | 0 | ||||
46097 | WTSO | 0 | 0 | |||||||
46098 | WTSS | 0 | 0 | |||||||
46099 | WTST | 0 | 0 | |||||||
46100 | WTSTX | 0 | 9.67 | 9.67 | 9.67 | 0 | ||||
46101 | WTT | 1000 | 10 1/4 | 9 7/8 | 10 1/4 | 0 | ||||
46102 | WTTA | 0 | 0 | |||||||
46103 | WTTC | 0 | 0 | |||||||
46104 | WTTR | 0 | 0 | |||||||
46105 | WTTY | 0 | 0 | |||||||
46106 | WTTw | 200 | 15 1/2 | 15 1/4 | 15 5/8 | 0 | ||||
46107 | WTU | 900 | 18 7/8 | 18 5/8 | 19 | 18 5/8 | 4300 | |||
46108 | WTUXX | 0 | 0.41 | 4.58 | 4.71 | 3838 | ||||
46109 | WTX | 1300 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/4 | 8 1/8 | 8 1/2 | 1300 | |
46110 | WTXD | 0 | 0 | |||||||
46111 | WTXF | 0 | 0 | |||||||
46112 | WTXM | 0 | 0 | |||||||
46113 | WTXQ | 0 | 0 | |||||||
46114 | WTXU | 0 | 0 | |||||||
46115 | WTXUN | 700 | 65.7200 | 0 | ||||||
46116 | WTXUO | 0 | 0 | |||||||
46117 | WTY | 0 | 0 | |||||||
46118 | WTZR | 0 | 0 | |||||||
46119 | WTZRA | 6000 | 1 5/8 | 1 7/8 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 374100 | |
46120 | WUCC | 1000 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.1250 | 0.6250 | 1000 | |
46121 | WUDS | 1500 | 1.8750 | 1.8750 | 2.5000 | 0 | ||||
46122 | WUDSP | 300 | 1.6250 | 1.6250 | 2.0000 | 0 | ||||
46123 | WUFAX | 0 | 12.68 | 12.68 | 13.42 | 0 | ||||
46124 | WUFBX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
46125 | WUFCX | 0 | 12.67 | 12.67 | 12.67 | 0 | ||||
46126 | WUFFX | 0 | 12.68 | 12.68 | 12.81 | 0 | ||||
46127 | WURT | 900 | 0.0100 | 0 | ||||||
46128 | WUSXX | 0 | 0.83 | 4.80 | 4.78 | 613 | ||||
46129 | WVALX | 0 | 21.48 | 21.48 | 21.48 | 0 | ||||
46130 | WVAW | 0 | 0 | |||||||
46131 | WVFC | 400 | 23 | 23 3/4 | 23 3/4 | 23 | 23 | 23 3/4 | 5200 | |
46132 | WVPTF | 0 | 0 | |||||||
46133 | WVQ | 200 | 25 | 0 | ||||||
46134 | WVTK | 0 | 0 | |||||||
46135 | WVVI | 500 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 2 3/4 | 3 1/2 | 500 | |
46136 | WW | 500 | 40 | 38 3/4 | 39 3/8 | 0 | ||||
46137 | WWC | 300 | 1/16 | 1/32 | 1/4 | 0 | ||||
46138 | WWCA | 200 | 3/32 | 0 | ||||||
46139 | WWCI | 2000 | 0.1875 | 0.1875 | 0.5000 | 0 | ||||
46140 | WWCL | 25000 | 0.1562 | 0.0700 | 0.2000 | 0 | ||||
46141 | WWDI | 1000 | 1.0625 | 0.9375 | 1.0625 | 0.9375 | 0.7500 | 1.0625 | 2000 | |
46142 | WWEN | 0 | 0 | |||||||
46143 | WWES | 500 | 4 7/8 | 5 | 5 | 4 7/8 | 4 3/4 | 5 | 1500 | |
46144 | WWESU | 500 | 5 15/16 | 5 7/8 | 6 | 5 5/8 | 5 7/8 | 6 | 24300 | |
46145 | WWESW | 100 | 1 1/16 | 11/16 | 1 1/16 | 0 | ||||
46146 | WWFC | 200 | 15 | 15 | 15 | 15 | 15 | 16 | 200 | |
46147 | WWI | 0 | 0 | |||||||
46148 | WWLI | 2000 | 1 7/8 | 2 | 2 | 1 7/8 | 1 7/8 | 2 1/8 | 5200 | |
46149 | WWLIW | 1000 | 3/16 | 3/16 | 11/32 | 0 | ||||
46150 | WWOBX | 0 | 10.36 | 10.36 | 10.36 | 0 | ||||
46151 | WWP | 4600 | 18 1/8 | 18 5/8 | 19 1/8 | 0 | ||||
46152 | WWPA | 0 | 0 | |||||||
46153 | WWPB | 0 | 0 | |||||||
46154 | WWPC | 0 | 0 | |||||||
46155 | WWPCO | 0 | 0 | |||||||
46156 | WWPCP | 0 | 0 | |||||||
46157 | WWPD | 0 | 0 | |||||||
46158 | WWPI | 0 | 0 | |||||||
46159 | WWPR | 0 | 0 | |||||||
46160 | WWRC | 0 | 0 | |||||||
46161 | WWST | 2500 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.3125 | 2500 | |
46162 | WWTK | 5000 | 0.2100 | 0.3125 | 0.3750 | 1992500 | ||||
46163 | WWTR | 100 | 18 1/2 | 17 3/4 | 18 1/2 | 17 3/4 | 17 1/2 | 18 1/2 | 9300 | |
46164 | WWTV | 0 | 0 | |||||||
46165 | WWU | 0 | 0 | |||||||
46166 | WWVY | 400 | 58.0000 | 0 | ||||||
46167 | WWW | 100 | 26 3/8 | 26 1/8 | 26 5/8 | 0 | ||||
46168 | WWWA | 0 | 0 | |||||||
46169 | WWWB | 0 | 0 | |||||||
46170 | WWWC | 0 | 0 | |||||||
46171 | WWWE | 0 | 0 | |||||||
46172 | WWWG | 0 | 0 | |||||||
46173 | WWWI | 0 | 0 | |||||||
46174 | WWWR | 0 | 0 | |||||||
46175 | WWWY | 0 | 0 | |||||||
46176 | WWWw | 0 | 23 1/8 | 23 7/8 | 0 | |||||
46177 | WWY | 2800 | 59 3/8 | 59 3/4 | 59 3/4 | 59 1/4 | 58 1/8 | 59 1/4 | 4100 | |
46178 | WWYB | 0 | 0 | |||||||
46179 | WWYG | 0 | 0 | |||||||
46180 | WWYR | 0 | 0 | |||||||
46181 | WWYWB | 700 | 59.3750 | 0 | ||||||
46182 | WWYX | 0 | 0 | |||||||
46183 | WX | 1500 | 18 1/4 | 18 5/8 | 18 3/4 | 18 1/8 | 18 | 18 1/2 | 46300 | |
46184 | WXE | 0 | 8.21 | 8.19 | 8.25 | 8.13 | 0 | |||
46185 | WXFD | 1100 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1100 | |||
46186 | WXI | 0 | 12.13 | 12.16 | 12.25 | 11.95 | 0 | |||
46187 | WXN | 0 | 61.15 | 61.03 | 61.15 | 60.53 | 0 | |||
46188 | WY | 100 | 46 5/8 | 46 5/8 | 46 3/4 | 46 3/8 | 46 1/8 | 46 1/2 | 6400 | |
46189 | WYBP | 1000 | 32.8750 | 32.5000 | 33.7500 | 0 | ||||
46190 | WYDM | 0 | 0 | |||||||
46191 | WYL | 200 | 35 3/8 | 36 | 36 | 35 3/8 | 35 3/8 | 35 3/4 | 500 | |
46192 | WYLE | 0 | 0 | |||||||
46193 | WYLG | 0 | 0 | |||||||
46194 | WYLH | 0 | 0 | |||||||
46195 | WYLK | 0 | 0 | |||||||
46196 | WYLL | 0 | 0 | |||||||
46197 | WYLS | 0 | 0 | |||||||
46198 | WYLT | 0 | 0 | |||||||
46199 | WYLW | 0 | 0 | |||||||
46200 | WYMN | 800 | 21 1/4 | 21 3/4 | 22 | 21 1/4 | 21 1/4 | 21 3/8 | 138500 | |
46201 | WYN | 100 | 19 7/8 | 19 3/8 | 19 3/4 | 0 | ||||
46202 | WYNC | 0 | 0 | |||||||
46203 | WYNE | 1000 | 14 9/16 | 14 3/4 | 14 3/4 | 14 9/16 | 14 1/2 | 14 7/8 | 10000 | |
46204 | WYNG | 0 | 0 | |||||||
46205 | WYNI | 0 | 0 | |||||||
46206 | WYNL | 0 | 0 | |||||||
46207 | WYNM | 0 | 0 | |||||||
46208 | WYNN | 0 | 0 | |||||||
46209 | WYNQ | 0 | 0 | |||||||
46210 | WYNR | 0 | 0 | |||||||
46211 | WYNT | 0 | 0 | |||||||
46212 | WYNX | 0 | 0 | |||||||
46213 | WYS | 0 | 0 | |||||||
46214 | WYX | 0 | 64.24 | 64.03 | 64.29 | 63.61 | 0 | |||
46215 | WZITF | 0 | 0 | |||||||
46216 | WZR | 500 | 16 5/8 | 17 1/8 | 17 3/4 | 0 | ||||
46217 | WZRC | 0 | 0 | |||||||
46218 | WZRP | 0 | 0 | |||||||
46219 | WZRR | 0 | 0 | |||||||
46220 | X | 2000 | 30 3/8 | 30 1/2 | 30 7/8 | 30 3/8 | 30 1/8 | 30 5/8 | 3500 | |
46221 | X-ACC | 0 | 0 | |||||||
46222 | X-AMC | 0 | 0 | |||||||
46223 | X-CCP | 0 | 0 | |||||||
46224 | X-GAF | 0 | 0 | |||||||
46225 | X-LVI | 0 | 0 | |||||||
46226 | X-PN | 0 | 0 | |||||||
46227 | X.AAC | 0 | 0 | |||||||
46228 | X.AAD | 0 | 0 | |||||||
46229 | X.AAX | 0 | 0 | |||||||
46230 | X.ABC | 0 | 0 | |||||||
46231 | X.ABM | 0 | 0 | |||||||
46232 | X.ABO | 0 | 0 | |||||||
46233 | X.ACA | 0 | 0 | |||||||
46234 | X.ACT | 0 | 0 | |||||||
46235 | X.ADP | 0 | 0 | |||||||
46236 | X.AEC | 0 | 0 | |||||||
46237 | X.AFG | 0 | 0 | |||||||
46238 | X.AGI | 0 | 0 | |||||||
46239 | X.AGY | 0 | 0 | |||||||
46240 | X.AIM | 0 | 0 | |||||||
46241 | X.ALD | 0 | 0 | |||||||
46242 | X.ALG | 0 | 0 | |||||||
46243 | X.ALI | 0 | 0 | |||||||
46244 | X.ALL | 0 | 0 | |||||||
46245 | X.ALS | 0 | 0 | |||||||
46246 | X.AMD | 0 | 0 | |||||||
46247 | X.AMF | 0 | 0 | |||||||
46248 | X.AMT | 0 | 0 | |||||||
46249 | X.ANW | 0 | 0 | |||||||
46250 | X.AOA | 0 | 0 | |||||||
46251 | X.ARC | 0 | 0 | |||||||
46252 | X.ARG | 0 | 0 | |||||||
46253 | X.ASM | 0 | 0 | |||||||
46254 | X.ATB | 0 | 0 | |||||||
46255 | X.ATC | 0 | 0 | |||||||
46256 | X.AVS | 0 | 0 | |||||||
46257 | X.AWS | 0 | 0 | |||||||
46258 | X.AWY | 0 | 0 | |||||||
46259 | X.AZB | 0 | 0 | |||||||
46260 | X.BAH | 0 | 0 | |||||||
46261 | X.BAR | 0 | 0 | |||||||
46262 | X.BBB | 0 | 0 | |||||||
46263 | X.BBF | 0 | 0 | |||||||
46264 | X.BBG | 0 | 0 | |||||||
46265 | X.BCB | 0 | 0 | |||||||
46266 | X.BCI | 0 | 0 | |||||||
46267 | X.BDB | 0 | 0 | |||||||
46268 | X.BDC | 0 | 0 | |||||||
46269 | X.BGP | 0 | 0 | |||||||
46270 | X.BJC | 0 | 0 | |||||||
46271 | X.BKU | 0 | 0 | |||||||
46272 | X.BLC | 0 | 0 | |||||||
46273 | X.BPC | 0 | 0 | |||||||
46274 | X.BRC | 0 | 0 | |||||||
46275 | X.BRG | 0 | 0 | |||||||
46276 | X.BRH | 0 | 0 | |||||||
46277 | X.BRW | 0 | 0 | |||||||
46278 | X.BTL | 0 | 0 | |||||||
46279 | X.BUC | 0 | 0 | |||||||
46280 | X.BUM | 0 | 0 | |||||||
46281 | X.BVM | 0 | 0 | |||||||
46282 | X.BVS | 0 | 0 | |||||||
46283 | X.BWL | 0 | 0 | |||||||
46284 | X.CAA | 0 | 0 | |||||||
46285 | X.CAC | 0 | 0 | |||||||
46286 | X.CAL | 0 | 0 | |||||||
46287 | X.CAP | 0 | 0 | |||||||
46288 | X.CBC | 0 | 0 | |||||||
46289 | X.CBR | 0 | 0 | |||||||
46290 | X.CCN | 0 | 0 | |||||||
46291 | X.CCS | 0 | 0 | |||||||
46292 | X.CDP | 0 | 0 | |||||||
46293 | X.CEP | 0 | 0 | |||||||
46294 | X.CER | 0 | 0 | |||||||
46295 | X.CET | 0 | 0 | |||||||
46296 | X.CFV | 0 | 0 | |||||||
46297 | X.CFZ | 0 | 0 | |||||||
46298 | X.CGO | 0 | 0 | |||||||
46299 | X.CGX | 0 | 0 | |||||||
46300 | X.CHN | 0 | 0 | |||||||
46301 | X.CHT | 0 | 0 | |||||||
46302 | X.CIV | 0 | 0 | |||||||
46303 | X.CJU | 0 | 0 | |||||||
46304 | X.CKE | 0 | 0 | |||||||
46305 | X.CKI | 0 | 0 | |||||||
46306 | X.CLF | 0 | 0 | |||||||
46307 | X.CLI | 0 | 0 | |||||||
46308 | X.CLY | 0 | 0 | |||||||
46309 | X.CMD | 0 | 0 | |||||||
46310 | X.CMI | 0 | 0 | |||||||
46311 | X.CMM | 0 | 0 | |||||||
46312 | X.CNK | 0 | 0 | |||||||
46313 | X.CNN | 0 | 0 | |||||||
46314 | X.COA | 0 | 0 | |||||||
46315 | X.COB | 0 | 0 | |||||||
46316 | X.COI | 0 | 0 | |||||||
46317 | X.COX | 0 | 0 | |||||||
46318 | X.CPA | 0 | 0 | |||||||
46319 | X.CPD | 0 | 0 | |||||||
46320 | X.CPE | 0 | 0 | |||||||
46321 | X.CPL | 0 | 0 | |||||||
46322 | X.CRG | 0 | 0 | |||||||
46323 | X.CRL | 0 | 0 | |||||||
46324 | X.CRN | 0 | 0 | |||||||
46325 | X.CSC | 0 | 0 | |||||||
46326 | X.CSS | 0 | 0 | |||||||
46327 | X.CSU | 0 | 0 | |||||||
46328 | X.CSZ | 0 | 0 | |||||||
46329 | X.CTS | 0 | 0 | |||||||
46330 | X.CWL | 0 | 0 | |||||||
46331 | X.CYP | 0 | 0 | |||||||
46332 | X.DAL | 0 | 0 | |||||||
46333 | X.DAN | 0 | 0 | |||||||
46334 | X.DDI | 0 | 0 | |||||||
46335 | X.DET | 0 | 0 | |||||||
46336 | X.DHL | 0 | 0 | |||||||
46337 | X.DKC | 0 | 0 | |||||||
46338 | X.DMH | 0 | 0 | |||||||
46339 | X.DMP | 0 | 0 | |||||||
46340 | X.DOP | 0 | 0 | |||||||
46341 | X.DPI | 0 | 0 | |||||||
46342 | X.DRC | 0 | 0 | |||||||
46343 | X.DUA | 0 | 0 | |||||||
46344 | X.EIB | 0 | 0 | |||||||
46345 | X.EST | 0 | 0 | |||||||
46346 | X.EXV | 0 | 0 | |||||||
46347 | X.EYE | 0 | 0 | |||||||
46348 | X.EYG | 0 | 0 | |||||||
46349 | X.FFI | 0 | 0 | |||||||
46350 | X.FFL | 0 | 0 | |||||||
46351 | X.FIN | 0 | 0 | |||||||
46352 | X.FIV | 0 | 0 | |||||||
46353 | X.FML | 0 | 0 | |||||||
46354 | X.FMS | 0 | 0 | |||||||
46355 | X.FOR | 0 | 0 | |||||||
46356 | X.FRM | 0 | 0 | |||||||
46357 | X.FRY | 0 | 0 | |||||||
46358 | X.FSV | 0 | 0 | |||||||
46359 | X.FTZ | 0 | 0 | |||||||
46360 | X.GAA | 0 | 0 | |||||||
46361 | X.GAB | 0 | 0 | |||||||
46362 | X.GAF | 0 | 0 | |||||||
46363 | X.GCC | 0 | 0 | |||||||
46364 | X.GCM | 0 | 0 | |||||||
46365 | X.GEN | 0 | 0 | |||||||
46366 | X.GFC | 0 | 0 | |||||||
46367 | X.GLD | 0 | 0 | |||||||
46368 | X.GLT | 0 | 0 | |||||||
46369 | X.GMD | 0 | 0 | |||||||
46370 | X.GMR | 0 | 0 | |||||||
46371 | X.GMS | 0 | 0 | |||||||
46372 | X.GPA | 0 | 0 | |||||||
46373 | X.GRD | 0 | 0 | |||||||
46374 | X.GSN | 0 | 0 | |||||||
46375 | X.GSS | 0 | 0 | |||||||
46376 | X.GST | 0 | 0 | |||||||
46377 | X.HAT | 0 | 0 | |||||||
46378 | X.HBQ | 0 | 0 | |||||||
46379 | X.HCD | 0 | 0 | |||||||
46380 | X.HCG | 0 | 0 | |||||||
46381 | X.HCT | 0 | 0 | |||||||
46382 | X.HEM | 0 | 0 | |||||||
46383 | X.HER | 0 | 0 | |||||||
46384 | X.HII | 0 | 0 | |||||||
46385 | X.HMB | 0 | 0 | |||||||
46386 | X.HMC | 0 | 0 | |||||||
46387 | X.HNS | 0 | 0 | |||||||
46388 | X.HNT | 0 | 0 | |||||||
46389 | X.HOM | 0 | 0 | |||||||
46390 | X.HPF | 0 | 0 | |||||||
46391 | X.HRS | 0 | 0 | |||||||
46392 | X.HRT | 0 | 0 | |||||||
46393 | X.HSG | 0 | 0 | |||||||
46394 | X.HVF | 0 | 0 | |||||||
46395 | X.IDM | 0 | 0 | |||||||
46396 | X.IND | 0 | 0 | |||||||
46397 | X.INS | 0 | 0 | |||||||
46398 | X.ISP | 0 | 0 | |||||||
46399 | X.ITE | 0 | 0 | |||||||
46400 | X.ITG | 0 | 0 | |||||||
46401 | X.ITH | 0 | 0 | |||||||
46402 | X.IWL | 0 | 0 | |||||||
46403 | X.IXC | 0 | 0 | |||||||
46404 | X.IXP | 0 | 0 | |||||||
46405 | X.JBF | 0 | 0 | |||||||
46406 | X.JBP | 0 | 0 | |||||||
46407 | X.JED | 0 | 0 | |||||||
46408 | X.JHM | 0 | 0 | |||||||
46409 | X.JLR | 0 | 0 | |||||||
46410 | X.JMS | 0 | 0 | |||||||
46411 | X.JPS | 0 | 0 | |||||||
46412 | X.JSC | 0 | 0 | |||||||
46413 | X.KAX | 0 | 0 | |||||||
46414 | X.KBW | 0 | 0 | |||||||
46415 | X.KEI | 0 | 0 | |||||||
46416 | X.KFI | 0 | 0 | |||||||
46417 | X.KIA | 0 | 0 | |||||||
46418 | X.KKR | 0 | 0 | |||||||
46419 | X.KLS | 0 | 0 | |||||||
46420 | X.KOH | 0 | 0 | |||||||
46421 | X.KOP | 0 | 0 | |||||||
46422 | X.KPM | 0 | 0 | |||||||
46423 | X.KPS | 0 | 0 | |||||||
46424 | X.KSP | 0 | 0 | |||||||
46425 | X.LAB | 0 | 0 | |||||||
46426 | X.LAS | 0 | 0 | |||||||
46427 | X.LFC | 0 | 0 | |||||||
46428 | X.LGP | 0 | 0 | |||||||
46429 | X.LII | 0 | 0 | |||||||
46430 | X.LJS | 0 | 0 | |||||||
46431 | X.LMG | 0 | 0 | |||||||
46432 | X.LMH | 0 | 0 | |||||||
46433 | X.LMR | 0 | 0 | |||||||
46434 | X.LOL | 0 | 0 | |||||||
46435 | X.LON | 0 | 0 | |||||||
46436 | X.LVI | 0 | 0 | |||||||
46437 | X.LZF | 0 | 0 | |||||||
46438 | X.MAF | 0 | 0 | |||||||
46439 | X.MAJ | 0 | 0 | |||||||
46440 | X.MCC | 0 | 0 | |||||||
46441 | X.MCK | 0 | 0 | |||||||
46442 | X.MCL | 0 | 0 | |||||||
46443 | X.MCT | 0 | 0 | |||||||
46444 | X.MCV | 0 | 0 | |||||||
46445 | X.MDA | 0 | 0 | |||||||
46446 | X.MGS | 0 | 0 | |||||||
46447 | X.MHC | 0 | 0 | |||||||
46448 | X.MKY | 0 | 0 | |||||||
46449 | X.MLI | 0 | 0 | |||||||
46450 | X.MML | 0 | 0 | |||||||
46451 | X.MMS | 0 | 0 | |||||||
46452 | X.MOA | 0 | 0 | |||||||
46453 | X.MRW | 0 | 0 | |||||||
46454 | X.MST | 0 | 0 | |||||||
46455 | X.MTR | 0 | 0 | |||||||
46456 | X.MTS | 0 | 0 | |||||||
46457 | X.MVE | 0 | 0 | |||||||
46458 | X.MWD | 0 | 0 | |||||||
46459 | X.NAC | 0 | 0 | |||||||
46460 | X.NCL | 0 | 0 | |||||||
46461 | X.NEL | 0 | 0 | |||||||
46462 | X.NEM | 0 | 0 | |||||||
46463 | X.NEO | 0 | 0 | |||||||
46464 | X.NEW | 0 | 0 | |||||||
46465 | X.NFL | 0 | 0 | |||||||
46466 | X.NLI | 0 | 0 | |||||||
46467 | X.NMI | 0 | 0 | |||||||
46468 | X.NML | 0 | 0 | |||||||
46469 | X.NNP | 0 | 0 | |||||||
46470 | X.NRU | 0 | 0 | |||||||
46471 | X.NUG | 0 | 0 | |||||||
46472 | X.NUQ | 0 | 0 | |||||||
46473 | X.NVF | 0 | 0 | |||||||
46474 | X.NWD | 0 | 0 | |||||||
46475 | X.NYI | 0 | 0 | |||||||
46476 | X.OCW | 0 | 0 | |||||||
46477 | X.OGI | 0 | 0 | |||||||
46478 | X.OGS | 0 | 0 | |||||||
46479 | X.OHO | 0 | 0 | |||||||
46480 | X.OPY | 0 | 0 | |||||||
46481 | X.OSS | 0 | 0 | |||||||
46482 | X.PBE | 0 | 0 | |||||||
46483 | X.PCD | 0 | 0 | |||||||
46484 | X.PCE | 0 | 0 | |||||||
46485 | X.PCS | 0 | 0 | |||||||
46486 | X.PEA | 0 | 0 | |||||||
46487 | X.PFC | 0 | 0 | |||||||
46488 | X.PFS | 0 | 0 | |||||||
46489 | X.PGC | 0 | 0 | |||||||
46490 | X.PGS | 0 | 0 | |||||||
46491 | X.PHA | 0 | 0 | |||||||
46492 | X.PIC | 0 | 0 | |||||||
46493 | X.PII | 0 | 0 | |||||||
46494 | X.PKC | 0 | 0 | |||||||
46495 | X.PLD | 0 | 0 | |||||||
46496 | X.PMK | 0 | 0 | |||||||
46497 | X.PML | 0 | 0 | |||||||
46498 | X.PMN | 0 | 0 | |||||||
46499 | X.PMT | 0 | 0 | |||||||
46500 | X.PN | 0 | 0 | |||||||
46501 | X.PNS | 0 | 0 | |||||||
46502 | X.PNT | 0 | 0 | |||||||
46503 | X.PPT | 0 | 0 | |||||||
46504 | X.PRG | 0 | 0 | |||||||
46505 | X.PRI | 0 | 0 | |||||||
46506 | X.PRY | 0 | 0 | |||||||
46507 | X.PSI | 0 | 0 | |||||||
46508 | X.PSK | 0 | 0 | |||||||
46509 | X.PSP | 0 | 0 | |||||||
46510 | X.PWH | 0 | 0 | |||||||
46511 | X.PYR | 0 | 0 | |||||||
46512 | X.RBX | 0 | 0 | |||||||
46513 | X.RCM | 0 | 0 | |||||||
46514 | X.REE | 0 | 0 | |||||||
46515 | X.REG | 0 | 0 | |||||||
46516 | X.RET | 0 | 0 | |||||||
46517 | X.RG | 0 | 0 | |||||||
46518 | X.RHC | 0 | 0 | |||||||
46519 | X.RIK | 0 | 0 | |||||||
46520 | X.RRI | 0 | 0 | |||||||
46521 | X.RST | 0 | 0 | |||||||
46522 | X.RVL | 0 | 0 | |||||||
46523 | X.SAB | 0 | 0 | |||||||
46524 | X.SAG | 0 | 0 | |||||||
46525 | X.SBD | 0 | 0 | |||||||
46526 | X.SBL | 0 | 0 | |||||||
46527 | X.SBT | 0 | 0 | |||||||
46528 | X.SCC | 0 | 0 | |||||||
46529 | X.SCK | 0 | 0 | |||||||
46530 | X.SDE | 0 | 0 | |||||||
46531 | X.SEL | 0 | 0 | |||||||
46532 | X.SEV | 0 | 0 | |||||||
46533 | X.SFA | 0 | 0 | |||||||
46534 | X.SFC | 0 | 0 | |||||||
46535 | X.SFL | 0 | 0 | |||||||
46536 | X.SFM | 0 | 0 | |||||||
46537 | X.SIF | 0 | 0 | |||||||
46538 | X.SIL | 0 | 0 | |||||||
46539 | X.SKG | 0 | 0 | |||||||
46540 | X.SKT | 0 | 0 | |||||||
46541 | X.SLK | 0 | 0 | |||||||
46542 | X.SLY | 0 | 0 | |||||||
46543 | X.SMA | 0 | 0 | |||||||
46544 | X.SMY | 0 | 0 | |||||||
46545 | X.SRM | 0 | 0 | |||||||
46546 | X.SST | 0 | 0 | |||||||
46547 | X.SSV | 0 | 0 | |||||||
46548 | X.STN | 0 | 0 | |||||||
46549 | X.STO | 0 | 0 | |||||||
46550 | X.STR | 0 | 0 | |||||||
46551 | X.SUI | 0 | 0 | |||||||
46552 | X.SUM | 0 | 0 | |||||||
46553 | X.SVA | 0 | 0 | |||||||
46554 | X.SWI | 0 | 0 | |||||||
46555 | X.TBL | 0 | 0 | |||||||
46556 | X.TCI | 0 | 0 | |||||||
46557 | X.TEC | 0 | 0 | |||||||
46558 | X.TFS | 0 | 0 | |||||||
46559 | X.TGX | 0 | 0 | |||||||
46560 | X.TIA | 0 | 0 | |||||||
46561 | X.TLC | 0 | 0 | |||||||
46562 | X.TMC | 0 | 0 | |||||||
46563 | X.TMP | 0 | 0 | |||||||
46564 | X.TMX | 0 | 0 | |||||||
46565 | X.TRA | 0 | 0 | |||||||
46566 | X.TRO | 0 | 0 | |||||||
46567 | X.TRS | 0 | 0 | |||||||
46568 | X.TRW | 0 | 0 | |||||||
46569 | X.TST | 0 | 0 | |||||||
46570 | X.UAT | 0 | 0 | |||||||
46571 | X.UDC | 0 | 0 | |||||||
46572 | X.UOT | 0 | 0 | |||||||
46573 | X.UPS | 0 | 0 | |||||||
46574 | X.USA | 0 | 0 | |||||||
46575 | X.VAN | 0 | 0 | |||||||
46576 | X.VDK | 0 | 0 | |||||||
46577 | X.VER | 0 | 0 | |||||||
46578 | X.VGI | 0 | 0 | |||||||
46579 | X.VIS | 0 | 0 | |||||||
46580 | X.VNT | 0 | 0 | |||||||
46581 | X.VSA | 0 | 0 | |||||||
46582 | X.VVI | 0 | 0 | |||||||
46583 | X.WCP | 0 | 0 | |||||||
46584 | X.WEB | 0 | 0 | |||||||
46585 | X.WES | 0 | 0 | |||||||
46586 | X.WHE | 0 | 0 | |||||||
46587 | X.WHT | 0 | 0 | |||||||
46588 | X.WIL | 0 | 0 | |||||||
46589 | X.WIR | 0 | 0 | |||||||
46590 | X.WNR | 0 | 0 | |||||||
46591 | X.WPG | 0 | 0 | |||||||
46592 | X.WPI | 0 | 0 | |||||||
46593 | X.WRA | 0 | 0 | |||||||
46594 | X.WRM | 0 | 0 | |||||||
46595 | X.WTP | 0 | 0 | |||||||
46596 | X.WWL | 0 | 0 | |||||||
46597 | X.YCO | 0 | 0 | |||||||
46598 | X.YGR | 0 | 0 | |||||||
46599 | X.ZIF | 0 | 0 | |||||||
46600 | XAA | 6900 | 12 1/4 | 0 | ||||||
46601 | XAAB | 0 | 0 | |||||||
46602 | XAAD | 0 | 0 | |||||||
46603 | XAD | 0 | 0.7994 | 0.7939 | 0.8002 | 0.7938 | 0 | |||
46604 | XAJA | 0 | 0 | |||||||
46605 | XAL | 0 | 410.45 | 417.71 | 420.28 | 410.04 | 0 | |||
46606 | XAM | 0 | 588.33 | 589.38 | 590.45 | 587.59 | 0 | |||
46607 | XANA | 0 | 0 | |||||||
46608 | XAO | 0 | 386.15 | 0 | ||||||
46609 | XAQA | 0 | 0 | |||||||
46610 | XAQG | 0 | 0 | |||||||
46611 | XAQZ | 0 | 0 | |||||||
46612 | XARPF | 0 | 0 | |||||||
46613 | XARTF | 0 | 0.0010 | 0 | ||||||
46614 | XAT | 0 | 822.32 | 822.32 | 822.32 | 822.32 | 0 | |||
46615 | XATA | 1000 | 9 1/2 | 9 1/2 | 9 5/8 | 9 1/8 | 9 1/8 | 9 5/8 | 2400 | |
46616 | XATAU | 0 | 0 | |||||||
46617 | XATAW | 0 | 0 | |||||||
46618 | XAU | 0 | 119.96 | 117.73 | 122.75 | 116.39 | 0 | |||
46619 | XAY | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46620 | XAZ | 0 | 0.7994 | 0.7941 | 0.8002 | 0.7938 | 0 | |||
46621 | XBD | 0 | 471.33 | 473.11 | 475.54 | 468.00 | 0 | |||
46622 | XBET | 1300 | 0.5000 | 0.5000 | 2.2500 | 0 | ||||
46623 | XBP | 0 | 1.5611 | 1.5674 | 1.5680 | 1.5580 | 0 | |||
46624 | XBS | 0 | 456.67 | 0 | ||||||
46625 | XBX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46626 | XBY | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46627 | XBZ | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
46628 | XCA | 0 | 0 | |||||||
46629 | XCAC | 0 | 0 | |||||||
46630 | XCAJ | 0 | 0 | |||||||
46631 | XCAN | 0 | 0 | |||||||
46632 | XCAY | 0 | 0 | |||||||
46633 | XCB | 0 | 145.94 | 145.15 | 146.15 | 144.39 | 0 | |||
46634 | XCD | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46635 | XCED | 2000 | 2 1/2 | 2 3/8 | 2 1/2 | 2 3/8 | 2 1/2 | 2 5/8 | 18000 | |
46636 | XCEDZ | 800 | 1 | 1 | 1 1/4 | 6500 | ||||
46637 | XCEL | 1000 | 1 | 1 | 1 1/32 | 1 | 1 | 1 1/16 | 49700 | |
46638 | XCI | 0 | 343.17 | 342.42 | 345.32 | 338.39 | 0 | |||
46639 | XCIA | 0 | 0 | |||||||
46640 | XCIT | 0 | 0 | |||||||
46641 | XCL | 4000 | 3/16 | 3/16 | 1/4 | 3/16 | 1/16 | 3/8 | 7000 | |
46642 | XCOM | 100 | 6 1/4 | 6 3/8 | 6 7/16 | 6 | 6 | 6 1/4 | 69800 | |
46643 | XCP | 0 | 733.40 | 733.40 | 733.40 | 733.40 | 0 | |||
46644 | XCS | 0 | 869.96 | 869.96 | 869.96 | 869.96 | 0 | |||
46645 | XCUG | 0 | 0 | |||||||
46646 | XCV | 0 | 0.7278 | 0.7285 | 0.7293 | 0.7274 | 0 | |||
46647 | XDA | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46648 | XDB | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46649 | XDC | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46650 | XDD | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46651 | XDE | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46652 | XDF | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46653 | XDL | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46654 | XDM | 0 | 0.6703 | 0.6731 | 0.6739 | 0.6697 | 0 | |||
46655 | XDS | 0 | 0.6717 | 0.6724 | 0.6724 | 0.6715 | 0 | |||
46656 | XDY | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46657 | XDZ | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46658 | XE | 0 | 103.26 | 102.64 | 103.72 | 102.51 | 0 | |||
46659 | XECM | 1000 | 0.8125 | 0.8437 | 0.8750 | 0.7812 | 0.8125 | 0.8750 | 75300 | |
46660 | XEDR | 200 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.8750 | 200 | |
46661 | XEIK | 0 | 0 | |||||||
46662 | XEIKY | 300 | 8 7/8 | 9 1/8 | 9 1/8 | 8 3/8 | 8 5/8 | 8 7/8 | 56200 | |
46663 | XEL | 200 | 21 7/8 | 22 1/2 | 22 7/8 | 0 | ||||
46664 | XELC | 0 | 0 | |||||||
46665 | XELM | 0 | 0 | |||||||
46666 | XEN/U | 0 | 8 | 9 1/2 | 0 | |||||
46667 | XEN/WS | 0 | 3 1/4 | 3 7/8 | 0 | |||||
46668 | XENG | 0 | 0 | |||||||
46669 | XENO | 2000 | 9 25/32 | 9 3/4 | 10 | 9 3/4 | 9 3/4 | 10 1/4 | 22900 | |
46670 | XENOW | 8500 | 3 3/8 | 3 3/8 | 3 17/32 | 3 3/8 | 3 3/8 | 3 11/16 | 11500 | |
46671 | XETA | 200 | 8 1/4 | 8 1/4 | 8 1/2 | 8 1/4 | 8 1/4 | 8 1/2 | 10800 | |
46672 | XETL | 300 | 4.6880 | 0 | ||||||
46673 | XETX | 0 | 0 | |||||||
46674 | XFF | 0 | 0.19600 | 0.19664 | 0.19693 | 0.19592 | 0 | |||
46675 | XFN | 0 | 735.38 | 735.38 | 735.38 | 735.38 | 0 | |||
46676 | XFPA | 0 | 0 | |||||||
46677 | XFR | 0 | 316.18 | 316.18 | 316.18 | 316.18 | 0 | |||
46678 | XFSG | 0 | 0 | |||||||
46679 | XFV | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46680 | XHC | 0 | 659.47 | 659.47 | 659.47 | 659.47 | 0 | |||
46681 | XHT | 0 | 893.19 | 893.19 | 893.19 | 893.19 | 0 | |||
46682 | XI | 0 | 123.74 | 124.08 | 125.33 | 123.47 | 0 | |||
46683 | XIA | 0 | 810.00 | 808.66 | 810.09 | 808.64 | 0 | |||
46684 | XICO | 1000 | 9 15/16 | 10 1/8 | 10 1/8 | 9 5/8 | 9 7/8 | 10 | 432400 | |
46685 | XIH | 0 | 810.74 | 809.87 | 810.74 | 809.75 | 0 | |||
46686 | XII | 0 | 808.41 | 809.82 | 815.19 | 804.88 | 0 | |||
46687 | XIO | 0 | 809.26 | 807.46 | 809.44 | 807.46 | 0 | |||
46688 | XION | 2500 | 12 1/2 | 12 1/2 | 12 1/2 | 12 1/4 | 12 1/4 | 12 1/2 | 42600 | |
46689 | XIOX | 3000 | 3 1/2 | 3 11/16 | 3 11/16 | 3 1/2 | 3 | 3 3/4 | 9000 | |
46690 | XIRC | 7200 | 19 1/4 | 19 3/4 | 19 3/4 | 19 1/8 | 19 1/4 | 19 1/2 | 137100 | |
46691 | XIS | 0 | 177.58 | 177.34 | 178.40 | 176.14 | 0 | |||
46692 | XJJ | 0 | 0 | |||||||
46693 | XJV | 0 | 0 | |||||||
46694 | XJY | 0 | 0 | |||||||
46695 | XJZ | 0 | 0 | |||||||
46696 | XL | 200 | 37 7/8 | 37 3/4 | 38 1/8 | 0 | ||||
46697 | XLCC | 100 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.1562 | 0.4375 | 100 | |
46698 | XLCCP | 1000 | 0.1875 | 0.1875 | 0.3750 | 0 | ||||
46699 | XLCCW | 2300 | 0.0100 | 0 | ||||||
46700 | XLCT | 1000 | 27 3/4 | 27 7/8 | 27 7/8 | 27 1/2 | 27 1/2 | 27 7/8 | 28400 | |
46701 | XLCp | 400 | 25 1/4 | 25 | 25 1/4 | 25 | 7400 | |||
46702 | XLGX | 0 | 0 | |||||||
46703 | XLND | 0 | 0 | |||||||
46704 | XLNX | 700 | 43 3/4 | 43 1/2 | 44 1/8 | 42 1/4 | 43 5/8 | 43 3/4 | 1218800 | |
46705 | XLT | 0 | 67.99 | 68.10 | 68.56 | 67.67 | 0 | |||
46706 | XLTC | 2500 | 8 | 8 1/8 | 8 1/8 | 7 5/8 | 7 3/4 | 8 | 92000 | |
46707 | XLTCW | 1300 | 1 1/2 | 1 5/8 | 1 5/8 | 1 1/2 | 1 1/2 | 1 5/8 | 17200 | |
46708 | XLX | 0 | 0 | |||||||
46709 | XLXI | 0 | 0 | |||||||
46710 | XLYA | 0 | 0 | |||||||
46711 | XLYG | 0 | 0 | |||||||
46712 | XLw | 0 | 32 3/4 | 33 3/4 | 0 | |||||
46713 | XMA | 0 | 680.75 | 679.62 | 680.85 | 679.53 | 0 | |||
46714 | XMAS | 0 | 0 | |||||||
46715 | XMH | 0 | 681.39 | 680.81 | 681.39 | 680.53 | 0 | |||
46716 | XMI | 0 | 679.92 | 680.97 | 685.57 | 676.65 | 0 | |||
46717 | XMN | 0 | 271.97 | 271.97 | 271.97 | 271.97 | 0 | |||
46718 | XMO | 0 | 680.11 | 678.43 | 680.31 | 678.43 | 0 | |||
46719 | XMT | 0 | 112.44 | 112.73 | 113.06 | 111.62 | 0 | |||
46720 | XMV | 0 | 680.20 | 680.20 | 680.20 | 680.20 | 0 | |||
46721 | XNC | 0 | 1192.40 | 1192.40 | 1192.40 | 1192.40 | 0 | |||
46722 | XNE | 0 | 890.70 | 890.70 | 890.70 | 890.70 | 0 | |||
46723 | XNET | 400 | 16 7/8 | 17 3/4 | 17 3/4 | 16 3/4 | 16 3/4 | 17 | 141600 | |
46724 | XNG | 0 | 371.81 | 375.17 | 375.65 | 371.63 | 0 | |||
46725 | XNR | 0 | 307.36 | 307.36 | 307.36 | 307.36 | 0 | |||
46726 | XNVA | 0 | 0 | |||||||
46727 | XNVAX | 0 | 0 | |||||||
46728 | XNVAY | 1500 | 3 3/4 | 3 7/8 | 3 7/8 | 3 3/4 | 3 3/4 | 4 | 7800 | |
46729 | XNX | 0 | 0 | |||||||
46730 | XO | 900 | 23 3/8 | 23 3/8 | 23 3/8 | 23 3/8 | 23 1/4 | 23 5/8 | 1000 | |
46731 | XOC | 0 | 584.86 | 582.02 | 586.38 | 576.41 | 0 | |||
46732 | XOI | 0 | 391.31 | 393.01 | 393.50 | 389.80 | 0 | |||
46733 | XOMA | 5300 | 3 13/16 | 3 9/16 | 4 | 3 17/32 | 3 3/4 | 3 7/8 | 1813700 | |
46734 | XOMD | 300 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 20 3/4 | 21 1/4 | 1100 | |
46735 | XON | 100 | 94 7/8 | 95 | 95 5/8 | 94 7/8 | 94 3/8 | 95 | 36600 | |
46736 | XONA | 0 | 0 | |||||||
46737 | XONB | 0 | 0 | |||||||
46738 | XONC | 0 | 0 | |||||||
46739 | XOND | 0 | 0 | |||||||
46740 | XONE | 0 | 0 | |||||||
46741 | XONG | 0 | 0 | |||||||
46742 | XONH | 0 | 0 | |||||||
46743 | XONI | 0 | 0 | |||||||
46744 | XONK | 0 | 0 | |||||||
46745 | XONL | 0 | 0 | |||||||
46746 | XONM | 0 | 0 | |||||||
46747 | XONN | 0 | 0 | |||||||
46748 | XONO | 0 | 0 | |||||||
46749 | XONP | 0 | 0 | |||||||
46750 | XONR | 0 | 0 | |||||||
46751 | XONS | 0 | 0 | |||||||
46752 | XONT | 0 | 0 | |||||||
46753 | XONW | 0 | 0 | |||||||
46754 | XONX | 0 | 0 | |||||||
46755 | XONY | 0 | 0 | |||||||
46756 | XONZ | 0 | 0 | |||||||
46757 | XOPC | 8000 | 1.0000 | 1.0000 | 1.0312 | 0.9800 | 1.0312 | 1.0937 | 157300 | |
46758 | XOXC | 0 | 0 | |||||||
46759 | XOw | 400 | 24 1/8 | 23 1/2 | 23 3/4 | 0 | ||||
46760 | XPC | 200 | 45 3/4 | 0 | ||||||
46761 | XPCN | 0 | 0 | |||||||
46762 | XPED | 100 | 18 1/4 | 18 1/4 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 3000 | |
46763 | XPI | 0 | 636.03 | 636.03 | 636.03 | 636.03 | 0 | |||
46764 | XPLR | 100 | 2 1/2 | 2 | 2 1/2 | 1 7/8 | 1 7/8 | 2 1/2 | 2100 | |
46765 | XPLX | 0 | 0 | |||||||
46766 | XPN/A | 0 | 99 3/4 | 100 | 0 | |||||
46767 | XPRS | 0 | 0 | |||||||
46768 | XPRSA | 300 | 8 3/4 | 8 7/8 | 8 7/8 | 8 3/4 | 8 3/4 | 9 1/4 | 2800 | |
46769 | XPRT | 100 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 3/8 | 4 5/8 | 5600 | |
46770 | XRAY | 7800 | 46 3/8 | 44 3/4 | 46 1/2 | 44 3/4 | 46 3/8 | 46 5/8 | 188700 | |
46771 | XRI | 0 | 1529.90 | 1529.90 | 1529.90 | 1529.90 | 0 | |||
46772 | XRIT | 900 | 18 1/4 | 18 1/2 | 18 3/4 | 18 1/4 | 18 1/4 | 18 3/4 | 13500 | |
46773 | XROA | 0 | 0 | |||||||
46774 | XROG | 0 | 0 | |||||||
46775 | XROI | 0 | 0 | |||||||
46776 | XROO | 0 | 0 | |||||||
46777 | XROQ | 0 | 0 | |||||||
46778 | XROY | 0 | 0 | |||||||
46779 | XRPS | 0 | 0 | |||||||
46780 | XRX | 800 | 48 3/4 | 49 1/4 | 49 1/4 | 48 3/4 | 48 1/4 | 48 7/8 | 2400 | |
46781 | XRXA | 0 | 0 | |||||||
46782 | XRXC | 0 | 0 | |||||||
46783 | XRXD | 0 | 0 | |||||||
46784 | XRXE | 0 | 0 | |||||||
46785 | XRXF | 0 | 0 | |||||||
46786 | XRXG | 0 | 0 | |||||||
46787 | XRXH | 0 | 0 | |||||||
46788 | XRXI | 0 | 0 | |||||||
46789 | XRXK | 0 | 0 | |||||||
46790 | XRXL | 0 | 0 | |||||||
46791 | XRXM | 0 | 0 | |||||||
46792 | XRXN | 0 | 0 | |||||||
46793 | XRXO | 0 | 0 | |||||||
46794 | XRXP | 0 | 0 | |||||||
46795 | XRXR | 0 | 0 | |||||||
46796 | XRXS | 0 | 0 | |||||||
46797 | XRXT | 0 | 0 | |||||||
46798 | XRXU | 0 | 0 | |||||||
46799 | XRXV | 0 | 0 | |||||||
46800 | XRXW | 0 | 0 | |||||||
46801 | XRXX | 0 | 0 | |||||||
46802 | XRXY | 0 | 0 | |||||||
46803 | XRXZ | 0 | 0 | |||||||
46804 | XRXpA | 100 | 50 | 50 | 52 | 0 | ||||
46805 | XRXw | 100 | 53 3/8 | 54 | 54 3/8 | 0 | ||||
46806 | XS | 0 | 112.72 | 112.93 | 113.63 | 112.43 | 0 | |||
46807 | XSA | 0 | 1795.99 | 1795.99 | 1795.99 | 1795.99 | 0 | |||
46808 | XSB | 500 | 16 3/4 | 16 7/8 | 16 7/8 | 16 3/4 | 16 3/4 | 17 | 1900 | |
46809 | XSC | 0 | 924.55 | 924.55 | 924.55 | 924.55 | 0 | |||
46810 | XSCR | 3300 | 9/16 | 9/16 | 9/16 | 9/16 | 9/16 | 5/8 | 8800 | |
46811 | XSD | 0 | 0.16 | 0 | ||||||
46812 | XSF | 0 | 0.8207 | 0.8286 | 0.8296 | 0.8197 | 0 | |||
46813 | XSI | 0 | 1456.93 | 1456.93 | 1456.93 | 1456.93 | 0 | |||
46814 | XSM | 0 | 140.38 | 0 | ||||||
46815 | XSN | 0 | 0 | |||||||
46816 | XSQA | 0 | 0 | |||||||
46817 | XSQZ | 0 | 0 | |||||||
46818 | XST | 0 | 101.92 | 0 | ||||||
46819 | XSV | 0 | 809.62 | 809.62 | 809.62 | 809.62 | 0 | |||
46820 | XSY | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46821 | XSYS | 100 | 3 9/16 | 3 5/8 | 3 11/16 | 3 3/8 | 3 7/16 | 3 9/16 | 42800 | |
46822 | XSYSW | 1000 | 1/32 | 1/32 | 1/16 | 0 | ||||
46823 | XSZ | 0 | 0.8207 | 0.8285 | 0.8296 | 0.8197 | 0 | |||
46824 | XT | 0 | 109.82 | 109.77 | 110.35 | 109.21 | 0 | |||
46825 | XTC | 0 | 409.41 | 408.44 | 411.93 | 407.56 | 0 | |||
46826 | XTEL | 1000 | 3 1/2 | 3 3/4 | 3 3/4 | 3 1/8 | 3 1/8 | 3 3/8 | 72500 | |
46827 | XTIC | 600 | 1.8750 | 1.2812 | 1.8750 | 1.2812 | 1.2812 | 1.7500 | 2600 | |
46828 | XTLI | 0 | 0 | |||||||
46829 | XTO | 2000 | 22 3/4 | 24 3/8 | 24 3/4 | 0 | ||||
46830 | XTOC | 0 | 0 | |||||||
46831 | XTOD | 0 | 0 | |||||||
46832 | XTOE | 0 | 0 | |||||||
46833 | XTOI | 0 | 0 | |||||||
46834 | XTON | 400 | 2 9/16 | 2 5/8 | 2 5/8 | 2 9/16 | 2 9/16 | 2 5/8 | 60800 | |
46835 | XTONG | 5 | 86 1/2 | 86 1/2 | 90 | 0 | ||||
46836 | XTOR | 0 | 0 | |||||||
46837 | XTOT | 0 | 0 | |||||||
46838 | XTOX | 0 | 0 | |||||||
46839 | XTR | 200 | 41 3/4 | 42 1/4 | 42 5/8 | 0 | ||||
46840 | XTRA | 0 | 0 | |||||||
46841 | XTRC | 0 | 0 | |||||||
46842 | XTRD | 0 | 0 | |||||||
46843 | XTRI | 0 | 0 | |||||||
46844 | XTRJ | 0 | 0 | |||||||
46845 | XTRL | 0 | 0 | |||||||
46846 | XTRP | 0 | 0 | |||||||
46847 | XTRR | 0 | 0 | |||||||
46848 | XTRX | 0 | 0 | |||||||
46849 | XTV | 0 | 404.67 | 0 | ||||||
46850 | XTX | 200 | 9 13/16 | 0 | ||||||
46851 | XTXO | 0 | 0 | |||||||
46852 | XUPS | 10000 | 11 | 11 1/8 | 11 1/8 | 10 5/8 | 10 5/8 | 11 1/8 | 31900 | |
46853 | XUS | 1200 | 7 1/2 | 7 1/2 | 7 5/8 | 7 1/2 | 6900 | |||
46854 | XUSC | 0 | 0 | |||||||
46855 | XVL | 0 | 67.87 | 67.99 | 68.18 | 67.73 | 0 | |||
46856 | XVN | 0 | 0 | |||||||
46857 | XVP | 0 | 119.83 | 119.94 | 120.47 | 119.11 | 0 | |||
46858 | XVR | 0 | 0 | |||||||
46859 | XVRC | 900 | 2 11/16 | 2 5/8 | 2 3/4 | 2 1/2 | 2 1/2 | 2 11/16 | 61800 | |
46860 | XWIA | 0 | 0 | |||||||
46861 | XWIS | 0 | 0 | |||||||
46862 | XXC | 0 | 0 | |||||||
46863 | XXC.B | 0 | 0 | |||||||
46864 | XXCB | 0 | 0 | |||||||
46865 | XXDTA | 2700 | 0.0010 | 0.0010 | 0.0800 | 1500 | ||||
46866 | XXDTB | 1500 | 0.0050 | 0.0050 | 0.0700 | 0 | ||||
46867 | XXQI | 0 | 0 | |||||||
46868 | XYBR | 1400 | 2 5/8 | 2 3/4 | 2 7/8 | 2 5/8 | 2 5/8 | 2 7/8 | 21400 | |
46869 | XYBRU | 400 | 11 | 10 1/4 | 11 | 0 | ||||
46870 | XYBRW | 1400 | 5/8 | 7/8 | 7/8 | 5/8 | 5/8 | 3/4 | 21000 | |
46871 | XYDC | 0 | 0 | |||||||
46872 | XYDD | 0 | 0 | |||||||
46873 | XYEG | 0 | 0 | |||||||
46874 | XYLN | 1300 | 36 3/8 | 35 1/8 | 37 3/4 | 35 | 36 1/4 | 36 1/2 | 778700 | |
46875 | XYVI | 5000 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5625 | 0.6250 | 5000 | |
46876 | XYX | 500 | 2 | 1 3/4 | 2 | 1 3/4 | 4000 | |||
46877 | XYXK | 0 | 0 | |||||||
46878 | XYXM | 0 | 0 | |||||||
46879 | XYZ/WS | 100 | 52 | 2 1/4 | 3 | 0 | ||||
46880 | XZX | 0 | 0 | |||||||
46881 | XpA | 100 | 45 | 45 | 45 3/4 | 44 5/8 | 5200 | |||
46882 | Y | 700 | 209 | 211 7/8 | 214 | 0 | ||||
46883 | Y.AKG | 0 | 0 | |||||||
46884 | Y.AKR | 0 | 0 | |||||||
46885 | Y.AMG | 0 | 0 | |||||||
46886 | Y.BDY | 0 | 0 | |||||||
46887 | Y.BRD | 0 | 0 | |||||||
46888 | Y.CBK | 0 | 0 | |||||||
46889 | Y.CLL | 0 | 0 | |||||||
46890 | Y.CRS | 0 | 0 | |||||||
46891 | Y.CUL | 0 | 0 | |||||||
46892 | Y.DNB | 0 | 0 | |||||||
46893 | Y.DNL | 0 | 0 | |||||||
46894 | Y.DYN | 0 | 0 | |||||||
46895 | Y.ELK | 0 | 0 | |||||||
46896 | Y.FAI | 0 | 0 | |||||||
46897 | Y.FOK | 0 | 0 | |||||||
46898 | Y.FSK | 0 | 0 | |||||||
46899 | Y.HAF | 0 | 0 | |||||||
46900 | Y.HAV | 0 | 0 | |||||||
46901 | Y.HUH | 0 | 0 | |||||||
46902 | Y.HWL | 0 | 0 | |||||||
46903 | Y.KMR | 0 | 0 | |||||||
46904 | Y.KOP | 0 | 0 | |||||||
46905 | Y.KSK | 0 | 0 | |||||||
46906 | Y.KVA | 0 | 0 | |||||||
46907 | Y.KYM | 0 | 0 | |||||||
46908 | Y.LKI | 0 | 0 | |||||||
46909 | Y.MRT | 0 | 0 | |||||||
46910 | Y.MSR | 0 | 0 | |||||||
46911 | Y.MTM | 0 | 0 | |||||||
46912 | Y.MTR | 0 | 0 | |||||||
46913 | Y.MVS | 0 | 0 | |||||||
46914 | Y.NCL | 0 | 0 | |||||||
46915 | Y.NES | 0 | 0 | |||||||
46916 | Y.NOK | 0 | 0 | |||||||
46917 | Y.NOL | 0 | 0 | |||||||
46918 | Y.NRH | 0 | 0 | |||||||
46919 | Y.NSK | 0 | 0 | |||||||
46920 | Y.ORB | 0 | 0 | |||||||
46921 | Y.ORK | 0 | 0 | |||||||
46922 | Y.OUT | 0 | 0 | |||||||
46923 | Y.PNV | 0 | 0 | |||||||
46924 | Y.PTK | 0 | 0 | |||||||
46925 | Y.RAM | 0 | 0 | |||||||
46926 | Y.RBR | 0 | 0 | |||||||
46927 | Y.REP | 0 | 0 | |||||||
46928 | Y.RTK | 0 | 0 | |||||||
46929 | Y.SIN | 0 | 0 | |||||||
46930 | Y.SMD | 0 | 0 | |||||||
46931 | Y.SMP | 0 | 0 | |||||||
46932 | Y.SNG | 0 | 0 | |||||||
46933 | Y.SOL | 0 | 0 | |||||||
46934 | Y.SPT | 0 | 0 | |||||||
46935 | Y.TAM | 0 | 0 | |||||||
46936 | Y.TOD | 0 | 0 | |||||||
46937 | Y.TPL | 0 | 0 | |||||||
46938 | Y.TSY | 0 | 0 | |||||||
46939 | Y.UBF | 0 | 0 | |||||||
46940 | Y.UBN | 0 | 0 | |||||||
46941 | Y.UTR | 0 | 0 | |||||||
46942 | Y.VFO | 0 | 0 | |||||||
46943 | Y.VLM | 0 | 0 | |||||||
46944 | Y.VRD | 0 | 0 | |||||||
46945 | Y.VSS | 0 | 0 | |||||||
46946 | Y.WLR | 0 | 0 | |||||||
46947 | YAAKA | 45000 | 0.0100 | 0.0010 | 0.1000 | 0 | ||||
46948 | YACG | 0 | 0 | |||||||
46949 | YACKX | 0 | 14.68 | 14.68 | 14.68 | 0 | ||||
46950 | YADC | 0 | 0 | |||||||
46951 | YAKC | 0 | 0 | |||||||
46952 | YALE | 1000 | 24 1/8 | 0 | ||||||
46953 | YALEW | 20000 | 7.5800 | 0 | ||||||
46954 | YAMA | 0 | 0 | |||||||
46955 | YAMAY | 0 | 55.5000 | 0 | ||||||
46956 | YANB | 400 | 20 1/2 | 21 | 21 | 20 1/4 | 20 1/4 | 21 | 8800 | |
46957 | YAOHF | 0 | 0.0700 | 0 | ||||||
46958 | YATP | 0 | 0 | |||||||
46959 | YAUL | 0 | 0 | |||||||
46960 | YAVA | 200 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 200 | |||
46961 | YAVL | 100 | 16.5000 | 0 | ||||||
46962 | YBII | 4000 | 4.2500 | 4.2500 | 4.5000 | 0 | ||||
46963 | YBMO | 0 | 0 | |||||||
46964 | YBNS | 0 | 0 | |||||||
46965 | YBRA | 0 | 0 | |||||||
46966 | YBTV | 0 | 0 | |||||||
46967 | YBTVA | 300 | 29 7/8 | 30 3/4 | 30 3/4 | 29 3/4 | 29 3/4 | 30 1/4 | 51500 | |
46968 | YBW/WS | 3000 | 3/8 | 0 | ||||||
46969 | YCAO | 0 | 0 | |||||||
46970 | YCM | 0 | 0 | |||||||
46971 | YCML | 0 | 0 | |||||||
46972 | YCNI | 0 | 0 | |||||||
46973 | YCVTX | 0 | 12.30 | 12.30 | 12.30 | 0 | ||||
46974 | YDM | 0 | 0.6703 | 0.6729 | 0.6739 | 0.6697 | 0 | |||
46975 | YDXL | 0 | 0 | |||||||
46976 | YELL | 100 | 14 1/2 | 14 1/4 | 14 3/4 | 14 1/4 | 14 3/8 | 14 5/8 | 310700 | |
46977 | YEMJ | 0 | 0 | |||||||
46978 | YES | 100 | 22 | 22 | 22 | 22 | 21 7/8 | 22 1/4 | 100 | |
46979 | YESD | 0 | 0 | |||||||
46980 | YESE | 0 | 0 | |||||||
46981 | YESO | 0 | 0 | |||||||
46982 | YESS | 1000 | 9 1/4 | 9 1/4 | 9 5/8 | 9 | 9 | 9 1/4 | 187800 | |
46983 | YFCB | 5000 | 12 3/4 | 13 | 13 | 12 3/4 | 12 3/4 | 13 | 17400 | |
46984 | YFED | 1000 | 16 1/2 | 16 3/4 | 16 7/8 | 16 1/4 | 16 1/4 | 16 3/4 | 7600 | |
46985 | YFF | 0 | 0.19600 | 0.19670 | 0.19693 | 0.19592 | 0 | |||
46986 | YFLY | 0 | 0 | |||||||
46987 | YFNE | 0 | 0 | |||||||
46988 | YGCC | 0 | 0 | |||||||
46989 | YGEFX | 0 | 10.17 | 10.17 | 10.68 | 0 | ||||
46990 | YGFWF | 0 | 2.4500 | 0 | ||||||
46991 | YHMA | 0 | 0 | |||||||
46992 | YHOO | 100 | 18 7/8 | 19 1/4 | 19 3/4 | 18 7/8 | 18 7/8 | 19 | 142500 | |
46993 | YILD | 3000 | 5 3/4 | 5 1/2 | 5 3/4 | 5 1/2 | 5 3/8 | 6 | 3400 | |
46994 | YILDU | 1000 | 10 1/4 | 10 1/4 | 10 3/4 | 10 1/4 | 9 1/2 | 11 | 5100 | |
46995 | YILDW | 1000 | 2 3/8 | 2 5/8 | 2 3/4 | 2 3/8 | 2 1/4 | 2 3/4 | 7000 | |
46996 | YILDZ | 500 | 2 23/64 | 2 23/64 | 2 23/64 | 2 1/4 | 1 3/4 | 2 1/4 | 2900 | |
46997 | YIUWY | 0 | 0 | |||||||
46998 | YIX/WS | 700 | 1/64 | 1/64 | 1/16 | 0 | ||||
46999 | YJY | 0 | 0 | |||||||
47000 | YKGCF | 0 | 2.0500 | 0 | ||||||
47001 | YLD | 1000 | 6 | 5 7/8 | 6 1/4 | 0 | ||||
47002 | YLDS | 0 | 0 | |||||||
47003 | YLH | 300 | 7 | 7 1/8 | 7 1/8 | 7 | 6 7/8 | 7 1/4 | 1700 | |
47004 | YLT | 1000 | 6 1/2 | 6 3/8 | 6 3/4 | 0 | ||||
47005 | YLTS | 0 | 0 | |||||||
47006 | YM | 0 | 0 | |||||||
47007 | YMIP | 0 | 0 | |||||||
47008 | YMWK | 0 | 0 | |||||||
47009 | YMXA | 0 | 0 | |||||||
47010 | YNAC | 0 | 0 | |||||||
47011 | YNEN | 0 | 0 | |||||||
47012 | YNOR | 0 | 0 | |||||||
47013 | YNW/WS | 1000 | 3/8 | 0 | ||||||
47014 | YOBK | 400 | 13.2500 | 13.0000 | 13.2500 | 0 | ||||
47015 | YOCM | 3000 | 2 5/16 | 2 1/4 | 2 5/16 | 2 1/4 | 2 1/8 | 2 5/8 | 9600 | |
47016 | YONK | 0 | 0 | |||||||
47017 | YORK | 1200 | 9 13/16 | 9 7/8 | 9 7/8 | 9 5/8 | 9 3/4 | 9 7/8 | 69500 | |
47018 | YORW | 100 | 69.0000 | 69.2500 | 71.2500 | 0 | ||||
47019 | YOSH | 0 | 0 | |||||||
47020 | YOUM | 0 | 0 | |||||||
47021 | YPCP | 0 | 0 | |||||||
47022 | YPF | 5700 | 23 3/4 | 23 3/4 | 23 3/4 | 23 3/4 | 23 1/4 | 23 5/8 | 5700 | |
47023 | YPFA | 0 | 0 | |||||||
47024 | YPFB | 0 | 0 | |||||||
47025 | YPFD | 0 | 0 | |||||||
47026 | YPFI | 0 | 0 | |||||||
47027 | YPFS | 0 | 0 | |||||||
47028 | YPHX | 0 | 0 | |||||||
47029 | YPOW | 0 | 0 | |||||||
47030 | YPW/WS | 200 | 9 1/8 | 0 | ||||||
47031 | YPX | 0 | 1.5611 | 1.5680 | 1.5680 | 1.5580 | 0 | |||
47032 | YRB.A | 0 | 0 | |||||||
47033 | YRET | 0 | 0 | |||||||
47034 | YRK | 300 | 52 3/4 | 52 3/4 | 52 3/4 | 52 3/4 | 51 1/4 | 53 1/8 | 300 | |
47035 | YRKC | 0 | 0 | |||||||
47036 | YRKG | 100 | 18 1/2 | 18 1/2 | 18 1/2 | 18 1/4 | 17 3/4 | 18 1/2 | 10100 | |
47037 | YRKN | 0 | 0 | |||||||
47038 | YRKR | 0 | 0 | |||||||
47039 | YRKT | 0 | 0 | |||||||
47040 | YRKW | 0 | 0 | |||||||
47041 | YRLS | 10000 | 0.5000 | 0.6250 | 0.6250 | 0.5000 | 0.5000 | 0.6875 | 13500 | |
47042 | YRYI | 0 | 0 | |||||||
47043 | YSCC | 0 | 0 | |||||||
47044 | YSCL | 0 | 0 | |||||||
47045 | YSCO | 500 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.1875 | 0.2812 | 500 | |
47046 | YSDQ | 0 | 0 | |||||||
47047 | YSFA | 0 | 0 | |||||||
47048 | YSG | 0 | 0 | |||||||
47049 | YSII | 600 | 13 1/8 | 12 3/4 | 13 1/8 | 12 1/2 | 12 3/4 | 13 1/8 | 61100 | |
47050 | YSJK | 0 | 0 | |||||||
47051 | YSJL | 0 | 0 | |||||||
47052 | YSTM | 0 | 0 | |||||||
47053 | YTGO | 0 | 0 | |||||||
47054 | YTLA | 0 | 0 | |||||||
47055 | YTMF | 0 | 0 | |||||||
47056 | YTRZ | 0 | 0 | |||||||
47057 | YTV | 0 | 0 | |||||||
47058 | YV | 0 | 0 | |||||||
47059 | YWGI | 0 | 0 | |||||||
47060 | YWIC | 0 | 0 | |||||||
47061 | YWNS | 0 | 0 | |||||||
47062 | YYED | 0 | 0 | |||||||
47063 | YYEDA | 2000 | 0.8750 | 0.8750 | 1.3750 | 0 | ||||
47064 | YYGH | 0 | 0 | |||||||
47065 | YYGHA | 9500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.8750 | 9500 | |
47066 | YZX | 0 | 157 47/64 | 0 | ||||||
47067 | Z | 200 | 23 7/8 | 23 7/8 | 23 7/8 | 23 7/8 | 23 5/8 | 24 | 200 | |
47068 | Z.AAR | 0 | 0 | |||||||
47069 | Z.ADI | 0 | 0 | |||||||
47070 | Z.AGI | 0 | 0 | |||||||
47071 | Z.ARS | 0 | 0 | |||||||
47072 | Z.ASC | 0 | 0 | |||||||
47073 | Z.BAE | 0 | 0 | |||||||
47074 | Z.BBB | 0 | 0 | |||||||
47075 | Z.BBC | 0 | 0 | |||||||
47076 | Z.BKV | 0 | 0 | |||||||
47077 | Z.CEC | 0 | 0 | |||||||
47078 | Z.CFR | 0 | 0 | |||||||
47079 | Z.CIG | 0 | 0 | |||||||
47080 | Z.CLS | 0 | 0 | |||||||
47081 | Z.CLT | 0 | 0 | |||||||
47082 | Z.CO | 0 | 0 | |||||||
47083 | Z.CSH | 0 | 0 | |||||||
47084 | Z.DAN | 0 | 0 | |||||||
47085 | Z.ELH | 0 | 0 | |||||||
47086 | Z.EMS | 0 | 0 | |||||||
47087 | Z.EWP | 0 | 0 | |||||||
47088 | Z.FIS | 0 | 0 | |||||||
47089 | Z.FOR | 0 | 0 | |||||||
47090 | Z.GLB | 0 | 0 | |||||||
47091 | Z.GOT | 0 | 0 | |||||||
47092 | Z.HEL | 0 | 0 | |||||||
47093 | Z.HOL | 0 | 0 | |||||||
47094 | Z.IMI | 0 | 0 | |||||||
47095 | Z.IS | 0 | 0 | |||||||
47096 | Z.LG | 0 | 0 | |||||||
47097 | Z.LGT | 0 | 0 | |||||||
47098 | Z.LNZ | 0 | 0 | |||||||
47099 | Z.LOE | 0 | 0 | |||||||
47100 | Z.LOG | 0 | 0 | |||||||
47101 | Z.MAG | 0 | 0 | |||||||
47102 | Z.MC | 0 | 0 | |||||||
47103 | Z.MEZ | 0 | 0 | |||||||
47104 | Z.MZG | 0 | 0 | |||||||
47105 | Z.NES | 0 | 0 | |||||||
47106 | Z.NEU | 0 | 0 | |||||||
47107 | Z.NOV | 0 | 0 | |||||||
47108 | Z.OEB | 0 | 0 | |||||||
47109 | Z.OMN | 0 | 0 | |||||||
47110 | Z.OPTX | 0 | 0 | |||||||
47111 | Z.PHV | 0 | 0 | |||||||
47112 | Z.REI | 0 | 0 | |||||||
47113 | Z.RNT | 0 | 0 | |||||||
47114 | Z.ROC | 0 | 0 | |||||||
47115 | Z.ROL | 0 | 0 | |||||||
47116 | Z.SAL | 0 | 0 | |||||||
47117 | Z.SAN | 0 | 0 | |||||||
47118 | Z.SAR | 0 | 0 | |||||||
47119 | Z.SBC | 0 | 0 | |||||||
47120 | Z.SBK | 0 | 0 | |||||||
47121 | Z.SBV | 0 | 0 | |||||||
47122 | Z.SCH | 0 | 0 | |||||||
47123 | Z.SGS | 0 | 0 | |||||||
47124 | Z.SLH | 0 | 0 | |||||||
47125 | Z.SLZ | 0 | 0 | |||||||
47126 | Z.SMH | 0 | 0 | |||||||
47127 | Z.SR | 0 | 0 | |||||||
47128 | Z.SVB | 0 | 0 | |||||||
47129 | Z.TAG | 0 | 0 | |||||||
47130 | Z.VRH | 0 | 0 | |||||||
47131 | Z.WIN | 0 | 0 | |||||||
47132 | Z.ZEL | 0 | 0 | |||||||
47133 | Z.ZVG | 0 | 0 | |||||||
47134 | Z052 | 0 | 0 | |||||||
47135 | Z0531 | 0 | 0 | |||||||
47136 | Z079 | 0 | 0 | |||||||
47137 | Z105 | 0 | 0 | |||||||
47138 | Z208 | 0 | 0 | |||||||
47139 | Z211 | 0 | 0 | |||||||
47140 | Z212 | 0 | 0 | |||||||
47141 | Z225 | 0 | 0 | |||||||
47142 | Z241 | 0 | 0 | |||||||
47143 | Z2621 | 0 | 0 | |||||||
47144 | Z2794 | 0 | 0 | |||||||
47145 | Z2958 | 0 | 0 | |||||||
47146 | Z302 | 0 | 0 | |||||||
47147 | Z3031 | 0 | 0 | |||||||
47148 | Z31 | 0 | 0 | |||||||
47149 | Z315 | 0 | 0 | |||||||
47150 | Z318 | 0 | 0 | |||||||
47151 | Z327 | 0 | 0 | |||||||
47152 | Z3271 | 0 | 0 | |||||||
47153 | Z3293 | 0 | 0 | |||||||
47154 | Z4142 | 0 | 0 | |||||||
47155 | Z46 | 0 | 0 | |||||||
47156 | Z644 | 0 | 0 | |||||||
47157 | Z645 | 0 | 0 | |||||||
47158 | Z646 | 0 | 0 | |||||||
47159 | Z661 | 0 | 0 | |||||||
47160 | Z817 | 0 | 0 | |||||||
47161 | Z885 | 0 | 0 | |||||||
47162 | ZAGIF | 200 | 16 5/16 | 14 | 16 1/2 | 14 | 16 1/8 | 16 3/8 | 161500 | |
47163 | ZALE | 0 | 0 | |||||||
47164 | ZALEB | 0 | 0 | |||||||
47165 | ZAMS | 2000 | 0.0010 | 0 | ||||||
47166 | ZAP | 100 | 3 5/8 | 3 5/8 | 3 5/8 | 3 5/8 | 3 1/2 | 3 7/8 | 100 | |
47167 | ZAPAX | 0 | 17.94 | 17.94 | 18.98 | 0 | ||||
47168 | ZAPBX | 0 | 17.73 | 17.73 | 17.73 | 0 | ||||
47169 | ZAPC | 0 | 0 | |||||||
47170 | ZAPCX | 0 | 17.74 | 17.74 | 17.74 | 0 | ||||
47171 | ZAPL | 0 | 0 | |||||||
47172 | ZAPN | 0 | 0 | |||||||
47173 | ZAPP | 1000 | 0.6000 | 0 | ||||||
47174 | ZAPR | 0 | 0 | |||||||
47175 | ZAPS | 100 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 11 3/4 | 12 1/2 | 100 | |
47176 | ZAPT | 0 | 0 | |||||||
47177 | ZAS | 100 | 10 | 4 | 34 | 0 | ||||
47178 | ZAXS | 2000 | 3.0000 | 2.7500 | 3.7500 | 2.7500 | 2.0000 | 4.5000 | 4100 | |
47179 | ZBAR | 0 | 0.0100 | 0.0500 | 0 | |||||
47180 | ZBRA | 200 | 26 7/16 | 26 1/2 | 27 | 26 1/4 | 26 1/4 | 26 5/8 | 167900 | |
47181 | ZBSTQ | 20000 | 0.0010 | 0 | ||||||
47182 | ZBWD | 0 | 0 | |||||||
47183 | ZCAD | 300 | 1 13/16 | 1 7/8 | 1 15/16 | 1 13/16 | 1 13/16 | 1 7/8 | 177100 | |
47184 | ZCL | 0 | 0 | |||||||
47185 | ZCO | 500 | 18 1/4 | 0 | ||||||
47186 | ZCOM | 500 | 10.0000 | 0 | ||||||
47187 | ZCOME | 0 | 0 | |||||||
47188 | ZCON | 500 | 12 3/8 | 12 1/4 | 12 3/8 | 11 5/8 | 12 1/8 | 12 3/8 | 94100 | |
47189 | ZDI | 0 | 0.17 | 0 | ||||||
47190 | ZDM | 0 | 0.21 | 0 | ||||||
47191 | ZDN | 0 | 0 | |||||||
47192 | ZDO | 0 | 0 | |||||||
47193 | ZE | 200 | 13 1/8 | 13 1/4 | 13 5/8 | 13 | 12 7/8 | 13 1/4 | 30100 | |
47194 | ZE/WD | 0 | 7 1/2 | 7 3/4 | 0 | |||||
47195 | ZEI | 200 | 17 1/2 | 18 3/4 | 18 3/4 | 17 1/2 | 17 5/8 | 18 | 800 | |
47196 | ZEII | 0 | 0 | |||||||
47197 | ZEIM | 0 | 0 | |||||||
47198 | ZEIS | 0 | 0 | |||||||
47199 | ZEIT | 1000 | 2.6250 | 2.5000 | 3.0000 | 0 | ||||
47200 | ZEIY | 0 | 0 | |||||||
47201 | ZEN | 100 | 85 5/8 | 83 3/8 | 85 1/4 | 0 | ||||
47202 | ZENA | 0 | 0 | |||||||
47203 | ZENEF | 0 | 27.3750 | 0 | ||||||
47204 | ZENF | 0 | 0 | |||||||
47205 | ZENI | 0 | 0 | |||||||
47206 | ZENS | 0 | 0 | |||||||
47207 | ZENX | 0 | 0 | |||||||
47208 | ZENY | 0 | 0 | |||||||
47209 | ZENZ | 0 | 0 | |||||||
47210 | ZEON | 400 | 1.0000 | 1.0000 | 3.0000 | 0 | ||||
47211 | ZEUS | 700 | 21 1/8 | 20 5/8 | 21 1/4 | 20 5/8 | 20 7/8 | 21 1/8 | 131300 | |
47212 | ZEX | 0 | 8.21 | 8.19 | 8.25 | 8.13 | 0 | |||
47213 | ZEw | 0 | 0 | |||||||
47214 | ZF | 2000 | 10 7/8 | 10 3/4 | 11 1/8 | 0 | ||||
47215 | ZF | 0 | 0 | |||||||
47216 | ZGSXX | 0 | 0.31 | 4.94 | 5.13 | 679 | ||||
47217 | ZGVAX | 0 | 9.97 | 9.97 | 10.47 | 0 | ||||
47218 | ZGVCX | 0 | 9.96 | 9.96 | 9.96 | 0 | ||||
47219 | ZHOM | 1000 | 10 1/2 | 10 1/2 | 11 1/4 | 10 1/2 | 10 1/2 | 11 1/4 | 2000 | |
47220 | ZID | 0 | 0.07 | 0 | ||||||
47221 | ZIDR | 315 | 0.0608 | 0 | ||||||
47222 | ZIF | 100 | 7 1/8 | 7 1/8 | 7 1/8 | 7 1/8 | 7 | 7 3/8 | 100 | |
47223 | ZIFA | 0 | 0 | |||||||
47224 | ZIFN | 0 | 0 | |||||||
47225 | ZIGG | 400 | 4.8750 | 4.8750 | 5.3750 | 0 | ||||
47226 | ZIGO | 700 | 39 3/16 | 39 | 39 3/4 | 38 5/8 | 38 5/8 | 39 3/4 | 10100 | |
47227 | ZILA | 100 | 7 1/16 | 7 1/16 | 7 1/16 | 6 7/8 | 6 15/16 | 7 1/16 | 100800 | |
47228 | ZIMR | 0 | 0 | |||||||
47229 | ZIN | 0 | 140.90 | 0 | ||||||
47230 | ZING | 200 | 9 | 9 1/4 | 9 1/4 | 8 7/8 | 8 7/8 | 9 1/2 | 1500 | |
47231 | ZIO | 0 | 22.34 | 22.45 | 22.45 | 22.24 | 0 | |||
47232 | ZION | 1500 | 96 1/2 | 97 1/8 | 97 1/8 | 96 1/2 | 96 1/2 | 97 1/4 | 36000 | |
47233 | ZIS | 100 | 122 3/8 | 110 | 125 | 0 | ||||
47234 | ZITI | 1000 | 0.0050 | 0.0050 | 0.0300 | 0 | ||||
47235 | ZITL | 100 | 47 1/8 | 43 7/8 | 47 1/2 | 43 7/8 | 47 | 47 1/8 | 758500 | |
47236 | ZIU | 11000 | 116 1/8 | 0 | ||||||
47237 | ZIX | 0 | 12.13 | 12.16 | 12.25 | 11.95 | 0 | |||
47238 | ZKEM | 100 | 25/32 | 3/4 | 13/16 | 11/16 | 11/16 | 25/32 | 54500 | |
47239 | ZKEMW | 1000 | 1/32 | 3/32 | 3/32 | 1/32 | 1/32 | 3/32 | 7500 | |
47240 | ZLC/WS | 40000 | 10 1/4 | 10 1/4 | 10 1/4 | 10 1/4 | 40000 | |||
47241 | ZLCE | 0 | 0 | |||||||
47242 | ZLCL | 0 | 0 | |||||||
47243 | ZLCN | 0 | 0 | |||||||
47244 | ZLCO | 0 | 0 | |||||||
47245 | ZLCW | 0 | 0 | |||||||
47246 | ZLG | 100 | 22 | 22 | 22 3/4 | 0 | ||||
47247 | ZLGC | 0 | 0 | |||||||
47248 | ZLGE | 0 | 0 | |||||||
47249 | ZLGG | 0 | 0 | |||||||
47250 | ZLGH | 0 | 0 | |||||||
47251 | ZLGI | 0 | 0 | |||||||
47252 | ZLGK | 0 | 0 | |||||||
47253 | ZLGL | 0 | 0 | |||||||
47254 | ZLGN | 0 | 0 | |||||||
47255 | ZLGP | 0 | 0 | |||||||
47256 | ZLGS | 0 | 0 | |||||||
47257 | ZLGT | 0 | 0 | |||||||
47258 | ZLGX | 0 | 0 | |||||||
47259 | ZLGY | 0 | 0 | |||||||
47260 | ZLII | 300 | 0.1250 | 0.1250 | 0.2500 | 0 | ||||
47261 | ZLOG | 0 | 0 | |||||||
47262 | ZMAAX | 0 | 13.54 | 13.54 | 14.33 | 0 | ||||
47263 | ZMABX | 0 | 13.55 | 13.55 | 13.55 | 0 | ||||
47264 | ZMACX | 0 | 13.51 | 13.51 | 13.51 | 0 | ||||
47265 | ZMAX | 200 | 13.0000 | 12.7500 | 13.1250 | 12.7500 | 12.8750 | 13.0000 | 77100 | |
47266 | ZMD | 0 | 0.04 | 0 | ||||||
47267 | ZMEX | 0 | 0 | |||||||
47268 | ZMEXW | 0 | 0 | |||||||
47269 | ZMN | 0 | 50.04 | 0 | ||||||
47270 | ZMRA | 0 | 0 | |||||||
47271 | ZMS | 0 | 8.00 | 0 | ||||||
47272 | ZMU | 100000 | 49 15/32 | 49 7/8 | 50 1/8 | 0 | ||||
47273 | ZMX | 200 | 8 3/4 | 0 | ||||||
47274 | ZMXI | 0 | 0 | |||||||
47275 | ZMXW | 0 | 0 | |||||||
47276 | ZMXX | 0 | 0 | |||||||
47277 | ZNCO | 100 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 11.8750 | 12.8750 | 100 | |
47278 | ZNG | 800 | 6 3/4 | 8 1/2 | 9 3/4 | 0 | ||||
47279 | ZNGA | 0 | 0 | |||||||
47280 | ZNIC | 500 | 0.1250 | 0.1250 | 0.3125 | 0 | ||||
47281 | ZNRG | 1000 | 6 3/4 | 6 7/8 | 6 7/8 | 6 1/4 | 6 1/4 | 6 3/4 | 209600 | |
47282 | ZNRGW | 1700 | 1 3/4 | 1 3/4 | 2 1/8 | 1 3/4 | 1 3/4 | 2 1/8 | 11700 | |
47283 | ZNT | 300 | 26 3/4 | 26 5/8 | 27 1/2 | 0 | ||||
47284 | ZNTA | 0 | 0 | |||||||
47285 | ZNTL | 0 | 0 | |||||||
47286 | ZNTM | 0 | 0 | |||||||
47287 | ZNTX | 1000 | 7.0304 | 2.3125 | 2.4375 | 0 | ||||
47288 | ZNX | 0 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | |||
47289 | ZNXS | 1000 | 5/32 | 1/2 | 3/4 | 5733500 | ||||
47290 | ZOC | 0 | 20.69 | 20.66 | 20.81 | 20.43 | 0 | |||
47291 | ZOHM | 0 | 0 | |||||||
47292 | ZOLL | 100 | 12 1/2 | 13 | 13 | 12 1/4 | 12 1/2 | 13 | 35000 | |
47293 | ZOLT | 300 | 34 3/4 | 34 1/4 | 34 3/4 | 33 3/4 | 34 1/4 | 34 3/4 | 133400 | |
47294 | ZOMA | 0 | 0 | |||||||
47295 | ZOMAX | 0 | 0 | |||||||
47296 | ZOMX | 1200 | 6 1/8 | 6 3/8 | 6 5/8 | 6 1/8 | 6 1/8 | 6 5/8 | 3100 | |
47297 | ZONA | 500 | 8 3/4 | 9 1/8 | 9 1/8 | 8 3/4 | 8 3/4 | 9 | 17200 | |
47298 | ZOND | 0 | 0 | |||||||
47299 | ZONE | 0 | 0 | |||||||
47300 | ZONEQ | 1500 | 0.1875 | 0.3750 | 0.3750 | 0.1250 | 87900 | |||
47301 | ZOOM | 1000 | 9 7/8 | 10 3/8 | 10 3/8 | 9 5/8 | 9 3/4 | 10 | 151400 | |
47302 | ZOS | 1200 | 3 1/4 | 3 | 3 3/8 | 0 | ||||
47303 | ZOSC | 0 | 0 | |||||||
47304 | ZOSCP | 0 | 0 | |||||||
47305 | ZOSG | 0 | 0 | |||||||
47306 | ZOSN | 0 | 0 | |||||||
47307 | ZOSW | 0 | 0 | |||||||
47308 | ZPHA | 0 | 0 | |||||||
47309 | ZPS | 100 | 1/32 | 3/4 | 0 | |||||
47310 | ZPY | 0 | 0 | |||||||
47311 | ZPYL | 0 | 0 | |||||||
47312 | ZPYW | 0 | 0 | |||||||
47313 | ZRAN | 100 | 21 | 21 1/2 | 21 1/2 | 20 3/4 | 20 3/4 | 21 1/4 | 76100 | |
47314 | ZRC | 300 | 29 3/4 | 30 1/2 | 31 | 0 | ||||
47315 | ZRCN | 0 | 0 | |||||||
47316 | ZRCR | 0 | 0 | |||||||
47317 | ZRCT | 0 | 0 | |||||||
47318 | ZRN | 200 | 25 | 28 5/8 | 29 1/8 | 0 | ||||
47319 | ZRND | 0 | 0 | |||||||
47320 | ZRNI | 0 | 0 | |||||||
47321 | ZRNIB | 0 | 0 | |||||||
47322 | ZRNIP | 0 | 0 | |||||||
47323 | ZRO/WD | 0 | 17 5/8 | 18 3/8 | 0 | |||||
47324 | ZROC | 0 | 0 | |||||||
47325 | ZROP | 0 | 0 | |||||||
47326 | ZROS | 0 | 0 | |||||||
47327 | ZROZ | 0 | 0 | |||||||
47328 | ZROw | 0 | 0 | |||||||
47329 | ZRU | 0 | 35.14 | 35.23 | 35.26 | 35.06 | 0 | |||
47330 | ZSE | 200 | 21 1/2 | 21 1/8 | 21 3/4 | 0 | ||||
47331 | ZSEV | 100 | 22 | 22 | 22 | 22 | 21 | 22 | 300 | |
47332 | ZSTAX | 0 | 16.20 | 16.20 | 17.14 | 0 | ||||
47333 | ZSTBX | 0 | 16.21 | 16.21 | 16.21 | 0 | ||||
47334 | ZSTCX | 0 | 16.18 | 16.18 | 16.18 | 0 | ||||
47335 | ZTEC | 100 | 10 7/8 | 10 5/8 | 11 | 10 1/4 | 10 5/8 | 10 7/8 | 37100 | |
47336 | ZTR | 100 | 8 3/8 | 8 1/2 | 8 1/2 | 8 3/8 | 8 1/4 | 8 5/8 | 3800 | |
47337 | ZTRI | 0 | 0 | |||||||
47338 | ZTRO | 0 | 0 | |||||||
47339 | ZTRV | 0 | 0 | |||||||
47340 | ZUET | 0 | 1.0000 | 5.0000 | 0 | |||||
47341 | ZUKO | 0 | 0 | |||||||
47342 | ZURR | 0 | 0 | |||||||
47343 | ZVXI | 400 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.3750 | 4.2500 | 400 | |
47344 | ZVXIU | 200 | 3.5000 | 3.5000 | 4.3750 | 0 | ||||
47345 | ZXB | 0 | 50.20 | 50.20 | 50.20 | 50.10 | 0 | |||
47346 | ZXN | 0 | 58.10 | 0 | ||||||
47347 | ZYAB | 1 | 10 | 10 | 12 | 0 | ||||
47348 | ZYC | 0 | 0 | |||||||
47349 | ZYCA | 10 | 17 1/2 | 17 1/2 | 18 | 0 | ||||
47350 | ZYCBA | 10 | 10 | 10 | 10 1/2 | 0 | ||||
47351 | ZYCC | 1000 | 9 3/4 | 9 1/2 | 9 3/4 | 0 | ||||
47352 | ZYCD | 10 | 10 3/4 | 10 3/4 | 10 7/8 | 0 | ||||
47353 | ZYS | 100 | 49 7/8 | 46 7/8 | 50 1/8 | 0 | ||||
47354 | ZYSA | 100 | 5 1/8 | 4 1/8 | 5 1/8 | 0 | ||||
47355 | ZYSAQ | 100 | 3/8 | 3/8 | 1/2 | 0 | ||||
47356 | ZYSBB | 500 | 11 3/4 | 11 1/2 | 11 5/8 | 0 | ||||
47357 | ZYSCC | 1000 | 10 3/4 | 10 | 11 | 0 | ||||
47358 | ZYSCD | 0 | 10 | 11 | 0 | |||||
47359 | ZYSDD | 1000 | 8 7/8 | 0 | ||||||
47360 | ZYSEE | 100 | 10 5/8 | 10 1/2 | 10 5/8 | 1000 | ||||
47361 | ZYSFF | 500 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/2 | 11 1/4 | 11 1/2 | 500 | |
47362 | ZYSGG | 1000 | 1 7/16 | 1 7/16 | 1 7/16 | 1 3/8 | 1 3/8 | 1 7/16 | 6000 | |
47363 | ZYSHH | 100 | 5 5/8 | 5 5/8 | 6 | 0 | ||||
47364 | ZYSJJ | 1000 | 9 | 0 | ||||||
47365 | ZYSKK | 1000 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 10 5/8 | 10 1/2 | 2000 | |
47366 | ZYSLL | 200 | 10 1/4 | 10 1/4 | 10 1/2 | 0 | ||||
47367 | ZYSMM | 1000 | 11 1/8 | 11 1/8 | 11 1/8 | 11 1/8 | 11 | 11 1/8 | 3000 | |
47368 | ZYSNN | 1000 | 10 7/8 | 10 7/8 | 10 7/8 | 10 7/8 | 10 5/8 | 10 7/8 | 1000 | |
47369 | ZYSOO | 1000 | 10 1/8 | 10 1/8 | 10 1/4 | 0 | ||||
47370 | ZYSPP | 1000 | 11 7/8 | 11 7/8 | 11 7/8 | 0 | ||||
47371 | ZYSQQ | 100 | 11 | 10 1/2 | 11 | 0 | ||||
47372 | ZYSRR | 1000 | 8 3/4 | 8 3/4 | 8 3/4 | 8 3/4 | 8 5/8 | 8 3/4 | 1000 | |
47373 | ZYSSS | 100 | 12 1/4 | 12 1/4 | 12 3/8 | 0 | ||||
47374 | ZYSVV | 300 | 6 1/2 | 6 3/8 | 6 1/2 | 0 | ||||
47375 | ZYSWW | 1000 | 10 1/4 | 10 1/4 | 10 3/8 | 0 | ||||
47376 | ZYTC | 500 | 26.2500 | 0 | ||||||
47377 | ZYX | 0 | 0 | |||||||
47378 | ZYYSF | 0 | 0 | |||||||
47379 | ZZY | 200 | 7 | 7 | 7 1/4 | 0 | ||||
47380 | ZZZ | 0 | 1 | 2 | 0 | |||||
47381 | ZZZZ | 0 | 0 | |||||||
47382 | ZpA | 1100 | 124 3/8 | 0 | ||||||
47383 | [LLY | 0 | 0 | |||||||
47384 | ] | 0 | 0 | |||||||
47385 | AAG%01 | 10 | 103 | 103 1/8 | 0 | |||||
47386 | AAG%03 | 0 | 0 | |||||||
47387 | AAM%02 | 5 | 103 1/2 | 104 | 108 | 0 | ||||
47388 | AB%05 | 0 | 95 1/8 | 0 | ||||||
47389 | ABF%01 | 25 | 100 1/4 | 100 | 100 1/4 | 100 | 100 | 100 1/4 | 45 | |
47390 | ACH%A | 10 | 94 1/4 | 94 | 95 | 0 | ||||
47391 | ACK%08 | 21 | 111 7/8 | 110 5/8 | 0 | |||||
47392 | ADI%00 | 12 | 125 | 0 | ||||||
47393 | ADT%ZR10 | 4 | 59 1/2 | 60 1/2 | 60 1/2 | 59 1/2 | 59 1/2 | 112 | ||
47394 | ADV%08 | 15 | 103 1/2 | 103 | 103 1/2 | 103 | 101 | 103 1/2 | 55 | |
47395 | AET%03 | 0 | 91 5/8 | 0 | ||||||
47396 | AEX%A | 2 | 116 | 116 | 0 | |||||
47397 | AFC%25 | 0 | 0 | |||||||
47398 | AFD%30 | 3 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 66 1/4 | 68 7/8 | 3 | |
47399 | AFD%30. | 6 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 66 3/4 | 68 | 6 | |
47400 | AFDB%03 | 0 | 100 | 0 | ||||||
47401 | AFDB%97 | 215 | 107 1/4 | 100 1/8 | 0 | |||||
47402 | AFI%P | 10 | 101 | 99 5/8 | 100 | 0 | ||||
47403 | AFI%R | 12 | 96 1/2 | 99 1/2 | 130 | 0 | ||||
47404 | AFI%U | 1 | 96 | 99 | 118 | 0 | ||||
47405 | AFI%Z | 10 | 99 1/2 | 108 1/2 | 109 1/4 | 0 | ||||
47406 | AGY%01 | 20 | 83 1/4 | 83 | 83 1/4 | 82 | 83 1/4 | 188 | ||
47407 | AHP%97 | 10 | 100 9/32 | 100 9/32 | 100 1/2 | 0 | ||||
47408 | AKS%04 | 5 | 105 1/2 | 106 1/2 | 107 1/2 | 0 | ||||
47409 | ALBK%99 | 8 | 98 7/8 | 98 7/8 | 0 | |||||
47410 | ALC%A | 10 | 105 3/4 | 105 5/8 | 109 | 0 | ||||
47411 | ALD%02 | 5 | 113 1/2 | 106 | 113 1/2 | 0 | ||||
47412 | ALD%03 | 5 | 110 | 109 | 0 | |||||
47413 | ALD%16 | 5 | 109 | 110 | 0 | |||||
47414 | ALD%ZR00 | 8 | 79 1/8 | 79 1/8 | 79 1/8 | 79 1/8 | 79 1/8 | 79 1/4 | 8 | |
47415 | ALD%ZR98 | 3 | 89 1/8 | 89 1/8 | 90 3/4 | 0 | ||||
47416 | ALD%ZRA01 | 5 | 73 5/8 | 73 5/8 | 73 5/8 | 73 5/8 | 74 1/8 | 74 3/8 | 5 | |
47417 | ALD%ZRA03 | 5 | 64 | 64 | 64 | 64 | 64 | 64 5/8 | 5 | |
47418 | ALD%ZRA05 | 10 | 55 3/8 | 55 1/2 | 56 5/8 | 0 | ||||
47419 | ALD%ZRA07 | 10 | 46 1/8 | 47 1/8 | 48 | 0 | ||||
47420 | ALD%ZRA09 | 25 | 41 1/4 | 42 1/2 | 42 1/2 | 41 1/4 | 40 5/8 | 41 3/4 | 30 | |
47421 | ALD%ZRA97 | 10 | 95 29/32 | 96 | 96 5/16 | 0 | ||||
47422 | ALD%ZRA99 | 5 | 84 1/2 | 84 1/2 | 86 3/8 | 0 | ||||
47423 | ALK%05 | 5 | 122 | 122 | 125 | 0 | ||||
47424 | ALK%14 | 2 | 98 1/2 | 98 1/2 | 98 1/2 | 97 1/2 | 97 1/2 | 98 1/2 | 27 | |
47425 | ALP%21 | 25 | 103 | 103 5/8 | 106 1/2 | 0 | ||||
47426 | ALW%14 | 4 | 89 | 90 | 90 | 89 | 89 | 90 | 29 | |
47427 | AMA%A | 3 | 74 | 74 1/4 | 74 1/4 | 73 3/4 | 73 3/4 | 74 1/2 | 30 | |
47428 | AMA%B | 1 | 100 | 102 1/4 | 0 | |||||
47429 | AMB%03 | 5 | 109 3/4 | 108 1/2 | 109 3/4 | 0 | ||||
47430 | AMB%21 | 2 | 110 | 108 1/2 | 110 | 0 | ||||
47431 | AMB%23 | 3 | 112 | 111 | 0 | |||||
47432 | AMB%J99 | 10 | 108 1/2 | 105 3/4 | 108 3/4 | 0 | ||||
47433 | AMB%M99 | 5 | 103 1/8 | 101 7/8 | 103 | 0 | ||||
47434 | AME%04 | 30 | 106 1/2 | 105 1/8 | 0 | |||||
47435 | AMGF%03 | 5 | 96 | 97 3/8 | 0 | |||||
47436 | AMGF%09 | 1 | 111 1/2 | 102 | 111 | 0 | ||||
47437 | AMMB%03 | 80 | 102 1/2 | 102 | 0 | |||||
47438 | AMMB%99 | 20 | 100 5/8 | 100 1/2 | 100 5/8 | 0 | ||||
47439 | AMR%16 | 3 | 113 3/4 | 113 3/4 | 114 3/4 | 0 | ||||
47440 | AMR%24 | 6 | 119 | 119 | 121 | 0 | ||||
47441 | AMR%24. | 2 | 117 | 0 | ||||||
47442 | AMR%N98 | 10 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 1/8 | 103 5/8 | 10 | |
47443 | AMS%A | 5 | 81 | 90 | 0 | |||||
47444 | AMX%J01 | 15 | 116 1/2 | 107 | 112 1/2 | 0 | ||||
47445 | ANCO%16 | 10 | 105 1/4 | 104 5/8 | 105 1/2 | 0 | ||||
47446 | ANN%00 | 5 | 97 3/4 | 97 3/4 | 97 3/4 | 97 1/2 | 97 5/8 | 97 3/4 | 106 | |
47447 | ANP%21 | 5 | 110 1/4 | 110 1/4 | 0 | |||||
47448 | ANP%24 | 0 | 82 | 0 | ||||||
47449 | ANP%25 | 5 | 93 | 86 | 0 | |||||
47450 | AOC%02 | 15 | 100 | 100 3/8 | 0 | |||||
47451 | AOC%99 | 40 | 101 | 100 7/8 | 101 3/4 | 0 | ||||
47452 | APA%02 | 5 | 112 | 107 1/8 | 113 1/2 | 0 | ||||
47453 | APD%21 | 25 | 111 1/2 | 112 | 0 | |||||
47454 | APL | 40 | 101 | 0 | ||||||
47455 | APL% | 0 | 103 | 99 1/2 | 0 | |||||
47456 | APS | 3 | 96 | 0 | ||||||
47457 | APS% | 17 | 100 | 0 | ||||||
47458 | ARC%05 | 4 | 125 | 123 1/8 | 0 | |||||
47459 | ARC%16 | 9 | 127 | 127 | 131 | 0 | ||||
47460 | ARC%97 | 5 | 99 5/8 | 99 21/32 | 100 | 0 | ||||
47461 | ARC%Y11 | 20 | 114 1/2 | 117 | 0 | |||||
47462 | ARD | 18 | 52 | 0 | ||||||
47463 | ARD% | 5 | 57 1/2 | 54 | 0 | |||||
47464 | ARR%01 | 0 | 95 | 0 | ||||||
47465 | ARR%99 | 0 | 95 | 0 | ||||||
47466 | ARV%14 | 5 | 103 | 103 | 103 | 102 3/4 | 102 3/4 | 104 | 42 | |
47467 | ARX%A | 1 | 101 | 100 | 101 | 0 | ||||
47468 | AS%00 | 2 | 99 3/4 | 100 1/8 | 100 1/2 | 0 | ||||
47469 | AS%01 | 10 | 98 | 98 3/8 | 99 7/8 | 0 | ||||
47470 | AS%99 | 20 | 102 7/8 | 102 1/8 | 102 7/8 | 101 | 102 7/8 | 105 3/8 | 30 | |
47471 | ASH%14 | 6 | 104 1/2 | 104 | 104 1/2 | 104 | 103 3/4 | 104 1/2 | 15 | |
47472 | ASIA%01 | 10 | 94 | 95 | 0 | |||||
47473 | ASIA%96 | 5 | 90 | 98 1/2 | 0 | |||||
47474 | ASIA%97 | 27 | 106 1/8 | 100 | 0 | |||||
47475 | ASIA%98 | 550 | 111 1/2 | 100 | 0 | |||||
47476 | ASL%03 | 0 | 91 1/2 | 0 | ||||||
47477 | ASNA%09 | 5 | 109 3/8 | 104 5/8 | 109 3/8 | 0 | ||||
47478 | ASNA%DC01 | 17 | 96 | 96 | 0 | |||||
47479 | ASZ%02 | 5 | 99 1/2 | 99 1/2 | 0 | |||||
47480 | ATC%A | 1 | 68 1/2 | 68 1/2 | 69 1/2 | 0 | ||||
47481 | AUD%ZR12 | 5 | 55 1/4 | 55 1/4 | 55 1/4 | 55 1/4 | 55 | 58 1/4 | 12 | |
47482 | AUR%A | 1 | 74 1/2 | 74 1/2 | 74 1/2 | 74 1/2 | 73 1/2 | 74 1/2 | 1 | |
47483 | AUR%C | 30 | 99 | 99 1/4 | 101 | 0 | ||||
47484 | AUR%D | 80 | 99 1/2 | 99 1/4 | 101 | 0 | ||||
47485 | AUT%06 | 10 | 114 1/2 | 0 | ||||||
47486 | AUT%A96 | 30 | 100 1/16 | 99 3/4 | 100 1/4 | 0 | ||||
47487 | AXCR%00 | 3 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 98 3/4 | 3 | ||
47488 | AY%98 | 1 | 96 | 95 1/4 | 96 3/8 | 0 | ||||
47489 | AZA%06 | 4 | 100 | 100 | 100 | 99 1/2 | 99 1/2 | 100 | 93 | |
47490 | AZA%ZR14 | 1 | 42 1/2 | 42 3/4 | 42 3/4 | 42 1/2 | 42 1/4 | 42 3/4 | 46 | |
47491 | BAC%Y96 | 0 | 0 | |||||||
47492 | BACR%03 | 9 | 107 1/4 | 108 | 110 1/2 | 0 | ||||
47493 | BBC%03 | 7 | 103 1/2 | 103 1/4 | 105 | 0 | ||||
47494 | BBC%11 | 3 | 93 | 93 | 93 | 93 | 93 | 97 | 3 | |
47495 | BBI%01 | 20 | 110 3/8 | 110 1/4 | 0 | |||||
47496 | BBI%03 | 10 | 119 | 119 | 119 | 119 | 117 1/8 | 122 | 10 | |
47497 | BBI%07 | 10 | 112 | 105 | 111 1/2 | 0 | ||||
47498 | BBI%99 | 19 | 105 1/2 | 106 | 106 | 105 1/2 | 104 5/8 | 105 1/2 | 88 | |
47499 | BBN%12 | 9 | 95 | 96 | 96 | 95 | 96 1/2 | 98 | 23 | |
47500 | BBY%00 | 10 | 97 1/8 | 97 1/4 | 97 5/8 | 97 1/8 | 96 7/8 | 97 1/8 | 318 | |
47501 | BBY%97 | 8 | 99 | 99 | 99 | 99 | 99 | 8 | ||
47502 | BEV%06 | 10 | 100 | 99 7/8 | 101 3/8 | 0 | ||||
47503 | BEV%18 | 5 | 105 | 105 | 105 | 105 | 104 | 105 | 5 | |
47504 | BEV%M03 | 90 | 96 1/4 | 96 1/4 | 96 1/4 | 96 | 96 1/8 | 96 7/8 | 140 | |
47505 | BEV%ZR03 | 10 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/2 | 57 1/4 | 58 1/8 | 10 | |
47506 | BG%98 | 25 | 99 3/4 | 99 1/8 | 101 | 0 | ||||
47507 | BHI%ZR08 | 7 | 75 | 75 | 75 | 75 | 75 | 8 | ||
47508 | BJS%02 | 6 | 105 | 106 | 112 | 0 | ||||
47509 | BJS%06 | 0 | 0 | |||||||
47510 | BK%01 | 4 | 236 | 236 | 0 | |||||
47511 | BLH%02 | 45 | 111 | 111 | 116 | 0 | ||||
47512 | BLSF%98 | 10 | 104 1/2 | 102 5/8 | 0 | |||||
47513 | BLST%00 | 20 | 101 3/8 | 101 3/8 | 101 3/4 | 0 | ||||
47514 | BLST%03 | 10 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 101 | 10 | |
47515 | BLST%04 | 25 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 99 1/2 | 101 1/4 | 25 | |
47516 | BLST%09 | 5 | 93 5/8 | 94 1/4 | 95 | 0 | ||||
47517 | BLST%25 | 14 | 99 1/2 | 99 3/4 | 101 3/4 | 0 | ||||
47518 | BLST%35 | 5 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 103 | 5 | |
47519 | BLST%45 | 0 | 96 | 0 | ||||||
47520 | BLST%95 | 0 | 97 1/2 | 0 | ||||||
47521 | BLST%A32 | 50 | 104 1/2 | 104 5/8 | 104 5/8 | 104 1/2 | 104 3/8 | 105 5/8 | 60 | |
47522 | BLST%F05 | 5 | 101 | 101 7/8 | 0 | |||||
47523 | BLST%J05 | 20 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 100 1/8 | 100 7/8 | 20 | |
47524 | BLST%J32 | 7 | 106 3/8 | 106 3/8 | 0 | |||||
47525 | BLST%J33 | 15 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 101 | 101 1/2 | 15 | |
47526 | BLST%O33 | 49 | 93 5/8 | 93 5/8 | 93 5/8 | 93 5/8 | 93 1/2 | 93 3/4 | 49 | |
47527 | BLST%RP15 | 0 | 0 | |||||||
47528 | BLST%ZR95 | 0 | 25 | 0 | ||||||
47529 | BLY%00 | 10 | 176 | 0 | ||||||
47530 | BLY%06 | 50 | 104 3/4 | 104 3/4 | 106 | 0 | ||||
47531 | BLY%98 | 7 | 104 | 109 | 0 | |||||
47532 | BLY%98. | 0 | 99 1/2 | 0 | ||||||
47533 | BN%16 | 70 | 98 | 98 | 98 | 98 | 97 3/8 | 97 7/8 | 70 | |
47534 | BNCE%00 | 10 | 88 | 0 | ||||||
47535 | BNCE%04 | 0 | 0 | |||||||
47536 | BNI%06 | 4 | 115 1/2 | 113 5/8 | 0 | |||||
47537 | BNI%45 | 20 | 42 1/4 | 42 1/4 | 42 1/4 | 42 1/4 | 42 3/4 | 43 3/4 | 20 | |
47538 | BNI%K20 | 2 | 86 | 87 3/8 | 0 | |||||
47539 | BNI%L20 | 20 | 61 | 59 1/2 | 0 | |||||
47540 | BNI%N20 | 5 | 104 | 101 1/4 | 106 | 0 | ||||
47541 | BNI%O20 | 7 | 88 | 88 | 88 | 88 | 87 1/2 | 89 7/8 | 7 | |
47542 | BNI%P20 | 2 | 100 1/2 | 101 1/4 | 106 | 0 | ||||
47543 | BNL%01 | 5 | 110 | 101 1/8 | 110 | 0 | ||||
47544 | BNL%08 | 54 | 107 3/4 | 106 | 110 | 0 | ||||
47545 | BNL%A13 | 4 | 118 | 112 1/8 | 119 1/2 | 0 | ||||
47546 | BNS%05 | 5 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 5 | ||
47547 | BNT%D | 0 | 1 | 500 | 0 | |||||
47548 | BNT%Dw | 5 | 130 | 127 | 135 | 0 | ||||
47549 | BNT%U | 0 | 1 | 200 | 0 | |||||
47550 | BOM%A | 2 | 99 1/2 | 99 | 101 | 0 | ||||
47551 | BOR%03 | 13 | 98 1/2 | 99 | 99 1/4 | 97 5/8 | 98 1/2 | 99 | 58 | |
47552 | BP%02 | 3 | 106 1/4 | 104 3/8 | 108 | 0 | ||||
47553 | BRC%03 | 5 | 104 5/8 | 100 5/8 | 0 | |||||
47554 | BRDG%00 | 5 | 97 1/2 | 0 | ||||||
47555 | BS%01 | 25 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 | 101 3/8 | 100 | |
47556 | BS%05 | 10 | 96 7/8 | 98 1/8 | 98 1/8 | 96 7/8 | 96 7/8 | 97 5/8 | 44 | |
47557 | BS%99 | 3 | 98 7/8 | 100 | 101 1/4 | 0 | ||||
47558 | BSC%01 | 50 | 110 | 102 5/8 | 113 | 0 | ||||
47559 | BSC%98 | 200 | 102 | 103 1/8 | 0 | |||||
47560 | BTP%12 | 4 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 99 1/8 | 100 1/8 | 4 | |
47561 | BTP%13 | 30 | 100 7/8 | 99 7/8 | 100 7/8 | 99 7/8 | 100 1/4 | 101 | 150 | |
47562 | BUD%16 | 5 | 103 1/8 | 103 3/8 | 103 7/8 | 0 | ||||
47563 | BUS%A | 6 | 96 1/4 | 96 3/4 | 96 3/4 | 96 1/4 | 96 1/4 | 96 3/4 | 143 | |
47564 | BUS%B | 5 | 89 1/2 | 89 1/2 | 89 1/2 | 89 1/2 | 88 | 91 | 10 | |
47565 | BXC%A | 0 | 8 | 11 | 0 | |||||
47566 | BXC%B | 0 | 8 1/4 | 8 1/2 | 0 | |||||
47567 | BXG%12 | 5 | 81 | 84 | 84 | 81 | 79 | 83 | 15 | |
47568 | C%00 | 22 | 101 | 101 | 0 | |||||
47569 | C%17 | 20 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/8 | 108 3/4 | 20 | |
47570 | C%18 | 2 | 102 1/4 | 101 1/2 | 0 | |||||
47571 | C%96 | 2 | 99 11/16 | 99 21/32 | 100 3/32 | 0 | ||||
47572 | C%A99 | 13 | 104 | 104 1/8 | 104 1/8 | 104 | 103 7/8 | 104 | 78 | |
47573 | C%D99 | 10 | 108 3/4 | 107 1/8 | 0 | |||||
47574 | C%J98 | 22 | 100 1/2 | 100 3/8 | 101 | 0 | ||||
47575 | C%N99 | 7 | 117 3/8 | 115 1/2 | 117 7/8 | 0 | ||||
47576 | C%NA20 | 5 | 155 | 155 | 155 | 155 | 155 | 5 | ||
47577 | C%O99 | 6 | 117 1/4 | 117 1/2 | 118 1/8 | 0 | ||||
47578 | CABCO%32 | 0 | 0 | |||||||
47579 | CAMW%KK12 | 0 | 0 | |||||||
47580 | CAMW%KN21 | 0 | 0 | |||||||
47581 | CAMW%LH13 | 0 | 0 | |||||||
47582 | CAMW%LJ19 | 0 | 0 | |||||||
47583 | CAMW%LK20 | 0 | 0 | |||||||
47584 | CAMW%ML13 | 0 | 0 | |||||||
47585 | CAMW%MS21 | 0 | 0 | |||||||
47586 | CAMW%WT20 | 0 | 0 | |||||||
47587 | CAST%BB19 | 0 | 0 | |||||||
47588 | CAST%BD21 | 0 | 0 | |||||||
47589 | CAST%BE22 | 0 | 0 | |||||||
47590 | CAST%BF22 | 0 | 0 | |||||||
47591 | CAST%BK19 | 0 | 0 | |||||||
47592 | CAST%BP23 | 0 | 0 | |||||||
47593 | CAST%BU18 | 0 | 0 | |||||||
47594 | CAST%BZ23 | 0 | 0 | |||||||
47595 | CAST%CB19 | 0 | 0 | |||||||
47596 | CAST%CE14 | 0 | 0 | |||||||
47597 | CAST%CF19 | 0 | 0 | |||||||
47598 | CAST%CH20 | 0 | 0 | |||||||
47599 | CAST%CJ15 | 0 | 0 | |||||||
47600 | CAST%CL23 | 0 | 0 | |||||||
47601 | CAST%CM17 | 0 | 0 | |||||||
47602 | CAST%CN15 | 0 | 0 | |||||||
47603 | CAST%CN18 | 0 | 0 | |||||||
47604 | CAST%CQ20 | 0 | 0 | |||||||
47605 | CAST%CU24 | 0 | 0 | |||||||
47606 | CAST%CX17 | 0 | 0 | |||||||
47607 | CAST%DA19 | 0 | 0 | |||||||
47608 | CAST%DF24 | 0 | 0 | |||||||
47609 | CAST%DG12 | 0 | 0 | |||||||
47610 | CAST%DK20 | 0 | 0 | |||||||
47611 | CAST%DN17 | 0 | 0 | |||||||
47612 | CAST%DP24 | 0 | 0 | |||||||
47613 | CAST%DQ14 | 0 | 0 | |||||||
47614 | CAST%DV21 | 0 | 0 | |||||||
47615 | CAST%DY24 | 0 | 0 | |||||||
47616 | CAST%ED14 | 0 | 0 | |||||||
47617 | CAST%EE19 | 0 | 0 | |||||||
47618 | CAST%EG19 | 0 | 0 | |||||||
47619 | CAST%EN25 | 0 | 0 | |||||||
47620 | CAST%ER16 | 0 | 0 | |||||||
47621 | CAST%GH15 | 0 | 0 | |||||||
47622 | CAST%GJ08 | 0 | 0 | |||||||
47623 | CAST%GL09 | 0 | 0 | |||||||
47624 | CAST%GL11 | 0 | 0 | |||||||
47625 | CAST%GM19 | 0 | 0 | |||||||
47626 | CAST%GN21 | 0 | 0 | |||||||
47627 | CAST%GR17 | 0 | 0 | |||||||
47628 | CAST%GY14 | 0 | 0 | |||||||
47629 | CAST%HG11 | 0 | 0 | |||||||
47630 | CAST%JE10 | 0 | 0 | |||||||
47631 | CAST%JH17 | 0 | 0 | |||||||
47632 | CAST%KA12 | 0 | 0 | |||||||
47633 | CAST%KD15 | 0 | 0 | |||||||
47634 | CAST%KE20 | 0 | 0 | |||||||
47635 | CAST%KW16 | 0 | 0 | |||||||
47636 | CAST%KY22 | 0 | 0 | |||||||
47637 | CAST%ND12 | 0 | 0 | |||||||
47638 | CAST%NG19 | 0 | 0 | |||||||
47639 | CAST%NZ13 | 0 | 0 | |||||||
47640 | CAST%PA19 | 0 | 0 | |||||||
47641 | CAST%RB14 | 0 | 0 | |||||||
47642 | CAST%RC21 | 0 | 0 | |||||||
47643 | CAST%RD23 | 0 | 0 | |||||||
47644 | CAST%RE10 | 0 | 0 | |||||||
47645 | CAST%SG13 | 0 | 0 | |||||||
47646 | CAST%SH18 | 0 | 0 | |||||||
47647 | CAST%SL08 | 0 | 0 | |||||||
47648 | CAST%TP15 | 0 | 0 | |||||||
47649 | CAST%TQ18 | 0 | 0 | |||||||
47650 | CAST%TT12 | 0 | 0 | |||||||
47651 | CAST%VD01 | 0 | 0 | |||||||
47652 | CAST%WC17 | 0 | 0 | |||||||
47653 | CAST%WD21 | 0 | 0 | |||||||
47654 | CAST%WS14 | 0 | 0 | |||||||
47655 | CAST%XH10 | 0 | 0 | |||||||
47656 | CAST%XJ14 | 0 | 0 | |||||||
47657 | CAST%XK19 | 0 | 0 | |||||||
47658 | CAST%ZJ10 | 0 | 0 | |||||||
47659 | CAST%ZN14 | 0 | 0 | |||||||
47660 | CAST%ZT19 | 0 | 0 | |||||||
47661 | CAT%00 | 5 | 109 3/8 | 109 5/8 | 111 1/4 | 0 | ||||
47662 | CAT%01 | 18 | 111 1/2 | 111 1/4 | 112 1/2 | 0 | ||||
47663 | CAT%06 | 30 | 113 7/8 | 112 | 118 1/4 | 0 | ||||
47664 | CAT%11 | 5 | 119 | 0 | ||||||
47665 | CAT%19 | 15 | 110 | 108 3/4 | 110 | 0 | ||||
47666 | CAT%21 | 8 | 112 | 111 1/8 | 0 | |||||
47667 | CAT%23 | 5 | 103 | 104 3/4 | 0 | |||||
47668 | CAT%96 | 15 | 100 11/32 | 100 1/16 | 100 3/4 | 0 | ||||
47669 | CAT%DC07 | 10 | 93 7/8 | 93 | 94 | 93 | 92 7/8 | 93 7/8 | 20 | |
47670 | CATFC%00 | 0 | 0 | |||||||
47671 | CATFC%98 | 0 | 0 | |||||||
47672 | CATS%ZR01 | 1 | 69 1/8 | 69 1/4 | 0 | |||||
47673 | CATS%ZR02 | 11 | 61 | 61 | 0 | |||||
47674 | CATS%ZR03 | 8 | 57 | 58 5/8 | 0 | |||||
47675 | CATS%ZR11 | 50 | 50 1/2 | 52 | 0 | |||||
47676 | CATS%ZR96 | 2 | 96 | 97 29/32 | 0 | |||||
47677 | CATS%ZR97 | 9 | 92 9/16 | 94 1/4 | 0 | |||||
47678 | CATS%ZR98 | 3 | 83 | 84 1/2 | 0 | |||||
47679 | CATS%ZR99 | 1 | 78 | 76 1/4 | 0 | |||||
47680 | CBE%15 | 8 | 106 1/4 | 106 1/2 | 107 | 105 | 106 1/4 | 106 3/4 | 176 | |
47681 | CBWM%A13 | 10 | 91 1/2 | 93 1/4 | 93 1/2 | 0 | ||||
47682 | CBWM%B13 | 10 | 92 | 93 1/4 | 0 | |||||
47683 | CCI%04 | 1 | 99 1/2 | 99 1/2 | 0 | |||||
47684 | CCI%M98 | 0 | 0 | |||||||
47685 | CCL%03 | 49 | 95 1/2 | 87 | 0 | |||||
47686 | CCL%04 | 5 | 104 | 97 1/8 | 0 | |||||
47687 | CCL%05 | 0 | 92 5/8 | 0 | ||||||
47688 | CCL%23 | 0 | 83 | 0 | ||||||
47689 | CCL%97 | 1 | 169 | 0 | ||||||
47690 | CCL%98 | 15 | 98 1/8 | 98 7/8 | 101 | 0 | ||||
47691 | CCP%04 | 0 | 0 | |||||||
47692 | CCT%02 | 5 | 129 | 130 | 0 | |||||
47693 | CDC%U | 0 | 13 | 16 | 0 | |||||
47694 | CDE%04 | 50 | 91 | 91 | 91 | 91 | 91 | 91 1/2 | 50 | |
47695 | CE%03 | 5 | 105 1/8 | 104 1/2 | 105 1/2 | 0 | ||||
47696 | CE%ZR04 | 25 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 1/8 | 104 5/8 | 25 | |
47697 | CENCO%96 | 8 | 96 3/4 | 96 3/4 | 0 | |||||
47698 | CENCO%97 | 3 | 95 1/8 | 96 1/8 | 0 | |||||
47699 | CFL%03 | 5 | 93 | 94 | 97 | 0 | ||||
47700 | CFL%05 | 1 | 95 1/4 | 98 1/8 | 0 | |||||
47701 | CGP%00 | 5 | 111 1/2 | 111 3/4 | 0 | |||||
47702 | CGP%01 | 10 | 109 7/8 | 108 3/8 | 0 | |||||
47703 | CGP%02 | 3 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 107 1/4 | 3 | |
47704 | CGP%03 | 5 | 111 1/4 | 111 1/4 | 111 1/4 | 111 1/4 | 111 1/4 | 5 | ||
47705 | CGP%04 | 10 | 114 | 114 7/8 | 0 | |||||
47706 | CGP%06 | 1 | 106 1/8 | 0 | ||||||
47707 | CGP%10 | 4 | 125 1/2 | 116 | 125 1/2 | 0 | ||||
47708 | CGP%12 | 5 | 108 7/8 | 108 | 0 | |||||
47709 | CGP%35 | 0 | 0 | |||||||
47710 | CGP%99 | 4 | 103 | 103 | 105 7/8 | 0 | ||||
47711 | CHF%12 | 23 | 84 7/8 | 83 1/2 | 84 7/8 | 83 1/2 | 83 1/2 | 85 | 47 | |
47712 | CHF%A | 5 | 94 | 94 | 95 | 0 | ||||
47713 | CHK%06 | 1 | 99 | 100 | 0 | |||||
47714 | CHV%16 | 10 | 103 7/8 | 0 | ||||||
47715 | CHVCP%17 | 5 | 107 | 106 1/4 | 0 | |||||
47716 | CHW%ZR10 | 7 | 44 | 42 | 44 1/2 | 0 | ||||
47717 | CIGS%05 | 3 | 116 3/4 | 0 | ||||||
47718 | CII%A | 15 | 92 | 92 | 94 1/2 | 0 | ||||
47719 | CIT%08 | 25 | 90 1/2 | 82 | 0 | |||||
47720 | CIT%98 | 10 | 102 3/8 | 102 5/8 | 106 | 0 | ||||
47721 | CITG%06 | 0 | 0 | |||||||
47722 | CLAR%02 | 70 | 73 1/4 | 73 | 73 3/8 | 72 3/4 | 73 1/8 | 73 5/8 | 1324 | |
47723 | CLK%04 | 10 | 102 3/4 | 102 3/4 | 102 3/4 | 102 3/4 | 102 | 103 3/4 | 10 | |
47724 | CLNW%ZR13 | 1 | 29 | 29 1/4 | 29 1/4 | 29 | 29 1/8 | 29 1/4 | 96 | |
47725 | CMB%00 | 5 | 100 3/4 | 100 3/4 | 100 3/4 | 100 3/4 | 100 1/2 | 100 3/4 | 5 | |
47726 | CMB%06 | 5 | 90 | 91 | 0 | |||||
47727 | CMB%09 | 3 | 93 1/2 | 92 1/2 | 0 | |||||
47728 | CMB%97 | 10 | 101 1/8 | 101 1/8 | 0 | |||||
47729 | CMB%A02 | 5 | 102 1/8 | 100 1/4 | 102 3/8 | 0 | ||||
47730 | CMB%A03 | 0 | 0 | |||||||
47731 | CMB%A04 | 9 | 102 1/2 | 101 7/8 | 102 7/8 | 0 | ||||
47732 | CMB%A05 | 20 | 98 1/4 | 96 3/8 | 99 | 0 | ||||
47733 | CMB%A08 | 13 | 99 3/8 | 98 1/2 | 0 | |||||
47734 | CMB%F02 | 6 | 101 | 100 3/8 | 100 5/8 | 0 | ||||
47735 | CMB%F03 | 10 | 102 1/2 | 104 3/4 | 0 | |||||
47736 | CMB%J03 | 0 | 0 | |||||||
47737 | CMB%M04 | 9 | 101 5/8 | 101 5/8 | 104 1/2 | 0 | ||||
47738 | CMB%M05 | 3 | 100 5/8 | 101 | 103 1/2 | 0 | ||||
47739 | CMB%N99 | 15 | 103 5/8 | 102 5/8 | 0 | |||||
47740 | CMB%O08 | 10 | 93 1/2 | 93 7/8 | 0 | |||||
47741 | CMB%X99 | 5 | 99 | 99 | 0 | |||||
47742 | CMB%Y99 | 13 | 102 1/4 | 102 1/4 | 0 | |||||
47743 | CMCR%96 | 13 | 100 1/32 | 100 | 102 3/4 | 0 | ||||
47744 | CMCR%98 | 0 | 0 | |||||||
47745 | CMD%A | 20 | 108 | 108 | 0 | |||||
47746 | CMI%A | 5 | 115 | 105 | 0 | |||||
47747 | CMS%J02 | 5 | 99 1/2 | 99 5/8 | 101 3/8 | 0 | ||||
47748 | CMS%M98 | 19 | 101 | 99 3/4 | 100 1/2 | 0 | ||||
47749 | CMS%N01 | 5 | 101 | 100 | 101 | 0 | ||||
47750 | CMS%O98 | 16 | 99 1/4 | 99 1/4 | 100 1/4 | 0 | ||||
47751 | CNC%03 | 19 | 105 1/4 | 105 3/8 | 105 3/8 | 105 | 105 1/8 | 105 3/8 | 84 | |
47752 | CNC%04 | 15 | 111 3/4 | 111 3/4 | 0 | |||||
47753 | CNG%03 | 4 | 95 5/8 | 95 1/8 | 0 | |||||
47754 | CNG%05 | 50 | 109 | 97 5/8 | 0 | |||||
47755 | CNG%11 | 8 | 105 1/8 | 101 1/2 | 0 | |||||
47756 | CNG%13 | 10 | 93 | 93 1/4 | 0 | |||||
47757 | CNG%15 | 15 | 109 1/4 | 112 | 112 | 109 1/4 | 109 | 112 | 26 | |
47758 | CNG%19 | 5 | 102 1/4 | 107 | 0 | |||||
47759 | CNG%26 | 0 | 0 | |||||||
47760 | CNG%F97 | 5 | 100 5/16 | 100 7/16 | 101 3/8 | 0 | ||||
47761 | CNG%J99 | 10 | 107 | 106 | 107 1/2 | 0 | ||||
47762 | CNG%O98 | 10 | 99 1/2 | 99 1/2 | 0 | |||||
47763 | CNN%97 | 1 | 99 | 99 | 0 | |||||
47764 | CNR%01 | 1 | 116 1/4 | 0 | ||||||
47765 | CNR%01. | 1 | 116 3/4 | 114 1/2 | 116 3/4 | 114 1/2 | 115 3/4 | 117 | 122 | |
47766 | CNT%A | 10 | 122 | 122 | 0 | |||||
47767 | CON%02 | 300 | 99 | 104 | 104 1/2 | 0 | ||||
47768 | CON%06 | 10 | 102 3/8 | 103 | 103 | 102 3/8 | 102 3/8 | 104 1/4 | 45 | |
47769 | CON%A | 10 | 94 1/2 | 0 | ||||||
47770 | COO%05 | 1 | 112 | 112 | 116 | 0 | ||||
47771 | COO%05. | 0 | 101 | 0 | ||||||
47772 | COO%B | 26 | 79 | 96 | 105 | 0 | ||||
47773 | COT%B | 0 | 100 | 108 | 0 | |||||
47774 | COTY%05 | 125 | 106 | 107 | 109 | 0 | ||||
47775 | COUG%AM00 | 50 | 8 | 13 | 0 | |||||
47776 | COUG%AM01 | 50 | 8 | 11 | 0 | |||||
47777 | COUG%AM02 | 50 | 8 | 8 | 0 | |||||
47778 | COUG%AM03 | 50 | 8 | 10 1/4 | 0 | |||||
47779 | COUG%AM96 | 50 | 13 | 13 | 0 | |||||
47780 | COUG%AM97 | 50 | 13 | 13 | 0 | |||||
47781 | COUG%AM98 | 50 | 10 | 25 | 0 | |||||
47782 | COUG%AM99 | 50 | 8 | 11 | 0 | |||||
47783 | COUG%AN00 | 50 | 8 | 11 | 0 | |||||
47784 | COUG%AN01 | 50 | 8 | 11 | 0 | |||||
47785 | COUG%AN02 | 50 | 8 | 10 | 0 | |||||
47786 | COUG%AN96 | 50 | 12 | 12 | 0 | |||||
47787 | COUG%AN97 | 50 | 11 | 11 | 0 | |||||
47788 | COUG%AN98 | 50 | 10 | 10 | 0 | |||||
47789 | COUG%AN99 | 50 | 8 | 11 | 0 | |||||
47790 | COUG%AX03 | 50 | 10 | 10 | 0 | |||||
47791 | COUG%AY03 | 49 | 8 | 11 | 0 | |||||
47792 | COUG%BB04 | 50 | 5 | 5 | 0 | |||||
47793 | COUG%BM00 | 50 | 5 | 10 | 0 | |||||
47794 | COUG%BM01 | 50 | 5 | 13 | 0 | |||||
47795 | COUG%BM02 | 50 | 5 | 11 | 0 | |||||
47796 | COUG%BM03 | 50 | 5 | 12 | 0 | |||||
47797 | COUG%BM04 | 50 | 11 | 13 | 0 | |||||
47798 | COUG%BM96 | 50 | 9 | 12 | 0 | |||||
47799 | COUG%BM97 | 50 | 8 | 11 | 0 | |||||
47800 | COUG%BM98 | 50 | 6 | 12 | 0 | |||||
47801 | COUG%BM99 | 50 | 5 | 68 | 0 | |||||
47802 | COUG%BN00 | 50 | 5 | 10 | 0 | |||||
47803 | COUG%BN01 | 50 | 5 | 13 | 0 | |||||
47804 | COUG%BN02 | 50 | 5 | 20 1/4 | 0 | |||||
47805 | COUG%BN03 | 50 | 5 | 12 | 0 | |||||
47806 | COUG%BN96 | 50 | 9 | 12 | 0 | |||||
47807 | COUG%BN97 | 50 | 8 | 10 | 0 | |||||
47808 | COUG%BN98 | 50 | 6 | 16 | 0 | |||||
47809 | COUG%BN99 | 50 | 5 | 10 | 0 | |||||
47810 | CPC%16. | 0 | 104 1/4 | 0 | ||||||
47811 | CPDC%13 | 53 | 101 | 100 | 101 5/8 | 0 | ||||
47812 | CPMD%12 | 4 | 99 | 96 3/4 | 99 1/4 | 0 | ||||
47813 | CPRY% | 20 | 59 7/8 | 58 1/4 | 61 1/2 | 0 | ||||
47814 | CPRY%R | 2 | 57 3/4 | 58 1/4 | 65 | 0 | ||||
47815 | CPSS%06 | 9 | 101 | 101 | 101 | 101 | 100 | 101 7/8 | 9 | |
47816 | CPT%01 | 10 | 110 | 127 1/2 | 0 | |||||
47817 | CPU%00 | 10 | 103 1/8 | 103 1/8 | 103 1/8 | 103 1/8 | 103 | 103 3/8 | 10 | |
47818 | CPVA%12 | 10 | 97 3/4 | 97 3/4 | 97 3/4 | 97 3/4 | 97 1/2 | 100 3/4 | 10 | |
47819 | CPWV%13 | 14 | 98 1/4 | 98 | 100 7/8 | 0 | ||||
47820 | CQ%01 | 0 | 0 | |||||||
47821 | CQ%04 | 5 | 102 | 100 | 110 | 0 | ||||
47822 | CQB%04. | 5 | 100 | 100 | 100 23/32 | 0 | ||||
47823 | CSE%16 | 0 | 0 | |||||||
47824 | CTGO%AD96 | 0 | 0 | |||||||
47825 | CTGO%AE96 | 0 | 0 | |||||||
47826 | CTGO%AF97 | 0 | 0 | |||||||
47827 | CTGO%AG97 | 0 | 0 | |||||||
47828 | CTGO%AH98 | 0 | 0 | |||||||
47829 | CTGO%AJ98 | 0 | 0 | |||||||
47830 | CTGO%AK99 | 0 | 0 | |||||||
47831 | CTGO%AL99 | 0 | 0 | |||||||
47832 | CTGO%AM00 | 0 | 0 | |||||||
47833 | CTGO%AN00 | 0 | 0 | |||||||
47834 | CTGO%AP97 | 0 | 0 | |||||||
47835 | CTGO%HQ12 | 25 | 97 1/2 | 0 | ||||||
47836 | CTGO%KW12 | 0 | 0 | |||||||
47837 | CUBA%77 | 5 | 54 | 0 | ||||||
47838 | CVX%05 | 13 | 102 | 101 3/4 | 102 1/8 | 0 | ||||
47839 | CVX%09 | 15 | 102 1/2 | 102 3/4 | 102 3/4 | 102 1/2 | 102 1/8 | 102 1/2 | 25 | |
47840 | CVX%11 | 25 | 98 5/8 | 98 | 98 5/8 | 98 | 98 1/4 | 98 5/8 | 113 | |
47841 | CVX%12 | 25 | 97 7/8 | 97 7/8 | 98 1/4 | 97 7/8 | 97 5/8 | 97 7/8 | 239 | |
47842 | CWE%01 | 1 | 82 | 84 1/2 | 0 | |||||
47843 | CWE%01. | 0 | 82 | 0 | ||||||
47844 | CWE%F03 | 10 | 100 1/8 | 100 1/8 | 101 | 0 | ||||
47845 | CWE%J03 | 2 | 101 | 100 | 101 | 0 | ||||
47846 | CWE%J07 | 3 | 100 5/8 | 101 | 102 1/2 | 0 | ||||
47847 | CWE%O03 | 10 | 101 1/8 | 101 1/8 | 0 | |||||
47848 | CWE%X99 | 1 | 88 3/4 | 91 | 0 | |||||
47849 | CWE%X99. | 1 | 82 | 85 1/8 | 0 | |||||
47850 | CWE%Y99 | 2 | 88 5/8 | 91 3/4 | 0 | |||||
47851 | CWE%Y99. | 0 | 88 1/8 | 0 | ||||||
47852 | DAI%06 | 0 | 95 | 0 | ||||||
47853 | DCO%A | 1 | 135 | 120 | 140 | 0 | ||||
47854 | DD%DC01 | 20 | 99 1/8 | 99 1/8 | 99 1/4 | 98 7/8 | 98 7/8 | 99 1/8 | 570 | |
47855 | DDL%01 | 21 | 100 | 100 | 0 | |||||
47856 | DDL%08 | 30 | 76 | 70 | 87 1/2 | 0 | ||||
47857 | DDR%99 | 4 | 105 | 105 | 0 | |||||
47858 | DE%19 | 10 | 109 | 108 3/8 | 116 | 0 | ||||
47859 | DE%22 | 10 | 112 1/2 | 111 1/8 | 114 1/4 | 0 | ||||
47860 | DECR%19 | 15 | 106 3/8 | 105 3/8 | 108 | 0 | ||||
47861 | DECR%97 | 13 | 100 1/4 | 100 1/4 | 101 3/32 | 0 | ||||
47862 | DECR%N98 | 2 | 104 1/8 | 104 1/2 | 0 | |||||
47863 | DEW%97 | 5 | 99 21/32 | 99 23/32 | 100 1/2 | 0 | ||||
47864 | DEW%97. | 5 | 99 21/32 | 99 21/32 | 100 1/2 | 0 | ||||
47865 | DGN%01 | 5 | 100 1/8 | 100 1/8 | 100 1/2 | 100 1/8 | 100 1/8 | 101 | 38 | |
47866 | DGN%02 | 5 | 99 1/2 | 98 7/8 | 99 | 0 | ||||
47867 | DIN%04 | 9 | 63 | 63 1/2 | 63 1/2 | 63 | 63 | 63 1/2 | 95 | |
47868 | DOL%00 | 20 | 100 1/8 | 100 1/8 | 102 | 0 | ||||
47869 | DOL%03 | 10 | 101 | 101 | 101 1/8 | 101 | 101 | 101 7/8 | 109 | |
47870 | DOL%13 | 1 | 102 1/2 | 102 1/2 | 104 | 0 | ||||
47871 | DOW%13 | 10 | 97 | 89 3/4 | 0 | |||||
47872 | DPL%03 | 2 | 103 | 102 3/8 | 103 1/4 | 0 | ||||
47873 | DPR%A | 10 | 78 1/2 | 78 1/2 | 79 1/8 | 0 | ||||
47874 | DPT%06 | 10 | 56 1/4 | 57 | 58 | 0 | ||||
47875 | DQU%M10 | 1 | 80 | 75 | 0 | |||||
47876 | DQU%M10. | 1 | 75 | 75 | 0 | |||||
47877 | DRI%06 | 0 | 91 | 0 | ||||||
47878 | DRI%16 | 0 | 0 | |||||||
47879 | DRS%C | 4 | 99 5/8 | 99 1/2 | 101 | 0 | ||||
47880 | DRS%D | 39 | 120 1/2 | 116 | 0 | |||||
47881 | DSTC%08 | 4 | 96 1/4 | 97 1/8 | 0 | |||||
47882 | DTE%R96 | 5 | 99 25/32 | 99 25/32 | 100 15/32 | 0 | ||||
47883 | DTE%S98 | 2 | 99 3/4 | 99 3/4 | 100 7/8 | 0 | ||||
47884 | DUK%01 | 20 | 99 | 97 3/4 | 99 1/2 | 0 | ||||
47885 | DUK%05 | 22 | 100 3/4 | 101 1/4 | 101 1/4 | 100 3/4 | 100 3/4 | 102 1/2 | 50 | |
47886 | DUK%08 | 20 | 96 | 95 | 0 | |||||
47887 | DUK%22 | 10 | 103 | 103 | 0 | |||||
47888 | DUK%24 | 50 | 100 1/2 | 101 1/8 | 104 1/2 | 0 | ||||
47889 | DUK%33 | 4 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 1/4 | 95 7/8 | 20 | |
47890 | DUK%97 | 17 | 99 1/32 | 99 9/32 | 100 9/32 | 0 | ||||
47891 | DUK%99 | 15 | 105 | 105 | 105 | 105 | 104 5/8 | 104 7/8 | 15 | |
47892 | DUK%A25 | 5 | 92 5/8 | 92 3/4 | 93 3/8 | 0 | ||||
47893 | DUK%B00 | 10 | 101 3/4 | 102 | 0 | |||||
47894 | DUK%B03 | 10 | 100 | 99 | 0 | |||||
47895 | DUK%B04 | 5 | 98 | 97 7/8 | 98 5/8 | 0 | ||||
47896 | DUK%B21 | 5 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 103 5/8 | 105 | 5 | |
47897 | DUK%B23 | 5 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 92 3/8 | 94 3/8 | 5 | |
47898 | DUK%B25 | 6 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 101 1/8 | 6 | |
47899 | DUK%C03 | 26 | 96 7/8 | 96 3/4 | 97 1/4 | 0 | ||||
47900 | DUK%J00 | 10 | 102 1/2 | 102 1/8 | 102 7/8 | 0 | ||||
47901 | DUK%M04 | 8 | 100 3/4 | 101 3/4 | 104 1/2 | 0 | ||||
47902 | DUK%M21 | 1 | 105 | 103 1/8 | 104 5/8 | 0 | ||||
47903 | DUK%M23 | 2 | 97 | 97 | 97 | 97 | 98 | 2 | ||
47904 | EBP%06 | 0 | 68 | 0 | ||||||
47905 | ECK%04 | 10 | 109 3/8 | 109 1/4 | 109 1/2 | 109 1/4 | 109 1/4 | 109 1/2 | 132 | |
47906 | EFS%03 | 0 | 0 | |||||||
47907 | EGC%B | 3 | 65 | 70 | 76 3/4 | 0 | ||||
47908 | EGTR%A00 | 50 | 12 1/2 | 12 1/2 | 0 | |||||
47909 | EGTR%A01 | 50 | 10 1/2 | 10 1/2 | 0 | |||||
47910 | EGTR%A96 | 50 | 22 | 22 | 0 | |||||
47911 | EGTR%A97 | 50 | 19 | 19 | 0 | |||||
47912 | EGTR%A98 | 50 | 16 | 16 | 0 | |||||
47913 | EGTR%A99 | 50 | 14 | 14 | 0 | |||||
47914 | EGTR%F00 | 50 | 13 1/2 | 13 1/2 | 0 | |||||
47915 | EGTR%F01 | 50 | 11 1/2 | 11 1/2 | 0 | |||||
47916 | EGTR%F97 | 50 | 21 | 21 | 0 | |||||
47917 | EGTR%F98 | 50 | 18 | 18 | 0 | |||||
47918 | EGTR%F99 | 50 | 15 | 15 | 0 | |||||
47919 | EGTR%X02 | 50 | 10 | 10 | 0 | |||||
47920 | EGTR%Y02 | 50 | 10 | 10 | 0 | |||||
47921 | EIB%01 | 1 | 116 3/8 | 0 | ||||||
47922 | EIB%02 | 10 | 102 1/2 | 100 5/8 | 0 | |||||
47923 | EIB%X00 | 25 | 112 1/2 | 114 1/2 | 0 | |||||
47924 | ELG%12 | 1 | 103 | 103 3/4 | 108 | 0 | ||||
47925 | ELG%99 | 5 | 106 | 106 | 0 | |||||
47926 | ELN%ZR12 | 9 | 61 | 61 | 61 | 61 | 61 | 9 | ||
47927 | EMC%01 | 25 | 149 1/2 | 146 | 150 | 0 | ||||
47928 | ENQ%04 | 6 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 105 1/2 | 107 | 6 | |
47929 | ENQ%U97 | 3 | 79 | 78 | 0 | |||||
47930 | ENQ%ZR97 | 6 | 79 3/4 | 80 | 0 | |||||
47931 | EQ%24 | 1 | 115 1/2 | 115 1/2 | 115 1/2 | 115 1/2 | 115 | 116 | 1 | |
47932 | EQT%99 | 10 | 103 | 100 1/8 | 102 | 0 | ||||
47933 | ETH%01 | 16 | 104 | 103 5/8 | 104 | 0 | ||||
47934 | ETN%DC11 | 20 | 98 3/8 | 98 3/8 | 100 | 0 | ||||
47935 | EVR%07 | 1 | 109 | 0 | ||||||
47936 | EXE%A | 0 | 0 | |||||||
47937 | FA%01 | 10 | 101 1/2 | 101 1/4 | 101 1/2 | 101 | 100 7/8 | 101 1/2 | 123 | |
47938 | FA%06 | 8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 5/8 | 101 7/8 | 13 | |
47939 | FA%07 | 13 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 1/4 | 101 3/4 | 13 | |
47940 | FADR%97 | 0 | 0 | |||||||
47941 | FCA%02 | 30 | 89 1/4 | 89 1/4 | 89 1/4 | 89 1/4 | 89 | 89 1/4 | 30 | |
47942 | FCC%A | 6 | 102 | 90 | 0 | |||||
47943 | FCN%02 | 13 | 106 1/4 | 103 1/8 | 108 1/4 | 0 | ||||
47944 | FCN%04 | 5 | 99 5/8 | 102 1/4 | 103 3/8 | 0 | ||||
47945 | FCN%98 | 0 | 104 | 101 | 0 | |||||
47946 | FD%01 | 14 | 109 1/4 | 109 1/4 | 110 1/2 | 0 | ||||
47947 | FD%02 | 30 | 103 1/8 | 103 1/2 | 104 3/4 | 0 | ||||
47948 | FD%J03 | 5 | 103 | 102 3/4 | 0 | |||||
47949 | FD%O03 | 1 | 117 3/4 | 117 3/4 | 117 3/4 | 117 3/4 | 114 | 1 | ||
47950 | FDB%06 | 10 | 101 | 101 | 0 | |||||
47951 | FDC%03 | 5 | 99 | 99 | 99 | 99 | 98 | 5 | ||
47952 | FIL%06 | 8 | 127 | 113 | 0 | |||||
47953 | FINL%96 | 25 | 102 | 100 | 0 | |||||
47954 | FJA%12 | 1 | 96 | 96 1/2 | 96 1/2 | 96 | 96 | 21 | ||
47955 | FKYN%97 | 0 | 92 | 0 | ||||||
47956 | FLA%01 | 2 | 93 1/2 | 93 1/2 | 0 | |||||
47957 | FLD%12 | 2 | 73 1/4 | 73 | 74 1/2 | 0 | ||||
47958 | FLM%16 | 4 | 102 | 102 | 105 | 0 | ||||
47959 | FLSC%02 | 10 | 103 7/8 | 104 1/2 | 104 1/2 | 103 1/8 | 103 7/8 | 104 5/8 | 40 | |
47960 | FMCR%08 | 6 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 96 5/8 | 97 1/4 | 6 | |
47961 | FMO%98 | 2 | 100 | 99 1/2 | 100 3/4 | 0 | ||||
47962 | FMT%ZR13 | 22 | 58 | 58 | 58 | 58 | 58 | 62 | 22 | |
47963 | FN%06 | 1 | 78 5/8 | 78 | 84 | 0 | ||||
47964 | FN%06. | 0 | 78 5/8 | 83 7/8 | 0 | |||||
47965 | FN%97 | 3 | 98 1/8 | 99 1/4 | 100 | 0 | ||||
47966 | FN%97. | 2 | 98 1/8 | 99 1/4 | 0 | |||||
47967 | FNF%ZR09 | 1 | 47 | 46 1/2 | 50 | 0 | ||||
47968 | FNM%96 | 0 | 0 | |||||||
47969 | FNM%ZR14 | 15 | 28 | 28 | 28 | 28 | 27 3/4 | 15 | ||
47970 | FNM%ZR19 | 25 | 21 1/2 | 19 3/8 | 21 1/2 | 0 | ||||
47971 | FNVA%02 | 10 | 107 | 106 5/8 | 110 | 0 | ||||
47972 | FPO%A | 27 | 101 | 96 | 100 | 0 | ||||
47973 | FRC%02 | 20 | 120 1/2 | 120 1/2 | 0 | |||||
47974 | FRC%08 | 25 | 95 | 94 | 96 1/2 | 0 | ||||
47975 | FRC%09 | 3 | 89 | 85 | 94 1/4 | 0 | ||||
47976 | FRC%C | 0 | 83 3/4 | 95 | 0 | |||||
47977 | FRE%A13 | 0 | 100 | 0 | ||||||
47978 | FRE%B13 | 0 | 100 | 0 | ||||||
47979 | FRE%NAC09 | 0 | 0 | |||||||
47980 | FRE%NAD14 | 0 | 0 | |||||||
47981 | FRE%ZR19 | 15 | 16 3/4 | 16 3/4 | 0 | |||||
47982 | FRP%04 | 10 | 103 | 103 | 0 | |||||
47983 | FSCO%99 | 5 | 100 | 98 3/4 | 100 | 0 | ||||
47984 | FTL%G | 75 | 92 1/8 | 93 | 93 | 92 1/8 | 92 1/8 | 93 | 80 | |
47985 | FTX%M01. | 55 | 100 | 99 15/16 | 100 23/32 | 0 | ||||
47986 | FUR%03 | 1 | 96 | 98 | 98 | 96 | 95 | 96 | 116 | |
47987 | GC%03 | 50 | 103 1/2 | 103 | 0 | |||||
47988 | GC%05 | 5 | 106 3/4 | 106 3/4 | 0 | |||||
47989 | GCI%00 | 250 | 99 1/4 | 98 1/8 | 0 | |||||
47990 | GCI%98 | 5 | 99 1/4 | 98 5/8 | 0 | |||||
47991 | GCO%03 | 16 | 103 3/8 | 102 | 103 3/8 | 102 | 101 1/2 | 105 | 20 | |
47992 | GD%18 | 2 | 105 1/2 | 106 1/2 | 112 | 0 | ||||
47993 | GDH%A | 1 | 100 1/2 | 100 1/2 | 102 | 0 | ||||
47994 | GDH%B | 25 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/2 | 25 | |
47995 | GECR%06 | 5 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 109 5/8 | 110 | 15 | |
47996 | GECR%35 | 0 | 99 | 0 | ||||||
47997 | GEGI%26 | 14 | 93 3/8 | 97 5/8 | 99 7/8 | 0 | ||||
47998 | GEN%11. | 10 | 123 1/2 | 122 | 0 | |||||
47999 | GFD%12 | 10 | 102 | 102 | 102 | 102 | 101 1/2 | 102 3/4 | 35 | |
48000 | GFO%56 | 5 | 58 1/2 | 59 1/8 | 0 | |||||
48001 | GFO%56. | 5 | 59 1/2 | 59 5/8 | 0 | |||||
48002 | GGE%I | 3 | 95 | 95 | 97 1/2 | 0 | ||||
48003 | GGE%J | 2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 105 | 2 | |
48004 | GGE%M | 15 | 104 | 97 1/2 | 0 | |||||
48005 | GH%X02 | 1 | 81 3/4 | 81 1/4 | 81 3/4 | 81 1/4 | 81 1/4 | 81 3/4 | 31 | |
48006 | GH%Y02 | 5 | 95 | 95 | 95 | 94 3/8 | 94 1/2 | 95 | 65 | |
48007 | GHV%05 | 10 | 104 5/8 | 103 1/4 | 106 3/8 | 0 | ||||
48008 | GIC%00 | 7 | 105 1/2 | 105 1/2 | 107 1/2 | 0 | ||||
48009 | GLF%O | 20 | 101 1/2 | 101 1/2 | 0 | |||||
48010 | GLSI%04 | 10 | 107 1/4 | 102 1/2 | 0 | |||||
48011 | GLW%98 | 16 | 101 7/8 | 100 3/8 | 101 7/8 | 0 | ||||
48012 | GMA%98 | 0 | 100 | 0 | ||||||
48013 | GMA%A00 | 7 | 107 1/8 | 107 5/8 | 0 | |||||
48014 | GMA%DC11 | 45 | 88 1/2 | 87 5/8 | 88 1/2 | 87 5/8 | 88 3/8 | 88 3/4 | 90 | |
48015 | GMA%F01 | 37 | 97 3/4 | 96 1/8 | 0 | |||||
48016 | GMA%F99 | 6 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 98 3/8 | 99 1/2 | 6 | |
48017 | GMA%J01 | 2 | 99 1/8 | 101 1/2 | 102 3/8 | 0 | ||||
48018 | GMA%J03 | 5 | 108 1/4 | 108 1/4 | 108 1/4 | 108 1/4 | 108 3/8 | 109 1/2 | 5 | |
48019 | GMA%J05 | 0 | 105 | 0 | ||||||
48020 | GMA%J10 | 1 | 105 1/4 | 110 1/8 | 115 3/4 | 0 | ||||
48021 | GMA%M00 | 5 | 110 | 109 1/4 | 111 3/8 | 0 | ||||
48022 | GMA%M03 | 7 | 102 3/4 | 101 5/8 | 103 1/2 | 0 | ||||
48023 | GMA%O02 | 20 | 100 7/8 | 100 3/8 | 101 1/4 | 0 | ||||
48024 | GMA%O05 | 50 | 96 3/8 | 98 1/2 | 0 | |||||
48025 | GMA%O99 | 10 | 105 7/8 | 104 3/4 | 105 7/8 | 0 | ||||
48026 | GMA%S00 | 7 | 102 | 102 1/8 | 102 3/8 | 0 | ||||
48027 | GMA%S02 | 5 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 3/8 | 5 | |
48028 | GMA%S03 | 10 | 99 7/8 | 99 7/8 | 0 | |||||
48029 | GMA%X01 | 10 | 95 5/8 | 96 1/8 | 96 1/8 | 95 5/8 | 95 5/8 | 96 | 85 | |
48030 | GMA%X97 | 4 | 100 25/32 | 100 17/32 | 100 25/32 | 0 | ||||
48031 | GMA%X99 | 6 | 103 | 103 | 103 5/8 | 0 | ||||
48032 | GMA%Y01 | 0 | 108 7/8 | 0 | ||||||
48033 | GMA%Y97 | 15 | 101 | 101 | 101 | 101 | 101 | 101 1/8 | 15 | |
48034 | GMA%Y99 | 2 | 102 1/8 | 102 1/8 | 102 3/8 | 0 | ||||
48035 | GMA%Z97 | 0 | 99 | 0 | ||||||
48036 | GMA%Z99 | 15 | 105 1/8 | 105 | 107 | 0 | ||||
48037 | GMA%ZR12 | 1 | 323 7/8 | 322 | 323 7/8 | 321 3/8 | 322 | 323 7/8 | 53 | |
48038 | GMA%ZR15 | 2 | 269 | 269 | 269 | 269 | 268 1/8 | 269 | 99 | |
48039 | GN%00 | 12 | 88 | 88 1/8 | 92 | 0 | ||||
48040 | GN%00. | 4 | 89 3/8 | 88 1/8 | 92 1/2 | 0 | ||||
48041 | GN%10 | 6 | 61 | 58 3/8 | 0 | |||||
48042 | GN%10. | 9 | 57 1/4 | 57 1/4 | 0 | |||||
48043 | GND%03 | 1 | 100 1/2 | 100 1/2 | 100 1/2 | 100 3/8 | 100 1/4 | 100 1/2 | 41 | |
48044 | GNSFC%B03 | 25 | 106 1/2 | 0 | ||||||
48045 | GNT%02 | 4 | 110 3/4 | 110 1/8 | 114 1/2 | 0 | ||||
48046 | GOG%04 | 5 | 108 | 107 7/8 | 0 | |||||
48047 | GPAG%98 | 100 | 101 3/4 | 101 3/4 | 101 3/4 | 101 3/4 | 101 5/8 | 203 | ||
48048 | GPE%99 | 4 | 100 1/2 | 99 3/4 | 100 1/2 | 0 | ||||
48049 | GPE%S02 | 5 | 99 | 98 1/2 | 103 | 0 | ||||
48050 | GPH%04 | 10 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 70 1/2 | 77 | 15 | |
48051 | GRA%02 | 25 | 106 | 98 3/8 | 0 | |||||
48052 | GSN%A | 0 | 95 | 0 | ||||||
48053 | GSW%A | 5 | 100 | 100 | 0 | |||||
48054 | GSX%02 | 2 | 112 | 112 1/2 | 0 | |||||
48055 | GY%02 | 2 | 112 | 113 | 114 | 112 | 111 | 114 | 59 | |
48056 | HAO% | 0 | 90 | 0 | ||||||
48057 | HCH%A | 10 | 98 1/4 | 97 | 98 1/2 | 0 | ||||
48058 | HD%01 | 1 | 99 1/2 | 99 1/2 | 100 | 99 1/4 | 99 1/4 | 100 1/2 | 108 | |
48059 | HDS%03 | 51 | 88 | 86 1/4 | 88 | 86 1/4 | 87 | 89 | 102 | |
48060 | HE%S02 | 10 | 100 1/8 | 100 1/4 | 102 3/8 | 0 | ||||
48061 | HERTZ%00 | 2 | 99 | 99 3/4 | 101 1/2 | 0 | ||||
48062 | HERTZ%03 | 20 | 100 7/8 | 99 1/2 | 102 | 0 | ||||
48063 | HET%02 | 25 | 106 | 105 1/4 | 106 1/4 | 0 | ||||
48064 | HFC%00 | 3 | 105 | 107 | 0 | |||||
48065 | HFC%01 | 2 | 106 3/4 | 107 | 116 | 0 | ||||
48066 | HFS%03 | 1 | 125 | 116 | 0 | |||||
48067 | HFS%98 | 0 | 90 1/4 | 0 | ||||||
48068 | HFS%99 | 0 | 373 | 0 | ||||||
48069 | HGC%A | 5 | 107 1/4 | 107 1/2 | 0 | |||||
48070 | HIG%02 | 0 | 89 | 0 | ||||||
48071 | HIG%15 | 6 | 97 | 97 | 97 | 97 | 96 | 100 | 6 | |
48072 | HKN%A | 2 | 105 1/4 | 105 1/4 | 105 1/4 | 105 1/4 | 105 | 106 | 2 | |
48073 | HLR%06 | 1 | 98 3/8 | 98 1/2 | 98 1/2 | 98 1/8 | 98 | 98 3/8 | 83 | |
48074 | HLT%06 | 6 | 108 | 106 1/2 | 108 | 106 1/2 | 106 1/2 | 108 | 14 | |
48075 | HMN%06 | 0 | 82 | 0 | ||||||
48076 | HRC%A01 | 16 | 178 1/2 | 205 | 0 | |||||
48077 | HRC%O01 | 50 | 106 | 106 | 107 | 0 | ||||
48078 | HRP%03 | 10 | 103 | 103 | 103 | 103 | 102 1/4 | 103 | 10 | |
48079 | HRP%A99 | 0 | 0 | |||||||
48080 | HRP%B99 | 0 | 0 | |||||||
48081 | HRS%01 | 5 | 104 3/4 | 104 3/4 | 104 3/4 | 104 3/4 | 99 1/2 | 104 3/4 | 5 | |
48082 | HS%03 | 1 | 79 | 70 | 0 | |||||
48083 | HVR%99 | 2 | 93 1/8 | 94 | 96 | 0 | ||||
48084 | HVR%99. | 50 | 94 | 94 1/8 | 95 1/4 | 0 | ||||
48085 | HWG%00 | 10 | 85 5/8 | 85 5/8 | 85 5/8 | 85 5/8 | 85 7/8 | 87 1/2 | 10 | |
48086 | HWG%NA09 | 1 | 69 1/2 | 67 5/8 | 69 7/8 | 0 | ||||
48087 | HWG%NA09. | 0 | 48 | 61 3/8 | 0 | |||||
48088 | HWG%NAB09 | 1 | 68 | 71 | 0 | |||||
48089 | HWG%NAB09. | 0 | 0 | |||||||
48090 | HWG%NAC09 | 1 | 68 | 68 | 68 | 68 | 68 | 74 | 1 | |
48091 | HWG%NAC09. | 0 | 40 3/4 | 75 | 0 | |||||
48092 | HXL%03 | 5 | 107 1/2 | 108 | 0 | |||||
48093 | IAB%06 | 0 | 0 | |||||||
48094 | IAB%08 | 90 | 146 | 144 7/8 | 0 | |||||
48095 | IAB%11 | 8 | 110 | 0 | ||||||
48096 | IAB%96 | 5 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
48097 | IAB%F01 | 5 | 101 3/4 | 100 | 0 | |||||
48098 | IAD%07 | 5 | 93 | 94 | 0 | |||||
48099 | IB%03 | 0 | 80 | 0 | ||||||
48100 | IB%05 | 0 | 0 | |||||||
48101 | IB%06 | 0 | 0 | |||||||
48102 | IB%17 | 1 | 115 1/8 | 0 | ||||||
48103 | IB%26 | 53 | 123 | 122 | 0 | |||||
48104 | IB%DM02 | 0 | 0 | |||||||
48105 | IB%DM03 | 0 | 0 | |||||||
48106 | IB%DM05 | 0 | 0 | |||||||
48107 | IB%DM99 | 0 | 0 | |||||||
48108 | IB%J02 | 0 | 90 | 0 | ||||||
48109 | IB%J97 | 0 | 100 | 0 | ||||||
48110 | IB%JY00 | 0 | 0 | |||||||
48111 | IB%JY04 | 0 | 0 | |||||||
48112 | IB%LD23 | 0 | 0 | |||||||
48113 | IB%LM97 | 0 | 0 | |||||||
48114 | IB%LN97 | 0 | 0 | |||||||
48115 | IB%LP98 | 0 | 0 | |||||||
48116 | IB%LQ98 | 0 | 0 | |||||||
48117 | IB%LR99 | 0 | 0 | |||||||
48118 | IB%LS99 | 0 | 0 | |||||||
48119 | IB%LT00 | 0 | 0 | |||||||
48120 | IB%LU00 | 0 | 0 | |||||||
48121 | IB%LV01 | 0 | 0 | |||||||
48122 | IB%LW01 | 0 | 0 | |||||||
48123 | IB%LX02 | 0 | 0 | |||||||
48124 | IB%LY02 | 0 | 0 | |||||||
48125 | IB%LZ03 | 0 | 0 | |||||||
48126 | IB%M01 | 60 | 101 3/4 | 103 23/32 | 0 | |||||
48127 | IB%MA03 | 0 | 0 | |||||||
48128 | IB%MB04 | 0 | 0 | |||||||
48129 | IB%MC04 | 0 | 0 | |||||||
48130 | IB%MD05 | 0 | 0 | |||||||
48131 | IB%ME05 | 0 | 0 | |||||||
48132 | IB%MF06 | 0 | 0 | |||||||
48133 | IB%MG06 | 0 | 0 | |||||||
48134 | IB%MH07 | 0 | 0 | |||||||
48135 | IB%MJ07 | 0 | 0 | |||||||
48136 | IB%MK08 | 0 | 0 | |||||||
48137 | IB%ML08 | 0 | 0 | |||||||
48138 | IB%MM09 | 0 | 0 | |||||||
48139 | IB%MN09 | 0 | 0 | |||||||
48140 | IB%MP10 | 0 | 0 | |||||||
48141 | IB%MQ10 | 0 | 0 | |||||||
48142 | IB%MR11 | 0 | 0 | |||||||
48143 | IB%MS11 | 0 | 0 | |||||||
48144 | IB%MT12 | 0 | 0 | |||||||
48145 | IB%MU12 | 0 | 0 | |||||||
48146 | IB%MV13 | 0 | 0 | |||||||
48147 | IB%MW13 | 0 | 0 | |||||||
48148 | IB%MX14 | 0 | 0 | |||||||
48149 | IB%MY14 | 0 | 0 | |||||||
48150 | IB%MZ15 | 0 | 0 | |||||||
48151 | IB%NA15 | 0 | 0 | |||||||
48152 | IB%NB16 | 0 | 0 | |||||||
48153 | IB%NC16 | 0 | 0 | |||||||
48154 | IB%ND17 | 0 | 0 | |||||||
48155 | IB%NE17 | 0 | 0 | |||||||
48156 | IB%NF18 | 0 | 0 | |||||||
48157 | IB%NG18 | 0 | 0 | |||||||
48158 | IB%NH19 | 0 | 0 | |||||||
48159 | IB%NJ19 | 0 | 0 | |||||||
48160 | IB%NK20 | 0 | 0 | |||||||
48161 | IB%NL20 | 0 | 0 | |||||||
48162 | IB%NM21 | 0 | 0 | |||||||
48163 | IB%NN21 | 0 | 0 | |||||||
48164 | IB%NP22 | 0 | 0 | |||||||
48165 | IB%NQ22 | 0 | 0 | |||||||
48166 | IB%NR23 | 0 | 0 | |||||||
48167 | IB%NS23 | 0 | 0 | |||||||
48168 | IB%O02 | 100 | 130 | 0 | ||||||
48169 | IB%O16 | 25 | 117 | 116 | 0 | |||||
48170 | IB%O99 | 15 | 100 | 0 | ||||||
48171 | IB%S16 | 10 | 110 | 114 | 0 | |||||
48172 | IB%S99 | 0 | 0 | |||||||
48173 | IB%X01 | 0 | 0 | |||||||
48174 | IB%X97 | 100 | 101 3/4 | 100 | 0 | |||||
48175 | IB%Y97 | 0 | 100 | 0 | ||||||
48176 | IB%ZRA00 | 10 | 78 3/8 | 78 7/16 | 0 | |||||
48177 | IB%ZRA01 | 1 | 71 5/16 | 72 1/2 | 0 | |||||
48178 | IB%ZRA02 | 25 | 63 1/2 | 68 | 0 | |||||
48179 | IB%ZRA03 | 3 | 62 9/32 | 63 | 0 | |||||
48180 | IB%ZRA04 | 1 | 60 | 59 3/32 | 60 | 0 | ||||
48181 | IB%ZRA05 | 4 | 56 | 55 1/2 | 0 | |||||
48182 | IB%ZRA06 | 35 | 46 3/4 | 50 | 0 | |||||
48183 | IB%ZRA07 | 2 | 43 9/32 | 46 1/8 | 0 | |||||
48184 | IB%ZRA08 | 2 | 38 | 42 5/8 | 0 | |||||
48185 | IB%ZRA09 | 7 | 41 | 41 13/32 | 0 | |||||
48186 | IB%ZRA10 | 14 | 37 | 37 | 0 | |||||
48187 | IB%ZRA11 | 3 | 33 | 34 5/8 | 0 | |||||
48188 | IB%ZRA12 | 1 | 22 | 33 1/32 | 0 | |||||
48189 | IB%ZRA13 | 9 | 26 | 30 9/32 | 0 | |||||
48190 | IB%ZRA14 | 3 | 24 | 27 | 0 | |||||
48191 | IB%ZRA96 | 1 | 98 23/32 | 99 5/8 | 0 | |||||
48192 | IB%ZRA97 | 1 | 93 15/16 | 94 3/32 | 0 | |||||
48193 | IB%ZRA98 | 2 | 84 9/16 | 89 1/4 | 0 | |||||
48194 | IB%ZRA99 | 5 | 81 1/2 | 83 5/16 | 0 | |||||
48195 | IB%ZRF00 | 2 | 81 3/32 | 79 1/4 | 0 | |||||
48196 | IB%ZRF01 | 3 | 70 | 73 3/32 | 0 | |||||
48197 | IB%ZRF02 | 5 | 69 3/4 | 70 3/4 | 0 | |||||
48198 | IB%ZRF03 | 7 | 64 | 65 1/2 | 0 | |||||
48199 | IB%ZRF04 | 8 | 60 17/32 | 61 | 0 | |||||
48200 | IB%ZRF05 | 4 | 54 1/8 | 55 3/4 | 0 | |||||
48201 | IB%ZRF06 | 2 | 51 23/32 | 53 3/4 | 0 | |||||
48202 | IB%ZRF07 | 1 | 46 19/32 | 49 27/32 | 0 | |||||
48203 | IB%ZRF08 | 1 | 41 1/32 | 44 1/2 | 0 | |||||
48204 | IB%ZRF09 | 12 | 39 | 41 | 0 | |||||
48205 | IB%ZRF10 | 30 | 38 1/2 | 38 1/2 | 0 | |||||
48206 | IB%ZRF11 | 5 | 36 7/8 | 36 3/16 | 39 | 0 | ||||
48207 | IB%ZRF12 | 1 | 30 | 32 1/2 | 0 | |||||
48208 | IB%ZRF13 | 9 | 29 1/16 | 30 1/4 | 0 | |||||
48209 | IB%ZRF14 | 1 | 26 29/32 | 28 | 0 | |||||
48210 | IB%ZRF15 | 5 | 23 | 25 19/32 | 28 | 0 | ||||
48211 | IB%ZRF97 | 2 | 97 25/32 | 97 11/16 | 0 | |||||
48212 | IB%ZRF98 | 5 | 89 1/32 | 92 25/32 | 0 | |||||
48213 | IB%ZRF99 | 4 | 80 1/4 | 78 9/32 | 0 | |||||
48214 | IB%ZRX02 | 9 | 70 | 68 1/8 | 0 | |||||
48215 | IB%ZRX03 | 1 | 64 1/4 | 64 1/2 | 0 | |||||
48216 | IB%ZRX04 | 20 | 61 | 61 | 0 | |||||
48217 | IB%ZRX05 | 8 | 48 1/32 | 46 1/4 | 0 | |||||
48218 | IB%ZRX06 | 15 | 51 27/32 | 50 | 55 | 0 | ||||
48219 | IB%ZRX07 | 13 | 47 | 45 1/8 | 0 | |||||
48220 | IB%ZRX08 | 14 | 43 5/32 | 46 1/32 | 0 | |||||
48221 | IB%ZRX09 | 15 | 43 | 41 3/8 | 0 | |||||
48222 | IB%ZRX10 | 30 | 35 5/8 | 42 | 0 | |||||
48223 | IB%ZRX11 | 21 | 35 | 36 1/4 | 0 | |||||
48224 | IB%ZRX12 | 43 | 31 | 31 3/8 | 0 | |||||
48225 | IB%ZRX13 | 40 | 30 | 31 9/32 | 0 | |||||
48226 | IB%ZRX14 | 12 | 26 21/32 | 28 1/8 | 0 | |||||
48227 | IB%ZRX15 | 5 | 25 7/8 | 22 1/4 | 0 | |||||
48228 | IB%ZRX16 | 20 | 22 5/8 | 24 13/32 | 26 3/4 | 0 | ||||
48229 | IBM%00 | 10 | 100 7/8 | 101 | 101 | 100 7/8 | 100 7/8 | 101 | 75 | |
48230 | IBM%02 | 20 | 104 1/4 | 105 | 105 | 104 1/4 | 104 5/8 | 104 7/8 | 30 | |
48231 | IBM%13 | 25 | 105 1/2 | 105 3/8 | 106 | 0 | ||||
48232 | IBM%19 | 75 | 115 | 114 3/4 | 115 | 114 3/4 | 114 5/8 | 116 1/2 | 252 | |
48233 | IBM%25 | 2 | 97 1/2 | 96 1/4 | 0 | |||||
48234 | IBM%45 | 0 | 90 | 0 | ||||||
48235 | IBM%97 | 25 | 100 9/16 | 100 9/16 | 100 9/16 | 100 9/16 | 100 9/16 | 100 5/8 | 230 | |
48236 | IBMCR%98 | 0 | 0 | |||||||
48237 | IBT%06 | 4 | 102 3/4 | 102 1/8 | 102 7/8 | 0 | ||||
48238 | ICA%04 | 13 | 69 | 69 | 69 | 69 | 69 | 70 1/2 | 13 | |
48239 | ICN%99 | 7 | 110 | 110 | 110 | 110 | 110 | 112 | 7 | |
48240 | IE%CRB | 26265 | 34 43/64 | 0 | ||||||
48241 | IGL%01 | 1 | 119 | 119 | 0 | |||||
48242 | IGL%01. | 1 | 110 | 110 | 0 | |||||
48243 | IHS%01 | 5 | 95 | 95 | 0 | |||||
48244 | IHS%02 | 10 | 102 1/4 | 0 | ||||||
48245 | IHS%03 | 25 | 96 3/4 | 96 3/4 | 96 3/4 | 96 3/4 | 96 | 96 3/4 | 25 | |
48246 | IHS%04 | 50 | 107 1/2 | 104 | 0 | |||||
48247 | IIN%03 | 5 | 108 | 106 1/8 | 0 | |||||
48248 | IJL%11 | 1 | 93 | 93 | 95 | 0 | ||||
48249 | INF%02 | 5 | 106 1/2 | 106 | 0 | |||||
48250 | IOM%01 | 0 | 225 | 0 | ||||||
48251 | IP%DC12 | 60 | 80 | 79 7/8 | 80 | 79 7/8 | 80 | 80 7/8 | 120 | |
48252 | IPC%03 | 0 | 96 1/8 | 0 | ||||||
48253 | IPC%04 | 25 | 106 3/8 | 103 1/2 | 108 | 0 | ||||
48254 | IPC%05 | 15 | 93 3/8 | 97 7/8 | 101 | 0 | ||||
48255 | IPC%21 | 8 | 103 | 102 1/2 | 106 | 0 | ||||
48256 | IPC%23 | 2 | 101 3/4 | 101 3/4 | 105 | 0 | ||||
48257 | IPC%25 | 35 | 101 1/8 | 0 | ||||||
48258 | IPC%99 | 0 | 99 1/4 | 0 | ||||||
48259 | IPC%A00 | 15 | 97 | 95 1/4 | 0 | |||||
48260 | IPC%M00 | 0 | 97 | 0 | ||||||
48261 | IRT%03 | 2 | 99 | 98 1/2 | 99 | 98 1/2 | 98 | 100 | 10 | |
48262 | ISH%03 | 15 | 100 1/2 | 100 1/2 | 101 | 0 | ||||
48263 | ITG%00 | 10 | 99 | 94 1/8 | 0 | |||||
48264 | ITG%02 | 10 | 109 | 99 1/8 | 0 | |||||
48265 | ITT%00 | 0 | 96 | 0 | ||||||
48266 | ITT%05 | 35 | 96 | 94 1/8 | 0 | |||||
48267 | ITT%15 | 0 | 96 | 0 | ||||||
48268 | ITT%25 | 25 | 98 7/8 | 98 | 99 3/8 | 0 | ||||
48269 | ITTRA%02 | 0 | 95 | 0 | ||||||
48270 | IVAC%05 | 10 | 99 1/2 | 100 | 0 | |||||
48271 | JPM%98 | 0 | 425 | 0 | ||||||
48272 | JPSA%01 | 25 | 104 | 100 5/8 | 104 1/2 | 0 | ||||
48273 | JRM%06 | 10 | 102 1/4 | 102 1/4 | 0 | |||||
48274 | JTS%A | 1 | 68 1/2 | 69 | 70 | 0 | ||||
48275 | JXBK%97 | 15 | 105 | 98 1/8 | 0 | |||||
48276 | JYP%03 | 25 | 96 | 96 | 98 1/2 | 0 | ||||
48277 | JYP%04 | 7 | 96 3/4 | 98 1/4 | 0 | |||||
48278 | JYP%23 | 5 | 98 | 98 | 98 | 98 | 98 | 100 7/8 | 5 | |
48279 | JYP%25 | 4 | 89 1/4 | 86 3/4 | 0 | |||||
48280 | KBH%03 | 15 | 100 7/8 | 100 3/8 | 100 7/8 | 100 1/8 | 100 1/2 | 100 7/8 | 300 | |
48281 | KBH%99 | 3 | 102 1/4 | 102 1/2 | 103 5/8 | 0 | ||||
48282 | KEP%01 | 30 | 101 | 101 3/4 | 0 | |||||
48283 | KFWFC%98 | 20 | 107 | 0 | ||||||
48284 | KIN%97 | 25 | 99 1/8 | 99 1/8 | 100 1/2 | 0 | ||||
48285 | KLY%A | 6 | 95 | 95 | 95 1/2 | 0 | ||||
48286 | KMG%06 | 1 | 104 | 100 1/2 | 105 | 0 | ||||
48287 | KOL%09 | 10 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/2 | 100 | 10 | |
48288 | KOPP%04 | 1 | 96 | 96 | 0 | |||||
48289 | KR%A99 | 14 | 100 1/4 | 0 | ||||||
48290 | KR%A99. | 7 | 100 | 99 31/32 | 100 | 0 | ||||
48291 | KRB%99 | 50 | 84 | 99 1/8 | 0 | |||||
48292 | KSF%05 | 0 | 89 1/2 | 0 | ||||||
48293 | KT%33 | 15 | 67 | 66 | 67 | 66 | 66 | 18 | ||
48294 | KT%33. | 3 | 63 1/2 | 65 | 67 1/2 | 0 | ||||
48295 | LAF%13 | 50 | 102 3/4 | 0 | ||||||
48296 | LCE%03 | 15 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/4 | 101 5/8 | 30 | |
48297 | LD%04 | 0 | 0 | |||||||
48298 | LEH%02 | 3 | 108 1/2 | 108 1/2 | 108 1/2 | 108 1/2 | 108 | 110 1/2 | 3 | |
48299 | LEH%06 | 9 | 100 | 99 1/2 | 0 | |||||
48300 | LEH%A96 | 2 | 99 25/32 | 99 17/32 | 100 15/32 | 0 | ||||
48301 | LIGI%05 | 0 | 0 | |||||||
48302 | LIL%00 | 10 | 100 1/2 | 97 5/8 | 0 | |||||
48303 | LIL%03 | 20 | 96 3/4 | 96 1/2 | 97 1/4 | 0 | ||||
48304 | LIL%06 | 7 | 101 | 100 | 102 3/4 | 0 | ||||
48305 | LIL%07 | 3 | 95 3/8 | 95 | 95 3/8 | 0 | ||||
48306 | LIL%08 | 35 | 99 1/4 | 98 3/8 | 99 7/8 | 0 | ||||
48307 | LIL%21 | 10 | 102 1/2 | 102 1/8 | 103 | 0 | ||||
48308 | LIL%22 | 10 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 1/4 | 101 3/4 | 30 | |
48309 | LIL%23 | 45 | 97 | 96 5/8 | 97 1/4 | 0 | ||||
48310 | LIL%24 | 10 | 103 | 102 1/2 | 103 | 0 | ||||
48311 | LIL%96 | 15 | 99 7/8 | 99 7/8 | 101 | 0 | ||||
48312 | LIL%97 | 10 | 101 1/2 | 100 | 0 | |||||
48313 | LIL%98 | 11 | 100 | 99 1/2 | 101 3/4 | 0 | ||||
48314 | LIL%A04 | 10 | 102 | 102 1/2 | 102 1/2 | 102 | 102 | 102 1/2 | 20 | |
48315 | LIL%M04 | 20 | 94 7/8 | 94 7/8 | 94 7/8 | 94 7/8 | 94 1/8 | 96 3/4 | 20 | |
48316 | LIL%M99 | 0 | 96 1/4 | 0 | ||||||
48317 | LIL%Y19 | 1 | 99 1/2 | 99 1/2 | 99 5/8 | 99 3/8 | 99 3/8 | 99 5/8 | 180 | |
48318 | LIL%Y99 | 10 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/2 | 72 | |
48319 | LKB%01 | 5 | 100 | 98 5/8 | 106 | 0 | ||||
48320 | LKB%04 | 0 | 98 | 0 | ||||||
48321 | LLX%02 | 0 | 0 | |||||||
48322 | LLY%01 | 1 | 106 5/8 | 106 7/8 | 108 1/4 | 0 | ||||
48323 | LLY%06 | 10 | 111 | 111 1/2 | 0 | |||||
48324 | LLY%16 | 0 | 92 | 0 | ||||||
48325 | LLY%25 | 88 | 102 1/4 | 103 1/2 | 0 | |||||
48326 | LLY%36 | 0 | 0 | |||||||
48327 | LN%F03 | 10 | 81 | 80 1/8 | 82 | 0 | ||||
48328 | LN%F03. | 25 | 77 1/8 | 77 1/8 | 0 | |||||
48329 | LN%G03 | 32 | 80 | 77 5/8 | 0 | |||||
48330 | LN%G03. | 12 | 78 1/4 | 77 | 0 | |||||
48331 | LOR%04 | 20 | 98 1/2 | 0 | ||||||
48332 | LOR%24 | 0 | 0 | |||||||
48333 | LOR%25 | 0 | 0 | |||||||
48334 | LOR%J23 | 45 | 97 1/2 | 0 | ||||||
48335 | LOR%S23 | 10 | 97 7/8 | 0 | ||||||
48336 | LOU%02 | 1 | 100 1/8 | 100 3/8 | 102 1/2 | 0 | ||||
48337 | LRY%01 | 7 | 113 | 116 | 118 | 0 | ||||
48338 | LTC%01 | 0 | 107 | 0 | ||||||
48339 | LTC%Y01 | 10 | 99 5/8 | 103 | 0 | |||||
48340 | LU%01 | 10 | 101 7/8 | 102 1/8 | 103 | 0 | ||||
48341 | LU%06 | 50 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/8 | 105 5/8 | 50 | |
48342 | LUK%02 | 9 | 107 1/2 | 106 5/8 | 108 1/2 | 0 | ||||
48343 | LUK%03 | 7 | 105 | 105 1/2 | 105 1/2 | 105 | 105 | 107 | 27 | |
48344 | LUK%05 | 15 | 103 | 102 1/2 | 104 1/2 | 0 | ||||
48345 | LUK%06 | 0 | 98 5/8 | 0 | ||||||
48346 | LUK%13 | 16 | 100 | 99 1/8 | 101 | 0 | ||||
48347 | LWN%24 | 0 | 0 | |||||||
48348 | MACP%03 | 10 | 108 | 106 1/2 | 111 1/2 | 0 | ||||
48349 | MAG%01 | 10 | 102 | 101 1/4 | 102 | 101 1/4 | 101 1/4 | 102 | 17 | |
48350 | MAH%03 | 0 | 106 | 0 | ||||||
48351 | MAH%X98 | 0 | 100 1/2 | 0 | ||||||
48352 | MAH%Y98 | 2 | 101 | 103 1/2 | 0 | |||||
48353 | MAL%04 | 20 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/2 | 94 1/4 | 94 1/2 | 20 | |
48354 | MAM%03 | 5 | 99 | 95 1/4 | 99 1/2 | 0 | ||||
48355 | MAS%12 | 5 | 101 1/2 | 100 | 101 1/2 | 100 | 101 1/2 | 102 | 140 | |
48356 | MAT%97 | 10 | 102 1/8 | 100 5/16 | 100 3/4 | 0 | ||||
48357 | MAX%A | 0 | 95 | 105 | 0 | |||||
48358 | MBK%02 | 30 | 111 1/4 | 118 | 0 | |||||
48359 | MBT%11 | 14 | 102 | 101 | 102 3/8 | 0 | ||||
48360 | MBT%12 | 10 | 99 1/8 | 97 1/4 | 99 3/8 | 0 | ||||
48361 | MCD%02 | 14 | 103 1/2 | 101 3/4 | 103 1/2 | 0 | ||||
48362 | MCD%03 | 5 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 99 3/4 | 101 3/4 | 5 | |
48363 | MCD%05 | 10 | 98 1/2 | 98 1/2 | 102 | 0 | ||||
48364 | MCD%11 | 2 | 115 3/4 | 108 | 0 | |||||
48365 | MCD%25 | 20 | 94 1/4 | 92 3/8 | 0 | |||||
48366 | MCD%33 | 2 | 99 7/8 | 97 3/8 | 100 7/8 | 0 | ||||
48367 | MCHN%99 | 20 | 105 7/8 | 107 | 112 1/2 | 0 | ||||
48368 | MCY%J | 10 | 4 | 1 5/8 | 3 | 0 | ||||
48369 | MCY%P | 15 | 5 | 1 5/8 | 3 | 0 | ||||
48370 | MCY%R | 2000 | 5 | 1 5/8 | 6 | 0 | ||||
48371 | MCY%TT | 0 | 1 1/2 | 2 1/2 | 0 | |||||
48372 | MD%00 | 5 | 105 1/4 | 104 3/8 | 0 | |||||
48373 | MD%02 | 10 | 113 1/2 | 112 3/8 | 113 1/2 | 112 | 112 | 114 | 82 | |
48374 | MD%12 | 1 | 119 7/8 | 121 1/8 | 0 | |||||
48375 | MD%A97 | 5 | 100 7/8 | 100 5/8 | 101 1/8 | 0 | ||||
48376 | MDB%A | 5 | 99 5/8 | 99 5/8 | 99 5/8 | 99 5/8 | 98 | 99 5/8 | 13 | |
48377 | MDFC%02 | 0 | 0 | |||||||
48378 | MED% | 0 | 89 | 90 | 0 | |||||
48379 | MED%C | 19 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 95 1/2 | 98 | 31 | |
48380 | MED%NP | 5 | 89 3/4 | 89 3/4 | 89 3/4 | 89 3/4 | 89 3/4 | 92 | 5 | |
48381 | MEL%99 | 10 | 185 | 0 | ||||||
48382 | MERCN%98 | 35 | 103 | 104 | 105 | 0 | ||||
48383 | MERDM%98 | 45 | 101 | 101 | 101 | 101 | 101 | 102 | 45 | |
48384 | MERIQ%97 | 24 | 103 3/8 | 105 7/8 | 106 7/8 | 0 | ||||
48385 | MERIQ%99 | 18 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 103 1/2 | 18 | |
48386 | MERP%ZR99 | 30 | 140 1/2 | 172 1/4 | 173 1/4 | 0 | ||||
48387 | MERPM%10 | 0 | 0 | |||||||
48388 | MERPM%11 | 0 | 0 | |||||||
48389 | MEXN%97 | 2 | 97 1/4 | 97 5/8 | 101 1/2 | 0 | ||||
48390 | MGA%02 | 15 | 116 | 115 | 0 | |||||
48391 | MGG%02 | 5 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 109 3/8 | 5 | |
48392 | MGG%99 | 5 | 103 1/8 | 101 1/4 | 103 | 0 | ||||
48393 | MGL%A | 50 | 108 | 108 1/2 | 0 | |||||
48394 | MGS%01 | 1000 | 101 3/8 | 98 1/4 | 0 | |||||
48395 | MJP%A | 5 | 102 1/8 | 103 | 104 | 0 | ||||
48396 | MLPC%99. | 0 | 93 1/4 | 0 | ||||||
48397 | MMG%97 | 2 | 99 7/8 | 100 | 100 1/2 | 0 | ||||
48398 | MMG%98 | 10 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/8 | 100 7/8 | 10 | |
48399 | MMG%99 | 1 | 100 1/8 | 102 | 102 | 100 1/8 | 99 5/8 | 102 | 2 | |
48400 | MNS%04 | 19 | 90 3/4 | 91 | 91 | 89 | 89 1/2 | 91 | 74 | |
48401 | MNS%A | 10 | 88 | 85 1/2 | 88 | 0 | ||||
48402 | MOB%21 | 15 | 109 | 108 1/8 | 0 | |||||
48403 | MOB%32 | 4 | 103 | 103 3/8 | 0 | |||||
48404 | MOB%33 | 100 | 105 | 0 | ||||||
48405 | MOB%F01 | 15 | 108 | 108 | 108 | 108 | 108 | 108 1/8 | 15 | |
48406 | MOE%08 | 25 | 90 | 90 | 90 | 90 | 87 | 25 | ||
48407 | MOG%C | 17 | 99 | 99 | 101 | 0 | ||||
48408 | MOI%F | 25 | 99 1/2 | 102 | 103 | 0 | ||||
48409 | MONON%07 | 13 | 93 | 91 | 98 | 0 | ||||
48410 | MONON%07. | 10 | 90 | 91 | 0 | |||||
48411 | MOP%05 | 8 | 83 1/2 | 83 1/2 | 83 1/2 | 83 1/2 | 81 3/8 | 84 1/4 | 8 | |
48412 | MOP%05. | 30 | 80 1/8 | 81 3/8 | 84 | 0 | ||||
48413 | MOP%20 | 10 | 64 | 64 | 64 | 64 | 64 1/8 | 66 | 10 | |
48414 | MOP%30 | 15 | 59 5/8 | 59 5/8 | 59 5/8 | 59 5/8 | 59 5/8 | 61 1/2 | 15 | |
48415 | MOP%45 | 5 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/8 | 58 1/4 | 59 | 5 | |
48416 | MOT%ZR13 | 19 | 71 1/2 | 73 | 73 | 71 1/2 | 71 | 73 | 68 | |
48417 | MPX%02 | 10 | 107 7/8 | 102 1/2 | 107 7/8 | 0 | ||||
48418 | MPX%03 | 7 | 98 3/4 | 99 | 0 | |||||
48419 | MRO%02 | 15 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 3/4 | 101 3/8 | 15 | |
48420 | MRO%06 | 7 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 7/8 | 7 | |
48421 | MRR%A | 5 | 97 1/2 | 96 1/2 | 99 | 0 | ||||
48422 | MSA%03 | 259 | 108 1/2 | 110 | 0 | |||||
48423 | MSI%A | 5 | 60 | 60 | 64 | 0 | ||||
48424 | MSNK%03 | 0 | 99 7/8 | 100 3/8 | 0 | |||||
48425 | MSX%03 | 15 | 83 1/4 | 83 1/4 | 83 1/4 | 83 1/4 | 80 | 83 1/4 | 20 | |
48426 | MT%00 | 0 | 98 | 0 | ||||||
48427 | MT%02 | 0 | 100 | 0 | ||||||
48428 | MT%J01 | 0 | 80 | 0 | ||||||
48429 | MT%M01 | 5 | 101 1/2 | 102 1/2 | 0 | |||||
48430 | MXM%C | 10 | 101 | 101 | 101 | 101 | 100 | 101 1/2 | 10 | |
48431 | MXM%E | 20 | 104 | 106 1/2 | 106 1/2 | 104 | 102 3/4 | 104 | 508 | |
48432 | MXS%08 | 16 | 97 1/2 | 96 3/4 | 98 1/8 | 0 | ||||
48433 | N%04 | 12 | 122 | 126 | 0 | |||||
48434 | N%16 | 20 | 105 1/2 | 106 | 106 | 105 1/2 | 105 1/2 | 106 | 39 | |
48435 | NA%00 | 10 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 104 7/8 | 10 | |
48436 | NA%99 | 5 | 104 1/2 | 104 | 104 1/2 | 0 | ||||
48437 | NAE%12 | 20 | 85 1/2 | 85 1/2 | 86 | 85 1/2 | 85 1/2 | 73 | ||
48438 | NAPL%06 | 0 | 0 | |||||||
48439 | NATW%02 | 5 | 117 | 0 | ||||||
48440 | NAVST%04 | 5 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 100 5/8 | 101 3/8 | 10 | |
48441 | NAVST%98 | 5 | 96 1/8 | 97 1/2 | 98 1/2 | 0 | ||||
48442 | NCB%A | 10 | 101 | 100 1/8 | 0 | |||||
48443 | NCB%N96 | 10 | 100 1/16 | 100 | 0 | |||||
48444 | NCC%97 | 0 | 0 | |||||||
48445 | NCN%06 | 0 | 0 | |||||||
48446 | NCN%08 | 0 | 0 | |||||||
48447 | NE%06 | 0 | 0 | |||||||
48448 | NEC%11 | 5 | 84 1/2 | 84 | 84 1/2 | 84 | 84 1/2 | 85 1/2 | 10 | |
48449 | NETT%00 | 3 | 98 | 98 5/8 | 99 | 0 | ||||
48450 | NETT%01 | 8 | 107 1/4 | 108 | 0 | |||||
48451 | NETT%02 | 1 | 90 3/8 | 90 3/8 | 92 1/2 | 0 | ||||
48452 | NETT%03 | 5 | 97 3/4 | 98 1/4 | 100 | 0 | ||||
48453 | NETT%05 | 3 | 84 3/4 | 86 1/4 | 0 | |||||
48454 | NETT%06 | 5 | 95 | 95 | 95 | 95 | 93 7/8 | 96 1/8 | 5 | |
48455 | NETT%07 | 8 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 7/8 | 8 | |
48456 | NETT%08 | 10 | 93 1/8 | 93 1/8 | 96 | 0 | ||||
48457 | NETT%22 | 10 | 101 1/2 | 100 3/8 | 0 | |||||
48458 | NETT%23 | 50 | 95 1/4 | 93 3/8 | 96 | 0 | ||||
48459 | NETT%29 | 9 | 105 1/2 | 105 1/2 | 0 | |||||
48460 | NETT%31 | 5 | 106 | 106 3/8 | 0 | |||||
48461 | NETT%97 | 50 | 100 1/2 | 100 1/4 | 0 | |||||
48462 | NETT%98 | 30 | 99 | 98 1/4 | 100 7/8 | 0 | ||||
48463 | NETT%A99 | 4 | 96 5/8 | 96 5/8 | 97 1/2 | 0 | ||||
48464 | NETT%S99 | 10 | 100 | 99 3/4 | 101 | 0 | ||||
48465 | NEV%02 | 5 | 108 1/8 | 106 1/8 | 108 3/4 | 0 | ||||
48466 | NFK%15 | 2 | 72 1/8 | 72 3/4 | 74 | 0 | ||||
48467 | NGE%01 | 3 | 100 3/4 | 100 3/4 | 102 | 0 | ||||
48468 | NGE%07. | 0 | 102 7/8 | 106 | 0 | |||||
48469 | NHC%A | 4 | 264 5/8 | 240 | 0 | |||||
48470 | NHI%01 | 1 | 102 | 0 | ||||||
48471 | NHP%99 | 17 | 101 | 100 1/4 | 0 | |||||
48472 | NIBK%04 | 0 | 0 | |||||||
48473 | NJT%11 | 10 | 100 3/8 | 100 3/8 | 100 3/8 | 100 3/8 | 99 3/8 | 101 1/8 | 10 | |
48474 | NJT%12 | 2 | 99 3/8 | 99 1/4 | 100 1/4 | 0 | ||||
48475 | NOBFC%03 | 20 | 102 1/8 | 101 3/4 | 103 1/4 | 0 | ||||
48476 | NOBFC%97 | 0 | 0 | |||||||
48477 | NOBFC%A96 | 0 | 0 | |||||||
48478 | NOR%02 | 5 | 105 | 0 | ||||||
48479 | NOV%00 | 15 | 90 | 89 7/8 | 90 | 0 | ||||
48480 | NPRY%47 | 2 | 75 | 75 | 83 1/2 | 0 | ||||
48481 | NPRY%47. | 4 | 75 1/4 | 75 1/4 | 0 | |||||
48482 | NPRY%97 | 6 | 108 | 100 | 0 | |||||
48483 | NPRY%97. | 1 | 104 1/4 | 102 | 0 | |||||
48484 | NPRY%SD47 | 20 | 40 7/8 | 40 1/4 | 0 | |||||
48485 | NPRY%SD97 | 10 | 98 1/32 | 98 1/32 | 100 | 0 | ||||
48486 | NPRYSD%47. | 19 | 42 1/4 | 40 1/2 | 43 1/2 | 0 | ||||
48487 | NPRYSD%97. | 1 | 98 5/8 | 98 5/8 | 99 15/16 | 0 | ||||
48488 | NRUC%21 | 5 | 105 1/4 | 105 5/8 | 0 | |||||
48489 | NRUC%97 | 11 | 100 3/4 | 101 | 104 | 0 | ||||
48490 | NRUC%98 | 8 | 102 | 101 3/8 | 0 | |||||
48491 | NS%06 | 14 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 92 3/4 | 94 | 24 | |
48492 | NVA%23 | 0 | 0 | |||||||
48493 | NVF%B | 4 | 30 | 42 | 46 | 0 | ||||
48494 | NX%07 | 8 | 99 1/2 | 100 1/2 | 102 3/4 | 0 | ||||
48495 | NYCY%BX97 | 0 | 0 | |||||||
48496 | NYCY%DB97 | 0 | 0 | |||||||
48497 | NYCY%DC98 | 0 | 0 | |||||||
48498 | NYCY%EY96 | 0 | 95 | 0 | ||||||
48499 | NYCY%GY14 | 0 | 0 | |||||||
48500 | NYCY%HB14 | 0 | 0 | |||||||
48501 | NYCY%HD97 | 0 | 0 | |||||||
48502 | NYCY%JA09 | 0 | 0 | |||||||
48503 | NYCY%JD09 | 0 | 0 | |||||||
48504 | NYCY%KB97 | 0 | 0 | |||||||
48505 | NYCY%KR09 | 0 | 0 | |||||||
48506 | NYCY%LE97 | 0 | 0 | |||||||
48507 | NYCY%LS14 | 0 | 0 | |||||||
48508 | NYCY%LY14 | 0 | 0 | |||||||
48509 | NYCY%MM04 | 0 | 0 | |||||||
48510 | NYCY%MP09 | 0 | 0 | |||||||
48511 | NYCY%MS04 | 0 | 0 | |||||||
48512 | NYCY%MU04 | 0 | 0 | |||||||
48513 | NYCY%NA09 | 0 | 0 | |||||||
48514 | NYCY%NU09 | 0 | 0 | |||||||
48515 | NYCY%QV04 | 0 | 0 | |||||||
48516 | NYCY%QX04 | 0 | 0 | |||||||
48517 | NYCY%RZ04 | 0 | 0 | |||||||
48518 | NYCY%SG97 | 0 | 0 | |||||||
48519 | NYCY%TB04 | 0 | 0 | |||||||
48520 | NYCY%WI97 | 0 | 0 | |||||||
48521 | NYCY%YE97 | 0 | 0 | |||||||
48522 | NYCY%ZE97 | 0 | 0 | |||||||
48523 | NYN%RP10 | 8 | 91 | 88 5/8 | 90 | 0 | ||||
48524 | NYNC%04 | 0 | 108 3/8 | 114 | 0 | |||||
48525 | NYTC%00 | 9 | 93 1/2 | 94 5/8 | 95 | 0 | ||||
48526 | NYTC%02 | 26 | 92 5/8 | 90 3/4 | 95 | 0 | ||||
48527 | NYTC%05 | 15 | 99 | 98 5/8 | 99 1/2 | 0 | ||||
48528 | NYTC%07 | 20 | 93 1/8 | 93 3/8 | 94 1/2 | 0 | ||||
48529 | NYTC%09 | 40 | 101 | 101 | 102 3/4 | 0 | ||||
48530 | NYTC%10 | 10 | 108 1/2 | 109 1/8 | 0 | |||||
48531 | NYTC%11 | 40 | 99 1/8 | 99 1/2 | 99 1/2 | 99 1/8 | 98 5/8 | 100 3/4 | 75 | |
48532 | NYTC%17 | 10 | 101 1/2 | 101 1/8 | 101 3/4 | 0 | ||||
48533 | NYTC%24 | 15 | 96 1/2 | 97 1/2 | 98 1/4 | 0 | ||||
48534 | NYTC%25 | 25 | 95 7/8 | 95 7/8 | 95 7/8 | 95 7/8 | 95 5/8 | 95 3/4 | 25 | |
48535 | NYTC%31 | 5 | 111 | 111 | 113 | 0 | ||||
48536 | NYTC%33 | 12 | 95 1/4 | 93 1/2 | 0 | |||||
48537 | NYTC%97 | 25 | 98 3/8 | 98 3/8 | 99 1/2 | 0 | ||||
48538 | NYTC%98 | 3 | 98 1/4 | 98 3/8 | 101 | 0 | ||||
48539 | NYTC%D06 | 9 | 101 1/4 | 101 1/8 | 101 1/4 | 101 1/8 | 101 1/4 | 101 7/8 | 14 | |
48540 | NYTC%F04 | 50 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 3/4 | 99 1/4 | 100 | |
48541 | NYTC%F23 | 10 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 | 10 | |
48542 | NYTC%J04 | 6 | 88 | 88 | 89 7/8 | 0 | ||||
48543 | NYTC%J06 | 5 | 85 | 85 | 0 | |||||
48544 | NYTC%J13 | 10 | 99 | 96 | 100 | 0 | ||||
48545 | NYTC%M13 | 6 | 97 3/4 | 96 1/8 | 98 | 0 | ||||
48546 | NYTC%N03 | 30 | 92 1/2 | 92 3/8 | 0 | |||||
48547 | NYTC%N23 | 4 | 88 1/8 | 90 1/2 | 0 | |||||
48548 | NYTC%S03 | 5 | 94 5/8 | 95 | 97 | 0 | ||||
48549 | NYUDC%14 | 0 | 85 | 0 | ||||||
48550 | NZEA%05 | 10 | 115 1/2 | 0 | ||||||
48551 | NZEA%11 | 10 | 107 | 105 3/4 | 0 | |||||
48552 | NZIC%97 | 20 | 100 1/4 | 99 | 101 | 0 | ||||
48553 | ODP%ZR07 | 1 | 63 | 63 | 63 | 63 | 63 | 71 | ||
48554 | ODP%ZR08 | 1 | 57 | 57 | 57 | 57 | 57 | 58 1/4 | 2 | |
48555 | OEH%98 | 4 | 100 3/4 | 101 | 102 | 0 | ||||
48556 | OHBT%11 | 10 | 102 1/2 | 100 7/8 | 103 | 0 | ||||
48557 | OHBT%13 | 5 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 100 7/8 | 102 | 5 | |
48558 | OHI%01 | 10 | 104 | 102 | 0 | |||||
48559 | OI%03 | 50 | 110 1/2 | 110 1/2 | 110 3/4 | 0 | ||||
48560 | OI%99 | 10 | 101 3/8 | 102 3/8 | 102 7/8 | 101 1/4 | 101 1/4 | 102 5/8 | 22 | |
48561 | OI%A02 | 30 | 105 | 104 | 105 | 0 | ||||
48562 | OI%A04 | 5 | 103 7/8 | 104 | 104 | 103 7/8 | 103 7/8 | 105 1/4 | 10 | |
48563 | OI%J02 | 5 | 106 1/4 | 106 1/4 | 106 1/4 | 106 1/4 | 105 5/8 | 106 1/4 | 5 | |
48564 | OI%O04 | 3 | 104 5/8 | 104 3/4 | 105 7/8 | 0 | ||||
48565 | OLS%03 | 5 | 124 | 128 | 0 | |||||
48566 | OM%02 | 5 | 96 1/2 | 97 | 97 | 96 | 96 | 96 1/2 | 62 | |
48567 | OMI%06 | 15 | 106 1/2 | 104 7/8 | 107 | 0 | ||||
48568 | ORX%14 | 20 | 95 | 95 1/2 | 95 1/2 | 95 | 95 | 95 1/2 | 88 | |
48569 | OS%03 | 10 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 107 | 107 3/8 | 35 | |
48570 | OXO%97 | 1 | 98 1/2 | 98 17/32 | 101 1/2 | 0 | ||||
48571 | OXO%99 | 10 | 98 7/8 | 98 7/8 | 100 3/4 | 0 | ||||
48572 | OXY%01 | 41 | 115 | 115 | 116 | 0 | ||||
48573 | OXY%09 | 5 | 119 | 119 | 119 | 119 | 117 1/8 | 121 3/4 | 5 | |
48574 | OXY%99 | 5 | 100 5/8 | 0 | ||||||
48575 | OXY%A19 | 4 | 116 3/4 | 114 7/8 | 0 | |||||
48576 | OXY%J19 | 10 | 114 1/4 | 114 1/4 | 114 1/4 | 114 1/4 | 114 1/4 | 115 1/4 | 10 | |
48577 | P%03 | 10 | 96 5/8 | 98 1/4 | 100 7/8 | 0 | ||||
48578 | P%11 | 15 | 112 1/2 | 111 3/4 | 0 | |||||
48579 | P%21 | 2 | 106 1/4 | 107 | 0 | |||||
48580 | P%22 | 42 | 107 1/2 | 107 1/2 | 109 1/2 | 0 | ||||
48581 | P%A23 | 6 | 102 | 101 1/8 | 103 1/2 | 0 | ||||
48582 | P%J01 | 5 | 110 | 108 1/8 | 110 5/8 | 0 | ||||
48583 | P%J23 | 1 | 104 3/8 | 104 3/8 | 106 | 0 | ||||
48584 | P%N23 | 3 | 97 1/4 | 95 | 96 1/2 | 0 | ||||
48585 | P%N97 | 25 | 103 | 102 1/4 | 0 | |||||
48586 | PACB%02 | 5 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 103 1/2 | 104 7/8 | 5 | |
48587 | PACB%05 | 1 | 98 1/2 | 97 3/4 | 98 1/2 | 97 3/4 | 98 1/8 | 98 1/2 | 101 | |
48588 | PACB%23 | 8 | 95 1/8 | 95 3/8 | 96 7/8 | 0 | ||||
48589 | PACB%26 | 9 | 101 1/8 | 100 1/2 | 101 1/8 | 100 1/2 | 100 1/2 | 100 7/8 | 20 | |
48590 | PACB%33 | 50 | 98 5/8 | 98 7/8 | 99 1/2 | 98 5/8 | 98 1/4 | 98 3/4 | 197 | |
48591 | PACB%34 | 20 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 92 1/4 | 20 | ||
48592 | PAG%A | 100 | 104 | 104 | 104 | 104 | 103 | 104 | 100 | |
48593 | PB%03 | 0 | 96 1/8 | 0 | ||||||
48594 | PBC%08 | 5 | 100 | 100 | 100 | 100 | 100 | 100 5/8 | 114 | |
48595 | PBY%99 | 3 | 107 | 105 | 0 | |||||
48596 | PBY%ZR11 | 17 | 56 | 56 1/2 | 56 1/2 | 56 | 56 | 57 | 37 | |
48597 | PCG%KK96 | 10 | 99 17/32 | 99 5/8 | 0 | |||||
48598 | PCI%X03 | 4 | 88 7/8 | 88 7/8 | 89 7/8 | 0 | ||||
48599 | PCI%Y03 | 5 | 90 5/8 | 88 3/4 | 90 5/8 | 0 | ||||
48600 | PCO%97 | 26 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/8 | 98 1/32 | 99 31/32 | 51 | |
48601 | PCS%03 | 30 | 62 3/8 | 62 1/2 | 62 1/2 | 62 1/4 | 62 3/8 | 62 1/2 | 480 | |
48602 | PDQ%02 | 12 | 137 | 140 | 146 | 0 | ||||
48603 | PDQ%06 | 9 | 101 1/2 | 101 | 101 1/2 | 101 | 101 | 14 | ||
48604 | PDV%00 | 0 | 0 | |||||||
48605 | PDV%03 | 20 | 95 | 98 | 0 | |||||
48606 | PDV%98 | 0 | 0 | |||||||
48607 | PE%05 | 15 | 95 3/8 | 93 1/2 | 98 3/4 | 0 | ||||
48608 | PE%24 | 5 | 94 5/8 | 95 | 95 | 94 5/8 | 95 | 95 3/4 | 25 | |
48609 | PE%A23 | 15 | 93 3/4 | 94 1/8 | 94 1/8 | 93 3/4 | 93 | 94 1/8 | 55 | |
48610 | PE%A98 | 9 | 97 1/4 | 97 7/8 | 0 | |||||
48611 | PE%D01 | 1 | 101 | 101 | 102 | 0 | ||||
48612 | PE%M03 | 5 | 98 3/4 | 97 | 100 | 0 | ||||
48613 | PE%M23 | 5 | 100 3/4 | 100 1/4 | 100 3/4 | 0 | ||||
48614 | PE%N01 | 2 | 94 3/8 | 95 1/4 | 0 | |||||
48615 | PE%O97 | 17 | 99 31/32 | 99 5/16 | 99 31/32 | 99 5/16 | 99 13/16 | 100 | 19 | |
48616 | PEG%01 | 12 | 105 3/8 | 105 7/8 | 0 | |||||
48617 | PEG%02 | 10 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 98 3/8 | 99 | 10 | |
48618 | PEG%04 | 5 | 98 7/8 | 98 7/8 | 98 7/8 | 98 7/8 | 98 5/8 | 99 1/2 | 5 | |
48619 | PEG%05 | 20 | 112 1/4 | 112 1/8 | 0 | |||||
48620 | PEG%06 | 5 | 97 1/2 | 98 7/8 | 0 | |||||
48621 | PEG%07 | 50 | 93 1/4 | 92 3/4 | 0 | |||||
48622 | PEG%14 | 25 | 99 1/2 | 98 | 0 | |||||
48623 | PEG%16 | 0 | 0 | |||||||
48624 | PEG%23 | 35 | 98 1/2 | 98 | 98 1/2 | 98 | 98 1/2 | 99 1/8 | 151 | |
48625 | PEG%24 | 50 | 94 3/4 | 95 | 95 | 94 3/4 | 94 1/2 | 95 1/4 | 85 | |
48626 | PEG%98 | 10 | 99 5/8 | 99 3/4 | 100 3/8 | 0 | ||||
48627 | PEG%99 | 20 | 105 1/8 | 105 1/8 | 0 | |||||
48628 | PEG%A | 1 | 98 3/4 | 98 3/4 | 100 | 0 | ||||
48629 | PEG%D37 | 1 | 99 5/8 | 99 3/4 | 0 | |||||
48630 | PEG%D37. | 1 | 97 1/8 | 96 | 0 | |||||
48631 | PEG%DD03 | 21 | 108 1/2 | 108 1/8 | 113 | 0 | ||||
48632 | PEG%F00 | 37 | 103 1/2 | 103 5/8 | 104 | 0 | ||||
48633 | PEG%F22 | 5 | 106 3/4 | 106 3/4 | 108 3/8 | 0 | ||||
48634 | PEG%J21 | 20 | 109 1/8 | 107 5/8 | 0 | |||||
48635 | PEG%J22 | 1 | 103 1/4 | 103 3/8 | 105 1/2 | 0 | ||||
48636 | PEG%J37 | 4 | 64 | 64 | 68 1/2 | 0 | ||||
48637 | PEG%J37. | 5 | 63 1/2 | 63 1/2 | 0 | |||||
48638 | PEG%J97 | 10 | 100 3/32 | 100 | 101 3/8 | 0 | ||||
48639 | PEG%M00 | 4 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 99 1/4 | 4 | |
48640 | PEG%MM03 | 10 | 99 7/8 | 99 1/2 | 101 1/2 | 0 | ||||
48641 | PEG%N21 | 5 | 106 3/4 | 106 3/4 | 107 1/2 | 0 | ||||
48642 | PEG%N97 | 10 | 101 | 100 1/2 | 101 3/16 | 0 | ||||
48643 | PEL%23 | 0 | 98 | 0 | ||||||
48644 | PEP%98 | 6 | 104 | 104 | 104 | 104 | 103 | 104 | 6 | |
48645 | PFIN%00 | 0 | 81 3/8 | 0 | ||||||
48646 | PFS%00 | 25 | 131 | 0 | ||||||
48647 | PFS%03 | 5 | 105 | 104 1/2 | 0 | |||||
48648 | PGTC%05 | 0 | 90 1/8 | 0 | ||||||
48649 | PGTC%25 | 0 | 0 | |||||||
48650 | PHC%G | 5 | 85 5/8 | 83 | 87 | 0 | ||||
48651 | PHC%P | 25 | 82 | 78 | 82 | 0 | ||||
48652 | PIN%02 | 8 | 98 7/8 | 99 1/8 | 100 5/8 | 0 | ||||
48653 | PIN%Y07 | 5 | 100 1/2 | 99 5/8 | 101 3/8 | 0 | ||||
48654 | PIR%O03 | 25 | 101 | 101 | 101 | 101 | 100 3/4 | 101 1/2 | 25 | |
48655 | PKE%06 | 20 | 86 | 86 | 86 1/2 | 86 | 86 | 86 1/2 | 45 | |
48656 | PLX%A | 40 | 105 7/8 | 105 1/2 | 106 3/4 | 0 | ||||
48657 | PMK%00 | 10 | 102 | 103 | 103 | 102 | 101 1/8 | 103 1/4 | 35 | |
48658 | PNF%05 | 7 | 56 1/2 | 57 1/4 | 57 1/2 | 54 1/8 | 55 | 57 | 280 | |
48659 | POM%02 | 1 | 93 | 92 1/2 | 93 | 92 1/2 | 92 1/2 | 58 | ||
48660 | POM%18 | 37 | 103 1/2 | 103 1/8 | 103 1/2 | 103 1/8 | 103 | 103 1/2 | 46 | |
48661 | PRS%C | 100 | 19 1/2 | 19 | 20 | 0 | ||||
48662 | PRU%ZRA97 | 15 | 90 7/8 | 97 | 99 | 0 | ||||
48663 | PSX%03 | 8 | 104 | 104 | 104 | 104 | 103 | 105 | 12 | |
48664 | PTAF%01 | 0 | 100 | 0 | ||||||
48665 | PTK%ZR03 | 6 | 68 1/2 | 68 1/2 | 68 1/2 | 68 1/2 | 69 | 69 7/8 | 6 | |
48666 | PXN%A | 0 | 101 1/4 | 0 | ||||||
48667 | PXN%Aw | 5 | 104 | 102 | 108 | 0 | ||||
48668 | PZL%J03 | 5 | 159 | 159 | 0 | |||||
48669 | PZL%O03 | 1 | 117 | 117 1/2 | 117 1/2 | 117 | 117 | 17 | ||
48670 | QCG%11 | 10 | 153 3/8 | 153 3/8 | 154 1/2 | 0 | ||||
48671 | QCG%12 | 40 | 150 1/2 | 150 1/2 | 154 | 0 | ||||
48672 | QCG%93 | 10 | 145 | 145 | 0 | |||||
48673 | QCG%A95 | 22 | 143 1/2 | 141 5/8 | 143 1/2 | 0 | ||||
48674 | QCG%J97 | 10 | 136 | 136 | 0 | |||||
48675 | QCG%J99 | 5 | 146 | 146 | 148 | 0 | ||||
48676 | QCG%M96 | 10 | 142 1/2 | 141 1/2 | 0 | |||||
48677 | QCG%M97 | 5 | 138 1/2 | 137 | 143 3/8 | 0 | ||||
48678 | QCG%M98 | 5 | 136 | 135 | 138 | 0 | ||||
48679 | QCG%M99 | 50 | 146 1/2 | 145 | 152 1/8 | 0 | ||||
48680 | QCG%N95 | 21 | 144 7/8 | 144 | 0 | |||||
48681 | QCG%N96 | 5 | 140 | 140 | 143 1/4 | 0 | ||||
48682 | QCG%O94 | 1 | 143 | 143 | 0 | |||||
48683 | QCG%O95 | 5 | 144 | 144 | 0 | |||||
48684 | QCG%O97 | 50 | 136 | 136 | 0 | |||||
48685 | QCG%S96 | 50 | 142 1/2 | 141 | 142 1/2 | 0 | ||||
48686 | QFMD%03 | 1 | 3 | 0 | ||||||
48687 | QGWU%87 | 0 | 0 | |||||||
48688 | QHUT%04 | 2 | 7/8 | 7/8 | 7/8 | 7/8 | 7/8 | 2 1/4 | 2 | |
48689 | QMCRY%92 | 1 | 1 | 1 | 5 | 0 | ||||
48690 | QMCY%92 | 6 | 1 | 2 | 5 | 0 | ||||
48691 | QMCY%95 | 3 | 2 1/2 | 2 1/2 | 5 1/2 | 0 | ||||
48692 | QMCY%97 | 18 | 2 | 1 5/8 | 3 1/4 | 0 | ||||
48693 | QMCY%NEW | 5 | 2 1/4 | 2 1/4 | 5 | 0 | ||||
48694 | QMCY%OLD | 14 | 1 3/8 | 1 3/8 | 3 1/4 | 0 | ||||
48695 | R%16 | 5 | 106 3/4 | 107 | 111 | 0 | ||||
48696 | R%H17 | 10 | 101 1/4 | 100 1/2 | 104 | 0 | ||||
48697 | R%J17 | 8 | 102 1/4 | 102 7/8 | 104 | 0 | ||||
48698 | R%K17 | 65 | 115 1/4 | 113 3/8 | 0 | |||||
48699 | RAD%ZR06 | 25 | 61 | 61 | 61 | 61 | 61 | 25 | ||
48700 | RAL%09 | 24 | 114 7/8 | 114 3/8 | 0 | |||||
48701 | RAL%15 | 28 | 100 | 98 1/8 | 0 | |||||
48702 | RAL%21 | 15 | 116 5/8 | 0 | ||||||
48703 | RAL%22 | 5 | 107 1/8 | 106 1/2 | 109 | 0 | ||||
48704 | RAL%23 | 5 | 101 | 101 | 0 | |||||
48705 | RAL%25 | 15 | 98 3/8 | 96 1/2 | 0 | |||||
48706 | RAL%Y16 | 20 | 101 3/8 | 0 | ||||||
48707 | RAPP%00 | 0 | 0 | |||||||
48708 | RAPP%05 | 0 | 0 | |||||||
48709 | RBS%11 | 0 | 90 | 0 | ||||||
48710 | RBSP% | 0 | 0 | |||||||
48711 | RCN%08 | 0 | 0 | |||||||
48712 | RCN%16 | 0 | 0 | |||||||
48713 | RCN%CD06 | 0 | 0 | |||||||
48714 | RDC%01 | 3 | 108 1/8 | 108 3/4 | 108 3/4 | 107 1/2 | 108 1/8 | 108 3/8 | 153 | |
48715 | RDM%03 | 10 | 77 1/2 | 77 1/2 | 77 1/2 | 77 1/2 | 77 1/2 | 78 | 10 | |
48716 | REL%00 | 100 | 103 1/4 | 103 1/4 | 103 1/4 | 102 7/8 | 103 | 103 3/8 | 174 | |
48717 | REL%03 | 50 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 3/8 | 104 5/8 | 105 | |
48718 | RELFC%D00 | 10 | 100 3/4 | 99 1/4 | 0 | |||||
48719 | RELFC%N00. | 0 | 99 1/32 | 0 | ||||||
48720 | REVL%10 | 5 | 102 1/2 | 103 | 103 | 102 1/2 | 102 5/8 | 103 1/8 | 15 | |
48721 | REVL%99 | 25 | 103 1/4 | 103 | 103 1/4 | 102 7/8 | 103 1/8 | 103 3/8 | 145 | |
48722 | RFC%APR30 | 0 | 111 | 0 | ||||||
48723 | RFC%JAN21 | 0 | 0 | |||||||
48724 | RFC%JAN30 | 0 | 0 | |||||||
48725 | RFC%JUL20 | 0 | 0 | |||||||
48726 | RFC%OCT19 | 0 | 0 | |||||||
48727 | RFC%OCT20 | 0 | 123 | 0 | ||||||
48728 | RFCI%AN96 | 0 | 50 | 0 | ||||||
48729 | RFCI%AQ97 | 0 | 45 | 0 | ||||||
48730 | RFCI%AR97 | 0 | 0 | |||||||
48731 | RFCI%AS98 | 0 | 40 | 0 | ||||||
48732 | RFCI%AT98 | 0 | 0 | |||||||
48733 | RFCI%AU99 | 0 | 36 | 0 | ||||||
48734 | RFCI%AV99 | 0 | 0 | |||||||
48735 | RFCI%AW00 | 0 | 32 | 0 | ||||||
48736 | RFCI%AX00 | 0 | 0 | |||||||
48737 | RFCI%AY01 | 0 | 29 | 0 | ||||||
48738 | RFCI%AZ01 | 0 | 0 | |||||||
48739 | RFCI%BA02 | 0 | 26 | 0 | ||||||
48740 | RFCI%BB02 | 0 | 0 | |||||||
48741 | RFCI%BC03 | 0 | 23 | 0 | ||||||
48742 | RFCI%BD03 | 0 | 0 | |||||||
48743 | RFCI%BE04 | 0 | 21 | 0 | ||||||
48744 | RFCI%BF04 | 0 | 0 | |||||||
48745 | RFCI%BG05 | 0 | 19 3/8 | 0 | ||||||
48746 | RFCI%BH05 | 0 | 0 | |||||||
48747 | RFCI%BJ06 | 0 | 17 | 0 | ||||||
48748 | RFCI%BK06 | 0 | 0 | |||||||
48749 | RFCI%BL07 | 0 | 15 1/2 | 0 | ||||||
48750 | RFCI%BM07 | 0 | 0 | |||||||
48751 | RFCI%BN08 | 0 | 14 | 0 | ||||||
48752 | RFCI%BP08 | 0 | 0 | |||||||
48753 | RFCI%BQ09 | 0 | 12 1/2 | 0 | ||||||
48754 | RFCI%BR09 | 0 | 0 | |||||||
48755 | RFCI%BS10 | 0 | 11 1/4 | 0 | ||||||
48756 | RFCI%BT10 | 0 | 0 | |||||||
48757 | RFCI%BU11 | 0 | 10 | 0 | ||||||
48758 | RFCI%BV11 | 0 | 0 | |||||||
48759 | RFCI%BW12 | 0 | 9 | 0 | ||||||
48760 | RFCI%BX12 | 0 | 0 | |||||||
48761 | RFCI%BY13 | 0 | 8 1/4 | 0 | ||||||
48762 | RFCI%BZ13 | 0 | 0 | |||||||
48763 | RFCI%CA14 | 0 | 7 1/2 | 0 | ||||||
48764 | RFCI%CB14 | 0 | 0 | |||||||
48765 | RFCI%CC15 | 0 | 6 1/2 | 0 | ||||||
48766 | RFCI%CD15 | 0 | 0 | |||||||
48767 | RFCI%CE16 | 0 | 6 | 0 | ||||||
48768 | RFCI%CF16 | 0 | 0 | |||||||
48769 | RFCI%CG17 | 0 | 5 1/4 | 0 | ||||||
48770 | RFCI%CH17 | 0 | 0 | |||||||
48771 | RFCI%CJ18 | 0 | 4 3/4 | 0 | ||||||
48772 | RFCI%CK18 | 0 | 0 | |||||||
48773 | RFCI%CL19 | 0 | 4 17/32 | 0 | ||||||
48774 | RFCI%CM19 | 0 | 6 | 0 | ||||||
48775 | RFCI%DX97 | 0 | 0 | |||||||
48776 | RFCI%DY97 | 0 | 0 | |||||||
48777 | RFCI%DZ98 | 0 | 0 | |||||||
48778 | RFCI%EA98 | 0 | 0 | |||||||
48779 | RFCI%EB99 | 0 | 0 | |||||||
48780 | RFCI%EC99 | 0 | 0 | |||||||
48781 | RFCI%ED00 | 0 | 0 | |||||||
48782 | RFCI%EE00 | 0 | 0 | |||||||
48783 | RFCI%EF01 | 0 | 0 | |||||||
48784 | RFCI%EG01 | 0 | 0 | |||||||
48785 | RFCI%EH02 | 0 | 0 | |||||||
48786 | RFCI%EJ02 | 0 | 0 | |||||||
48787 | RFCI%EK03 | 0 | 0 | |||||||
48788 | RFCI%EL03 | 0 | 0 | |||||||
48789 | RFCI%EM04 | 0 | 0 | |||||||
48790 | RFCI%EN04 | 0 | 0 | |||||||
48791 | RFCI%EP05 | 0 | 0 | |||||||
48792 | RFCI%EQ05 | 0 | 0 | |||||||
48793 | RFCI%ER06 | 0 | 0 | |||||||
48794 | RFCI%ES06 | 0 | 0 | |||||||
48795 | RFCI%ET07 | 0 | 0 | |||||||
48796 | RFCI%EU07 | 0 | 0 | |||||||
48797 | RFCI%EV08 | 0 | 0 | |||||||
48798 | RFCI%EW08 | 0 | 0 | |||||||
48799 | RFCI%EX09 | 0 | 0 | |||||||
48800 | RFCI%EY09 | 0 | 0 | |||||||
48801 | RFCI%EZ10 | 0 | 0 | |||||||
48802 | RFCI%FA10 | 0 | 0 | |||||||
48803 | RFCI%FB11 | 0 | 0 | |||||||
48804 | RFCI%FC11 | 0 | 0 | |||||||
48805 | RFCI%FD12 | 0 | 0 | |||||||
48806 | RFCI%FE12 | 0 | 0 | |||||||
48807 | RFCI%FF13 | 0 | 0 | |||||||
48808 | RFCI%FG13 | 0 | 0 | |||||||
48809 | RFCI%FH14 | 0 | 0 | |||||||
48810 | RFCI%FJ14 | 0 | 0 | |||||||
48811 | RFCI%FK15 | 0 | 0 | |||||||
48812 | RFCI%FL15 | 0 | 0 | |||||||
48813 | RFCI%FM16 | 0 | 0 | |||||||
48814 | RFCI%FN16 | 0 | 0 | |||||||
48815 | RFCI%FP17 | 0 | 0 | |||||||
48816 | RFCI%FQ17 | 0 | 0 | |||||||
48817 | RFCI%FR18 | 0 | 0 | |||||||
48818 | RFCI%FS18 | 0 | 0 | |||||||
48819 | RFCI%FT19 | 0 | 0 | |||||||
48820 | RFCI%FU19 | 0 | 0 | |||||||
48821 | RFCI%FV20 | 0 | 0 | |||||||
48822 | RFCI%FW20 | 0 | 0 | |||||||
48823 | RFCI%FX21 | 0 | 0 | |||||||
48824 | RFCI%FY21 | 0 | 0 | |||||||
48825 | RFCI%FZ22 | 0 | 0 | |||||||
48826 | RFCI%GA22 | 0 | 0 | |||||||
48827 | RFCI%GB23 | 0 | 0 | |||||||
48828 | RFCI%GC23 | 0 | 0 | |||||||
48829 | RFCI%GD24 | 0 | 0 | |||||||
48830 | RFCI%GE24 | 0 | 0 | |||||||
48831 | RFCI%GF25 | 0 | 0 | |||||||
48832 | RFCI%GG25 | 0 | 0 | |||||||
48833 | RFCI%GH26 | 0 | 0 | |||||||
48834 | RFCI%GJ26 | 0 | 0 | |||||||
48835 | RFCI%GK27 | 0 | 0 | |||||||
48836 | RFCI%GL27 | 0 | 0 | |||||||
48837 | RFCI%GM28 | 0 | 0 | |||||||
48838 | RFCI%GN28 | 0 | 0 | |||||||
48839 | RFCI%GP29 | 0 | 0 | |||||||
48840 | RFCI%GQ29 | 0 | 0 | |||||||
48841 | RFCI%GR30 | 0 | 0 | |||||||
48842 | RFCI%GT20 | 0 | 0 | |||||||
48843 | RFCI%GU20 | 0 | 0 | |||||||
48844 | RFCI%GV21 | 0 | 0 | |||||||
48845 | RFCI%GW21 | 0 | 0 | |||||||
48846 | RFCI%GX22 | 0 | 0 | |||||||
48847 | RFCI%GY22 | 0 | 0 | |||||||
48848 | RFCI%GZ23 | 0 | 0 | |||||||
48849 | RFCI%HA23 | 0 | 0 | |||||||
48850 | RFCI%HB24 | 0 | 0 | |||||||
48851 | RFCI%HC24 | 0 | 0 | |||||||
48852 | RFCI%HD25 | 0 | 0 | |||||||
48853 | RFCI%HE25 | 0 | 0 | |||||||
48854 | RFCI%HF26 | 0 | 0 | |||||||
48855 | RFCI%HG26 | 0 | 0 | |||||||
48856 | RFCI%HH27 | 0 | 0 | |||||||
48857 | RFCI%HJ27 | 0 | 0 | |||||||
48858 | RFCI%HK28 | 0 | 0 | |||||||
48859 | RFCI%HL28 | 0 | 0 | |||||||
48860 | RFCI%HM29 | 0 | 0 | |||||||
48861 | RFCI%HN29 | 0 | 0 | |||||||
48862 | RFCI%HP30 | 0 | 0 | |||||||
48863 | RFCP%AA19 | 0 | 0 | |||||||
48864 | RFCP%AB30 | 0 | 0 | |||||||
48865 | RFCP%AC30 | 0 | 0 | |||||||
48866 | RFCP%AD20 | 0 | 0 | |||||||
48867 | RFCP%AE20 | 0 | 0 | |||||||
48868 | RFCP%AG21 | 0 | 0 | |||||||
48869 | RHG%05 | 0 | 0 | |||||||
48870 | RHR%12 | 10 | 87 1/8 | 88 | 88 | 87 1/8 | 87 | 88 | 20 | |
48871 | RHS%03. | 0 | 101 | 0 | ||||||
48872 | RLI%03 | 20 | 116 | 117 | 0 | |||||
48873 | RLLY%00 | 15 | 90 1/2 | 90 1/4 | 90 1/2 | 89 5/8 | 90 | 91 | 416 | |
48874 | RLR%03 | 6 | 93 | 95 | 97 1/2 | 0 | ||||
48875 | RLR%05 | 5 | 101 1/2 | 101 1/4 | 0 | |||||
48876 | RLY%B | 50 | 38 | 35 | 0 | |||||
48877 | RLY%C | 10 | 50 | 54 7/8 | 0 | |||||
48878 | RN%01 | 10 | 101 1/2 | 101 5/8 | 102 | 0 | ||||
48879 | RN%02 | 6 | 103 1/8 | 103 1/2 | 103 1/2 | 103 1/8 | 103 1/4 | 103 1/2 | 11 | |
48880 | RN%03 | 2 | 97 1/8 | 97 3/8 | 97 1/2 | 97 | 97 | 97 1/8 | 465 | |
48881 | RN%04 | 50 | 102 1/8 | 101 7/8 | 102 1/4 | 101 7/8 | 102 1/8 | 102 3/8 | 165 | |
48882 | RN%05 | 17 | 102 | 102 1/4 | 102 1/4 | 102 | 102 | 102 7/8 | 85 | |
48883 | RN%07 | 10 | 101 1/2 | 101 1/4 | 101 1/2 | 101 1/4 | 101 1/4 | 102 | 50 | |
48884 | RN%13 | 5 | 102 | 102 | 102 1/2 | 102 | 101 7/8 | 102 | 180 | |
48885 | RN%X00 | 25 | 101 1/2 | 102 | 102 3/4 | 0 | ||||
48886 | RN%X99 | 10 | 102 1/2 | 102 1/2 | 102 1/2 | 102 1/2 | 102 7/8 | 103 1/2 | 10 | |
48887 | RNB%96 | 10 | 100 1/4 | 99 5/8 | 100 3/8 | 0 | ||||
48888 | RNB%F07 | 10 | 110 | 107 3/4 | 0 | |||||
48889 | ROK%01 | 10 | 108 | 106 1/2 | 0 | |||||
48890 | ROK%02 | 15 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 101 | 15 | ||
48891 | ROK%98 | 0 | 100 5/8 | 0 | ||||||
48892 | ROK%99 | 10 | 106 5/8 | 106 5/8 | 106 5/8 | 106 5/8 | 106 5/8 | 107 5/8 | 10 | |
48893 | ROK%F05 | 5 | 103 1/2 | 104 1/8 | 0 | |||||
48894 | ROK%J05 | 35 | 100 1/4 | 98 3/8 | 0 | |||||
48895 | RP%02 | 10 | 102 | 102 1/4 | 0 | |||||
48896 | RP%99 | 55 | 100 | 99 | 0 | |||||
48897 | RVT%04 | 5 | 100 3/4 | 100 3/8 | 100 3/4 | 0 | ||||
48898 | RXN%04 | 15 | 113 | 113 | 113 | 113 | 111 1/8 | 113 | 15 | |
48899 | RXX%99 | 10 | 99 | 99 1/2 | 0 | |||||
48900 | S%A99 | 35 | 104 7/8 | 105 | 0 | |||||
48901 | S%J99 | 50 | 108 | 106 3/4 | 109 1/8 | 0 | ||||
48902 | SAB%A | 5 | 390 | 365 1/2 | 372 | 0 | ||||
48903 | SACR%EQ20 | 0 | 0 | |||||||
48904 | SACR%ER22 | 0 | 0 | |||||||
48905 | SAG%A | 2 | 96 | 96 | 97 3/4 | 0 | ||||
48906 | SB%03 | 3 | 85 3/4 | 85 7/8 | 87 3/8 | 0 | ||||
48907 | SB%15. | 10 | 101 3/16 | 100 | 0 | |||||
48908 | SBMS%NA12 | 0 | 0 | |||||||
48909 | SBMS%NA14 | 0 | 0 | |||||||
48910 | SBO%08 | 10 | 97 3/8 | 98 | 98 | 97 | 97 1/4 | 98 | 205 | |
48911 | SBO%09 | 10 | 111 3/8 | 110 | 111 3/8 | 110 | 110 | 111 3/8 | 30 | |
48912 | SBOM%03 | 0 | 100 | 0 | ||||||
48913 | SBTT%00 | 1 | 94 1/2 | 94 1/2 | 95 3/8 | 0 | ||||
48914 | SBTT%01 | 1 | 92 | 92 | 0 | |||||
48915 | SBTT%03 | 3 | 87 | 88 1/2 | 89 | 0 | ||||
48916 | SBTT%04 | 8 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 7/8 | 58 | |
48917 | SBTT%10 | 15 | 100 3/4 | 99 1/2 | 100 3/4 | 0 | ||||
48918 | SBTT%13 | 10 | 100 3/4 | 100 7/8 | 100 7/8 | 100 3/4 | 100 3/4 | 101 1/2 | 28 | |
48919 | SBTT%97 | 15 | 98 3/8 | 98 5/8 | 99 3/8 | 0 | ||||
48920 | SBTT%98 | 12 | 98 1/2 | 98 1/8 | 98 3/8 | 0 | ||||
48921 | SBY%00 | 15 | 100 3/4 | 0 | ||||||
48922 | SCAP%NA10 | 0 | 0 | |||||||
48923 | SCAP%NA11 | 0 | 0 | |||||||
48924 | SCBT%12 | 15 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 101 3/8 | 15 | |
48925 | SCGC%02 | 25 | 100 | 98 1/8 | 0 | |||||
48926 | SCGC%03 | 40 | 95 1/4 | 95 3/8 | 98 1/2 | 0 | ||||
48927 | SCGC%21 | 6 | 107 1/2 | 107 1/2 | 0 | |||||
48928 | SCGC%25 | 15 | 94 | 90 | 0 | |||||
48929 | SCGC%BB23 | 3 | 95 3/4 | 94 | 99 | 0 | ||||
48930 | SCGC%CC98 | 10 | 98 3/4 | 99 | 99 3/4 | 0 | ||||
48931 | SCGC%D97 | 5 | 100 1/8 | 99 7/8 | 0 | |||||
48932 | SCGC%DD23 | 1 | 94 | 96 1/2 | 100 5/8 | 0 | ||||
48933 | SCI%A | 10 | 101 1/2 | 101 1/4 | 102 1/2 | 0 | ||||
48934 | SCR%A04 | 20 | 109 1/2 | 109 | 109 1/2 | 0 | ||||
48935 | SCR%B04 | 25 | 109 | 108 7/8 | 109 7/8 | 0 | ||||
48936 | SCR%X03 | 5 | 99 5/8 | 100 | 100 | 99 5/8 | 99 5/8 | 99 3/4 | 35 | |
48937 | SCR%Y03 | 7 | 102 5/8 | 102 5/8 | 102 5/8 | 102 5/8 | 102 3/8 | 102 1/2 | 7 | |
48938 | SCS%F | 10 | 93 1/4 | 89 | 0 | |||||
48939 | SFC%06 | 100 | 99 | 100 1/4 | 0 | |||||
48940 | SFLH%NA10 | 0 | 122 1/2 | 0 | ||||||
48941 | SFY%03. | 1 | 166 | 0 | ||||||
48942 | SGAS%02 | 25 | 103 1/2 | 104 1/8 | 0 | |||||
48943 | SGVO%ZR06 | 5 | 70 | 70 | 0 | |||||
48944 | SHH%A | 0 | 100 | 0 | ||||||
48945 | SHN%ZR04 | 7 | 42 | 42 | 43 | 0 | ||||
48946 | SHR%04 | 0 | 0 | |||||||
48947 | SIGI%04 | 14 | 107 | 107 | 0 | |||||
48948 | SIZ%03 | 25 | 89 | 89 | 89 | 89 | 88 3/8 | 89 | 290 | |
48949 | SLM%ZR14 | 10 | 26 | 25 | 27 1/4 | 0 | ||||
48950 | SLM%ZR22 | 25 | 16 1/2 | 15 1/2 | 17 | 0 | ||||
48951 | SME%01 | 5 | 94 3/4 | 95 | 95 | 93 1/2 | 94 1/4 | 94 3/4 | 431 | |
48952 | SME%04 | 10 | 83 3/4 | 83 3/4 | 84 1/2 | 83 1/2 | 83 5/8 | 83 3/4 | 535 | |
48953 | SMG%04 | 10 | 105 | 105 | 105 | 105 | 104 | 105 5/8 | 10 | |
48954 | SMR%NA11 | 0 | 0 | |||||||
48955 | SMU%98 | 15 | 104 3/4 | 100 | 0 | |||||
48956 | SMU%A | 5 | 104 | 0 | ||||||
48957 | SNY%01 | 10 | 101 1/4 | 99 | 101 1/4 | 99 | 100 | 101 1/4 | 148 | |
48958 | SORTS%A09 | 0 | 0 | |||||||
48959 | SORTS%B09 | 0 | 0 | |||||||
48960 | SORTS%C11 | 0 | 0 | |||||||
48961 | SORTS%D09 | 0 | 0 | |||||||
48962 | SORTS%E12 | 0 | 0 | |||||||
48963 | SORTS%G10 | 0 | 0 | |||||||
48964 | SPF%00 | 10 | 102 3/4 | 103 1/4 | 103 3/8 | 102 3/4 | 102 3/4 | 103 3/8 | 60 | |
48965 | SPN%U | 0 | 4 | 4 1/2 | 0 | |||||
48966 | SPV%A | 4 | 99 | 100 | 110 | 0 | ||||
48967 | SPW%02 | 16 | 109 | 109 | 0 | |||||
48968 | SQA%01 | 3 | 98 | 97 1/2 | 0 | |||||
48969 | SQA%03 | 7 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 101 5/8 | 102 5/8 | 7 | |
48970 | SQA%99 | 4 | 103 | 103 | 103 | 103 | 103 | 104 1/2 | 4 | |
48971 | SRAC%05 | 8 | 98 | 94 1/8 | 0 | |||||
48972 | SRV%A | 6 | 102 1/2 | 101 | 0 | |||||
48973 | SSRC%03 | 5 | 99 3/4 | 99 | 101 | 0 | ||||
48974 | STK%15 | 25 | 135 1/2 | 139 | 139 | 135 1/2 | 135 | 136 | 71 | |
48975 | STL%NA01 | 1 | 115 | 121 | 0 | |||||
48976 | STL%NA98 | 2 | 103 | 104 1/4 | 0 | |||||
48977 | STO%01 | 10 | 100 1/4 | 100 | 100 3/8 | 100 | 100 | 100 1/4 | 688 | |
48978 | STO%04 | 1 | 104 7/8 | 104 7/8 | 104 7/8 | 104 3/4 | 104 3/8 | 104 7/8 | 70 | |
48979 | STO%07 | 4 | 88 | 88 1/4 | 88 1/4 | 88 | 88 | 88 3/4 | 35 | |
48980 | STO%97 | 35 | 101 7/8 | 102 1/32 | 102 1/32 | 101 7/8 | 101 25/32 | 102 1/32 | 120 | |
48981 | STO%A02 | 5 | 102 | 101 7/8 | 102 | 101 7/8 | 101 7/8 | 102 | 21 | |
48982 | STO%A99 | 15 | 103 5/8 | 103 3/4 | 103 3/4 | 103 5/8 | 103 1/2 | 103 5/8 | 92 | |
48983 | STO%D98 | 15 | 105 3/8 | 105 1/2 | 106 3/4 | 0 | ||||
48984 | STO%J98 | 15 | 107 | 102 1/2 | 0 | |||||
48985 | STO%O02 | 24 | 104 1/2 | 104 3/8 | 105 3/8 | 0 | ||||
48986 | STO%S99 | 14 | 101 7/8 | 0 | ||||||
48987 | STW%07 | 25 | 80 | 80 | 80 | 80 | 80 1/2 | 25 | ||
48988 | SUB%02 | 0 | 112 3/4 | 0 | ||||||
48989 | SUB%97 | 9 | 99 5/8 | 99 7/8 | 101 3/8 | 0 | ||||
48990 | SUN%01 | 51 | 104 7/8 | 104 7/8 | 104 7/8 | 104 7/8 | 104 | 106 7/8 | 51 | |
48991 | SUN%12 | 100 | 99 3/4 | 99 1/4 | 0 | |||||
48992 | SUN%16 | 2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 108 1/2 | 114 | 2 | |
48993 | SUO%02 | 75 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/2 | 100 1/8 | 100 1/2 | 100 | |
48994 | SUOP%99 | 4 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 105 | 4 | |
48995 | SUS%03 | 0 | 0 | |||||||
48996 | SWED%10 | 9 | 133 | 108 5/8 | 0 | |||||
48997 | SWED%O97 | 25 | 107 | 100 1/8 | 109 1/2 | 0 | ||||
48998 | SWT%00 | 5 | 99 | 99 7/8 | 100 3/4 | 0 | ||||
48999 | SWT%01 | 10 | 101 1/8 | 99 5/8 | 101 1/8 | 0 | ||||
49000 | SWT%05 | 5 | 100 | 99 3/4 | 101 | 0 | ||||
49001 | SWT%15 | 10 | 98 | 99 5/8 | 0 | |||||
49002 | SWT%23 | 1 | 100 3/4 | 101 1/4 | 103 1/2 | 0 | ||||
49003 | SWT%25 | 9 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 97 5/8 | 99 7/8 | 9 | |
49004 | SWT%B | 5 | 98 | 98 1/2 | 98 1/2 | 98 | 97 3/4 | 99 | 38 | |
49005 | SWT%C | 4 | 101 1/2 | 101 1/2 | 101 1/2 | 101 1/2 | 102 | 102 1/2 | 4 | |
49006 | SWT%D | 15 | 100 1/8 | 100 1/8 | 101 | 0 | ||||
49007 | SWT%E | 20 | 100 5/8 | 100 1/4 | 100 5/8 | 100 1/4 | 100 1/8 | 100 5/8 | 40 | |
49008 | SWT%F | 2 | 102 7/8 | 102 3/4 | 103 1/4 | 0 | ||||
49009 | SWT%I | 2 | 102 5/8 | 102 7/8 | 103 3/4 | 0 | ||||
49010 | SWTC%99 | 0 | 90 | 0 | ||||||
49011 | SWY%01 | 60 | 113 1/2 | 113 5/8 | 113 5/8 | 113 1/2 | 112 5/8 | 113 | 110 | |
49012 | SWY%02 | 25 | 115 | 106 5/8 | 0 | |||||
49013 | SWY%04 | 5 | 114 | 114 | 114 5/8 | 114 | 114 | 114 3/8 | 83 | |
49014 | SWY%99 | 5 | 105 5/8 | 106 3/8 | 106 3/8 | 105 5/8 | 105 5/8 | 105 3/4 | 78 | |
49015 | SWY%F07 | 15 | 112 | 112 | 117 | 0 | ||||
49016 | SWY%M07 | 1 | 118 1/2 | 118 | 0 | |||||
49017 | SXX%B | 0 | 95 1/4 | 101 | 0 | |||||
49018 | SZC%A | 5 | 85 1/2 | 86 | 0 | |||||
49019 | T%02 | 2 | 103 3/4 | 103 1/2 | 104 1/8 | 0 | ||||
49020 | T%04 | 50 | 102 | 101 3/4 | 102 | 101 3/4 | 101 3/4 | 102 1/8 | 125 | |
49021 | T%06 | 5 | 105 3/4 | 106 1/4 | 106 1/4 | 105 3/4 | 105 3/4 | 106 1/4 | 19 | |
49022 | T%07 | 5 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 106 | 109 3/8 | 5 | |
49023 | T%22 | 1 | 104 1/4 | 104 5/8 | 104 5/8 | 104 1/4 | 104 1/4 | 104 7/8 | 127 | |
49024 | T%24 | 24 | 104 3/4 | 104 1/4 | 105 3/8 | 0 | ||||
49025 | T%25 | 30 | 108 | 107 3/4 | 108 | 107 3/4 | 107 3/8 | 108 | 55 | |
49026 | T%31 | 25 | 107 5/8 | 108 3/4 | 108 3/4 | 107 5/8 | 107 1/2 | 107 5/8 | 50 | |
49027 | T%98 | 5 | 98 3/4 | 98 3/8 | 98 7/8 | 98 3/8 | 98 3/4 | 99 | 215 | |
49028 | T%99 | 10 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 96 1/2 | 97 | 10 | |
49029 | T%A00 | 7 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/4 | 99 1/4 | 99 1/2 | 324 | |
49030 | T%A01 | 2 | 95 3/4 | 96 | 96 | 95 3/4 | 95 3/4 | 95 7/8 | 42 | |
49031 | T%F05 | 15 | 104 1/2 | 101 5/8 | 104 1/2 | 0 | ||||
49032 | T%M05 | 20 | 103 1/2 | 102 1/2 | 103 1/4 | 0 | ||||
49033 | TAFC%01 | 10 | 109 | 101 | 0 | |||||
49034 | TAJ%A | 38 | 106 | 104 1/2 | 105 7/8 | 0 | ||||
49035 | TAP%01 | 50 | 100 1/4 | 100 3/8 | 0 | |||||
49036 | TAR%04 | 100 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 110 1/2 | 111 | 100 | |
49037 | TAS%19 | 1 | 60 7/8 | 61 | 65 | 0 | ||||
49038 | TAS%19. | 16 | 62 | 60 | 64 | 0 | ||||
49039 | TB%BAA | 280 | 4.88 | 0 | ||||||
49040 | TB%BBI | 160 | 5.02 | 0 | ||||||
49041 | TB%BBIw | 195 | 5.06 | 0 | ||||||
49042 | TB%BKI | 150 | 4.98 | 27000 | ||||||
49043 | TB%BLG | 10000 | 5.00 | 0 | ||||||
49044 | TB%BLGw | 1000 | 4.60 | 0 | ||||||
49045 | TB%BME | 76 | 5.05 | 0 | ||||||
49046 | TB%BMEw | 1000 | 4.83 | 0 | ||||||
49047 | TB%BNC | 5000 | 5.04 | 3376 | ||||||
49048 | TB%BNCw | 200 | 5.14 | 0 | ||||||
49049 | TB%BOF | 5000 | 5.05 | 5.05 | 5.05 | 5.05 | 25000 | |||
49050 | TB%BOFw | 123 | 5.32 | 0 | ||||||
49051 | TB%BPH | 525 | 5.04 | 5000 | ||||||
49052 | TB%BPHw | 1000 | 5.31 | 0 | ||||||
49053 | TB%BRD | 32000 | 5.03 | 0 | ||||||
49054 | TB%BRDw | 5000 | 5.48 | 0 | ||||||
49055 | TB%BSB | 100 | 5.06 | 5000 | ||||||
49056 | TB%BSBw | 100 | 5.52 | 0 | ||||||
49057 | TB%BTO | 500 | 5.09 | 0 | ||||||
49058 | TB%BTOw | 1000 | 5.31 | 0 | ||||||
49059 | TB%BUG | 0 | 2000 | |||||||
49060 | TB%BVE | 5000 | 5.11 | 0 | ||||||
49061 | TB%BWC | 0 | 5.14 | 4000 | ||||||
49062 | TB%BYI | 3000 | 4.48 | 0 | ||||||
49063 | TB%BZF | 50 | 5.00 | 0 | ||||||
49064 | TB%CAJ | 100 | 3.90 | 0 | ||||||
49065 | TB%CAJw | 0 | 0 | |||||||
49066 | TB%CBH | 761 | 4.91 | 0 | ||||||
49067 | TB%CCF | 100 | 4.68 | 0 | ||||||
49068 | TB%CCFw | 100 | 4.83 | 0 | ||||||
49069 | TB%CDD | 10 | 4.65 | 0 | ||||||
49070 | TB%CDDw | 1000 | 4.68 | 0 | ||||||
49071 | TB%CEB | 50 | 5.06 | 0 | ||||||
49072 | TB%CEBw | 200 | 4.81 | 0 | ||||||
49073 | TB%CFI | 450 | 4.97 | 0 | ||||||
49074 | TB%CFIw | 1000 | 4.81 | 0 | ||||||
49075 | TB%CGG | 100 | 5.20 | 0 | ||||||
49076 | TB%CGGw | 3000 | 4.97 | 0 | ||||||
49077 | TB%CHE | 579 | 5.09 | 0 | ||||||
49078 | TB%CHEw | 1000 | 4.97 | 0 | ||||||
49079 | TB%CJA | 25 | 5.10 | 0 | ||||||
49080 | TB%CJAw | 100 | 5.03 | 0 | ||||||
49081 | TB%CKH | 205 | 4.67 | 0 | ||||||
49082 | TB%CLF | 5000 | 5.02 | 0 | ||||||
49083 | TB%CMD | 100 | 4.70 | 0 | ||||||
49084 | TB%CMDw | 500 | 5.05 | 0 | ||||||
49085 | TB%CNB | 5000 | 4.51 | 0 | ||||||
49086 | TB%CNBw | 1000 | 5.11 | 0 | ||||||
49087 | TB%COE | 5000 | 3.00 | 1009 | ||||||
49088 | TB%CPG | 5000 | 4.80 | 0 | ||||||
49089 | TB%CPGw | 125 | 5.09 | 0 | ||||||
49090 | TB%CQEw | 0 | 5.05 | 0 | ||||||
49091 | TB%CRC | 5000 | 4.85 | 0 | ||||||
49092 | TB%CRCw | 800 | 5.19 | 0 | ||||||
49093 | TB%CSA | 5000 | 5.11 | 105000 | ||||||
49094 | TB%CSAw | 220 | 5.23 | 0 | ||||||
49095 | TB%CTI | 5000 | 4.86 | 0 | ||||||
49096 | TB%CTIw | 5000 | 5.22 | 0 | ||||||
49097 | TB%CUF | 65 | 4.92 | 0 | ||||||
49098 | TB%CUFw | 0 | 0 | |||||||
49099 | TB%CVD | 130 | 5.15 | 0 | ||||||
49100 | TB%CVDw | 200 | 5.27 | 0 | ||||||
49101 | TB%CWB | 16 | 4.97 | 10000 | ||||||
49102 | TB%CWBw | 2500 | 5.28 | 0 | ||||||
49103 | TB%CXJ | 300 | 4.98 | 0 | ||||||
49104 | TB%CXJw | 50 | 5.08 | 0 | ||||||
49105 | TB%CYH | 2000 | 5.01 | 0 | ||||||
49106 | TB%CYHw | 0 | 5.09 | 0 | ||||||
49107 | TB%CZE | 10000 | 5.02 | 5114 | ||||||
49108 | TB%CZEw | 5000 | 5.07 | 0 | ||||||
49109 | TB%DAI | 25000 | 5.02 | 5.00 | 5.02 | 5.00 | 51060 | |||
49110 | TB%DAIw | 0 | 5.18 | 0 | ||||||
49111 | TB%DHD | 5000 | 5.04 | 0 | ||||||
49112 | TB%FVA | 0 | 0 | |||||||
49113 | TB%FWI | 2000 | 5.21 | 0 | ||||||
49114 | TB%KII | 0 | 0 | |||||||
49115 | TB%LBH | 0 | 0 | |||||||
49116 | TB%LEA | 0 | 0 | |||||||
49117 | TB%LHE | 0 | 0 | |||||||
49118 | TB%MEJ | 0 | 0 | |||||||
49119 | TB%MGF | 0 | 0 | |||||||
49120 | TB%NGE | 0 | 0 | |||||||
49121 | TB%NHC | 0 | 0 | |||||||
49122 | TB%NIA | 0 | 0 | |||||||
49123 | TB%ODI | 0 | 0 | |||||||
49124 | TB%PHA | 0 | 0 | |||||||
49125 | TB%SCB | 0 | 0 | |||||||
49126 | TB%TDF | 171 | 5.16 | 0 | ||||||
49127 | TB%TEC | 275 | 5.80 | 0 | ||||||
49128 | TB%TFA | 400 | 5.66 | 0 | ||||||
49129 | TB%UBHw | 0 | 0 | |||||||
49130 | TB%VDC | 1476 | 4.70 | 0 | ||||||
49131 | TB%VEJ | 1 | 5.15 | 0 | ||||||
49132 | TB%VEJw | 0 | 0 | |||||||
49133 | TB%VFH | 1 | 5.15 | 0 | ||||||
49134 | TB%VGF | 1 | 5.77 | 0 | ||||||
49135 | TB%VHD | 1 | 4.00 | 0 | ||||||
49136 | TB%VHDw | 0 | 0 | |||||||
49137 | TB%VIB | 1 | 4.80 | 0 | ||||||
49138 | TB%WBF | 30 | 5.55 | 0 | ||||||
49139 | TB%WCD | 500 | 5.47 | 0 | ||||||
49140 | TB%WDB | 1000 | 5.34 | 0 | ||||||
49141 | TB%WDBw | 0 | 0 | |||||||
49142 | TB%WEI | 630 | 5.37 | 0 | ||||||
49143 | TB%WFG | 815 | 5.32 | 0 | ||||||
49144 | TB%WGE | 183 | 5.35 | 0 | ||||||
49145 | TB%WHC | 55 | 5.30 | 0 | ||||||
49146 | TB%XBE | 1000 | 4.86 | 5.49 | 5.47 | 0 | ||||
49147 | TB%XCC | 131 | 5.25 | 0 | ||||||
49148 | TB%XDA | 400 | 4.67 | 0 | ||||||
49149 | TB%XEH | 532 | 4.84 | 0 | ||||||
49150 | TB%XFF | 0 | 0 | |||||||
49151 | TB%XGD | 0 | 0 | |||||||
49152 | TB%XHB | 100 | 4.72 | 0 | ||||||
49153 | TB%XIJ | 100 | 4.82 | 0 | ||||||
49154 | TB%YBD | 710 | 4.83 | 10000 | ||||||
49155 | TB%YBDw | 0 | 0 | |||||||
49156 | TB%YCB | 1000 | 5.19 | 0 | ||||||
49157 | TB%YCBw | 1000 | 5.29 | 0 | ||||||
49158 | TB%YDJ | 0 | 0 | |||||||
49159 | TB%YDJw | 1000 | 5.31 | 0 | ||||||
49160 | TB%YEG | 100 | 4.83 | 0 | ||||||
49161 | TB%YEGw | 0 | 0 | |||||||
49162 | TB%YFE | 2249 | 4.50 | 0 | ||||||
49163 | TB%YFEw | 1000 | 5.26 | 0 | ||||||
49164 | TB%YGC | 550 | 4.80 | 0 | ||||||
49165 | TB%YGCw | 1018 | 5.26 | 0 | ||||||
49166 | TB%YHA | 190 | 4.76 | 0 | ||||||
49167 | TB%YHAw | 211 | 5.26 | 0 | ||||||
49168 | TB%YII | 1000 | 4.93 | 0 | ||||||
49169 | TB%ZBC | 235 | 5.01 | 0 | ||||||
49170 | TB%ZBCw | 1000 | 5.19 | 0 | ||||||
49171 | TB%ZCA | 1549 | 5.19 | 0 | ||||||
49172 | TB%ZCAw | 200 | 5.18 | 0 | ||||||
49173 | TB%ZDI | 10000 | 5.08 | 0 | ||||||
49174 | TB%ZDIw | 200 | 5.08 | 0 | ||||||
49175 | TB%ZEF | 1014 | 5.56 | 0 | ||||||
49176 | TB%ZFD | 100 | 3.50 | 0 | ||||||
49177 | TB%ZGB | 370 | 5.00 | 0 | ||||||
49178 | TB%ZHJ | 675 | 5.14 | 0 | ||||||
49179 | TB%ZIH | 4000 | 4.88 | 0 | ||||||
49180 | TBF | 5000 | 4.92 | 0 | ||||||
49181 | TBFw | 1000 | 5.03 | 0 | ||||||
49182 | TBK%X98 | 0 | 0 | |||||||
49183 | TBSED | 0 | 0 | |||||||
49184 | TBSFB | 0 | 0 | |||||||
49185 | TBY%V96 | 0 | 0 | |||||||
49186 | TBwA | 1000 | 5.32 | 0 | ||||||
49187 | TCC%02 | 0 | 0 | |||||||
49188 | TCF%D | 3 | 98 | 98 | 98 | 98 | 98 | 99 | 8 | |
49189 | TCF%E | 25 | 93 3/4 | 93 5/8 | 93 3/4 | 93 | 93 | 93 3/4 | 70 | |
49190 | TDY%99 | 1 | 99 1/2 | 99 1/2 | 0 | |||||
49191 | TED%02 | 25 | 98 5/8 | 99 | 99 | 98 5/8 | 98 1/8 | 98 5/8 | 35 | |
49192 | TED%03 | 5 | 101 | 101 | 102 | 0 | ||||
49193 | TEN%00 | 10 | 113 1/4 | 112 7/8 | 0 | |||||
49194 | TEN%01 | 11 | 112 1/2 | 107 3/8 | 0 | |||||
49195 | TEN%02 | 10 | 107 | 106 3/4 | 108 | 0 | ||||
49196 | TEN%08 | 3 | 114 7/8 | 113 | 0 | |||||
49197 | TEN%12 | 10 | 111 7/8 | 110 1/4 | 0 | |||||
49198 | TEN%98 | 10 | 104 1/2 | 104 1/2 | 0 | |||||
49199 | TEN%99 | 10 | 103 1/2 | 103 1/2 | 103 1/2 | 103 1/2 | 102 3/4 | 103 1/2 | 20 | |
49200 | TENCR%01 | 25 | 112 5/8 | 111 5/8 | 0 | |||||
49201 | TENCR%96 | 10 | 100 9/32 | 99 3/4 | 0 | |||||
49202 | TENCR%D97 | 45 | 104 | 103 1/4 | 107 1/2 | 0 | ||||
49203 | TENP%96 | 13 | 100 1/32 | 99 29/32 | 100 5/16 | 0 | ||||
49204 | TENP%97 | 15 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/32 | 100 15/16 | 15 | |
49205 | TENP%DC11 | 51 | 92 3/4 | 92 1/8 | 93 | 0 | ||||
49206 | TEP%01 | 9 | 100 | 100 | 100 | 100 | 100 | 100 3/4 | 9 | |
49207 | TEP%02 | 5 | 99 1/4 | 99 1/4 | 99 1/4 | 99 1/4 | 98 1/2 | 99 3/4 | 5 | |
49208 | TEP%03 | 10 | 98 3/4 | 98 3/4 | 98 3/4 | 98 3/4 | 97 1/2 | 98 3/4 | 13 | |
49209 | TERRA%05 | 0 | 0 | |||||||
49210 | TETR%04 | 0 | 95 | 0 | ||||||
49211 | TETR%11 | 40 | 105 5/8 | 104 | 110 | 0 | ||||
49212 | THC%02 | 19 | 111 | 111 | 111 | 111 | 107 5/8 | 111 | 19 | |
49213 | THC%03 | 85 | 106 | 104 5/8 | 0 | |||||
49214 | THC%D05 | 13 | 104 1/2 | 103 1/2 | 106 1/2 | 0 | ||||
49215 | THC%M05 | 30 | 111 | 110 | 111 | 0 | ||||
49216 | THM%D | 2000 | 200 | 150 | 230 | 0 | ||||
49217 | TIGR%BM00 | 0 | 0 | |||||||
49218 | TIGR%BM01 | 0 | 0 | |||||||
49219 | TIGR%BM02 | 0 | 0 | |||||||
49220 | TIGR%BM03 | 0 | 0 | |||||||
49221 | TIGR%BM04 | 0 | 0 | |||||||
49222 | TIGR%BM05 | 0 | 0 | |||||||
49223 | TIGR%BM96 | 0 | 0 | |||||||
49224 | TIGR%BM97 | 0 | 0 | |||||||
49225 | TIGR%BM98 | 0 | 0 | |||||||
49226 | TIGR%BM99 | 0 | 0 | |||||||
49227 | TIGR%BN00 | 0 | 0 | |||||||
49228 | TIGR%BN01 | 0 | 0 | |||||||
49229 | TIGR%BN02 | 0 | 0 | |||||||
49230 | TIGR%BN03 | 0 | 0 | |||||||
49231 | TIGR%BN04 | 0 | 0 | |||||||
49232 | TIGR%BN05 | 0 | 0 | |||||||
49233 | TIGR%BN10 | 0 | 0 | |||||||
49234 | TIGR%BN96 | 0 | 0 | |||||||
49235 | TIGR%BN97 | 0 | 0 | |||||||
49236 | TIGR%BN98 | 0 | 0 | |||||||
49237 | TIGR%BN99 | 0 | 0 | |||||||
49238 | TIGR%EM00 | 0 | 0 | |||||||
49239 | TIGR%EM01 | 0 | 0 | |||||||
49240 | TIGR%EM02 | 0 | 0 | |||||||
49241 | TIGR%EM03 | 0 | 0 | |||||||
49242 | TIGR%EM04 | 0 | 0 | |||||||
49243 | TIGR%EM05 | 0 | 0 | |||||||
49244 | TIGR%EM06 | 0 | 0 | |||||||
49245 | TIGR%EM96 | 0 | 0 | |||||||
49246 | TIGR%EM97 | 0 | 0 | |||||||
49247 | TIGR%EM98 | 0 | 0 | |||||||
49248 | TIGR%EM99 | 0 | 0 | |||||||
49249 | TIGR%EN00 | 0 | 0 | |||||||
49250 | TIGR%EN01 | 0 | 0 | |||||||
49251 | TIGR%EN02 | 0 | 0 | |||||||
49252 | TIGR%EN03 | 0 | 0 | |||||||
49253 | TIGR%EN04 | 0 | 0 | |||||||
49254 | TIGR%EN05 | 0 | 0 | |||||||
49255 | TIGR%EN06 | 0 | 0 | |||||||
49256 | TIGR%EN11 | 0 | 0 | |||||||
49257 | TIGR%EN96 | 0 | 0 | |||||||
49258 | TIGR%EN97 | 0 | 0 | |||||||
49259 | TIGR%EN98 | 0 | 0 | |||||||
49260 | TIGR%EN99 | 0 | 0 | |||||||
49261 | TIGR%FM00 | 0 | 0 | |||||||
49262 | TIGR%FM01 | 0 | 0 | |||||||
49263 | TIGR%FM02 | 0 | 0 | |||||||
49264 | TIGR%FM03 | 0 | 0 | |||||||
49265 | TIGR%FM96 | 0 | 0 | |||||||
49266 | TIGR%FM97 | 0 | 0 | |||||||
49267 | TIGR%FM98 | 0 | 0 | |||||||
49268 | TIGR%FM99 | 0 | 0 | |||||||
49269 | TIGR%FN00 | 0 | 0 | |||||||
49270 | TIGR%FN01 | 0 | 0 | |||||||
49271 | TIGR%FN02 | 0 | 0 | |||||||
49272 | TIGR%FN96 | 0 | 0 | |||||||
49273 | TIGR%FN97 | 0 | 0 | |||||||
49274 | TIGR%FN98 | 0 | 0 | |||||||
49275 | TIGR%FN99 | 0 | 0 | |||||||
49276 | TIGR%FX03 | 0 | 0 | |||||||
49277 | TIGR%FY03 | 0 | 0 | |||||||
49278 | TIGR%GA00 | 0 | 0 | |||||||
49279 | TIGR%GA01 | 0 | 0 | |||||||
49280 | TIGR%GA02 | 0 | 0 | |||||||
49281 | TIGR%GA03 | 0 | 0 | |||||||
49282 | TIGR%GA04 | 0 | 0 | |||||||
49283 | TIGR%GA05 | 0 | 0 | |||||||
49284 | TIGR%GA06 | 0 | 0 | |||||||
49285 | TIGR%GA07 | 0 | 0 | |||||||
49286 | TIGR%GA08 | 0 | 0 | |||||||
49287 | TIGR%GA13 | 0 | 0 | |||||||
49288 | TIGR%GA96 | 0 | 0 | |||||||
49289 | TIGR%GA97 | 0 | 0 | |||||||
49290 | TIGR%GA98 | 0 | 0 | |||||||
49291 | TIGR%GA99 | 0 | 0 | |||||||
49292 | TIGR%GF00 | 0 | 0 | |||||||
49293 | TIGR%GF01 | 0 | 0 | |||||||
49294 | TIGR%GF02 | 0 | 0 | |||||||
49295 | TIGR%GF03 | 0 | 0 | |||||||
49296 | TIGR%GF04 | 0 | 0 | |||||||
49297 | TIGR%GF05 | 0 | 0 | |||||||
49298 | TIGR%GF06 | 0 | 0 | |||||||
49299 | TIGR%GF07 | 0 | 0 | |||||||
49300 | TIGR%GF08 | 0 | 0 | |||||||
49301 | TIGR%GF97 | 0 | 0 | |||||||
49302 | TIGR%GF98 | 0 | 0 | |||||||
49303 | TIGR%GF99 | 0 | 0 | |||||||
49304 | TIGR%HM00 | 0 | 0 | |||||||
49305 | TIGR%HM01 | 0 | 0 | |||||||
49306 | TIGR%HM02 | 0 | 0 | |||||||
49307 | TIGR%HM03 | 0 | 0 | |||||||
49308 | TIGR%HM96 | 0 | 0 | |||||||
49309 | TIGR%HM97 | 0 | 0 | |||||||
49310 | TIGR%HM98 | 0 | 0 | |||||||
49311 | TIGR%HM99 | 0 | 0 | |||||||
49312 | TIGR%HN00 | 0 | 0 | |||||||
49313 | TIGR%HN01 | 0 | 0 | |||||||
49314 | TIGR%HN02 | 0 | 0 | |||||||
49315 | TIGR%HN96 | 0 | 0 | |||||||
49316 | TIGR%HN97 | 0 | 0 | |||||||
49317 | TIGR%HN98 | 0 | 0 | |||||||
49318 | TIGR%HN99 | 0 | 0 | |||||||
49319 | TIGR%HX03 | 0 | 0 | |||||||
49320 | TIGR%HY03 | 0 | 0 | |||||||
49321 | TIGR%II03 | 0 | 0 | |||||||
49322 | TIGR%IM00 | 0 | 0 | |||||||
49323 | TIGR%IM01 | 0 | 0 | |||||||
49324 | TIGR%IM02 | 0 | 0 | |||||||
49325 | TIGR%IM03 | 0 | 0 | |||||||
49326 | TIGR%IM96 | 0 | 0 | |||||||
49327 | TIGR%IM97 | 0 | 0 | |||||||
49328 | TIGR%IM98 | 0 | 0 | |||||||
49329 | TIGR%IM99 | 0 | 0 | |||||||
49330 | TIGR%IN00 | 0 | 0 | |||||||
49331 | TIGR%IN01 | 0 | 0 | |||||||
49332 | TIGR%IN02 | 0 | 0 | |||||||
49333 | TIGR%IN03 | 0 | 0 | |||||||
49334 | TIGR%IN96 | 0 | 0 | |||||||
49335 | TIGR%IN97 | 0 | 0 | |||||||
49336 | TIGR%IN98 | 0 | 0 | |||||||
49337 | TIGR%IN99 | 0 | 0 | |||||||
49338 | TINT%BU96 | 0 | 0 | |||||||
49339 | TINT%BV97 | 0 | 0 | |||||||
49340 | TINT%BW97 | 0 | 0 | |||||||
49341 | TINT%BX98 | 0 | 0 | |||||||
49342 | TINT%BY98 | 0 | 0 | |||||||
49343 | TINT%BZ99 | 0 | 0 | |||||||
49344 | TINT%CA99 | 0 | 0 | |||||||
49345 | TINT%CB00 | 0 | 0 | |||||||
49346 | TINT%CC00 | 0 | 0 | |||||||
49347 | TINT%CD01 | 0 | 0 | |||||||
49348 | TINT%CE01 | 0 | 0 | |||||||
49349 | TINT%CF02 | 0 | 0 | |||||||
49350 | TINT%CG02 | 0 | 0 | |||||||
49351 | TINT%CH03 | 0 | 0 | |||||||
49352 | TINT%CJ03 | 0 | 0 | |||||||
49353 | TINT%CK04 | 0 | 0 | |||||||
49354 | TINT%CL04 | 0 | 0 | |||||||
49355 | TINT%CM05 | 0 | 0 | |||||||
49356 | TINT%CN05 | 0 | 0 | |||||||
49357 | TINT%CP06 | 0 | 0 | |||||||
49358 | TINT%CQ06 | 0 | 0 | |||||||
49359 | TINT%CR07 | 0 | 0 | |||||||
49360 | TINT%CS07 | 0 | 0 | |||||||
49361 | TINT%CT08 | 0 | 0 | |||||||
49362 | TINT%CU08 | 0 | 0 | |||||||
49363 | TINT%CV09 | 0 | 0 | |||||||
49364 | TINT%CW09 | 0 | 0 | |||||||
49365 | TINT%CX10 | 0 | 0 | |||||||
49366 | TINT%CY10 | 0 | 0 | |||||||
49367 | TINT%CZ11 | 0 | 0 | |||||||
49368 | TINT%DA11 | 0 | 0 | |||||||
49369 | TINT%DB12 | 0 | 0 | |||||||
49370 | TINT%DC12 | 0 | 0 | |||||||
49371 | TINT%DD13 | 0 | 0 | |||||||
49372 | TINT%DE13 | 0 | 0 | |||||||
49373 | TINT%DF14 | 0 | 0 | |||||||
49374 | TINT%DG14 | 0 | 0 | |||||||
49375 | TINT%DH15 | 0 | 0 | |||||||
49376 | TINT%FC96 | 0 | 0 | |||||||
49377 | TINT%FD96 | 0 | 0 | |||||||
49378 | TINT%FE97 | 0 | 0 | |||||||
49379 | TINT%FF97 | 0 | 0 | |||||||
49380 | TINT%FG98 | 0 | 0 | |||||||
49381 | TINT%FH98 | 0 | 0 | |||||||
49382 | TINT%FJ99 | 0 | 0 | |||||||
49383 | TINT%FK99 | 0 | 0 | |||||||
49384 | TINT%FL00 | 0 | 0 | |||||||
49385 | TINT%FM00 | 0 | 0 | |||||||
49386 | TINT%FN01 | 0 | 0 | |||||||
49387 | TINT%FP01 | 0 | 0 | |||||||
49388 | TINT%FQ02 | 0 | 0 | |||||||
49389 | TINT%FR02 | 0 | 0 | |||||||
49390 | TINT%FS03 | 0 | 0 | |||||||
49391 | TINT%FT03 | 0 | 0 | |||||||
49392 | TINT%FU04 | 0 | 0 | |||||||
49393 | TINT%FV04 | 0 | 0 | |||||||
49394 | TINT%FW05 | 0 | 0 | |||||||
49395 | TINT%FX05 | 0 | 0 | |||||||
49396 | TINT%FY06 | 0 | 0 | |||||||
49397 | TINT%FZ06 | 0 | 0 | |||||||
49398 | TINT%GA07 | 0 | 0 | |||||||
49399 | TINT%GB07 | 0 | 0 | |||||||
49400 | TINT%GC08 | 0 | 0 | |||||||
49401 | TINT%GD08 | 0 | 0 | |||||||
49402 | TINT%GE09 | 0 | 0 | |||||||
49403 | TINT%GF09 | 0 | 0 | |||||||
49404 | TINT%JT15 | 0 | 0 | |||||||
49405 | TINT%JU10 | 0 | 0 | |||||||
49406 | TINT%JV10 | 0 | 0 | |||||||
49407 | TINT%JW11 | 0 | 0 | |||||||
49408 | TINT%JX11 | 0 | 0 | |||||||
49409 | TINT%JY12 | 0 | 0 | |||||||
49410 | TINT%JZ12 | 0 | 0 | |||||||
49411 | TINT%KA13 | 0 | 0 | |||||||
49412 | TINT%KB13 | 0 | 0 | |||||||
49413 | TINT%KC14 | 0 | 0 | |||||||
49414 | TINT%KD14 | 0 | 0 | |||||||
49415 | TINT%KE15 | 0 | 0 | |||||||
49416 | TINT%KF15 | 0 | 0 | |||||||
49417 | TINT%KG16 | 0 | 0 | |||||||
49418 | TINT%KH16 | 0 | 0 | |||||||
49419 | TINT%KJ16 | 0 | 0 | |||||||
49420 | TINT%KK16 | 0 | 0 | |||||||
49421 | TINT%KL17 | 0 | 0 | |||||||
49422 | TINT%KM17 | 0 | 0 | |||||||
49423 | TINT%KN17 | 0 | 0 | |||||||
49424 | TINT%KP17 | 0 | 0 | |||||||
49425 | TINT%KQ18 | 0 | 0 | |||||||
49426 | TINT%KR18 | 0 | 0 | |||||||
49427 | TINT%KS18 | 0 | 0 | |||||||
49428 | TINT%KT18 | 0 | 0 | |||||||
49429 | TINT%KU19 | 0 | 0 | |||||||
49430 | TINT%KV19 | 0 | 0 | |||||||
49431 | TINT%KW19 | 0 | 0 | |||||||
49432 | TINT%KX19 | 0 | 0 | |||||||
49433 | TINT%KY20 | 0 | 0 | |||||||
49434 | TINT%KZ20 | 0 | 0 | |||||||
49435 | TINT%LA20 | 0 | 0 | |||||||
49436 | TINT%LB20 | 0 | 0 | |||||||
49437 | TINT%LC21 | 0 | 0 | |||||||
49438 | TINT%LD21 | 0 | 0 | |||||||
49439 | TINT%LE21 | 0 | 0 | |||||||
49440 | TJX%16 | 10 | 103 1/4 | 101 1/2 | 103 1/4 | 0 | ||||
49441 | TK%08 | 10 | 99 | 0 | ||||||
49442 | TKYO%M97 | 3 | 100 | 100 | 102 1/2 | 0 | ||||
49443 | TKYO%O97 | 10 | 105 1/8 | 101 | 110 | 0 | ||||
49444 | TLX%B | 5 | 105 1/2 | 102 1/2 | 106 1/2 | 0 | ||||
49445 | TMM%00 | 10 | 98 | 98 | 0 | |||||
49446 | TMM%03 | 5 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 98 1/2 | 99 | 35 | |
49447 | TMS%03 | 2 | 111 | 112 | 112 | 111 | 111 | 56 | ||
49448 | TN%A00 | 0 | 0 | |||||||
49449 | TN%A01 | 0 | 0 | |||||||
49450 | TN%A96 | 0 | 0 | |||||||
49451 | TN%A97 | 0 | 0 | |||||||
49452 | TN%A98 | 0 | 0 | |||||||
49453 | TN%A99 | 0 | 0 | |||||||
49454 | TN%ACF | 30 | 100 1/2 | 100 1/32 | 100 5/64 | 0 | ||||
49455 | TN%ADD | 80 | 103 3/32 | 103 | 103 1/8 | 0 | ||||
49456 | TN%AFI | 0 | 100 1/32 | 100 5/64 | 0 | |||||
49457 | TN%AHE | 105 | 106 7/8 | 108 5/32 | 108 9/32 | 0 | ||||
49458 | TN%AHH | 0 | 0 | |||||||
49459 | TN%B00 | 0 | 0 | |||||||
49460 | TN%B01 | 10 | 104 15/16 | 0 | ||||||
49461 | TN%B03 | 10 | 95 1/4 | 0 | ||||||
49462 | TN%B97 | 0 | 0 | |||||||
49463 | TN%B98 | 0 | 0 | |||||||
49464 | TN%B99 | 0 | 0 | |||||||
49465 | TN%BBG | 750 | 100 | 100 | 100 | 100 | 99 59/64 | 100 3/64 | 750 | |
49466 | TN%BDC | 1250 | 101 1/32 | 100 1/16 | 100 15/64 | 0 | ||||
49467 | TN%BE98 | 0 | 0 | |||||||
49468 | TN%BEJ | 17 | 103 31/32 | 104 1/32 | 104 5/32 | 0 | ||||
49469 | TN%BGF | 1000 | 100 21/32 | 100 3/64 | 100 5/32 | 0 | ||||
49470 | TN%BHD | 0 | 0 | |||||||
49471 | TN%BIB | 150 | 105 25/32 | 107 15/16 | 108 1/16 | 0 | ||||
49472 | TN%C00 | 0 | 0 | |||||||
49473 | TN%C01 | 0 | 0 | |||||||
49474 | TN%C96 | 10 | 100 25/32 | 0 | ||||||
49475 | TN%C97 | 0 | 0 | |||||||
49476 | TN%C98 | 0 | 0 | |||||||
49477 | TN%C99 | 10 | 112 5/16 | 0 | ||||||
49478 | TN%CCD | 1000 | 100 1/16 | 100 | 100 3/64 | 0 | ||||
49479 | TN%CEI | 170 | 100 3/16 | 100 | 100 3/32 | 0 | ||||
49480 | TN%CFG | 75 | 102 15/32 | 102 41/64 | 102 49/64 | 0 | ||||
49481 | TN%CHC | 25 | 100 | 100 | 100 1/32 | 0 | ||||
49482 | TN%D00 | 0 | 0 | |||||||
49483 | TN%D01 | 10 | 110 13/32 | 0 | ||||||
49484 | TN%D96 | 10 | 101 19/32 | 0 | ||||||
49485 | TN%D97 | 0 | 0 | |||||||
49486 | TN%D98 | 0 | 0 | |||||||
49487 | TN%D99 | 1 | 104 3/32 | 0 | ||||||
49488 | TN%DBE | 100 | 105 15/16 | 106 41/64 | 106 49/64 | 0 | ||||
49489 | TN%DDA | 10 | 99 63/64 | 100 | 100 3/64 | 50 | ||||
49490 | TN%DF99 | 0 | 0 | |||||||
49491 | TN%DFF | 985 | 100 3/32 | 100 5/64 | 100 11/64 | 2000 | ||||
49492 | TN%DGD | 128 | 101 25/64 | 101 7/16 | 101 9/16 | 0 | ||||
49493 | TN%DIJ | 5000 | 100 3/16 | 100 11/64 | 100 19/64 | 0 | ||||
49494 | TN%E97 | 0 | 0 | |||||||
49495 | TN%E98 | 0 | 0 | |||||||
49496 | TN%EEG | 5 | 100 33/64 | 100 3/8 | 100 1/2 | 0 | ||||
49497 | TN%EGC | 419 | 100 1/2 | 100 1/2 | 100 39/64 | 1000 | ||||
49498 | TN%EHA | 5 | 102 3/4 | 102 53/64 | 102 61/64 | 0 | ||||
49499 | TN%EXB | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49500 | TN%F96 | 0 | 0 | |||||||
49501 | TN%F98 | 0 | 0 | |||||||
49502 | TN%F99 | 10 | 103 5/16 | 0 | ||||||
49503 | TN%FB97 | 0 | 0 | |||||||
49504 | TN%FBC | 50 | 100 45/64 | 100 5/8 | 100 3/4 | 0 | ||||
49505 | TN%FD02 | 10 | 104 11/16 | 0 | ||||||
49506 | TN%FDI | 8 | 105 47/64 | 107 3/16 | 107 5/16 | 0 | ||||
49507 | TN%FF97 | 0 | 0 | |||||||
49508 | TN%FFD | 40 | 100 7/16 | 100 21/32 | 100 49/64 | 0 | ||||
49509 | TN%FH97 | 10 | 105 1/4 | 0 | ||||||
49510 | TN%FHJ | 139 | 100 13/32 | 100 9/16 | 100 11/16 | 0 | ||||
49511 | TN%FI99 | 0 | 0 | |||||||
49512 | TN%FIH | 10 | 101 37/64 | 101 37/64 | 101 11/16 | 0 | ||||
49513 | TN%G97 | 0 | 0 | |||||||
49514 | TN%GBB | 0 | 0 | |||||||
49515 | TN%GC97 | 10 | 99 5/16 | 0 | ||||||
49516 | TN%GCJ | 11 | 99 29/32 | 100 1/16 | 100 11/64 | 0 | ||||
49517 | TN%GE02 | 10 | 99 7/32 | 0 | ||||||
49518 | TN%GEE | 600 | 101 15/16 | 102 1/64 | 102 9/64 | 0 | ||||
49519 | TN%GFC | 0 | 0 | |||||||
49520 | TN%GG97 | 10 | 99 7/8 | 0 | ||||||
49521 | TN%GGA | 170 | 100 1/8 | 100 3/32 | 100 7/32 | 1600 | ||||
49522 | TN%GI97 | 10 | 99 | 0 | ||||||
49523 | TN%GIG | 15000 | 100 1/16 | 100 1/32 | 100 5/32 | 0 | ||||
49524 | TN%H97 | 10 | 100 13/32 | 0 | ||||||
49525 | TN%H98 | 0 | 0 | |||||||
49526 | TN%HB99 | 10 | 105 5/32 | 0 | ||||||
49527 | TN%HBA | 10 | 100 7/8 | 100 3/4 | 100 7/8 | 100 | ||||
49528 | TN%HD97 | 0 | 0 | |||||||
49529 | TN%HDG | 167 | 100 9/32 | 100 7/32 | 100 11/32 | 5000 | ||||
49530 | TN%HED | 25 | 99 1/32 | 99 31/32 | 100 1/16 | 0 | ||||
49531 | TN%HH97 | 10 | 95 25/32 | 0 | ||||||
49532 | TN%HHH | 120 | 100 3/8 | 100 15/32 | 100 19/32 | 2000 | ||||
49533 | TN%J97 | 10 | 106 9/32 | 0 | ||||||
49534 | TN%JB97 | 0 | 0 | |||||||
49535 | TN%JBI | 100 | 100 1/2 | 100 17/32 | 100 21/32 | 0 | ||||
49536 | TN%JC00 | 10 | 99 31/32 | 0 | ||||||
49537 | TN%JCG | 25 | 100 19/32 | 101 47/64 | 101 55/64 | 0 | ||||
49538 | TN%JD98 | 0 | 0 | |||||||
49539 | TN%JDE | 45 | 99 29/32 | 100 5/64 | 100 13/64 | 0 | ||||
49540 | TN%JFJ | 50 | 97 1/2 | 99 15/16 | 100 3/64 | 0 | ||||
49541 | TN%JG03 | 10 | 99 13/32 | 0 | ||||||
49542 | TN%JGH | 45 | 101 11/32 | 101 19/64 | 101 27/64 | 1500 | ||||
49543 | TN%JI98 | 10 | 99 1/2 | 0 | ||||||
49544 | TN%JID | 100 | 99 17/32 | 99 7/16 | 99 9/16 | 0 | ||||
49545 | TN%K97 | 10 | 108 | 0 | ||||||
49546 | TN%KC98 | 10 | 100 5/32 | 0 | ||||||
49547 | TN%KCE | 10 | 99 5/16 | 99 29/64 | 99 9/16 | 50 | ||||
49548 | TN%KD00 | 10 | 99 3/32 | 0 | ||||||
49549 | TN%KDC | 10 | 98 59/64 | 99 5/64 | 99 13/64 | 0 | ||||
49550 | TN%KF98 | 0 | 0 | |||||||
49551 | TN%KFH | 2 | 99 7/32 | 99 25/64 | 99 33/64 | 0 | ||||
49552 | TN%KG96 | 0 | 0 | |||||||
49553 | TN%KGF | 1250 | 99 13/16 | 99 15/16 | 100 3/64 | 0 | ||||
49554 | TN%LB98 | 0 | 0 | |||||||
49555 | TN%LBF | 25 | 99 29/32 | 99 43/64 | 99 51/64 | 0 | ||||
49556 | TN%LD98 | 10 | 98 3/32 | 0 | ||||||
49557 | TN%LDB | 114 | 98 15/16 | 99 9/32 | 99 13/32 | 0 | ||||
49558 | TN%LFG | 16 | 99 3/8 | 99 7/16 | 99 9/16 | 0 | ||||
49559 | TN%LGE | 313 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49560 | TN%LHC | 93 | 98 29/64 | 98 15/32 | 98 19/32 | 0 | ||||
49561 | TN%MBE | 115 | 97 13/32 | 98 17/32 | 98 21/32 | 0 | ||||
49562 | TN%MDA | 5 | 98 7/32 | 98 31/64 | 98 39/64 | 0 | ||||
49563 | TN%MEH | 1 | 99 31/32 | 99 59/64 | 100 1/16 | 0 | ||||
49564 | TN%MF98 | 10 | 98 5/16 | 0 | ||||||
49565 | TN%MFF | 40 | 98 5/16 | 98 3/8 | 98 1/2 | 0 | ||||
49566 | TN%MG96 | 10 | 99 13/16 | 0 | ||||||
49567 | TN%MGD | 363 | 99 31/32 | 99 31/32 | 100 1/32 | 0 | ||||
49568 | TN%MIJ | 75000 | 99 21/32 | 99 31/32 | 100 | 0 | ||||
49569 | TN%N96 | 2500 | 101 1/32 | 0 | ||||||
49570 | TN%N98 | 0 | 0 | |||||||
49571 | TN%NBD | 0 | 98 9/16 | 98 63/64 | 99 7/64 | 110 | ||||
49572 | TN%NCB | 1 | 99 15/16 | 0 | ||||||
49573 | TN%ND98 | 10 | 98 1/16 | 0 | ||||||
49574 | TN%NDJ | 0 | 98 27/32 | 98 61/64 | 99 5/64 | 0 | ||||
49575 | TN%NEG | 2000 | 99 47/64 | 0 | ||||||
49576 | TN%NF99 | 10 | 99 13/32 | 0 | ||||||
49577 | TN%NFE | 125 | 98 21/64 | 98 5/8 | 98 3/4 | 0 | ||||
49578 | TN%NG97 | 10 | 99 7/16 | 0 | ||||||
49579 | TN%NGC | 10 | 99 13/16 | 99 51/64 | 99 29/32 | 0 | ||||
49580 | TN%NH04 | 10 | 99 3/32 | 0 | ||||||
49581 | TN%NHA | 15 | 99 3/32 | 98 59/64 | 99 3/64 | 0 | ||||
49582 | TN%NII | 1000 | 99 15/16 | 0 | ||||||
49583 | TN%P94 | 10 | 107 1/8 | 0 | ||||||
49584 | TN%PB99 | 0 | 0 | |||||||
49585 | TN%PBB | 300 | 99 15/32 | 99 19/32 | 99 23/32 | 0 | ||||
49586 | TN%PCJ | 2500 | 99 53/64 | 99 31/32 | 100 1/64 | 0 | ||||
49587 | TN%PD99 | 10 | 99 1/8 | 0 | ||||||
49588 | TN%PDH | 125 | 99 31/32 | 100 25/64 | 100 33/64 | 0 | ||||
49589 | TN%PE96 | 10 | 100 1/32 | 0 | ||||||
49590 | TN%PEE | 793 | 100 1/32 | 100 | 100 1/32 | 0 | ||||
49591 | TN%PF99 | 0 | 0 | |||||||
49592 | TN%PFC | 1 | 101 31/64 | 101 3/4 | 101 7/8 | 0 | ||||
49593 | TN%PG97 | 0 | 0 | |||||||
49594 | TN%PGA | 3000 | 100 19/32 | 100 33/64 | 100 41/64 | 0 | ||||
49595 | TN%PH04 | 0 | 0 | |||||||
49596 | TN%PHI | 3000 | 105 1/64 | 107 | 107 1/8 | 0 | ||||
49597 | TN%PIG | 1250 | 100 3/16 | 99 63/64 | 100 7/64 | 0 | ||||
49598 | TN%Q98 | 10 | 97 7/32 | 0 | ||||||
49599 | TN%QA99 | 0 | 0 | |||||||
49600 | TN%QB99 | 0 | 0 | |||||||
49601 | TN%QBA | 130 | 101 25/32 | 102 21/64 | 102 29/64 | 0 | ||||
49602 | TN%QCI | 1250 | 100 5/16 | 99 63/64 | 100 3/64 | 0 | ||||
49603 | TN%QCIw | 0 | 0 | |||||||
49604 | TN%QDG | 20 | 102 7/16 | 102 13/32 | 102 17/32 | 20 | ||||
49605 | TN%QE96 | 10 | 100 5/16 | 0 | ||||||
49606 | TN%QED | 1500 | 100 1/32 | 100 | 100 1/8 | 0 | ||||
49607 | TN%QF99 | 10 | 102 17/32 | 0 | ||||||
49608 | TN%QFB | 7 | 102 3/8 | 102 45/64 | 102 53/64 | 0 | ||||
49609 | TN%QG97 | 0 | 0 | |||||||
49610 | TN%QGJ | 30 | 100 25/32 | 100 47/64 | 100 55/64 | 0 | ||||
49611 | TN%QH04 | 10 | 94 5/8 | 0 | ||||||
49612 | TN%QHH | 100 | 104 15/32 | 107 1/32 | 107 5/32 | 0 | ||||
49613 | TN%QI96 | 0 | 0 | |||||||
49614 | TN%QIF | 75 | 99 29/32 | 99 63/64 | 100 1/32 | 0 | ||||
49615 | TN%R96 | 0 | 0 | |||||||
49616 | TN%R98 | 10 | 98 9/16 | 0 | ||||||
49617 | TN%RB99 | 0 | 0 | |||||||
49618 | TN%RBJ | 15 | 102 7/32 | 102 49/64 | 102 57/64 | 0 | ||||
49619 | TN%RCH | 970 | 100 1/32 | 100 | 100 5/64 | 0 | ||||
49620 | TN%RD99 | 0 | 0 | |||||||
49621 | TN%RDF | 44 | 103 3/8 | 103 17/32 | 103 41/64 | 0 | ||||
49622 | TN%REC | 0 | 100 11/32 | 0 | ||||||
49623 | TN%RF99 | 0 | 0 | |||||||
49624 | TN%RFA | 50 | 104 | 104 35/64 | 104 43/64 | 0 | ||||
49625 | TN%RG97 | 0 | 0 | |||||||
49626 | TN%RGI | 15 | 101 21/32 | 101 45/64 | 101 53/64 | 1000 | ||||
49627 | TN%RH04 | 10 | 108 1/2 | 0 | ||||||
49628 | TN%RHG | 50000 | 108 1/2 | 111 1/64 | 111 5/32 | 0 | ||||
49629 | TN%RI96 | 10 | 101 19/32 | 0 | ||||||
49630 | TN%RIE | 10 | 100 1/64 | 100 1/64 | 100 1/16 | 0 | ||||
49631 | TN%RWD | 0 | 0 | |||||||
49632 | TN%S96 | 0 | 0 | |||||||
49633 | TN%S98 | 10 | 98 1/32 | 0 | ||||||
49634 | TN%SB99 | 0 | 0 | |||||||
49635 | TN%SBI | 0 | 0 | |||||||
49636 | TN%SC96 | 0 | 0 | |||||||
49637 | TN%SCG | 5 | 100 5/16 | 100 15/64 | 100 5/16 | 1700 | ||||
49638 | TN%SD99 | 0 | 0 | |||||||
49639 | TN%SDE | 0 | 105 5/16 | 105 29/64 | 105 37/64 | 0 | ||||
49640 | TN%SE97 | 0 | 0 | |||||||
49641 | TN%SEB | 60 | 100 13/32 | 100 25/64 | 100 33/64 | 0 | ||||
49642 | TN%SEC | 0 | 0 | |||||||
49643 | TN%SF00 | 0 | 0 | |||||||
49644 | TN%SFJ | 0 | 105 9/16 | 105 35/64 | 105 43/64 | 0 | ||||
49645 | TN%SGH | 0 | 101 61/64 | 101 59/64 | 102 3/64 | 0 | ||||
49646 | TN%SH05 | 0 | 0 | |||||||
49647 | TN%SHF | 0 | 108 1/4 | 108 53/64 | 108 61/64 | 0 | ||||
49648 | TN%SI97 | 10 | 100 13/32 | 0 | ||||||
49649 | TN%SID | 0 | 100 15/32 | 100 25/64 | 100 33/64 | 0 | ||||
49650 | TN%SYI | 0 | 0 | |||||||
49651 | TN%TB00 | 0 | 0 | |||||||
49652 | TN%TBH | 3 | 103 19/32 | 103 53/64 | 103 61/64 | 0 | ||||
49653 | TN%TC97 | 10 | 101 1/8 | 0 | ||||||
49654 | TN%TCF | 10000 | 100 15/32 | 100 27/64 | 100 17/32 | 0 | ||||
49655 | TN%TD00 | 0 | 0 | |||||||
49656 | TN%TDD | 10 | 103 1/8 | 103 11/64 | 103 19/64 | 0 | ||||
49657 | TN%TDDw | 0 | 0 | |||||||
49658 | TN%TE97 | 0 | 0 | |||||||
49659 | TN%TEA | 50 | 100 37/64 | 100 15/32 | 100 19/32 | 0 | ||||
49660 | TN%TEAw | 0 | 0 | |||||||
49661 | TN%TF00 | 0 | 0 | |||||||
49662 | TN%TFI | 200 | 100 41/64 | 0 | ||||||
49663 | TN%TFJ | 0 | 0 | |||||||
49664 | TN%TFZ | 25 | 102 15/32 | 102 51/64 | 102 59/64 | 0 | ||||
49665 | TN%TG98 | 0 | 0 | |||||||
49666 | TN%TGG | 0 | 100 3/4 | 100 47/64 | 100 55/64 | 0 | ||||
49667 | TN%TH05 | 10 | 97 5/16 | 0 | ||||||
49668 | TN%THE | 21 | 101 19/64 | 102 29/64 | 102 37/64 | 0 | ||||
49669 | TN%TI97 | 10 | 100 13/32 | 0 | ||||||
49670 | TN%TIC | 165 | 100 3/16 | 100 11/32 | 100 29/64 | 0 | ||||
49671 | TN%TQE | 0 | 0 | |||||||
49672 | TN%U96 | 10 | 100 1/2 | 0 | ||||||
49673 | TN%UB00 | 0 | 0 | |||||||
49674 | TN%UBF | 25 | 101 15/32 | 101 19/64 | 101 27/64 | 0 | ||||
49675 | TN%UC97 | 10 | 100 1/16 | 0 | ||||||
49676 | TN%UCD | 107 | 100 | 100 9/64 | 100 17/64 | 0 | ||||
49677 | TN%UCDw | 0 | 0 | |||||||
49678 | TN%UD00 | 0 | 0 | |||||||
49679 | TN%UDB | 110 | 99 33/64 | 100 5/64 | 100 13/64 | 0 | ||||
49680 | TN%UE97 | 0 | 0 | |||||||
49681 | TN%UEI | 1000 | 100 3/32 | 100 19/64 | 100 27/64 | 3500 | ||||
49682 | TN%UF00 | 0 | 0 | |||||||
49683 | TN%UFG | 290 | 100 3/32 | 100 1/32 | 100 7/64 | 0 | ||||
49684 | TN%UFZ | 50 | 100 27/32 | 100 55/64 | 100 63/64 | 0 | ||||
49685 | TN%UG98 | 10 | 99 9/16 | 0 | ||||||
49686 | TN%UGE | 50 | 100 15/32 | 100 25/64 | 100 33/64 | 0 | ||||
49687 | TN%UH05 | 10 | 97 3/16 | 0 | ||||||
49688 | TN%UHC | 25 | 102 1/4 | 102 29/64 | 102 9/16 | 0 | ||||
49689 | TN%UI97 | 10 | 100 1/32 | 0 | ||||||
49690 | TN%UIA | 15 | 100 9/32 | 100 23/64 | 100 15/32 | 0 | ||||
49691 | TN%UWJ | 200 | 101 39/64 | 101 27/64 | 101 35/64 | 0 | ||||
49692 | TN%V96 | 10 | 100 15/32 | 0 | ||||||
49693 | TN%VB00 | 0 | 0 | |||||||
49694 | TN%VBE | 0 | 101 11/32 | 101 9/32 | 101 13/32 | 0 | ||||
49695 | TN%VBEw | 0 | 0 | |||||||
49696 | TN%VC97 | 10 | 100 7/32 | 0 | ||||||
49697 | TN%VCC | 15 | 100 17/64 | 100 7/32 | 100 11/32 | 0 | ||||
49698 | TN%VD00 | 0 | 0 | |||||||
49699 | TN%VDA | 50 | 100 1/8 | 100 27/32 | 100 31/32 | 0 | ||||
49700 | TN%VE97 | 0 | 0 | |||||||
49701 | TN%VEH | 20 | 100 1/4 | 100 7/64 | 100 15/64 | 0 | ||||
49702 | TN%VEHw | 50 | 99 55/64 | 0 | ||||||
49703 | TN%VEI | 10 | 102 5/16 | 102 13/64 | 102 21/64 | 0 | ||||
49704 | TN%VF00 | 0 | 0 | |||||||
49705 | TN%VFF | 5000 | 99 25/32 | 99 9/16 | 99 11/16 | 0 | ||||
49706 | TN%VFFw | 250 | 99 19/32 | 0 | ||||||
49707 | TN%VG98 | 0 | 0 | |||||||
49708 | TN%VGD | 75 | 99 15/32 | 99 11/16 | 99 13/16 | 0 | ||||
49709 | TN%VGDw | 67 | 99 25/32 | 0 | ||||||
49710 | TN%VH05 | 0 | 0 | |||||||
49711 | TN%VHB | 4000 | 95 11/32 | 98 11/64 | 98 19/64 | 0 | ||||
49712 | TN%VI97 | 10 | 99 1/8 | 0 | ||||||
49713 | TN%VIJ | 0 | 99 7/8 | 99 55/64 | 99 63/64 | 2000 | ||||
49714 | TN%VKE | 0 | 0 | |||||||
49715 | TN%VNI | 0 | 103 1/4 | 103 1/8 | 103 1/4 | 0 | ||||
49716 | TN%VWI | 100 | 102 27/32 | 102 31/32 | 103 3/32 | 0 | ||||
49717 | TN%W96 | 0 | 0 | |||||||
49718 | TN%WB00 | 10 | 101 11/32 | 0 | ||||||
49719 | TN%WBD | 2000 | 97 25/32 | 99 5/64 | 99 13/64 | 0 | ||||
49720 | TN%WC97 | 10 | 99 13/16 | 99 13/16 | 99 13/16 | 99 13/16 | 10 | |||
49721 | TN%WCB | 50 | 99 29/32 | 99 23/32 | 99 27/32 | 0 | ||||
49722 | TN%WCBw | 110 | 100 | 0 | ||||||
49723 | TN%WD00 | 0 | 0 | |||||||
49724 | TN%WDJ | 0 | 98 3/8 | 98 19/32 | 98 23/32 | 40 | ||||
49725 | TN%WDJw | 50 | 100 11/32 | 0 | ||||||
49726 | TN%WE98 | 10 | 99 7/16 | 0 | ||||||
49727 | TN%WEG | 20 | 99 7/32 | 99 3/8 | 99 31/64 | 0 | ||||
49728 | TN%WEGw | 0 | 0 | |||||||
49729 | TN%WEH | 20 | 104 23/32 | 104 49/64 | 104 57/64 | 0 | ||||
49730 | TN%WF01 | 10 | 94 5/8 | 0 | ||||||
49731 | TN%WFE | 52 | 97 15/16 | 97 59/64 | 98 3/64 | 0 | ||||
49732 | TN%WFEw | 0 | 0 | |||||||
49733 | TN%WG99 | 0 | 0 | |||||||
49734 | TN%WGC | 2225 | 98 1/4 | 98 9/16 | 98 11/16 | 0 | ||||
49735 | TN%WGCw | 50 | 100 3/32 | 0 | ||||||
49736 | TN%WH06 | 10 | 93 3/16 | 0 | ||||||
49737 | TN%WHA | 1000 | 96 1/4 | 96 29/64 | 96 37/64 | 0 | ||||
49738 | TN%WHAw | 1000 | 100 11/32 | 0 | ||||||
49739 | TN%WKD | 0 | 0 | |||||||
49740 | TN%WNH | 422 | 105 5/32 | 105 27/32 | 105 31/32 | 0 | ||||
49741 | TN%WWH | 3500 | 105 29/32 | 105 57/64 | 106 1/64 | 0 | ||||
49742 | TN%WYJw | 50 | 99 29/32 | 0 | ||||||
49743 | TN%XB01 | 0 | 0 | |||||||
49744 | TN%XBC | 78 | 99 1/8 | 98 63/64 | 99 7/64 | 0 | ||||
49745 | TN%XC98 | 0 | 0 | |||||||
49746 | TN%XCA | 75 | 100 9/16 | 100 45/64 | 100 53/64 | 0 | ||||
49747 | TN%XD01 | 10 | 100 3/16 | 0 | ||||||
49748 | TN%XDI | 0 | 100 37/64 | 101 25/32 | 101 29/32 | 0 | ||||
49749 | TN%XE98 | 0 | 0 | |||||||
49750 | TN%XEF | 14500 | 100 9/32 | 100 25/64 | 100 33/64 | 0 | ||||
49751 | TN%XEFw | 150 | 99 59/64 | 0 | ||||||
49752 | TN%XEG | 75 | 106 13/32 | 106 33/64 | 106 41/64 | 0 | ||||
49753 | TN%XF01 | 0 | 0 | |||||||
49754 | TN%XFD | 45 | 99 15/16 | 101 21/64 | 101 29/64 | 0 | ||||
49755 | TN%XG99 | 0 | 0 | |||||||
49756 | TN%XGB | 15 | 101 25/64 | 101 29/64 | 101 37/64 | 0 | ||||
49757 | TN%XGBw | 10 | 100 1/2 | 0 | ||||||
49758 | TN%XH06 | 0 | 0 | |||||||
49759 | TN%XHJ | 20 | 102 29/64 | 105 1/32 | 105 5/32 | 0 | ||||
49760 | TN%XHJw | 50 | 100 13/32 | 0 | ||||||
49761 | TN%XI98 | 0 | 0 | |||||||
49762 | TN%XIH | 444 | 100 1/8 | 100 9/16 | 100 11/16 | 0 | ||||
49763 | TN%XKC | 1 | 101 1/2 | 100 3/64 | 100 3/32 | 0 | ||||
49764 | TN%XNG | 300 | 107 3/4 | 107 45/64 | 107 53/64 | 1000 | ||||
49765 | TN%XQJ | 0 | 0 | |||||||
49766 | TN%XTD | 100 | 100 1/16 | 100 | 100 3/32 | 0 | ||||
49767 | TN%XWG | 40 | 104 15/32 | 105 17/32 | 105 21/32 | 0 | ||||
49768 | TN%YB01 | 0 | 0 | |||||||
49769 | TN%YBB | 115 | 100 9/32 | 100 57/64 | 101 5/64 | 0 | ||||
49770 | TN%YBZ | 25 | 101 3/32 | 0 | ||||||
49771 | TN%YC98 | 10 | 101 1/16 | 0 | ||||||
49772 | TN%YCJ | 191 | 100 31/32 | 100 31/32 | 101 3/32 | 0 | ||||
49773 | TN%YCJw | 426 | 99 29/32 | 0 | ||||||
49774 | TN%YD01 | 0 | 0 | |||||||
49775 | TN%YDH | 15 | 102 15/16 | 102 13/16 | 102 15/16 | 0 | ||||
49776 | TN%YDHw | 55 | 99 31/32 | 0 | ||||||
49777 | TN%YE06 | 10 | 104 3/8 | 0 | ||||||
49778 | TN%YEE | 30 | 105 13/32 | 105 15/16 | 106 5/64 | 0 | ||||
49779 | TN%YEEw | 3000 | 101 3/16 | 0 | ||||||
49780 | TN%YEF | 40 | 105 11/16 | 105 21/32 | 105 25/32 | 0 | ||||
49781 | TN%YF98 | 10 | 100 15/16 | 0 | ||||||
49782 | TN%YFC | 0 | 100 31/32 | 101 | 101 1/8 | 0 | ||||
49783 | TN%YFCw | 15 | 99 15/16 | 0 | ||||||
49784 | TN%YG01 | 0 | 0 | |||||||
49785 | TN%YGA | 0 | 102 1/64 | 102 13/16 | 102 15/16 | 0 | ||||
49786 | TN%YGAw | 3000 | 100 11/64 | 0 | ||||||
49787 | TN%YH99 | 0 | 0 | |||||||
49788 | TN%YHI | 250 | 100 5/8 | 100 5/8 | 100 3/4 | 0 | ||||
49789 | TN%YHIw | 304 | 99 25/32 | 0 | ||||||
49790 | TN%YKB | 105 | 100 3/8 | 100 3/8 | 100 31/64 | 0 | ||||
49791 | TN%YNF | 35 | 107 25/32 | 107 51/64 | 107 29/32 | 0 | ||||
49792 | TN%YTC | 180 | 101 5/16 | 101 11/64 | 101 9/32 | 0 | ||||
49793 | TN%YWF | 0 | 109 5/8 | 109 17/32 | 109 21/32 | 0 | ||||
49794 | TN%Z96 | 10 | 99 9/16 | 0 | ||||||
49795 | TN%ZB97 | 0 | 0 | |||||||
49796 | TN%ZB98 | 0 | 0 | |||||||
49797 | TN%ZBA | 1 | 102 3/32 | 99 61/64 | 100 9/64 | 0 | ||||
49798 | TN%ZBZ | 600 | 100 45/64 | 100 13/16 | 100 15/16 | 0 | ||||
49799 | TN%ZBZw | 0 | 99 25/32 | 0 | ||||||
49800 | TN%ZC01 | 10 | 98 7/8 | 0 | ||||||
49801 | TN%ZCI | 0 | 102 9/32 | 102 21/64 | 102 29/64 | 0 | ||||
49802 | TN%ZCIw | 0 | 99 3/8 | 0 | ||||||
49803 | TN%ZD | 0 | 0 | |||||||
49804 | TN%ZD98 | 0 | 0 | |||||||
49805 | TN%ZDG | 35 | 100 5/8 | 100 5/8 | 100 3/4 | 0 | ||||
49806 | TN%ZE01 | 0 | 0 | |||||||
49807 | TN%ZEE | 250 | 108 1/8 | 109 17/32 | 109 21/32 | 0 | ||||
49808 | TN%ZGJ | 0 | 100 7/16 | 100 3/8 | 100 1/2 | 0 | ||||
49809 | TN%ZKA | 0 | 103 5/16 | 102 25/32 | 102 57/64 | 0 | ||||
49810 | TN%ZNE | 0 | 109 15/64 | 109 13/64 | 109 21/64 | 0 | ||||
49811 | TN%ZQH | 400 | 100 15/32 | 100 1/32 | 100 5/64 | 0 | ||||
49812 | TN%ZSD | 0 | 0 | |||||||
49813 | TN%ZTB | 45 | 102 37/64 | 102 17/32 | 102 21/32 | 0 | ||||
49814 | TN%ZVG | 2000 | 100 7/32 | 100 1/64 | 100 11/64 | 0 | ||||
49815 | TN%ZXC | 85 | 107 3/32 | 106 7/8 | 107 | 0 | ||||
49816 | TN%ZZH | 2500 | 100 23/64 | 100 1/64 | 100 1/32 | 0 | ||||
49817 | TNA% | 0 | 94 37/64 | 94 3/4 | 0 | |||||
49818 | TNA%05 | 0 | 0 | |||||||
49819 | TNB% | 0 | 99 31/32 | 100 | 0 | |||||
49820 | TNC% | 0 | 99 9/16 | 99 47/64 | 0 | |||||
49821 | TND% | 0 | 97 1/2 | 97 11/16 | 0 | |||||
49822 | TNE% | 0 | 96 63/64 | 97 11/64 | 0 | |||||
49823 | TNG | 0 | 100 45/64 | 0 | ||||||
49824 | TNG% | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49825 | TNI% | 0 | 98 61/64 | 99 9/64 | 0 | |||||
49826 | TNJ% | 0 | 97 27/64 | 97 39/64 | 0 | |||||
49827 | TNP%U99 | 0 | 0 | |||||||
49828 | TNS%BI | 0 | 107 1/8 | 107 3/8 | 0 | |||||
49829 | TNS%DE | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49830 | TNS%EB | 0 | 100 43/64 | 100 27/32 | 0 | |||||
49831 | TNS%FJ | 0 | 103 19/32 | 103 25/32 | 0 | |||||
49832 | TNS%GH | 0 | 101 13/32 | 101 19/32 | 0 | |||||
49833 | TNS%HF | 0 | 104 | 104 3/16 | 0 | |||||
49834 | TNS%ID | 0 | 100 35/64 | 100 23/32 | 0 | |||||
49835 | TNSBI | 0 | 0 | |||||||
49836 | TNSDE | 0 | 0 | |||||||
49837 | TNSEB | 0 | 0 | |||||||
49838 | TNSFJ | 0 | 0 | |||||||
49839 | TNSGH | 0 | 0 | |||||||
49840 | TNSHF | 0 | 0 | |||||||
49841 | TNSID | 0 | 0 | |||||||
49842 | TNSPH | 0 | 0 | |||||||
49843 | TNT%BH | 0 | 101 47/64 | 101 59/64 | 0 | |||||
49844 | TNT%CF | 0 | 100 15/32 | 100 41/64 | 0 | |||||
49845 | TNT%DD | 0 | 100 31/32 | 101 5/32 | 0 | |||||
49846 | TNT%EA | 0 | 100 27/64 | 100 39/64 | 0 | |||||
49847 | TNT%FI | 0 | 100 3/32 | 100 13/64 | 0 | |||||
49848 | TNT%FZ | 0 | 100 35/64 | 100 47/64 | 0 | |||||
49849 | TNT%GG | 0 | 99 51/64 | 99 63/64 | 0 | |||||
49850 | TNT%HE | 0 | 97 5/8 | 97 13/16 | 0 | |||||
49851 | TNT%IC | 0 | 100 5/32 | 100 21/64 | 0 | |||||
49852 | TNT%QE | 0 | 99 63/64 | 100 3/32 | 0 | |||||
49853 | TNTCF | 0 | 0 | |||||||
49854 | TNTDD | 0 | 0 | |||||||
49855 | TNTDDw | 0 | 0 | |||||||
49856 | TNTEA | 0 | 0 | |||||||
49857 | TNTFI | 0 | 0 | |||||||
49858 | TNTGG | 0 | 0 | |||||||
49859 | TNTQE | 0 | 0 | |||||||
49860 | TNwI | 0 | 0 | |||||||
49861 | TNwI% | 0 | 0 | |||||||
49862 | TOL%03 | 50 | 103 1/4 | 102 | 103 1/4 | 102 | 102 1/8 | 103 5/8 | 73 | |
49863 | TOL%04 | 1 | 102 1/2 | 99 | 0 | |||||
49864 | TOS%02 | 10 | 111 | 0 | ||||||
49865 | TOS%97 | 50 | 99 11/16 | 99 3/4 | 101 | 0 | ||||
49866 | TPRN%19 | 0 | 0 | |||||||
49867 | TPRN%A00 | 0 | 0 | |||||||
49868 | TPRN%A01 | 0 | 0 | |||||||
49869 | TPRN%A20 | 0 | 0 | |||||||
49870 | TPRN%A21 | 0 | 0 | |||||||
49871 | TPRN%AA14 | 0 | 0 | |||||||
49872 | TPRN%AA15 | 0 | 0 | |||||||
49873 | TPRN%AQ19 | 0 | 0 | |||||||
49874 | TPRN%B00 | 0 | 0 | |||||||
49875 | TPRN%B01 | 0 | 0 | |||||||
49876 | TPRN%B99 | 0 | 0 | |||||||
49877 | TPRN%C00 | 0 | 0 | |||||||
49878 | TPRN%C01 | 0 | 0 | |||||||
49879 | TPRN%D00 | 0 | 0 | |||||||
49880 | TPRN%D01 | 0 | 0 | |||||||
49881 | TPRN%D99 | 1 | 104 3/32 | 0 | ||||||
49882 | TPRN%F20 | 0 | 0 | |||||||
49883 | TPRN%F21 | 0 | 0 | |||||||
49884 | TPRN%M20 | 0 | 0 | |||||||
49885 | TPRN%M21 | 0 | 0 | |||||||
49886 | TPX%00 | 5 | 94 7/8 | 93 3/4 | 95 1/2 | 0 | ||||
49887 | TPX%00. | 5 | 94 1/2 | 93 3/4 | 94 1/2 | 0 | ||||
49888 | TRV%97 | 15 | 100 1/32 | 100 1/32 | 100 1/2 | 0 | ||||
49889 | TRV%99 | 20 | 104 | 103 | 104 | 0 | ||||
49890 | TSO%00. | 34 | 99 15/16 | 99 15/16 | 100 3/32 | 0 | ||||
49891 | TTG%00 | 5 | 105 | 100 | 112 | 0 | ||||
49892 | TTI%02 | 20 | 105 5/8 | 105 5/8 | 105 3/4 | 105 5/8 | 105 5/8 | 105 3/4 | 251 | |
49893 | TTN%03 | 10 | 104 | 104 | 104 | 104 | 104 | 105 | 10 | |
49894 | TVA%00 | 50 | 98 3/4 | 99 1/2 | 0 | |||||
49895 | TVA%01 | 0 | 0 | |||||||
49896 | TVA%03 | 40 | 98 3/8 | 98 1/2 | 98 1/2 | 98 3/8 | 98 1/4 | 98 3/8 | 115 | |
49897 | TVA%05 | 25 | 101 3/4 | 97 | 102 3/4 | 0 | ||||
49898 | TVA%24 | 22 | 104 | 103 | 104 | 103 | 104 | 104 1/2 | 77 | |
49899 | TVA%25 | 0 | 93 | 0 | ||||||
49900 | TVA%29 | 40 | 108 1/4 | 108 5/8 | 108 3/4 | 108 1/4 | 108 1/8 | 108 1/2 | 285 | |
49901 | TVA%34 | 10 | 103 3/4 | 104 1/2 | 104 1/2 | 103 3/4 | 103 3/4 | 104 1/4 | 84 | |
49902 | TVA%36 | 0 | 65 | 0 | ||||||
49903 | TVA%42 | 5 | 107 | 106 | 0 | |||||
49904 | TVA%44 | 50 | 103 3/4 | 104 1/8 | 104 1/2 | 103 3/4 | 103 1/4 | 103 5/8 | 73 | |
49905 | TVA%45 | 25 | 98 1/2 | 0 | ||||||
49906 | TVA%97 | 12 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 99 7/8 | 100 5/32 | 12 | |
49907 | TVA%A01 | 0 | 0 | |||||||
49908 | TVA%A02 | 5 | 101 | 101 3/8 | 101 1/2 | 101 | 100 1/2 | 101 7/8 | 40 | |
49909 | TVA%A99 | 3 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 1/4 | 100 5/8 | 3 | |
49910 | TVA%D22 | 15 | 103 1/2 | 102 1/2 | 103 1/2 | 102 1/2 | 102 3/4 | 103 3/8 | 113 | |
49911 | TVA%D43 | 70 | 95 3/8 | 95 3/8 | 95 3/8 | 95 3/8 | 93 7/8 | 95 3/8 | 70 | |
49912 | TVA%D96 | 5 | 99 5/8 | 99 5/8 | 100 | 0 | ||||
49913 | TVA%J02 | 5 | 101 7/8 | 101 7/8 | 101 7/8 | 101 7/8 | 101 1/2 | 101 3/4 | 5 | |
49914 | TVA%J43 | 5 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/2 | 99 1/8 | 100 1/2 | 5 | |
49915 | TVA%M98 | 24 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 98 5/8 | 24 | ||
49916 | TVA%O01 | 10 | 103 | 103 | 103 | 103 | 103 | 103 3/4 | 10 | |
49917 | TVA%O99 | 2 | 104 5/8 | 104 1/4 | 0 | |||||
49918 | TVA%S01 | 5 | 101 1/4 | 101 3/8 | 102 | 0 | ||||
49919 | TVA%S22 | 2 | 102 5/8 | 102 7/8 | 102 7/8 | 102 5/8 | 102 5/8 | 102 7/8 | 33 | |
49920 | TVA%S98 | 15 | 99 1/4 | 98 3/4 | 0 | |||||
49921 | TWA%C | 25 | 99 3/4 | 99 1/2 | 99 3/4 | 99 1/2 | 99 1/2 | 100 | 90 | |
49922 | TWI%00 | 50 | 105 | 105 | 0 | |||||
49923 | TWX%00 | 50 | 103 3/4 | 103 7/8 | 104 1/8 | 0 | ||||
49924 | TWX%04 | 6 | 104 1/8 | 104 1/4 | 104 5/8 | 104 1/8 | 104 | 104 1/2 | 78 | |
49925 | TWX%05 | 25 | 102 1/8 | 102 1/8 | 104 | 0 | ||||
49926 | TWX%06 | 6 | 103 1/4 | 104 | 104 | 103 1/4 | 103 1/4 | 104 1/2 | 14 | |
49927 | TWX%07 | 14 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 104 1/2 | 105 3/4 | 14 | |
49928 | TWX%08 | 80 | 99 | 99 | 100 1/4 | 0 | ||||
49929 | TWX%16 | 10 | 97 | 97 | 0 | |||||
49930 | TWX%17 | 10 | 102 1/4 | 0 | ||||||
49931 | TWX%17. | 10 | 104 9/32 | 104 9/32 | 104 5/16 | 0 | ||||
49932 | TWX%23 | 10 | 110 1/4 | 110 5/8 | 110 3/4 | 110 1/4 | 110 | 111 3/8 | 42 | |
49933 | TWX%26 | 100 | 94 3/4 | 0 | ||||||
49934 | TWX%98 | 25 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 3/8 | 101 5/8 | 25 | |
49935 | TWX%A | 4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 1/4 | 37 3/4 | 4 | |
49936 | TWX%J13 | 1 | 110 1/4 | 110 1/8 | 110 1/4 | 110 1/8 | 110 1/4 | 110 3/8 | 16 | |
49937 | TWX%ZR13 | 13 | 43 | 42 1/2 | 43 | 42 1/2 | 43 | 43 1/2 | 191 | |
49938 | TWX%ZR36 | 70 | 17 1/2 | 17 | 0 | |||||
49939 | TWXE%08 | 5 | 99 1/4 | 99 3/8 | 100 1/2 | 0 | ||||
49940 | TXCP%03 | 15 | 110 | 108 3/4 | 111 1/2 | 0 | ||||
49941 | TXCP%10 | 10 | 115 3/8 | 115 | 121 | 0 | ||||
49942 | TXCP%20 | 6 | 122 1/2 | 0 | ||||||
49943 | TXCP%96 | 10 | 100 | 100 | 100 3/8 | 0 | ||||
49944 | TXCP%97 | 5 | 101 15/16 | 102 1/8 | 102 1/8 | 101 15/16 | 101 15/16 | 103 | 15 | |
49945 | TXCP%98 | 10 | 104 1/4 | 104 1/4 | 104 1/4 | 104 1/4 | 103 1/2 | 104 1/4 | 10 | |
49946 | TXCP%D99 | 25 | 107 1/2 | 107 1/2 | 107 1/2 | 107 1/2 | 106 3/4 | 108 | 25 | |
49947 | TXCP%J00 | 50 | 102 | 102 | 102 | 102 | 100 5/8 | 102 | 50 | |
49948 | TXCP%J99 | 50 | 102 1/4 | 101 1/8 | 0 | |||||
49949 | TXCP%M00 | 5 | 110 | 110 | 111 1/2 | 0 | ||||
49950 | TXF%00 | 2 | 95 | 95 | 0 | |||||
49951 | TXF%97 | 10 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 97 1/4 | 99 3/4 | 10 | |
49952 | TXF%99 | 5 | 89 7/8 | 86 | 89 7/8 | 0 | ||||
49953 | TYMC%97 | 0 | 100 | 0 | ||||||
49954 | TZC%05 | 70 | 110 1/4 | 109 1/2 | 113 | 0 | ||||
49955 | UAL%04 | 5 | 122 | 115 3/8 | 122 | 0 | ||||
49956 | UAL%14 | 6 | 129 | 0 | ||||||
49957 | UCC%16 | 30 | 106 | 102 3/4 | 106 | 102 3/4 | 102 | 106 | 35 | |
49958 | UCU%11 | 20 | 118 | 118 | 0 | |||||
49959 | UIS%00 | 10 | 96 | 96 | 96 | 95 1/2 | 95 1/2 | 96 | 97 | |
49960 | UIS%06 | 35 | 119 | 119 | 119 | 119 | 118 1/4 | 119 1/4 | 100 | |
49961 | UIS%NA97 | 50 | 110 21/32 | 110 21/32 | 110 21/32 | 110 21/32 | 110 21/32 | 111 1/8 | 100 | |
49962 | ULI%A | 0 | 90 | 0 | ||||||
49963 | UMC%05 | 0 | 0 | |||||||
49964 | UN%C01 | 0 | 0 | |||||||
49965 | UNC%03 | 30 | 101 1/2 | 99 | 101 1/2 | 0 | ||||
49966 | UNC%06 | 2 | 93 | 93 | 93 | 93 | 93 | 93 1/2 | 21 | |
49967 | URS%04 | 2 | 91 1/2 | 92 1/2 | 0 | |||||
49968 | URS%12 | 2 | 66 1/4 | 66 1/4 | 0 | |||||
49969 | US%A00 | 0 | 0 | |||||||
49970 | US%AGA | 0 | 0 | |||||||
49971 | US%AUG03 | 0 | 0 | |||||||
49972 | US%AUG04 | 0 | 0 | |||||||
49973 | US%AUG05 | 0 | 0 | |||||||
49974 | US%AUG08 | 0 | 0 | |||||||
49975 | US%AUG13 | 0 | 0 | |||||||
49976 | US%AUG14 | 0 | 0 | |||||||
49977 | US%AUG15 | 0 | 0 | |||||||
49978 | US%AUG17 | 0 | 0 | |||||||
49979 | US%AUG19 | 0 | 0 | |||||||
49980 | US%AUG20 | 0 | 0 | |||||||
49981 | US%AUG21 | 0 | 0 | |||||||
49982 | US%AUG22 | 0 | 0 | |||||||
49983 | US%AUG23 | 0 | 0 | |||||||
49984 | US%AUG25 | 0 | 0 | |||||||
49985 | US%AUG26 | 0 | 0 | |||||||
49986 | US%AUGX01 | 0 | 0 | |||||||
49987 | US%AUGY01 | 0 | 0 | |||||||
49988 | US%BEG | 0 | 0 | |||||||
49989 | US%BF | 0 | 0 | |||||||
49990 | US%BGB | 0 | 97 5/8 | 97 3/4 | 0 | |||||
49991 | US%BPB | 0 | 0 | |||||||
49992 | US%BRH | 0 | 0 | |||||||
49993 | US%BSF | 0 | 0 | |||||||
49994 | US%BUA | 800 | 106 5/16 | 106 21/32 | 106 25/32 | 0 | ||||
49995 | US%BVI | 0 | 101 47/64 | 101 49/64 | 0 | |||||
49996 | US%BWG | 170 | 100 1/16 | 100 1/16 | 100 1/4 | 0 | ||||
49997 | US%BXE | 100 | 106 9/32 | 106 15/64 | 106 23/64 | 0 | ||||
49998 | US%BZJ | 1 | 105 9/16 | 109 3/16 | 109 5/16 | 0 | ||||
49999 | US%CCJ | 0 | 110 11/16 | 112 27/64 | 112 35/64 | 0 | ||||
50000 | US%CE | 0 | 0 | |||||||
50001 | US%CEF | 10 | 111 55/64 | 114 5/64 | 114 13/64 | 0 | ||||
50002 | US%CGA | 0 | 115 1/8 | 117 1/8 | 117 1/4 | 0 | ||||
50003 | US%CHI | 0 | 0 | |||||||
50004 | US%CJE | 0 | 0 | |||||||
50005 | US%CKB | 0 | 123 1/8 | 125 47/64 | 125 55/64 | 0 | ||||
50006 | US%CLJ | 0 | 0 | |||||||
50007 | US%CMH | 0 | 135 11/64 | 135 19/64 | 0 | |||||
50008 | US%CNF | 0 | 0 | |||||||
50009 | US%CPA | 200 | 124 39/64 | 124 15/32 | 124 19/32 | 0 | ||||
50010 | US%CQI | 0 | 0 | |||||||
50011 | US%CRG | 0 | 0 | |||||||
50012 | US%CSE | 0 | 140 25/32 | 144 3/16 | 144 5/16 | 0 | ||||
50013 | US%CTC | 8000 | 121 27/64 | 121 43/64 | 121 51/64 | 0 | ||||
50014 | US%CUJ | 0 | 128 3/64 | 128 11/64 | 0 | |||||
50015 | US%CVH | 0 | 148 47/64 | 153 53/64 | 153 61/64 | 0 | ||||
50016 | US%CWF | 0 | 130 3/8 | 130 1/2 | 0 | |||||
50017 | US%CXD | 0 | 140 5/8 | 141 7/8 | 142 | 0 | ||||
50018 | US%CYB | 0 | 156 3/4 | 156 7/8 | 0 | |||||
50019 | US%CZI | 0 | 136 25/32 | 136 29/32 | 0 | |||||
50020 | US%DAC | 0 | 127 | 128 3/32 | 128 7/32 | 0 | ||||
50021 | US%DBA | 4 | 127 45/64 | 131 3/8 | 131 1/2 | 0 | ||||
50022 | US%DCI | 11 | 121 15/16 | 124 19/64 | 124 27/64 | 0 | ||||
50023 | US%DDG | 2 | 123 3/16 | 124 31/32 | 125 3/32 | 0 | ||||
50024 | US%DEE | 0 | 125 5/8 | 127 47/64 | 127 55/64 | 0 | ||||
50025 | US%DFB | 0 | 145 17/32 | 145 63/64 | 146 7/64 | 0 | ||||
50026 | US%DGJ | 0 | 131 11/32 | 132 37/64 | 132 45/64 | 650 | ||||
50027 | US%DHH | 0 | 135 3/4 | 137 17/64 | 137 25/64 | 0 | ||||
50028 | US%DJD | 0 | 158 3/8 | 158 23/64 | 158 31/64 | 0 | ||||
50029 | US%DKA | 0 | 144 3/32 | 146 27/64 | 146 9/16 | 0 | ||||
50030 | US%DLI | 0 | 148 37/64 | 152 39/64 | 152 47/64 | 0 | ||||
50031 | US%DMG | 8000 | 131 7/8 | 134 11/32 | 134 15/32 | 0 | ||||
50032 | US%DNE | 0 | 140 3/16 | 146 57/64 | 147 1/32 | 0 | ||||
50033 | US%DPJ | 2000 | 151 19/64 | 151 | 151 1/8 | 0 | ||||
50034 | US%DQH | 0 | 134 27/64 | 138 7/32 | 138 11/32 | 0 | ||||
50035 | US%DRF | 43000 | 127 3/4 | 130 19/32 | 130 23/32 | 570 | ||||
50036 | US%DSD | 0 | 144 17/32 | 144 21/32 | 0 | |||||
50037 | US%DTB | 480 | 131 3/4 | 136 37/64 | 136 45/64 | 0 | ||||
50038 | US%DUI | 45 | 120 27/64 | 122 9/16 | 122 11/16 | 0 | ||||
50039 | US%DVG | 100 | 129 57/64 | 129 11/16 | 129 53/64 | 0 | ||||
50040 | US%DWE | 1000 | 106 27/64 | 107 63/64 | 108 7/64 | 0 | ||||
50041 | US%DXC | 515 | 106 15/64 | 110 45/64 | 110 13/16 | 0 | ||||
50042 | US%DYA | 0 | 119 5/32 | 124 23/32 | 124 27/32 | 0 | ||||
50043 | US%DZH | 250 | 122 31/32 | 126 7/32 | 126 11/32 | 0 | ||||
50044 | US%EAB | 20 | 127 7/8 | 129 15/32 | 129 19/32 | 0 | ||||
50045 | US%EBJ | 0 | 123 3/4 | 128 15/64 | 128 23/64 | 0 | ||||
50046 | US%ECH | 0 | 126 29/32 | 127 1/32 | 0 | |||||
50047 | US%EDF | 1000 | 114 1/16 | 118 1/4 | 118 3/8 | 0 | ||||
50048 | US%EED | 875 | 118 7/8 | 122 51/64 | 122 15/16 | 0 | ||||
50049 | US%EFA | 6 | 125 15/16 | 125 7/8 | 126 | 0 | ||||
50050 | US%EGI | 325 | 121 1/2 | 126 | 126 1/8 | 0 | ||||
50051 | US%EHG | 50 | 114 29/32 | 115 41/64 | 115 49/64 | 0 | ||||
50052 | US%EJC | 0 | 115 59/64 | 118 47/64 | 118 55/64 | 0 | ||||
50053 | US%EKJ | 1000 | 118 51/64 | 118 53/64 | 118 61/64 | 0 | ||||
50054 | US%ELH | 1000 | 117 33/64 | 117 11/32 | 117 15/32 | 0 | ||||
50055 | US%EMF | 1000 | 108 9/16 | 108 19/64 | 108 27/64 | 0 | ||||
50056 | US%END | 1000 | 105 11/16 | 113 | 113 1/8 | 0 | ||||
50057 | US%EPI | 10 | 107 13/64 | 106 55/64 | 106 63/64 | 0 | ||||
50058 | US%EQG | 500 | 96 1/2 | 96 1/64 | 96 9/64 | 53 | ||||
50059 | US%ESC | 500 | 112 5/16 | 112 3/64 | 112 11/64 | 0 | ||||
50060 | US%ETA | 500 | 113 13/32 | 113 27/32 | 113 31/32 | 0 | ||||
50061 | US%ETAw | 0 | 0 | |||||||
50062 | US%EVF | 500 | 104 33/64 | 104 31/64 | 104 19/32 | 0 | ||||
50063 | US%EWD | 350 | 93 5/16 | 93 5/16 | 93 7/16 | 0 | ||||
50064 | US%EWDw | 200 | 99 19/32 | 0 | ||||||
50065 | US%EXB | 750 | 103 1/4 | 103 13/64 | 103 21/64 | 0 | ||||
50066 | US%EXBw | 100 | 97 7/32 | 0 | ||||||
50067 | US%F00 | 0 | 0 | |||||||
50068 | US%FEB01 | 0 | 0 | |||||||
50069 | US%FEB02 | 0 | 0 | |||||||
50070 | US%FEB03 | 0 | 0 | |||||||
50071 | US%FEB06 | 0 | 0 | |||||||
50072 | US%FEB07 | 0 | 0 | |||||||
50073 | US%FEB10 | 0 | 0 | |||||||
50074 | US%FEB15 | 0 | 0 | |||||||
50075 | US%FEB16 | 0 | 0 | |||||||
50076 | US%FEB19 | 0 | 0 | |||||||
50077 | US%FEB20 | 0 | 0 | |||||||
50078 | US%FEB21 | 0 | 0 | |||||||
50079 | US%FEB23 | 0 | 0 | |||||||
50080 | US%FEB25 | 0 | 0 | |||||||
50081 | US%FEB26 | 0 | 0 | |||||||
50082 | US%GDH | 0 | 0 | |||||||
50083 | US%MAY01 | 0 | 0 | |||||||
50084 | US%MAY03 | 0 | 0 | |||||||
50085 | US%MAY04 | 0 | 0 | |||||||
50086 | US%MAY09 | 0 | 0 | |||||||
50087 | US%MAY10 | 0 | 0 | |||||||
50088 | US%MAY11 | 0 | 0 | |||||||
50089 | US%MAY14 | 0 | 0 | |||||||
50090 | US%MAY16 | 0 | 0 | |||||||
50091 | US%MAY17 | 0 | 0 | |||||||
50092 | US%MAY18 | 0 | 0 | |||||||
50093 | US%MAY20 | 0 | 0 | |||||||
50094 | US%MAY21 | 0 | 0 | |||||||
50095 | US%NOV01 | 0 | 0 | |||||||
50096 | US%NOV02 | 0 | 0 | |||||||
50097 | US%NOV03 | 0 | 0 | |||||||
50098 | US%NOV04 | 0 | 0 | |||||||
50099 | US%NOV07 | 10 | 106 9/32 | 0 | ||||||
50100 | US%NOV08 | 0 | 0 | |||||||
50101 | US%NOV09 | 0 | 0 | |||||||
50102 | US%NOV10 | 0 | 0 | |||||||
50103 | US%NOV11 | 0 | 0 | |||||||
50104 | US%NOV12 | 0 | 0 | |||||||
50105 | US%NOV14 | 0 | 0 | |||||||
50106 | US%NOV15 | 0 | 0 | |||||||
50107 | US%NOV16 | 0 | 0 | |||||||
50108 | US%NOV18 | 0 | 0 | |||||||
50109 | US%NOV21 | 0 | 0 | |||||||
50110 | US%NOV22 | 0 | 0 | |||||||
50111 | US%NOV24 | 0 | 0 | |||||||
50112 | US%NOV98 | 0 | 0 | |||||||
50113 | US%SDC | 0 | 0 | |||||||
50114 | US%X05 | 0 | 0 | |||||||
50115 | US%X98 | 0 | 0 | |||||||
50116 | US%Y05 | 0 | 0 | |||||||
50117 | USG%04 | 4 | 99 | 0 | ||||||
50118 | USG%05 | 5 | 102 | 99 | 0 | |||||
50119 | USH | 0 | 119 5/16 | 0 | ||||||
50120 | USH% | 0 | 117 29/32 | 118 3/32 | 0 | |||||
50121 | USH%E08 | 0 | 0 | |||||||
50122 | USM%A | 18 | 33 3/8 | 33 1/2 | 33 1/2 | 33 3/8 | 33 3/8 | 33 3/4 | 49 | |
50123 | USS%DC | 0 | 0 | |||||||
50124 | USSDC | 0 | 0 | |||||||
50125 | USW%01 | 0 | 0 | |||||||
50126 | USW%ZR11 | 1 | 35 3/4 | 35 1/2 | 35 3/4 | 35 1/2 | 35 1/2 | 36 | 2 | |
50127 | UTH%99 | 25 | 103 | 100 1/8 | 0 | |||||
50128 | UTX%ZR97 | 25 | 93 1/4 | 95 1/2 | 0 | |||||
50129 | VCM%D | 14 | 110 | 109 1/4 | 111 1/8 | 0 | ||||
50130 | VCM%E | 10 | 103 3/8 | 103 3/8 | 103 3/8 | 103 3/8 | 103 | 103 3/8 | 10 | |
50131 | VCM%F | 3 | 100 | 100 | 0 | |||||
50132 | VHI%ZR07 | 1 | 47 | 48 | 0 | |||||
50133 | VIA%D | 0 | 50 | 150 | 0 | |||||
50134 | VIA%G | 5 | 98 | 97 1/2 | 100 1/2 | 0 | ||||
50135 | VIA%H | 0 | 95 | 98 | 0 | |||||
50136 | VIA%I | 0 | 92 | 0 | ||||||
50137 | VIA%X03 | 11 | 90 3/8 | 91 1/2 | 92 1/4 | 0 | ||||
50138 | VIA%Y03 | 6 | 92 | 91 1/8 | 0 | |||||
50139 | VOX%A | 0 | 0 | |||||||
50140 | VRY%08 | 1 | 90 1/8 | 89 3/4 | 93 3/4 | 0 | ||||
50141 | VRY%08. | 10 | 90 1/4 | 89 3/4 | 93 3/4 | 0 | ||||
50142 | VW%03 | 25 | 89 1/8 | 89 | 92 1/2 | 0 | ||||
50143 | W%07 | 9 | 101 5/8 | 101 1/2 | 103 | 0 | ||||
50144 | W%18 | 5 | 110 | 107 | 113 1/2 | 0 | ||||
50145 | WALB%05 | 5 | 103 | 101 1/2 | 0 | |||||
50146 | WBB%00 | 10 | 103 | 102 3/4 | 103 | 102 3/4 | 102 1/8 | 104 1/2 | 44 | |
50147 | WBB%03 | 5 | 103 3/4 | 103 7/8 | 104 | 103 1/2 | 103 | 103 3/4 | 95 | |
50148 | WBB%06 | 5 | 97 1/2 | 96 5/8 | 98 7/8 | 96 5/8 | 96 1/2 | 97 3/4 | 620 | |
50149 | WBC%02 | 10 | 104 1/4 | 102 | 0 | |||||
50150 | WBN%02 | 5 | 109 1/4 | 109 | 109 1/4 | 108 1/2 | 108 | 109 1/4 | 55 | |
50151 | WEN%06. | 0 | 148 1/4 | 0 | ||||||
50152 | WHR%ZR11 | 64 | 40 | 39 1/2 | 40 | 39 1/2 | 40 | 71 | ||
50153 | WHX%03 | 3 | 97 1/4 | 97 1/4 | 97 1/2 | 97 1/4 | 97 1/2 | 98 1/4 | 17 | |
50154 | WIR%A | 3 | 100 1/8 | 100 1/8 | 100 1/2 | 100 1/8 | 100 1/8 | 45 | ||
50155 | WIST%07 | 10 | 100 | 100 | 100 | 100 | 100 1/4 | 10 | ||
50156 | WMS%02 | 1 | 100 1/2 | 103 | 0 | |||||
50157 | WMX%18 | 5 | 107 | 106 3/8 | 108 7/8 | 0 | ||||
50158 | WMX%DC05 | 2 | 96 | 95 1/2 | 97 | 95 1/2 | 95 1/2 | 96 | 56 | |
50159 | WMX%ZR12 | 40 | 39 1/2 | 39 3/8 | 40 | 0 | ||||
50160 | WNH%04 | 3 | 93 1/8 | 100 | 0 | |||||
50161 | WOA%04 | 6 | 72 | 72 1/8 | 72 1/8 | 72 | 70 | 71 | 30 | |
50162 | WOL%02 | 10 | 102 | 102 | 102 | 102 | 101 1/2 | 103 5/8 | 10 | |
50163 | WOL%B | 2 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 100 1/8 | 101 | 2 | |
50164 | WON%00 | 14 | 72 | 72 | 72 | 72 | 74 3/4 | 75 1/2 | 14 | |
50165 | WRC%03 | 7 | 99 | 100 | 101 1/4 | 0 | ||||
50166 | WSO%C | 0 | 0 | |||||||
50167 | X%17 | 18 | 98 3/8 | 97 1/2 | 98 3/8 | 97 1/2 | 98 | 98 3/8 | 84 | |
50168 | X%97 | 20 | 101 1/32 | 101 1/8 | 0 | |||||
50169 | X%J01 | 30 | 94 | 94 | 94 | 94 | 94 | 94 3/4 | 43 | |
50170 | X%ZR05 | 15 | 48 1/2 | 48 1/2 | 48 1/2 | 48 1/2 | 48 5/8 | 50 | 15 | |
50171 | XONCP%05 | 10 | 93 1/2 | 93 1/2 | 93 1/2 | 93 1/2 | 94 3/4 | 96 | 10 | |
50172 | XPN%A | 500 | 101 | 97 | 101 | 0 | ||||
50173 | XRXCR%99 | 15 | 109 3/8 | 107 3/4 | 110 | 0 | ||||
50174 | XTO%03 | 1 | 107 1/2 | 107 | 108 | 107 | 107 | 108 | 41 | |
50175 | XYZ% | 0 | 0 | |||||||
50176 | YPF%02 | 0 | 0 | |||||||
50177 | ZAP%01 | 3 | 98 1/2 | 98 1/2 | 102 1/4 | 0 | ||||
50178 | ZAP%97 | 5 | 101 3/4 | 101 | 102 | 0 | ||||
50179 | ZAP%97. | 50 | 102 | 100 1/8 | 107 | 0 | ||||
50180 | ZC%AAA | 0 | 30 31/64 | 30 39/64 | 0 | |||||
50181 | ZC%AAE | 0 | 0 | |||||||
50182 | ZC%AAG | 0 | 0 | |||||||
50183 | ZC%ABI | 0 | 61 31/64 | 61 39/64 | 0 | |||||
50184 | ZC%ACA | 0 | 0 | |||||||
50185 | ZC%ACG | 28 | 27 63/64 | 29 3/16 | 29 21/64 | 0 | ||||
50186 | ZC%ADE | 308 | 57 61/64 | 59 13/32 | 59 35/64 | 0 | ||||
50187 | ZC%AEC | 0 | 28 21/32 | 28 25/32 | 0 | |||||
50188 | ZC%AEG | 0 | 99 63/64 | 100 | 0 | |||||
50189 | ZC%AF | 0 | 0 | |||||||
50190 | ZC%AFD | 0 | 99 23/32 | 99 47/64 | 0 | |||||
50191 | ZC%AFJ | 0 | 28 5/64 | 28 7/32 | 0 | |||||
50192 | ZC%AGB | 20 | 97 31/32 | 99 7/8 | 99 61/64 | 0 | ||||
50193 | ZC%AGH | 10 | 56 19/64 | 58 19/64 | 58 27/64 | 0 | ||||
50194 | ZC%AHF | 0 | 27 47/64 | 27 7/8 | 0 | |||||
50195 | ZC%AHJ | 0 | 99 63/64 | 100 | 0 | |||||
50196 | ZC%AJB | 0 | 54 49/64 | 54 57/64 | 0 | |||||
50197 | ZC%AJF | 0 | 97 37/64 | 97 45/64 | 0 | |||||
50198 | ZC%AKC | 0 | 96 15/64 | 96 23/64 | 0 | |||||
50199 | ZC%AKI | 0 | 26 27/32 | 26 31/32 | 0 | |||||
50200 | ZC%ALA | 0 | 94 29/32 | 95 1/32 | 0 | |||||
50201 | ZC%ALG | 0 | 25 43/64 | 25 51/64 | 0 | |||||
50202 | ZC%AME | 0 | 25 1/4 | 25 25/64 | 0 | |||||
50203 | ZC%AMI | 0 | 93 9/16 | 93 11/16 | 0 | |||||
50204 | ZC%ANC | 0 | 23 61/64 | 24 5/64 | 0 | |||||
50205 | ZC%ANG | 0 | 92 17/64 | 92 25/64 | 0 | |||||
50206 | ZC%APB | 0 | 88 29/32 | 90 57/64 | 91 | 0 | ||||
50207 | ZC%APH | 0 | 23 11/64 | 23 19/64 | 0 | |||||
50208 | ZC%AQF | 0 | 22 21/32 | 22 25/32 | 0 | |||||
50209 | ZC%AQJ | 0 | 89 21/64 | 89 37/64 | 89 45/64 | 0 | ||||
50210 | ZC%ARD | 0 | 22 1/64 | 22 9/64 | 0 | |||||
50211 | ZC%ARH | 0 | 88 17/64 | 88 25/64 | 0 | |||||
50212 | ZC%ASB | 0 | 21 17/64 | 21 13/32 | 0 | |||||
50213 | ZC%ASF | 0 | 86 63/64 | 87 7/64 | 0 | |||||
50214 | ZC%ATD | 0 | 85 43/64 | 85 51/64 | 0 | |||||
50215 | ZC%ATJ | 0 | 20 59/64 | 21 3/64 | 0 | |||||
50216 | ZC%AUA | 34 | 78 7/64 | 84 7/16 | 84 9/16 | 0 | ||||
50217 | ZC%AUG | 0 | 20 9/16 | 20 45/64 | 0 | |||||
50218 | ZC%AVE | 0 | 19 59/64 | 20 3/64 | 0 | |||||
50219 | ZC%AVI | 0 | 83 9/64 | 83 17/64 | 0 | |||||
50220 | ZC%AVJ | 0 | 80 11/64 | 0 | ||||||
50221 | ZC%AWC | 0 | 19 5/8 | 19 3/4 | 0 | |||||
50222 | ZC%AWG | 0 | 81 61/64 | 82 5/64 | 0 | |||||
50223 | ZC%AXA | 0 | 19 17/64 | 19 25/64 | 0 | |||||
50224 | ZC%AXE | 0 | 80 11/16 | 80 13/16 | 0 | |||||
50225 | ZC%AYC | 28 | 78 1/32 | 79 27/64 | 79 35/64 | 0 | ||||
50226 | ZC%AYI | 0 | 19 1/64 | 19 5/32 | 0 | |||||
50227 | ZC%AZF | 0 | 18 9/64 | 18 17/64 | 0 | |||||
50228 | ZC%AZJ | 12 | 78 1/4 | 78 7/32 | 78 11/32 | 0 | ||||
50229 | ZC%BAD | 14 | 77 3/64 | 77 3/64 | 77 11/64 | 0 | ||||
50230 | ZC%BBB | 21 | 73 5/32 | 75 55/64 | 75 63/64 | 0 | ||||
50231 | ZC%BBH | 0 | 17 43/64 | 17 51/64 | 0 | |||||
50232 | ZC%BCF | 0 | 14 29/32 | 17 3/16 | 17 5/16 | 0 | ||||
50233 | ZC%BCJ | 10 | 74 19/32 | 74 43/64 | 74 51/64 | 0 | ||||
50234 | ZC%BDD | 0 | 0 | |||||||
50235 | ZC%BDH | 0 | 72 1/2 | 72 5/8 | 0 | |||||
50236 | ZC%BEF | 30 | 70 47/64 | 71 23/64 | 71 31/64 | 0 | ||||
50237 | ZC%BRJ | 0 | 0 | |||||||
50238 | ZC%BTF | 200 | 96 39/64 | 99 25/32 | 99 51/64 | 0 | ||||
50239 | ZC%BUC | 0 | 99 57/64 | 99 61/64 | 0 | |||||
50240 | ZC%BVA | 11 | 97 3/4 | 98 7/8 | 98 63/64 | 0 | ||||
50241 | ZC%BWI | 100 | 96 3/64 | 96 21/64 | 96 29/64 | 0 | ||||
50242 | ZC%BXG | 42 | 93 7/32 | 93 37/64 | 93 45/64 | 0 | ||||
50243 | ZC%BYE | 1200 | 89 37/64 | 90 63/64 | 91 7/64 | 0 | ||||
50244 | ZC%BZB | 20 | 84 17/32 | 88 9/32 | 88 13/32 | 0 | ||||
50245 | ZC%CAF | 10 | 85 1/16 | 85 3/4 | 85 55/64 | 0 | ||||
50246 | ZC%CBD | 25 | 74 25/64 | 83 3/16 | 83 5/16 | 0 | ||||
50247 | ZC%CCB | 49 | 77 27/32 | 80 51/64 | 80 29/32 | 0 | ||||
50248 | ZC%CDJ | 8 | 73 7/32 | 78 5/16 | 78 7/16 | 0 | ||||
50249 | ZC%CEH | 11 | 69 3/4 | 75 31/32 | 76 3/32 | 0 | ||||
50250 | ZC%CFE | 500 | 69 17/32 | 73 43/64 | 73 51/64 | 0 | ||||
50251 | ZC%CGC | 10 | 71 5/16 | 71 25/64 | 71 33/64 | 0 | ||||
50252 | ZC%CHA | 12 | 69 7/64 | 69 7/64 | 69 15/64 | 0 | ||||
50253 | ZC%CJG | 10 | 66 57/64 | 66 59/64 | 67 3/64 | 20 | ||||
50254 | ZC%CKD | 20 | 62 23/64 | 64 47/64 | 64 55/64 | 0 | ||||
50255 | ZC%CLB | 0 | 62 9/16 | 62 11/16 | 0 | |||||
50256 | ZC%CMJ | 150 | 55 19/32 | 60 13/32 | 60 17/32 | 0 | ||||
50257 | ZC%CNH | 10 | 52 63/64 | 58 31/64 | 58 5/8 | 0 | ||||
50258 | ZC%CPC | 35 | 54 7/8 | 56 33/64 | 56 41/64 | 0 | ||||
50259 | ZC%CQA | 20 | 53 19/64 | 54 41/64 | 54 49/64 | 0 | ||||
50260 | ZC%CRI | 22 | 47 49/64 | 52 25/32 | 52 29/32 | 0 | ||||
50261 | ZC%CSG | 5 | 45 9/16 | 51 | 51 1/8 | 0 | ||||
50262 | ZC%CTE | 5 | 48 9/32 | 49 9/32 | 49 13/32 | 0 | ||||
50263 | ZC%CUB | 10 | 39 7/64 | 47 21/32 | 47 25/32 | 0 | ||||
50264 | ZC%CVJ | 0 | 41 27/64 | 46 1/64 | 46 9/64 | 0 | ||||
50265 | ZC%CWH | 32 | 39 51/64 | 44 27/64 | 44 35/64 | 0 | ||||
50266 | ZC%CXF | 5 | 42 23/64 | 42 55/64 | 43 | 0 | ||||
50267 | ZC%CYD | 30 | 36 13/64 | 41 3/8 | 41 1/2 | 0 | ||||
50268 | ZC%CZA | 0 | 38 9/16 | 39 57/64 | 40 1/32 | 0 | ||||
50269 | ZC%DAE | 11 | 33 7/16 | 38 33/64 | 38 21/32 | 0 | ||||
50270 | ZC%DBC | 28 | 37 3/64 | 37 3/16 | 37 21/64 | 0 | ||||
50271 | ZC%DCA | 75 | 34 39/64 | 35 13/16 | 35 15/16 | 0 | ||||
50272 | ZC%DDI | 20 | 29 47/64 | 34 5/8 | 34 3/4 | 0 | ||||
50273 | ZC%DEG | 14 | 29 7/64 | 33 27/64 | 33 35/64 | 0 | ||||
50274 | ZC%DFD | 6 | 28 13/32 | 32 19/64 | 32 27/64 | 0 | ||||
50275 | ZC%DGB | 18 | 27 11/32 | 31 11/64 | 31 9/32 | 0 | ||||
50276 | ZC%DHJ | 69 | 26 15/64 | 30 1/8 | 30 17/64 | 0 | ||||
50277 | ZC%FAC | 0 | 0 | |||||||
50278 | ZC%FBA | 0 | 98 | 98 1/32 | 0 | |||||
50279 | ZC%FCI | 0 | 99 7/8 | 99 61/64 | 0 | |||||
50280 | ZC%FDG | 80 | 99 15/32 | 99 57/64 | 99 61/64 | 0 | ||||
50281 | ZC%FEE | 20 | 97 3/32 | 97 39/64 | 97 47/64 | 0 | ||||
50282 | ZC%FFB | 3100 | 94 53/64 | 94 61/64 | 95 5/64 | 0 | ||||
50283 | ZC%FGJ | 12 | 92 1/32 | 92 9/32 | 92 13/32 | 0 | ||||
50284 | ZC%FHH | 6 | 89 15/32 | 89 5/8 | 89 3/4 | 0 | ||||
50285 | ZC%FJD | 50 | 83 9/32 | 86 63/64 | 87 7/64 | 0 | ||||
50286 | ZC%FKA | 20 | 84 27/32 | 84 7/16 | 84 9/16 | 128 | ||||
50287 | ZC%FLI | 45 | 77 13/16 | 81 63/64 | 82 7/64 | 7222 | ||||
50288 | ZC%FMG | 48 | 76 1/2 | 79 33/64 | 79 41/64 | 0 | ||||
50289 | ZC%FNE | 8 | 72 33/64 | 77 5/32 | 77 9/32 | 0 | ||||
50290 | ZC%FPJ | 50 | 71 23/32 | 74 51/64 | 74 59/64 | 0 | ||||
50291 | ZC%FQH | 100 | 68 15/64 | 72 17/32 | 72 21/32 | 50 | ||||
50292 | ZC%FRF | 10 | 65 15/16 | 70 19/64 | 70 27/64 | 0 | ||||
50293 | ZC%FSD | 30 | 67 15/16 | 67 63/64 | 68 7/64 | 0 | ||||
50294 | ZC%FTB | 10 | 65 55/64 | 65 49/64 | 65 29/32 | 20 | ||||
50295 | ZC%FUI | 20 | 58 5/8 | 63 19/32 | 63 45/64 | 0 | ||||
50296 | ZC%FVG | 43 | 59 1/64 | 61 17/32 | 61 43/64 | 0 | ||||
50297 | ZC%FWE | 9 | 56 9/16 | 59 7/16 | 59 37/64 | 0 | ||||
50298 | ZC%FXC | 5 | 56 49/64 | 57 35/64 | 57 43/64 | 0 | ||||
50299 | ZC%FYA | 16 | 53 1/8 | 55 9/16 | 55 11/16 | 0 | ||||
50300 | ZC%FZH | 0 | 52 7/32 | 0 | ||||||
50301 | ZC%GAB | 50 | 46 21/64 | 51 29/32 | 52 3/64 | 0 | ||||
50302 | ZC%GBJ | 25 | 47 31/32 | 50 11/64 | 50 5/16 | 0 | ||||
50303 | ZC%GCH | 25 | 43 29/32 | 48 29/64 | 48 19/32 | 0 | ||||
50304 | ZC%GDF | 40 | 44 5/32 | 46 27/32 | 46 31/32 | 1000 | ||||
50305 | ZC%GED | 25 | 40 23/64 | 45 1/4 | 45 3/8 | 0 | ||||
50306 | ZC%GFA | 30 | 42 1/64 | 43 5/8 | 43 25/32 | 0 | ||||
50307 | ZC%JTH | 14 | 25 1/2 | 29 5/64 | 29 13/64 | 0 | ||||
50308 | ZC%JUE | 25 | 37 13/32 | 42 1/8 | 42 17/64 | 0 | ||||
50309 | ZC%JVC | 6 | 35 7/32 | 40 21/32 | 40 51/64 | 0 | ||||
50310 | ZC%JWA | 5 | 34 47/64 | 39 7/32 | 39 11/32 | 0 | ||||
50311 | ZC%JXI | 5 | 37 63/64 | 37 55/64 | 37 63/64 | 0 | ||||
50312 | ZC%JYG | 30 | 31 9/32 | 36 17/32 | 36 43/64 | 0 | ||||
50313 | ZC%JZD | 30 | 30 29/64 | 35 17/64 | 35 25/64 | 0 | ||||
50314 | ZC%KAG | 4 | 29 7/8 | 34 1/64 | 34 9/64 | 0 | ||||
50315 | ZC%KBE | 100 | 28 35/64 | 32 55/64 | 32 63/64 | 0 | ||||
50316 | ZC%KCC | 12 | 27 15/64 | 31 47/64 | 31 7/8 | 0 | ||||
50317 | ZC%KDA | 30 | 25 43/64 | 30 5/8 | 30 49/64 | 0 | ||||
50318 | ZC%KEI | 20 | 24 7/8 | 29 5/8 | 29 3/4 | 0 | ||||
50319 | ZC%KFF | 12 | 24 1/8 | 28 9/16 | 28 11/16 | 0 | ||||
50320 | ZC%KGD | 165 | 23 63/64 | 27 31/32 | 28 3/32 | 0 | ||||
50321 | ZC%KHB | 30 | 23 47/64 | 27 1/2 | 27 39/64 | 0 | ||||
50322 | ZC%KJH | 30 | 26 7/8 | 27 1/64 | 27 9/64 | 200 | ||||
50323 | ZC%KKE | 130 | 23 9/64 | 26 35/64 | 26 43/64 | 0 | ||||
50324 | ZC%KLC | 60 | 27 39/64 | 26 5/64 | 26 7/32 | 0 | ||||
50325 | ZC%KMA | 9 | 22 61/64 | 25 39/64 | 25 47/64 | 0 | ||||
50326 | ZC%KNI | 101 | 25 11/16 | 25 11/64 | 25 5/16 | 0 | ||||
50327 | ZC%KPD | 110 | 23 1/4 | 24 49/64 | 24 57/64 | 0 | ||||
50328 | ZC%KQB | 30 | 20 3/4 | 24 19/64 | 24 7/16 | 0 | ||||
50329 | ZC%KRJ | 118 | 21 43/64 | 23 57/64 | 24 1/64 | 0 | ||||
50330 | ZC%KSH | 0 | 23 1/2 | 23 5/8 | 0 | |||||
50331 | ZC%KTF | 125 | 21 13/32 | 23 7/64 | 23 15/64 | 0 | ||||
50332 | ZC%KUC | 200 | 21 33/64 | 22 45/64 | 22 53/64 | 0 | ||||
50333 | ZC%KVA | 0 | 21 43/64 | 22 21/64 | 22 29/64 | 0 | ||||
50334 | ZC%KWI | 0 | 21 61/64 | 22 5/64 | 0 | |||||
50335 | ZC%KXG | 100 | 18 49/64 | 21 19/32 | 21 23/32 | 0 | ||||
50336 | ZC%KYE | 45 | 21 1/64 | 21 7/32 | 21 11/32 | 0 | ||||
50337 | ZC%KZB | 43 | 20 1/4 | 20 7/8 | 20 63/64 | 0 | ||||
50338 | ZC%LAF | 30 | 20 37/64 | 20 9/16 | 20 11/16 | 0 | ||||
50339 | ZC%LBD | 45 | 17 11/32 | 20 7/32 | 20 23/64 | 0 | ||||
50340 | ZC%LCB | 50 | 17 21/64 | 19 57/64 | 20 1/64 | 0 | ||||
50341 | ZC%LDJ | 15 | 19 45/64 | 19 35/64 | 19 43/64 | 0 | ||||
50342 | ZC%LEH | 100 | 19 3/32 | 19 1/4 | 19 3/8 | 0 | ||||
50343 | ZC%LFE | 40 | 18 27/64 | 18 31/32 | 19 3/32 | 0 | ||||
50344 | ZC%LGC | 0 | 18 19/32 | 18 23/32 | 0 | |||||
50345 | ZC%LHA | 46 | 15 21/64 | 18 21/64 | 18 29/64 | 0 | ||||
50346 | ZC%LJG | 46 | 15 9/32 | 18 7/64 | 18 15/64 | 0 | ||||
50347 | ZC%LKD | 0 | 16 41/64 | 17 57/64 | 18 1/64 | 0 | ||||
50348 | ZC%LLB | 0 | 15 31/64 | 17 37/64 | 17 23/32 | 0 | ||||
50349 | ZC%LMJ | 0 | 17 7/64 | 17 15/64 | 0 | |||||
50350 | ZC%LPC | 0 | 15 45/64 | 16 29/32 | 17 3/64 | 0 | ||||
50351 | ZC%LQA | 0 | 16 5/8 | 16 49/64 | 0 | |||||
50352 | ZC%LRI | 0 | 0 | |||||||
50353 | ZC%LTE | 30 | 13 3/16 | 16 7/64 | 16 15/64 | 0 | ||||
50354 | ZC%LUB | 0 | 15 11/16 | 15 13/16 | 0 | |||||
50355 | ZCB | 0 | 57 49/64 | 0 | ||||||
50356 | ZCB% | 0 | 58 17/64 | 58 29/64 | 0 | |||||
50357 | ZE%11 | 4 | 80 1/4 | 80 3/4 | 80 3/4 | 80 1/4 | 80 1/4 | 80 3/4 | 14 | |
50358 | ZRC%23 | 1 | 86 | 0 | ||||||
50359 | 0 | 0 |