15444 lines
504 KiB
Text
15444 lines
504 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
MRK,1962-01-02,0.39537400007247925
|
||
|
|
MRK,1962-01-03,0.37880799174308777
|
||
|
|
MRK,1962-01-04,0.37494298815727234
|
||
|
|
MRK,1962-01-05,0.3622420132160187
|
||
|
|
MRK,1962-01-08,0.36334601044654846
|
||
|
|
MRK,1962-01-09,0.36500298976898193
|
||
|
|
MRK,1962-01-10,0.3710770010948181
|
||
|
|
MRK,1962-01-11,0.3721820116043091
|
||
|
|
MRK,1962-01-12,0.3710770010948181
|
||
|
|
MRK,1962-01-15,0.3677639961242676
|
||
|
|
MRK,1962-01-16,0.36334601044654846
|
||
|
|
MRK,1962-01-17,0.35451099276542664
|
||
|
|
MRK,1962-01-18,0.3611379861831665
|
||
|
|
MRK,1962-01-19,0.3677639961242676
|
||
|
|
MRK,1962-01-22,0.36445099115371704
|
||
|
|
MRK,1962-01-23,0.3622420132160187
|
||
|
|
MRK,1962-01-24,0.36500298976898193
|
||
|
|
MRK,1962-01-25,0.36334601044654846
|
||
|
|
MRK,1962-01-26,0.35451099276542664
|
||
|
|
MRK,1962-01-29,0.3622420132160187
|
||
|
|
MRK,1962-01-30,0.3616900146007538
|
||
|
|
MRK,1962-01-31,0.3666599988937378
|
||
|
|
MRK,1962-02-01,0.36886799335479736
|
||
|
|
MRK,1962-02-02,0.36886799335479736
|
||
|
|
MRK,1962-02-05,0.3677639961242676
|
||
|
|
MRK,1962-02-06,0.3721820116043091
|
||
|
|
MRK,1962-02-07,0.372734010219574
|
||
|
|
MRK,1962-02-08,0.372734010219574
|
||
|
|
MRK,1962-02-09,0.3760469853878021
|
||
|
|
MRK,1962-02-12,0.37439000606536865
|
||
|
|
MRK,1962-02-13,0.37880799174308777
|
||
|
|
MRK,1962-02-14,0.3821209967136383
|
||
|
|
MRK,1962-02-15,0.3865390121936798
|
||
|
|
MRK,1962-02-16,0.38377800583839417
|
||
|
|
MRK,1962-02-19,0.3821209967136383
|
||
|
|
MRK,1962-02-20,0.3920609951019287
|
||
|
|
MRK,1962-02-21,0.39482200145721436
|
||
|
|
MRK,1962-02-23,0.39647799730300903
|
||
|
|
MRK,1962-02-26,0.3931649923324585
|
||
|
|
MRK,1962-02-27,0.38985198736190796
|
||
|
|
MRK,1962-02-28,0.39427000284194946
|
||
|
|
MRK,1962-03-01,0.39592599868774414
|
||
|
|
MRK,1962-03-02,0.39427000284194946
|
||
|
|
MRK,1962-03-05,0.39427000284194946
|
||
|
|
MRK,1962-03-06,0.3975830078125
|
||
|
|
MRK,1962-03-07,0.40034401416778564
|
||
|
|
MRK,1962-03-08,0.4031049907207489
|
||
|
|
MRK,1962-03-09,0.40586599707603455
|
||
|
|
MRK,1962-03-12,0.40586599707603455
|
||
|
|
MRK,1962-03-13,0.40973100066185
|
||
|
|
MRK,1962-03-14,0.41083499789237976
|
||
|
|
MRK,1962-03-15,0.4124920070171356
|
||
|
|
MRK,1962-03-16,0.41525301337242126
|
||
|
|
MRK,1962-03-19,0.4135960042476654
|
||
|
|
MRK,1962-03-20,0.41138800978660583
|
||
|
|
MRK,1962-03-21,0.4075219929218292
|
||
|
|
MRK,1962-03-22,0.4130440056324005
|
||
|
|
MRK,1962-03-23,0.4180139899253845
|
||
|
|
MRK,1962-03-26,0.41525301337242126
|
||
|
|
MRK,1962-03-27,0.4141489863395691
|
||
|
|
MRK,1962-03-28,0.4130440056324005
|
||
|
|
MRK,1962-03-29,0.41525301337242126
|
||
|
|
MRK,1962-03-30,0.41635701060295105
|
||
|
|
MRK,1962-04-02,0.41470101475715637
|
||
|
|
MRK,1962-04-03,0.4075219929218292
|
||
|
|
MRK,1962-04-04,0.4075219929218292
|
||
|
|
MRK,1962-04-05,0.40696999430656433
|
||
|
|
MRK,1962-04-06,0.39427000284194946
|
||
|
|
MRK,1962-04-09,0.3915089964866638
|
||
|
|
MRK,1962-04-10,0.3986870050430298
|
||
|
|
MRK,1962-04-11,0.39647799730300903
|
||
|
|
MRK,1962-04-12,0.3876430094242096
|
||
|
|
MRK,1962-04-13,0.3931649923324585
|
||
|
|
MRK,1962-04-16,0.3887479901313782
|
||
|
|
MRK,1962-04-17,0.37880799174308777
|
||
|
|
MRK,1962-04-18,0.38433000445365906
|
||
|
|
MRK,1962-04-19,0.3870910108089447
|
||
|
|
MRK,1962-04-23,0.3876430094242096
|
||
|
|
MRK,1962-04-24,0.38543400168418884
|
||
|
|
MRK,1962-04-25,0.37991198897361755
|
||
|
|
MRK,1962-04-26,0.3760469853878021
|
||
|
|
MRK,1962-04-27,0.371628999710083
|
||
|
|
MRK,1962-04-30,0.372734010219574
|
||
|
|
MRK,1962-05-01,0.3710770010948181
|
||
|
|
MRK,1962-05-02,0.37549498677253723
|
||
|
|
MRK,1962-05-03,0.377703994512558
|
||
|
|
MRK,1962-05-04,0.3832260072231293
|
||
|
|
MRK,1962-05-07,0.3865390121936798
|
||
|
|
MRK,1962-05-08,0.38433000445365906
|
||
|
|
MRK,1962-05-09,0.38377800583839417
|
||
|
|
MRK,1962-05-10,0.377703994512558
|
||
|
|
MRK,1962-05-11,0.377703994512558
|
||
|
|
MRK,1962-05-14,0.3710770010948181
|
||
|
|
MRK,1962-05-15,0.37549498677253723
|
||
|
|
MRK,1962-05-16,0.3765990138053894
|
||
|
|
MRK,1962-05-17,0.3655549883842468
|
||
|
|
MRK,1962-05-18,0.36886799335479736
|
||
|
|
MRK,1962-05-21,0.36831599473953247
|
||
|
|
MRK,1962-05-22,0.36445099115371704
|
||
|
|
MRK,1962-05-23,0.35340699553489685
|
||
|
|
MRK,1962-05-24,0.3390499949455261
|
||
|
|
MRK,1962-05-25,0.3291099965572357
|
||
|
|
MRK,1962-05-28,0.3246929943561554
|
||
|
|
MRK,1962-05-29,0.3202750086784363
|
||
|
|
MRK,1962-05-31,0.3263489902019501
|
||
|
|
MRK,1962-06-01,0.32137900590896606
|
||
|
|
MRK,1962-06-04,0.3037090003490448
|
||
|
|
MRK,1962-06-05,0.2937690019607544
|
||
|
|
MRK,1962-06-06,0.30039599537849426
|
||
|
|
MRK,1962-06-07,0.3037090003490448
|
||
|
|
MRK,1962-06-08,0.31309598684310913
|
||
|
|
MRK,1962-06-11,0.3031570017337799
|
||
|
|
MRK,1962-06-12,0.29597800970077515
|
||
|
|
MRK,1962-06-13,0.2937690019607544
|
||
|
|
MRK,1962-06-14,0.2932170033454895
|
||
|
|
MRK,1962-06-15,0.2981869876384735
|
||
|
|
MRK,1962-06-18,0.30039599537849426
|
||
|
|
MRK,1962-06-19,0.2981869876384735
|
||
|
|
MRK,1962-06-20,0.2926650047302246
|
||
|
|
MRK,1962-06-21,0.2832779884338379
|
||
|
|
MRK,1962-06-22,0.2722339928150177
|
||
|
|
MRK,1962-06-25,0.2783080041408539
|
||
|
|
MRK,1962-06-26,0.276650995016098
|
||
|
|
MRK,1962-06-27,0.2738899886608124
|
||
|
|
MRK,1962-06-28,0.2871429920196533
|
||
|
|
MRK,1962-06-29,0.2871429920196533
|
||
|
|
MRK,1962-07-02,0.2981869876384735
|
||
|
|
MRK,1962-07-03,0.30702200531959534
|
||
|
|
MRK,1962-07-05,0.3103350102901459
|
||
|
|
MRK,1962-07-06,0.3042609989643097
|
||
|
|
MRK,1962-07-09,0.30757400393486023
|
||
|
|
MRK,1962-07-10,0.31088799238204956
|
||
|
|
MRK,1962-07-11,0.309783011674881
|
||
|
|
MRK,1962-07-12,0.309783011674881
|
||
|
|
MRK,1962-07-13,0.3081269860267639
|
||
|
|
MRK,1962-07-16,0.30702200531959534
|
||
|
|
MRK,1962-07-17,0.302605003118515
|
||
|
|
MRK,1962-07-18,0.29984399676322937
|
||
|
|
MRK,1962-07-19,0.302605003118515
|
||
|
|
MRK,1962-07-20,0.3086790144443512
|
||
|
|
MRK,1962-07-23,0.31254398822784424
|
||
|
|
MRK,1962-07-24,0.3103350102901459
|
||
|
|
MRK,1962-07-25,0.30702200531959534
|
||
|
|
MRK,1962-07-26,0.3103350102901459
|
||
|
|
MRK,1962-07-27,0.31309598684310913
|
||
|
|
MRK,1962-07-30,0.33131900429725647
|
||
|
|
MRK,1962-07-31,0.3296619951725006
|
||
|
|
MRK,1962-08-01,0.32745400071144104
|
||
|
|
MRK,1962-08-02,0.32248398661613464
|
||
|
|
MRK,1962-08-03,0.32690098881721497
|
||
|
|
MRK,1962-08-06,0.3202750086784363
|
||
|
|
MRK,1962-08-07,0.3081269860267639
|
||
|
|
MRK,1962-08-08,0.3081269860267639
|
||
|
|
MRK,1962-08-09,0.3037090003490448
|
||
|
|
MRK,1962-08-10,0.30094799399375916
|
||
|
|
MRK,1962-08-13,0.2992910146713257
|
||
|
|
MRK,1962-08-14,0.2992910146713257
|
||
|
|
MRK,1962-08-15,0.3037090003490448
|
||
|
|
MRK,1962-08-16,0.2981869876384735
|
||
|
|
MRK,1962-08-17,0.29653000831604004
|
||
|
|
MRK,1962-08-20,0.29542601108551025
|
||
|
|
MRK,1962-08-21,0.2865909934043884
|
||
|
|
MRK,1962-08-22,0.29487401247024536
|
||
|
|
MRK,1962-08-23,0.28990399837493896
|
||
|
|
MRK,1962-08-24,0.28603899478912354
|
||
|
|
MRK,1962-08-27,0.2843819856643677
|
||
|
|
MRK,1962-08-28,0.27941200137138367
|
||
|
|
MRK,1962-08-29,0.27609899640083313
|
||
|
|
MRK,1962-08-30,0.2783080041408539
|
||
|
|
MRK,1962-08-31,0.27941200137138367
|
||
|
|
MRK,1962-09-04,0.27941200137138367
|
||
|
|
MRK,1962-09-05,0.2816210091114044
|
||
|
|
MRK,1962-09-06,0.2838299870491028
|
||
|
|
MRK,1962-09-07,0.2827250063419342
|
||
|
|
MRK,1962-09-10,0.2871429920196533
|
||
|
|
MRK,1962-09-11,0.29597800970077515
|
||
|
|
MRK,1962-09-12,0.2976349890232086
|
||
|
|
MRK,1962-09-13,0.2992910146713257
|
||
|
|
MRK,1962-09-14,0.2981869876384735
|
||
|
|
MRK,1962-09-17,0.2987389862537384
|
||
|
|
MRK,1962-09-18,0.30149999260902405
|
||
|
|
MRK,1962-09-19,0.30536600947380066
|
||
|
|
MRK,1962-09-20,0.29487401247024536
|
||
|
|
MRK,1962-09-21,0.29100799560546875
|
||
|
|
MRK,1962-09-24,0.28548601269721985
|
||
|
|
MRK,1962-09-25,0.2871429920196533
|
||
|
|
MRK,1962-09-26,0.2876949906349182
|
||
|
|
MRK,1962-09-27,0.28990399837493896
|
||
|
|
MRK,1962-09-28,0.2876949906349182
|
||
|
|
MRK,1962-10-01,0.2821730077266693
|
||
|
|
MRK,1962-10-02,0.2876949906349182
|
||
|
|
MRK,1962-10-03,0.2827250063419342
|
||
|
|
MRK,1962-10-04,0.2838299870491028
|
||
|
|
MRK,1962-10-05,0.2882469892501831
|
||
|
|
MRK,1962-10-08,0.2888000011444092
|
||
|
|
MRK,1962-10-09,0.2932170033454895
|
||
|
|
MRK,1962-10-10,0.29045599699020386
|
||
|
|
MRK,1962-10-11,0.2888000011444092
|
||
|
|
MRK,1962-10-12,0.28990399837493896
|
||
|
|
MRK,1962-10-15,0.2932170033454895
|
||
|
|
MRK,1962-10-16,0.2921130061149597
|
||
|
|
MRK,1962-10-17,0.2882469892501831
|
||
|
|
MRK,1962-10-18,0.28990399837493896
|
||
|
|
MRK,1962-10-19,0.2888000011444092
|
||
|
|
MRK,1962-10-22,0.2970829904079437
|
||
|
|
MRK,1962-10-23,0.28990399837493896
|
||
|
|
MRK,1962-10-24,0.30039599537849426
|
||
|
|
MRK,1962-10-25,0.2937690019607544
|
||
|
|
MRK,1962-10-26,0.2882469892501831
|
||
|
|
MRK,1962-10-29,0.2992910146713257
|
||
|
|
MRK,1962-10-30,0.30536600947380066
|
||
|
|
MRK,1962-10-31,0.3048129975795746
|
||
|
|
MRK,1962-11-01,0.31143999099731445
|
||
|
|
MRK,1962-11-02,0.3202750086784363
|
||
|
|
MRK,1962-11-05,0.32800599932670593
|
||
|
|
MRK,1962-11-07,0.32690098881721497
|
||
|
|
MRK,1962-11-08,0.3246929943561554
|
||
|
|
MRK,1962-11-09,0.3180660009384155
|
||
|
|
MRK,1962-11-12,0.32137900590896606
|
||
|
|
MRK,1962-11-13,0.32248398661613464
|
||
|
|
MRK,1962-11-14,0.3235880136489868
|
||
|
|
MRK,1962-11-15,0.3257969915866852
|
||
|
|
MRK,1962-11-16,0.3285579979419708
|
||
|
|
MRK,1962-11-19,0.3191710114479065
|
||
|
|
MRK,1962-11-20,0.3180660009384155
|
||
|
|
MRK,1962-11-21,0.32137900590896606
|
||
|
|
MRK,1962-11-23,0.32248398661613464
|
||
|
|
MRK,1962-11-26,0.32690098881721497
|
||
|
|
MRK,1962-11-27,0.33739298582077026
|
||
|
|
MRK,1962-11-28,0.3445720076560974
|
||
|
|
MRK,1962-11-29,0.34401899576187134
|
||
|
|
MRK,1962-11-30,0.3456760048866272
|
||
|
|
MRK,1962-12-03,0.351749986410141
|
||
|
|
MRK,1962-12-04,0.3567200005054474
|
||
|
|
MRK,1962-12-05,0.3655549883842468
|
||
|
|
MRK,1962-12-06,0.3611379861831665
|
||
|
|
MRK,1962-12-07,0.3567200005054474
|
||
|
|
MRK,1962-12-10,0.35451099276542664
|
||
|
|
MRK,1962-12-11,0.3500939905643463
|
||
|
|
MRK,1962-12-12,0.3511979877948761
|
||
|
|
MRK,1962-12-13,0.3506459891796112
|
||
|
|
MRK,1962-12-14,0.346780002117157
|
||
|
|
MRK,1962-12-17,0.34788501262664795
|
||
|
|
MRK,1962-12-18,0.34788501262664795
|
||
|
|
MRK,1962-12-19,0.34898900985717773
|
||
|
|
MRK,1962-12-20,0.35230201482772827
|
||
|
|
MRK,1962-12-21,0.3511979877948761
|
||
|
|
MRK,1962-12-24,0.346780002117157
|
||
|
|
MRK,1962-12-26,0.3462280035018921
|
||
|
|
MRK,1962-12-27,0.3445720076560974
|
||
|
|
MRK,1962-12-28,0.34291499853134155
|
||
|
|
MRK,1962-12-31,0.34291499853134155
|
||
|
|
MRK,1963-01-02,0.34401899576187134
|
||
|
|
MRK,1963-01-03,0.34843701124191284
|
||
|
|
MRK,1963-01-04,0.35395899415016174
|
||
|
|
MRK,1963-01-07,0.3567200005054474
|
||
|
|
MRK,1963-01-08,0.35892900824546814
|
||
|
|
MRK,1963-01-09,0.3556160032749176
|
||
|
|
MRK,1963-01-10,0.35451099276542664
|
||
|
|
MRK,1963-01-11,0.3561680018901825
|
||
|
|
MRK,1963-01-14,0.3622420132160187
|
||
|
|
MRK,1963-01-15,0.3765990138053894
|
||
|
|
MRK,1963-01-16,0.37439000606536865
|
||
|
|
MRK,1963-01-17,0.3666599988937378
|
||
|
|
MRK,1963-01-18,0.3611379861831665
|
||
|
|
MRK,1963-01-21,0.36334601044654846
|
||
|
|
MRK,1963-01-22,0.3666599988937378
|
||
|
|
MRK,1963-01-23,0.36886799335479736
|
||
|
|
MRK,1963-01-24,0.36997300386428833
|
||
|
|
MRK,1963-01-25,0.37549498677253723
|
||
|
|
MRK,1963-01-28,0.3760469853878021
|
||
|
|
MRK,1963-01-29,0.3876430094242096
|
||
|
|
MRK,1963-01-30,0.37991198897361755
|
||
|
|
MRK,1963-01-31,0.37991198897361755
|
||
|
|
MRK,1963-02-01,0.3826729953289032
|
||
|
|
MRK,1963-02-04,0.37991198897361755
|
||
|
|
MRK,1963-02-05,0.37880799174308777
|
||
|
|
MRK,1963-02-06,0.377703994512558
|
||
|
|
MRK,1963-02-07,0.3771510124206543
|
||
|
|
MRK,1963-02-08,0.3810169994831085
|
||
|
|
MRK,1963-02-11,0.37549498677253723
|
||
|
|
MRK,1963-02-12,0.36886799335479736
|
||
|
|
MRK,1963-02-13,0.36997300386428833
|
||
|
|
MRK,1963-02-14,0.37880799174308777
|
||
|
|
MRK,1963-02-15,0.37991198897361755
|
||
|
|
MRK,1963-02-18,0.3782559931278229
|
||
|
|
MRK,1963-02-19,0.377703994512558
|
||
|
|
MRK,1963-02-20,0.3721820116043091
|
||
|
|
MRK,1963-02-21,0.3655549883842468
|
||
|
|
MRK,1963-02-25,0.3567200005054474
|
||
|
|
MRK,1963-02-26,0.35948100686073303
|
||
|
|
MRK,1963-02-27,0.35948100686073303
|
||
|
|
MRK,1963-02-28,0.3556160032749176
|
||
|
|
MRK,1963-03-01,0.3556160032749176
|
||
|
|
MRK,1963-03-04,0.3616900146007538
|
||
|
|
MRK,1963-03-05,0.35948100686073303
|
||
|
|
MRK,1963-03-06,0.3578239977359772
|
||
|
|
MRK,1963-03-07,0.3578239977359772
|
||
|
|
MRK,1963-03-08,0.35948100686073303
|
||
|
|
MRK,1963-03-11,0.36445099115371704
|
||
|
|
MRK,1963-03-12,0.36445099115371704
|
||
|
|
MRK,1963-03-13,0.3666599988937378
|
||
|
|
MRK,1963-03-14,0.36500298976898193
|
||
|
|
MRK,1963-03-15,0.3666599988937378
|
||
|
|
MRK,1963-03-18,0.36445099115371704
|
||
|
|
MRK,1963-03-19,0.3611379861831665
|
||
|
|
MRK,1963-03-20,0.36334601044654846
|
||
|
|
MRK,1963-03-21,0.3616900146007538
|
||
|
|
MRK,1963-03-22,0.3666599988937378
|
||
|
|
MRK,1963-03-25,0.3655549883842468
|
||
|
|
MRK,1963-03-26,0.3666599988937378
|
||
|
|
MRK,1963-03-27,0.3666599988937378
|
||
|
|
MRK,1963-03-28,0.3655549883842468
|
||
|
|
MRK,1963-03-29,0.3672119975090027
|
||
|
|
MRK,1963-04-01,0.3677639961242676
|
||
|
|
MRK,1963-04-02,0.3710770010948181
|
||
|
|
MRK,1963-04-03,0.3705250024795532
|
||
|
|
MRK,1963-04-04,0.36831599473953247
|
||
|
|
MRK,1963-04-05,0.3765990138053894
|
||
|
|
MRK,1963-04-08,0.37549498677253723
|
||
|
|
MRK,1963-04-09,0.37494298815727234
|
||
|
|
MRK,1963-04-10,0.37439000606536865
|
||
|
|
MRK,1963-04-11,0.3765990138053894
|
||
|
|
MRK,1963-04-15,0.38433000445365906
|
||
|
|
MRK,1963-04-16,0.38433000445365906
|
||
|
|
MRK,1963-04-17,0.3832260072231293
|
||
|
|
MRK,1963-04-18,0.377703994512558
|
||
|
|
MRK,1963-04-19,0.3821209967136383
|
||
|
|
MRK,1963-04-22,0.3887479901313782
|
||
|
|
MRK,1963-04-23,0.3931649923324585
|
||
|
|
MRK,1963-04-24,0.39979100227355957
|
||
|
|
MRK,1963-04-25,0.39592599868774414
|
||
|
|
MRK,1963-04-26,0.39537400007247925
|
||
|
|
MRK,1963-04-29,0.39537400007247925
|
||
|
|
MRK,1963-04-30,0.39647799730300903
|
||
|
|
MRK,1963-05-01,0.3931649923324585
|
||
|
|
MRK,1963-05-02,0.39095601439476013
|
||
|
|
MRK,1963-05-03,0.3859870135784149
|
||
|
|
MRK,1963-05-06,0.37549498677253723
|
||
|
|
MRK,1963-05-07,0.37935999035835266
|
||
|
|
MRK,1963-05-08,0.38046500086784363
|
||
|
|
MRK,1963-05-09,0.3810169994831085
|
||
|
|
MRK,1963-05-10,0.3859870135784149
|
||
|
|
MRK,1963-05-13,0.38433000445365906
|
||
|
|
MRK,1963-05-14,0.3821209967136383
|
||
|
|
MRK,1963-05-15,0.38488200306892395
|
||
|
|
MRK,1963-05-16,0.38433000445365906
|
||
|
|
MRK,1963-05-17,0.38377800583839417
|
||
|
|
MRK,1963-05-20,0.38377800583839417
|
||
|
|
MRK,1963-05-21,0.38543400168418884
|
||
|
|
MRK,1963-05-22,0.3859870135784149
|
||
|
|
MRK,1963-05-23,0.39537400007247925
|
||
|
|
MRK,1963-05-24,0.39427000284194946
|
||
|
|
MRK,1963-05-27,0.3887479901313782
|
||
|
|
MRK,1963-05-28,0.39095601439476013
|
||
|
|
MRK,1963-05-29,0.39427000284194946
|
||
|
|
MRK,1963-05-31,0.3970299959182739
|
||
|
|
MRK,1963-06-03,0.3992390036582947
|
||
|
|
MRK,1963-06-04,0.4020000100135803
|
||
|
|
MRK,1963-06-05,0.39537400007247925
|
||
|
|
MRK,1963-06-06,0.39537400007247925
|
||
|
|
MRK,1963-06-07,0.3920609951019287
|
||
|
|
MRK,1963-06-10,0.39095601439476013
|
||
|
|
MRK,1963-06-11,0.3920609951019287
|
||
|
|
MRK,1963-06-12,0.3975830078125
|
||
|
|
MRK,1963-06-13,0.3981350064277649
|
||
|
|
MRK,1963-06-14,0.4075219929218292
|
||
|
|
MRK,1963-06-17,0.41470101475715637
|
||
|
|
MRK,1963-06-18,0.41138800978660583
|
||
|
|
MRK,1963-06-19,0.4135960042476654
|
||
|
|
MRK,1963-06-20,0.40973100066185
|
||
|
|
MRK,1963-06-21,0.40973100066185
|
||
|
|
MRK,1963-06-24,0.40973100066185
|
||
|
|
MRK,1963-06-25,0.40973100066185
|
||
|
|
MRK,1963-06-26,0.4020000100135803
|
||
|
|
MRK,1963-06-27,0.39647799730300903
|
||
|
|
MRK,1963-06-28,0.3981350064277649
|
||
|
|
MRK,1963-07-01,0.39537400007247925
|
||
|
|
MRK,1963-07-02,0.4020000100135803
|
||
|
|
MRK,1963-07-03,0.40973100066185
|
||
|
|
MRK,1963-07-05,0.42132699489593506
|
||
|
|
MRK,1963-07-08,0.4141489863395691
|
||
|
|
MRK,1963-07-09,0.4196709990501404
|
||
|
|
MRK,1963-07-10,0.4196709990501404
|
||
|
|
MRK,1963-07-11,0.41746199131011963
|
||
|
|
MRK,1963-07-12,0.4196709990501404
|
||
|
|
MRK,1963-07-15,0.4141489863395691
|
||
|
|
MRK,1963-07-16,0.4141489863395691
|
||
|
|
MRK,1963-07-17,0.4130440056324005
|
||
|
|
MRK,1963-07-18,0.40696999430656433
|
||
|
|
MRK,1963-07-19,0.4031049907207489
|
||
|
|
MRK,1963-07-22,0.4020000100135803
|
||
|
|
MRK,1963-07-23,0.4119400084018707
|
||
|
|
MRK,1963-07-24,0.41525301337242126
|
||
|
|
MRK,1963-07-25,0.41635701060295105
|
||
|
|
MRK,1963-07-26,0.4141489863395691
|
||
|
|
MRK,1963-07-29,0.41525301337242126
|
||
|
|
MRK,1963-07-30,0.41746199131011963
|
||
|
|
MRK,1963-07-31,0.42132699489593506
|
||
|
|
MRK,1963-08-01,0.4185659885406494
|
||
|
|
MRK,1963-08-02,0.4191179871559143
|
||
|
|
MRK,1963-08-05,0.43237099051475525
|
||
|
|
MRK,1963-08-06,0.4401020109653473
|
||
|
|
MRK,1963-08-07,0.4401020109653473
|
||
|
|
MRK,1963-08-08,0.4395500123500824
|
||
|
|
MRK,1963-08-09,0.4445199966430664
|
||
|
|
MRK,1963-08-12,0.4412060081958771
|
||
|
|
MRK,1963-08-13,0.43623700737953186
|
||
|
|
MRK,1963-08-14,0.44175899028778076
|
||
|
|
MRK,1963-08-15,0.44175899028778076
|
||
|
|
MRK,1963-08-16,0.43181899189949036
|
||
|
|
MRK,1963-08-19,0.4340279996395111
|
||
|
|
MRK,1963-08-20,0.43623700737953186
|
||
|
|
MRK,1963-08-21,0.4340279996395111
|
||
|
|
MRK,1963-08-22,0.43678900599479675
|
||
|
|
MRK,1963-08-23,0.43678900599479675
|
||
|
|
MRK,1963-08-26,0.45280298590660095
|
||
|
|
MRK,1963-08-27,0.4572199881076813
|
||
|
|
MRK,1963-08-28,0.4655030071735382
|
||
|
|
MRK,1963-08-29,0.4704729914665222
|
||
|
|
MRK,1963-08-30,0.4765470027923584
|
||
|
|
MRK,1963-09-03,0.4671599864959717
|
||
|
|
MRK,1963-09-04,0.459428995847702
|
||
|
|
MRK,1963-09-05,0.46274200081825256
|
||
|
|
MRK,1963-09-06,0.45832398533821106
|
||
|
|
MRK,1963-09-09,0.4494889974594116
|
||
|
|
MRK,1963-09-10,0.4516980051994324
|
||
|
|
MRK,1963-09-11,0.4511460065841675
|
||
|
|
MRK,1963-09-12,0.4500420093536377
|
||
|
|
MRK,1963-09-13,0.45280298590660095
|
||
|
|
MRK,1963-09-16,0.4550110101699829
|
||
|
|
MRK,1963-09-17,0.44838500022888184
|
||
|
|
MRK,1963-09-18,0.43292298913002014
|
||
|
|
MRK,1963-09-19,0.4395500123500824
|
||
|
|
MRK,1963-09-20,0.44175899028778076
|
||
|
|
MRK,1963-09-23,0.4439670145511627
|
||
|
|
MRK,1963-09-24,0.44286298751831055
|
||
|
|
MRK,1963-09-25,0.43734100461006165
|
||
|
|
MRK,1963-09-26,0.43126699328422546
|
||
|
|
MRK,1963-09-27,0.43623700737953186
|
||
|
|
MRK,1963-09-30,0.43181899189949036
|
||
|
|
MRK,1963-10-01,0.43678900599479675
|
||
|
|
MRK,1963-10-02,0.4439670145511627
|
||
|
|
MRK,1963-10-03,0.43844500184059143
|
||
|
|
MRK,1963-10-04,0.4406540095806122
|
||
|
|
MRK,1963-10-07,0.4395500123500824
|
||
|
|
MRK,1963-10-08,0.43844500184059143
|
||
|
|
MRK,1963-10-09,0.43126699328422546
|
||
|
|
MRK,1963-10-10,0.43292298913002014
|
||
|
|
MRK,1963-10-11,0.43789300322532654
|
||
|
|
MRK,1963-10-14,0.4406540095806122
|
||
|
|
MRK,1963-10-15,0.44838500022888184
|
||
|
|
MRK,1963-10-16,0.4494889974594116
|
||
|
|
MRK,1963-10-17,0.4566679894924164
|
||
|
|
MRK,1963-10-18,0.4511460065841675
|
||
|
|
MRK,1963-10-21,0.4572199881076813
|
||
|
|
MRK,1963-10-22,0.4572199881076813
|
||
|
|
MRK,1963-10-23,0.4660550057888031
|
||
|
|
MRK,1963-10-24,0.4710249900817871
|
||
|
|
MRK,1963-10-25,0.47323399782180786
|
||
|
|
MRK,1963-10-28,0.48427799344062805
|
||
|
|
MRK,1963-10-29,0.4770990014076233
|
||
|
|
MRK,1963-10-30,0.46384599804878235
|
||
|
|
MRK,1963-10-31,0.4660550057888031
|
||
|
|
MRK,1963-11-01,0.4660550057888031
|
||
|
|
MRK,1963-11-04,0.46274200081825256
|
||
|
|
MRK,1963-11-06,0.4572199881076813
|
||
|
|
MRK,1963-11-07,0.4555639922618866
|
||
|
|
MRK,1963-11-08,0.4605329930782318
|
||
|
|
MRK,1963-11-11,0.4572199881076813
|
||
|
|
MRK,1963-11-12,0.4561159908771515
|
||
|
|
MRK,1963-11-13,0.4566679894924164
|
||
|
|
MRK,1963-11-14,0.4572199881076813
|
||
|
|
MRK,1963-11-15,0.4555639922618866
|
||
|
|
MRK,1963-11-18,0.45777198672294617
|
||
|
|
MRK,1963-11-19,0.459428995847702
|
||
|
|
MRK,1963-11-20,0.46219000220298767
|
||
|
|
MRK,1963-11-21,0.46274200081825256
|
||
|
|
MRK,1963-11-22,0.4461759924888611
|
||
|
|
MRK,1963-11-26,0.4550110101699829
|
||
|
|
MRK,1963-11-27,0.44728100299835205
|
||
|
|
MRK,1963-11-29,0.454459011554718
|
||
|
|
MRK,1963-12-02,0.4660550057888031
|
||
|
|
MRK,1963-12-03,0.4649510085582733
|
||
|
|
MRK,1963-12-04,0.4704729914665222
|
||
|
|
MRK,1963-12-05,0.47433799505233765
|
||
|
|
MRK,1963-12-06,0.46826401352882385
|
||
|
|
MRK,1963-12-09,0.4671599864959717
|
||
|
|
MRK,1963-12-10,0.471576988697052
|
||
|
|
MRK,1963-12-11,0.4671599864959717
|
||
|
|
MRK,1963-12-12,0.46826401352882385
|
||
|
|
MRK,1963-12-13,0.46936801075935364
|
||
|
|
MRK,1963-12-16,0.47268199920654297
|
||
|
|
MRK,1963-12-17,0.4643990099430084
|
||
|
|
MRK,1963-12-18,0.4610849916934967
|
||
|
|
MRK,1963-12-19,0.459428995847702
|
||
|
|
MRK,1963-12-20,0.4610849916934967
|
||
|
|
MRK,1963-12-23,0.459428995847702
|
||
|
|
MRK,1963-12-24,0.4605329930782318
|
||
|
|
MRK,1963-12-26,0.4660550057888031
|
||
|
|
MRK,1963-12-27,0.4710249900817871
|
||
|
|
MRK,1963-12-30,0.47378599643707275
|
||
|
|
MRK,1963-12-31,0.48372599482536316
|
||
|
|
MRK,1964-01-02,0.4875909984111786
|
||
|
|
MRK,1964-01-03,0.4870389997959137
|
||
|
|
MRK,1964-01-06,0.4881429970264435
|
||
|
|
MRK,1964-01-07,0.48593398928642273
|
||
|
|
MRK,1964-01-08,0.48372599482536316
|
||
|
|
MRK,1964-01-09,0.5008440017700195
|
||
|
|
MRK,1964-01-10,0.496425986289978
|
||
|
|
MRK,1964-01-13,0.5002920031547546
|
||
|
|
MRK,1964-01-14,0.5024999976158142
|
||
|
|
MRK,1964-01-15,0.497530996799469
|
||
|
|
MRK,1964-01-16,0.5024999976158142
|
||
|
|
MRK,1964-01-17,0.5036050081253052
|
||
|
|
MRK,1964-01-20,0.504709005355835
|
||
|
|
MRK,1964-01-21,0.5036050081253052
|
||
|
|
MRK,1964-01-22,0.4986349940299988
|
||
|
|
MRK,1964-01-23,0.4931130111217499
|
||
|
|
MRK,1964-01-24,0.4881429970264435
|
||
|
|
MRK,1964-01-27,0.4980829954147339
|
||
|
|
MRK,1964-01-28,0.49587398767471313
|
||
|
|
MRK,1964-01-29,0.492561012506485
|
||
|
|
MRK,1964-01-30,0.49918699264526367
|
||
|
|
MRK,1964-01-31,0.5024999976158142
|
||
|
|
MRK,1964-02-03,0.5080220103263855
|
||
|
|
MRK,1964-02-04,0.5113360285758972
|
||
|
|
MRK,1964-02-05,0.521274983882904
|
||
|
|
MRK,1964-02-06,0.5267969965934753
|
||
|
|
MRK,1964-02-07,0.5251399874687195
|
||
|
|
MRK,1964-02-10,0.5157529711723328
|
||
|
|
MRK,1964-02-11,0.5069180130958557
|
||
|
|
MRK,1964-02-12,0.5135440230369568
|
||
|
|
MRK,1964-02-13,0.5157529711723328
|
||
|
|
MRK,1964-02-14,0.5152009725570679
|
||
|
|
MRK,1964-02-17,0.5091270208358765
|
||
|
|
MRK,1964-02-18,0.5085750222206116
|
||
|
|
MRK,1964-02-19,0.5135440230369568
|
||
|
|
MRK,1964-02-20,0.5179619789123535
|
||
|
|
MRK,1964-02-24,0.5301100015640259
|
||
|
|
MRK,1964-02-25,0.5284540057182312
|
||
|
|
MRK,1964-02-26,0.521274983882904
|
||
|
|
MRK,1964-02-27,0.521274983882904
|
||
|
|
MRK,1964-02-28,0.521274983882904
|
||
|
|
MRK,1964-03-02,0.5207229852676392
|
||
|
|
MRK,1964-03-03,0.5279009938240051
|
||
|
|
MRK,1964-03-04,0.5267969965934753
|
||
|
|
MRK,1964-03-05,0.5223789811134338
|
||
|
|
MRK,1964-03-06,0.521274983882904
|
||
|
|
MRK,1964-03-09,0.5267969965934753
|
||
|
|
MRK,1964-03-10,0.5207229852676392
|
||
|
|
MRK,1964-03-11,0.5179619789123535
|
||
|
|
MRK,1964-03-12,0.5185139775276184
|
||
|
|
MRK,1964-03-13,0.514648973941803
|
||
|
|
MRK,1964-03-16,0.5201709866523743
|
||
|
|
MRK,1964-03-17,0.521274983882904
|
||
|
|
MRK,1964-03-18,0.5356320142745972
|
||
|
|
MRK,1964-03-19,0.5301100015640259
|
||
|
|
MRK,1964-03-20,0.5245879888534546
|
||
|
|
MRK,1964-03-23,0.5223789811134338
|
||
|
|
MRK,1964-03-24,0.5201709866523743
|
||
|
|
MRK,1964-03-25,0.5245879888534546
|
||
|
|
MRK,1964-03-26,0.5273489952087402
|
||
|
|
MRK,1964-03-30,0.521274983882904
|
||
|
|
MRK,1964-03-31,0.514648973941803
|
||
|
|
MRK,1964-04-01,0.512440025806427
|
||
|
|
MRK,1964-04-02,0.512440025806427
|
||
|
|
MRK,1964-04-03,0.514648973941803
|
||
|
|
MRK,1964-04-06,0.5168579816818237
|
||
|
|
MRK,1964-04-07,0.5063660144805908
|
||
|
|
MRK,1964-04-08,0.5058140158653259
|
||
|
|
MRK,1964-04-09,0.5058140158653259
|
||
|
|
MRK,1964-04-10,0.4969780147075653
|
||
|
|
MRK,1964-04-13,0.497530996799469
|
||
|
|
MRK,1964-04-14,0.5036050081253052
|
||
|
|
MRK,1964-04-15,0.512440025806427
|
||
|
|
MRK,1964-04-16,0.514648973941803
|
||
|
|
MRK,1964-04-17,0.5080220103263855
|
||
|
|
MRK,1964-04-20,0.5113360285758972
|
||
|
|
MRK,1964-04-21,0.5058140158653259
|
||
|
|
MRK,1964-04-22,0.512440025806427
|
||
|
|
MRK,1964-04-23,0.5168579816818237
|
||
|
|
MRK,1964-04-24,0.5080220103263855
|
||
|
|
MRK,1964-04-27,0.49918699264526367
|
||
|
|
MRK,1964-04-28,0.4980829954147339
|
||
|
|
MRK,1964-04-29,0.5013960003852844
|
||
|
|
MRK,1964-04-30,0.497530996799469
|
||
|
|
MRK,1964-05-01,0.4969780147075653
|
||
|
|
MRK,1964-05-04,0.4969780147075653
|
||
|
|
MRK,1964-05-05,0.5058140158653259
|
||
|
|
MRK,1964-05-06,0.512440025806427
|
||
|
|
MRK,1964-05-07,0.5013960003852844
|
||
|
|
MRK,1964-05-08,0.5036050081253052
|
||
|
|
MRK,1964-05-11,0.49476999044418335
|
||
|
|
MRK,1964-05-12,0.492561012506485
|
||
|
|
MRK,1964-05-13,0.49035200476646423
|
||
|
|
MRK,1964-05-14,0.491456001996994
|
||
|
|
MRK,1964-05-15,0.48924800753593445
|
||
|
|
MRK,1964-05-18,0.4815169870853424
|
||
|
|
MRK,1964-05-19,0.48041200637817383
|
||
|
|
MRK,1964-05-20,0.4815169870853424
|
||
|
|
MRK,1964-05-21,0.47820401191711426
|
||
|
|
MRK,1964-05-22,0.47930800914764404
|
||
|
|
MRK,1964-05-25,0.4831730127334595
|
||
|
|
MRK,1964-05-26,0.4809649884700775
|
||
|
|
MRK,1964-05-27,0.4721289873123169
|
||
|
|
MRK,1964-05-28,0.4655030071735382
|
||
|
|
MRK,1964-06-01,0.4605329930782318
|
||
|
|
MRK,1964-06-02,0.46384599804878235
|
||
|
|
MRK,1964-06-03,0.46384599804878235
|
||
|
|
MRK,1964-06-04,0.4572199881076813
|
||
|
|
MRK,1964-06-05,0.46219000220298767
|
||
|
|
MRK,1964-06-08,0.4655030071735382
|
||
|
|
MRK,1964-06-09,0.46384599804878235
|
||
|
|
MRK,1964-06-10,0.46219000220298767
|
||
|
|
MRK,1964-06-11,0.47378599643707275
|
||
|
|
MRK,1964-06-12,0.4886949956417084
|
||
|
|
MRK,1964-06-15,0.4886949956417084
|
||
|
|
MRK,1964-06-16,0.48372599482536316
|
||
|
|
MRK,1964-06-17,0.4920090138912201
|
||
|
|
MRK,1964-06-18,0.48372599482536316
|
||
|
|
MRK,1964-06-19,0.4920090138912201
|
||
|
|
MRK,1964-06-22,0.48538199067115784
|
||
|
|
MRK,1964-06-23,0.4920090138912201
|
||
|
|
MRK,1964-06-24,0.49366500973701477
|
||
|
|
MRK,1964-06-25,0.49366500973701477
|
||
|
|
MRK,1964-06-26,0.49366500973701477
|
||
|
|
MRK,1964-06-29,0.5002920031547546
|
||
|
|
MRK,1964-06-30,0.49366500973701477
|
||
|
|
MRK,1964-07-01,0.5052610039710999
|
||
|
|
MRK,1964-07-02,0.5036050081253052
|
||
|
|
MRK,1964-07-06,0.521826982498169
|
||
|
|
MRK,1964-07-07,0.5267969965934753
|
||
|
|
MRK,1964-07-08,0.5301100015640259
|
||
|
|
MRK,1964-07-09,0.5284540057182312
|
||
|
|
MRK,1964-07-10,0.5400500297546387
|
||
|
|
MRK,1964-07-13,0.5549589991569519
|
||
|
|
MRK,1964-07-14,0.546675980091095
|
||
|
|
MRK,1964-07-15,0.5499889850616455
|
||
|
|
MRK,1964-07-16,0.5499889850616455
|
||
|
|
MRK,1964-07-17,0.5549589991569519
|
||
|
|
MRK,1964-07-20,0.5516459941864014
|
||
|
|
MRK,1964-07-21,0.5499889850616455
|
||
|
|
MRK,1964-07-22,0.5383930206298828
|
||
|
|
MRK,1964-07-23,0.5284540057182312
|
||
|
|
MRK,1964-07-24,0.5367370247840881
|
||
|
|
MRK,1964-07-27,0.5383930206298828
|
||
|
|
MRK,1964-07-28,0.5350800156593323
|
||
|
|
MRK,1964-07-29,0.5317670106887817
|
||
|
|
MRK,1964-07-30,0.5400500297546387
|
||
|
|
MRK,1964-07-31,0.5483329892158508
|
||
|
|
MRK,1964-08-03,0.5433629751205444
|
||
|
|
MRK,1964-08-04,0.5301100015640259
|
||
|
|
MRK,1964-08-05,0.5334230065345764
|
||
|
|
MRK,1964-08-06,0.5301100015640259
|
||
|
|
MRK,1964-08-07,0.5350800156593323
|
||
|
|
MRK,1964-08-10,0.5367370247840881
|
||
|
|
MRK,1964-08-11,0.5334230065345764
|
||
|
|
MRK,1964-08-12,0.5417060256004333
|
||
|
|
MRK,1964-08-13,0.5566160082817078
|
||
|
|
MRK,1964-08-14,0.5632420182228088
|
||
|
|
MRK,1964-08-17,0.586434006690979
|
||
|
|
MRK,1964-08-18,0.5847780108451843
|
||
|
|
MRK,1964-08-19,0.5764949917793274
|
||
|
|
MRK,1964-08-20,0.5599290132522583
|
||
|
|
MRK,1964-08-21,0.5566160082817078
|
||
|
|
MRK,1964-08-24,0.5582720041275024
|
||
|
|
MRK,1964-08-25,0.5499889850616455
|
||
|
|
MRK,1964-08-26,0.5350800156593323
|
||
|
|
MRK,1964-08-27,0.5383930206298828
|
||
|
|
MRK,1964-08-28,0.5350800156593323
|
||
|
|
MRK,1964-08-31,0.5367370247840881
|
||
|
|
MRK,1964-09-01,0.5267969965934753
|
||
|
|
MRK,1964-09-02,0.5334230065345764
|
||
|
|
MRK,1964-09-03,0.5383930206298828
|
||
|
|
MRK,1964-09-04,0.5533030033111572
|
||
|
|
MRK,1964-09-08,0.5599290132522583
|
||
|
|
MRK,1964-09-09,0.5847780108451843
|
||
|
|
MRK,1964-09-10,0.5665550231933594
|
||
|
|
MRK,1964-09-11,0.5682119727134705
|
||
|
|
MRK,1964-09-14,0.571524977684021
|
||
|
|
MRK,1964-09-15,0.5698689818382263
|
||
|
|
MRK,1964-09-16,0.5748379826545715
|
||
|
|
MRK,1964-09-17,0.5764949917793274
|
||
|
|
MRK,1964-09-18,0.5897480249404907
|
||
|
|
MRK,1964-09-21,0.5798079967498779
|
||
|
|
MRK,1964-09-22,0.5814650058746338
|
||
|
|
MRK,1964-09-23,0.5698689818382263
|
||
|
|
MRK,1964-09-24,0.5798079967498779
|
||
|
|
MRK,1964-09-25,0.5698689818382263
|
||
|
|
MRK,1964-09-28,0.5748379826545715
|
||
|
|
MRK,1964-09-29,0.5731819868087769
|
||
|
|
MRK,1964-09-30,0.571524977684021
|
||
|
|
MRK,1964-10-01,0.5764949917793274
|
||
|
|
MRK,1964-10-02,0.5798079967498779
|
||
|
|
MRK,1964-10-05,0.5831210017204285
|
||
|
|
MRK,1964-10-06,0.5764949917793274
|
||
|
|
MRK,1964-10-07,0.586434006690979
|
||
|
|
MRK,1964-10-08,0.6029999852180481
|
||
|
|
MRK,1964-10-09,0.6079699993133545
|
||
|
|
MRK,1964-10-12,0.611283004283905
|
||
|
|
MRK,1964-10-13,0.6029999852180481
|
||
|
|
MRK,1964-10-14,0.596373975276947
|
||
|
|
MRK,1964-10-15,0.5996869802474976
|
||
|
|
MRK,1964-10-16,0.6013439893722534
|
||
|
|
MRK,1964-10-19,0.6063140034675598
|
||
|
|
MRK,1964-10-20,0.6096270084381104
|
||
|
|
MRK,1964-10-21,0.6013439893722534
|
||
|
|
MRK,1964-10-22,0.5930609703063965
|
||
|
|
MRK,1964-10-23,0.6096270084381104
|
||
|
|
MRK,1964-10-26,0.6096270084381104
|
||
|
|
MRK,1964-10-27,0.604656994342804
|
||
|
|
MRK,1964-10-28,0.5980309844017029
|
||
|
|
MRK,1964-10-29,0.596373975276947
|
||
|
|
MRK,1964-10-30,0.596373975276947
|
||
|
|
MRK,1964-11-02,0.6179100275039673
|
||
|
|
MRK,1964-11-04,0.6228799819946289
|
||
|
|
MRK,1964-11-05,0.6394460201263428
|
||
|
|
MRK,1964-11-06,0.6278489828109741
|
||
|
|
MRK,1964-11-09,0.6328189969062805
|
||
|
|
MRK,1964-11-10,0.6344760060310364
|
||
|
|
MRK,1964-11-11,0.6377890110015869
|
||
|
|
MRK,1964-11-12,0.6311630010604858
|
||
|
|
MRK,1964-11-13,0.6477280259132385
|
||
|
|
MRK,1964-11-16,0.6411020159721375
|
||
|
|
MRK,1964-11-17,0.6526979804039001
|
||
|
|
MRK,1964-11-18,0.644415020942688
|
||
|
|
MRK,1964-11-19,0.6477280259132385
|
||
|
|
MRK,1964-11-20,0.644415020942688
|
||
|
|
MRK,1964-11-23,0.6328189969062805
|
||
|
|
MRK,1964-11-24,0.6427590250968933
|
||
|
|
MRK,1964-11-25,0.6394460201263428
|
||
|
|
MRK,1964-11-27,0.619566023349762
|
||
|
|
MRK,1964-11-30,0.6228799819946289
|
||
|
|
MRK,1964-12-01,0.6278489828109741
|
||
|
|
MRK,1964-12-02,0.6278489828109741
|
||
|
|
MRK,1964-12-03,0.6328189969062805
|
||
|
|
MRK,1964-12-04,0.6278489828109741
|
||
|
|
MRK,1964-12-07,0.6311630010604858
|
||
|
|
MRK,1964-12-08,0.619566023349762
|
||
|
|
MRK,1964-12-09,0.62950599193573
|
||
|
|
MRK,1964-12-10,0.619566023349762
|
||
|
|
MRK,1964-12-11,0.6179100275039673
|
||
|
|
MRK,1964-12-14,0.604656994342804
|
||
|
|
MRK,1964-12-15,0.596373975276947
|
||
|
|
MRK,1964-12-16,0.596373975276947
|
||
|
|
MRK,1964-12-17,0.6096270084381104
|
||
|
|
MRK,1964-12-18,0.6029999852180481
|
||
|
|
MRK,1964-12-21,0.6145970225334167
|
||
|
|
MRK,1964-12-22,0.6096270084381104
|
||
|
|
MRK,1964-12-23,0.6228799819946289
|
||
|
|
MRK,1964-12-24,0.654354989528656
|
||
|
|
MRK,1964-12-28,0.6460719704627991
|
||
|
|
MRK,1964-12-29,0.6493849754333496
|
||
|
|
MRK,1964-12-30,0.654354989528656
|
||
|
|
MRK,1964-12-31,0.6576679944992065
|
||
|
|
MRK,1965-01-04,0.6427590250968933
|
||
|
|
MRK,1965-01-05,0.6510419845581055
|
||
|
|
MRK,1965-01-06,0.6526979804039001
|
||
|
|
MRK,1965-01-07,0.6626380085945129
|
||
|
|
MRK,1965-01-08,0.679203987121582
|
||
|
|
MRK,1965-01-11,0.6924570202827454
|
||
|
|
MRK,1965-01-12,0.712336003780365
|
||
|
|
MRK,1965-01-13,0.7156490087509155
|
||
|
|
MRK,1965-01-14,0.6957700252532959
|
||
|
|
MRK,1965-01-15,0.6990829706192017
|
||
|
|
MRK,1965-01-18,0.69411301612854
|
||
|
|
MRK,1965-01-19,0.69411301612854
|
||
|
|
MRK,1965-01-20,0.6825169920921326
|
||
|
|
MRK,1965-01-21,0.6775469779968262
|
||
|
|
MRK,1965-01-22,0.6858299970626831
|
||
|
|
MRK,1965-01-25,0.6725770235061646
|
||
|
|
MRK,1965-01-26,0.6775469779968262
|
||
|
|
MRK,1965-01-27,0.6742339730262756
|
||
|
|
MRK,1965-01-28,0.6758909821510315
|
||
|
|
MRK,1965-01-29,0.6858299970626831
|
||
|
|
MRK,1965-02-01,0.6957700252532959
|
||
|
|
MRK,1965-02-02,0.69411301612854
|
||
|
|
MRK,1965-02-03,0.687487006187439
|
||
|
|
MRK,1965-02-04,0.6891430020332336
|
||
|
|
MRK,1965-02-05,0.687487006187439
|
||
|
|
MRK,1965-02-08,0.6825169920921326
|
||
|
|
MRK,1965-02-09,0.6775469779968262
|
||
|
|
MRK,1965-02-10,0.6841740012168884
|
||
|
|
MRK,1965-02-11,0.679203987121582
|
||
|
|
MRK,1965-02-12,0.6758909821510315
|
||
|
|
MRK,1965-02-15,0.6725770235061646
|
||
|
|
MRK,1965-02-16,0.6775469779968262
|
||
|
|
MRK,1965-02-17,0.6742339730262756
|
||
|
|
MRK,1965-02-18,0.6990829706192017
|
||
|
|
MRK,1965-02-19,0.6957700252532959
|
||
|
|
MRK,1965-02-23,0.6974260210990906
|
||
|
|
MRK,1965-02-24,0.69411301612854
|
||
|
|
MRK,1965-02-25,0.6858299970626831
|
||
|
|
MRK,1965-02-26,0.6841740012168884
|
||
|
|
MRK,1965-03-01,0.6891430020332336
|
||
|
|
MRK,1965-03-02,0.6891430020332336
|
||
|
|
MRK,1965-03-03,0.6725770235061646
|
||
|
|
MRK,1965-03-04,0.6725770235061646
|
||
|
|
MRK,1965-03-05,0.6725770235061646
|
||
|
|
MRK,1965-03-08,0.6858299970626831
|
||
|
|
MRK,1965-03-09,0.6990829706192017
|
||
|
|
MRK,1965-03-10,0.7040529847145081
|
||
|
|
MRK,1965-03-11,0.7222750186920166
|
||
|
|
MRK,1965-03-12,0.7206190228462219
|
||
|
|
MRK,1965-03-15,0.7073659896850586
|
||
|
|
MRK,1965-03-16,0.6957700252532959
|
||
|
|
MRK,1965-03-17,0.6825169920921326
|
||
|
|
MRK,1965-03-18,0.6990829706192017
|
||
|
|
MRK,1965-03-19,0.7156490087509155
|
||
|
|
MRK,1965-03-22,0.7090219855308533
|
||
|
|
MRK,1965-03-23,0.7106789946556091
|
||
|
|
MRK,1965-03-24,0.7106789946556091
|
||
|
|
MRK,1965-03-25,0.7023959755897522
|
||
|
|
MRK,1965-03-26,0.6924570202827454
|
||
|
|
MRK,1965-03-29,0.6974260210990906
|
||
|
|
MRK,1965-03-30,0.6990829706192017
|
||
|
|
MRK,1965-03-31,0.687487006187439
|
||
|
|
MRK,1965-04-01,0.687487006187439
|
||
|
|
MRK,1965-04-02,0.6924570202827454
|
||
|
|
MRK,1965-04-05,0.7007399797439575
|
||
|
|
MRK,1965-04-06,0.6957700252532959
|
||
|
|
MRK,1965-04-07,0.6957700252532959
|
||
|
|
MRK,1965-04-08,0.7173050045967102
|
||
|
|
MRK,1965-04-09,0.7156490087509155
|
||
|
|
MRK,1965-04-12,0.7173050045967102
|
||
|
|
MRK,1965-04-13,0.7222750186920166
|
||
|
|
MRK,1965-04-14,0.7289019823074341
|
||
|
|
MRK,1965-04-15,0.7189620137214661
|
||
|
|
MRK,1965-04-19,0.7222750186920166
|
||
|
|
MRK,1965-04-20,0.7255880236625671
|
||
|
|
MRK,1965-04-21,0.7322149872779846
|
||
|
|
MRK,1965-04-22,0.7587199807167053
|
||
|
|
MRK,1965-04-23,0.7686600089073181
|
||
|
|
MRK,1965-04-26,0.7752860188484192
|
||
|
|
MRK,1965-04-27,0.7868819832801819
|
||
|
|
MRK,1965-04-28,0.7835689783096313
|
||
|
|
MRK,1965-04-29,0.7653470039367676
|
||
|
|
MRK,1965-04-30,0.7520939707756042
|
||
|
|
MRK,1965-05-03,0.762033998966217
|
||
|
|
MRK,1965-05-04,0.7670029997825623
|
||
|
|
MRK,1965-05-05,0.7554069757461548
|
||
|
|
MRK,1965-05-06,0.7603769898414612
|
||
|
|
MRK,1965-05-07,0.7653470039367676
|
||
|
|
MRK,1965-05-10,0.762033998966217
|
||
|
|
MRK,1965-05-11,0.7603769898414612
|
||
|
|
MRK,1965-05-12,0.7570639848709106
|
||
|
|
MRK,1965-05-13,0.7570639848709106
|
||
|
|
MRK,1965-05-14,0.7636899948120117
|
||
|
|
MRK,1965-05-17,0.7570639848709106
|
||
|
|
MRK,1965-05-18,0.7438110113143921
|
||
|
|
MRK,1965-05-19,0.7289019823074341
|
||
|
|
MRK,1965-05-20,0.7289019823074341
|
||
|
|
MRK,1965-05-21,0.7355279922485352
|
||
|
|
MRK,1965-05-24,0.7255880236625671
|
||
|
|
MRK,1965-05-25,0.7239320278167725
|
||
|
|
MRK,1965-05-26,0.7239320278167725
|
||
|
|
MRK,1965-05-27,0.7272449731826782
|
||
|
|
MRK,1965-05-28,0.7255880236625671
|
||
|
|
MRK,1965-06-01,0.7255880236625671
|
||
|
|
MRK,1965-06-02,0.7156490087509155
|
||
|
|
MRK,1965-06-03,0.7189620137214661
|
||
|
|
MRK,1965-06-04,0.7090219855308533
|
||
|
|
MRK,1965-06-07,0.6974260210990906
|
||
|
|
MRK,1965-06-08,0.6924570202827454
|
||
|
|
MRK,1965-06-09,0.6957700252532959
|
||
|
|
MRK,1965-06-10,0.687487006187439
|
||
|
|
MRK,1965-06-11,0.712336003780365
|
||
|
|
MRK,1965-06-14,0.6974260210990906
|
||
|
|
MRK,1965-06-15,0.7289019823074341
|
||
|
|
MRK,1965-06-16,0.745468020439148
|
||
|
|
MRK,1965-06-17,0.7438110113143921
|
||
|
|
MRK,1965-06-18,0.7471240162849426
|
||
|
|
MRK,1965-06-21,0.7520939707756042
|
||
|
|
MRK,1965-06-22,0.7487810254096985
|
||
|
|
MRK,1965-06-23,0.737185001373291
|
||
|
|
MRK,1965-06-24,0.7222750186920166
|
||
|
|
MRK,1965-06-25,0.7239320278167725
|
||
|
|
MRK,1965-06-28,0.7255880236625671
|
||
|
|
MRK,1965-06-29,0.7139919996261597
|
||
|
|
MRK,1965-06-30,0.7206190228462219
|
||
|
|
MRK,1965-07-01,0.7421540021896362
|
||
|
|
MRK,1965-07-02,0.7404980063438416
|
||
|
|
MRK,1965-07-06,0.7388409972190857
|
||
|
|
MRK,1965-07-07,0.7272449731826782
|
||
|
|
MRK,1965-07-08,0.7603769898414612
|
||
|
|
MRK,1965-07-09,0.762033998966217
|
||
|
|
MRK,1965-07-12,0.7852259874343872
|
||
|
|
MRK,1965-07-13,0.7885389924049377
|
||
|
|
MRK,1965-07-14,0.7752860188484192
|
||
|
|
MRK,1965-07-15,0.7736300230026245
|
||
|
|
MRK,1965-07-16,0.7670029997825623
|
||
|
|
MRK,1965-07-19,0.7554069757461548
|
||
|
|
MRK,1965-07-20,0.7421540021896362
|
||
|
|
MRK,1965-07-21,0.7338709831237793
|
||
|
|
MRK,1965-07-22,0.7322149872779846
|
||
|
|
MRK,1965-07-23,0.7289019823074341
|
||
|
|
MRK,1965-07-26,0.7355279922485352
|
||
|
|
MRK,1965-07-27,0.7355279922485352
|
||
|
|
MRK,1965-07-28,0.7338709831237793
|
||
|
|
MRK,1965-07-29,0.7421540021896362
|
||
|
|
MRK,1965-07-30,0.7471240162849426
|
||
|
|
MRK,1965-08-02,0.7471240162849426
|
||
|
|
MRK,1965-08-03,0.7537509799003601
|
||
|
|
MRK,1965-08-04,0.7487810254096985
|
||
|
|
MRK,1965-08-05,0.7421540021896362
|
||
|
|
MRK,1965-08-06,0.7421540021896362
|
||
|
|
MRK,1965-08-09,0.7404980063438416
|
||
|
|
MRK,1965-08-10,0.737185001373291
|
||
|
|
MRK,1965-08-11,0.7355279922485352
|
||
|
|
MRK,1965-08-12,0.7355279922485352
|
||
|
|
MRK,1965-08-13,0.7272449731826782
|
||
|
|
MRK,1965-08-16,0.7355279922485352
|
||
|
|
MRK,1965-08-17,0.7438110113143921
|
||
|
|
MRK,1965-08-18,0.7537509799003601
|
||
|
|
MRK,1965-08-19,0.7570639848709106
|
||
|
|
MRK,1965-08-20,0.7587199807167053
|
||
|
|
MRK,1965-08-23,0.762033998966217
|
||
|
|
MRK,1965-08-24,0.7785990238189697
|
||
|
|
MRK,1965-08-25,0.776943027973175
|
||
|
|
MRK,1965-08-26,0.7852259874343872
|
||
|
|
MRK,1965-08-27,0.7885389924049377
|
||
|
|
MRK,1965-08-30,0.7951650023460388
|
||
|
|
MRK,1965-08-31,0.8133879899978638
|
||
|
|
MRK,1965-09-01,0.8299540281295776
|
||
|
|
MRK,1965-09-02,0.8531460165977478
|
||
|
|
MRK,1965-09-03,0.8597729802131653
|
||
|
|
MRK,1965-09-07,0.8813080191612244
|
||
|
|
MRK,1965-09-08,0.86142897605896
|
||
|
|
MRK,1965-09-09,0.86142897605896
|
||
|
|
MRK,1965-09-10,0.8481760025024414
|
||
|
|
MRK,1965-09-13,0.8432070016860962
|
||
|
|
MRK,1965-09-14,0.8398929834365845
|
||
|
|
MRK,1965-09-15,0.8432070016860962
|
||
|
|
MRK,1965-09-16,0.8382369875907898
|
||
|
|
MRK,1965-09-17,0.8415499925613403
|
||
|
|
MRK,1965-09-20,0.8448629975318909
|
||
|
|
MRK,1965-09-21,0.8415499925613403
|
||
|
|
MRK,1965-09-22,0.8498330116271973
|
||
|
|
MRK,1965-09-23,0.8266410231590271
|
||
|
|
MRK,1965-09-24,0.8316100239753723
|
||
|
|
MRK,1965-09-27,0.8514900207519531
|
||
|
|
MRK,1965-09-28,0.8382369875907898
|
||
|
|
MRK,1965-09-29,0.8133879899978638
|
||
|
|
MRK,1965-09-30,0.8117309808731079
|
||
|
|
MRK,1965-10-01,0.8067619800567627
|
||
|
|
MRK,1965-10-04,0.8034480214118958
|
||
|
|
MRK,1965-10-05,0.8216710090637207
|
||
|
|
MRK,1965-10-06,0.8150449991226196
|
||
|
|
MRK,1965-10-07,0.8249840140342712
|
||
|
|
MRK,1965-10-08,0.8233280181884766
|
||
|
|
MRK,1965-10-11,0.8216710090637207
|
||
|
|
MRK,1965-10-12,0.8316100239753723
|
||
|
|
MRK,1965-10-13,0.8282970190048218
|
||
|
|
MRK,1965-10-14,0.8216710090637207
|
||
|
|
MRK,1965-10-15,0.8282970190048218
|
||
|
|
MRK,1965-10-18,0.8316100239753723
|
||
|
|
MRK,1965-10-19,0.8332669734954834
|
||
|
|
MRK,1965-10-20,0.8415499925613403
|
||
|
|
MRK,1965-10-21,0.8481760025024414
|
||
|
|
MRK,1965-10-22,0.8531460165977478
|
||
|
|
MRK,1965-10-25,0.8481760025024414
|
||
|
|
MRK,1965-10-26,0.8465200066566467
|
||
|
|
MRK,1965-10-27,0.8713690042495728
|
||
|
|
MRK,1965-10-28,0.8879349827766418
|
||
|
|
MRK,1965-10-29,0.9227229952812195
|
||
|
|
MRK,1965-11-01,0.9210669994354248
|
||
|
|
MRK,1965-11-03,0.9227229952812195
|
||
|
|
MRK,1965-11-04,0.9392889738082886
|
||
|
|
MRK,1965-11-05,0.944258987903595
|
||
|
|
MRK,1965-11-08,0.9243800044059753
|
||
|
|
MRK,1965-11-09,0.9210669994354248
|
||
|
|
MRK,1965-11-10,0.9326630234718323
|
||
|
|
MRK,1965-11-11,0.9177529811859131
|
||
|
|
MRK,1965-11-12,0.9293500185012817
|
||
|
|
MRK,1965-11-15,0.919409990310669
|
||
|
|
MRK,1965-11-16,0.9028440117835999
|
||
|
|
MRK,1965-11-17,0.8879349827766418
|
||
|
|
MRK,1965-11-18,0.8879349827766418
|
||
|
|
MRK,1965-11-19,0.9094700217247009
|
||
|
|
MRK,1965-11-22,0.9127839803695679
|
||
|
|
MRK,1965-11-23,0.9127839803695679
|
||
|
|
MRK,1965-11-24,0.9045010209083557
|
||
|
|
MRK,1965-11-26,0.911126971244812
|
||
|
|
MRK,1965-11-29,0.9144399762153625
|
||
|
|
MRK,1965-11-30,0.901187002658844
|
||
|
|
MRK,1965-12-01,0.8813080191612244
|
||
|
|
MRK,1965-12-02,0.901187002658844
|
||
|
|
MRK,1965-12-03,0.8879349827766418
|
||
|
|
MRK,1965-12-06,0.8813080191612244
|
||
|
|
MRK,1965-12-07,0.8945609927177429
|
||
|
|
MRK,1965-12-08,0.9144399762153625
|
||
|
|
MRK,1965-12-09,0.934319019317627
|
||
|
|
MRK,1965-12-10,0.9492290019989014
|
||
|
|
MRK,1965-12-13,0.950884997844696
|
||
|
|
MRK,1965-12-14,0.984017014503479
|
||
|
|
MRK,1965-12-15,0.969107985496521
|
||
|
|
MRK,1965-12-16,0.9790470004081726
|
||
|
|
MRK,1965-12-17,0.9773910045623779
|
||
|
|
MRK,1965-12-20,0.9807040095329285
|
||
|
|
MRK,1965-12-21,0.9873300194740295
|
||
|
|
MRK,1965-12-22,0.9807040095329285
|
||
|
|
MRK,1965-12-23,0.9475719928741455
|
||
|
|
MRK,1965-12-27,0.9359760284423828
|
||
|
|
MRK,1965-12-28,0.9475719928741455
|
||
|
|
MRK,1965-12-29,0.9359760284423828
|
||
|
|
MRK,1965-12-30,0.9310060143470764
|
||
|
|
MRK,1965-12-31,0.934319019317627
|
||
|
|
MRK,1966-01-03,0.950884997844696
|
||
|
|
MRK,1966-01-04,0.9608250260353088
|
||
|
|
MRK,1966-01-05,0.9641379714012146
|
||
|
|
MRK,1966-01-06,0.9624810218811035
|
||
|
|
MRK,1966-01-07,0.950884997844696
|
||
|
|
MRK,1966-01-10,0.9541980028152466
|
||
|
|
MRK,1966-01-11,0.9724209904670715
|
||
|
|
MRK,1966-01-12,0.993956983089447
|
||
|
|
MRK,1966-01-13,0.9873300194740295
|
||
|
|
MRK,1966-01-14,0.9823610186576843
|
||
|
|
MRK,1966-01-17,0.9724209904670715
|
||
|
|
MRK,1966-01-18,0.9724209904670715
|
||
|
|
MRK,1966-01-19,0.9608250260353088
|
||
|
|
MRK,1966-01-20,0.9525420069694519
|
||
|
|
MRK,1966-01-21,0.9541980028152466
|
||
|
|
MRK,1966-01-24,0.9575120210647583
|
||
|
|
MRK,1966-01-25,0.9575120210647583
|
||
|
|
MRK,1966-01-26,0.9475719928741455
|
||
|
|
MRK,1966-01-27,0.9376329779624939
|
||
|
|
MRK,1966-01-28,0.934319019317627
|
||
|
|
MRK,1966-01-31,0.9359760284423828
|
||
|
|
MRK,1966-02-01,0.9326630234718323
|
||
|
|
MRK,1966-02-02,0.9243800044059753
|
||
|
|
MRK,1966-02-03,0.9127839803695679
|
||
|
|
MRK,1966-02-04,0.9160969853401184
|
||
|
|
MRK,1966-02-07,0.9094700217247009
|
||
|
|
MRK,1966-02-08,0.9127839803695679
|
||
|
|
MRK,1966-02-09,0.92603600025177
|
||
|
|
MRK,1966-02-10,0.9674509763717651
|
||
|
|
MRK,1966-02-11,0.9922999739646912
|
||
|
|
MRK,1966-02-14,1.0088659524917603
|
||
|
|
MRK,1966-02-15,1.0204620361328125
|
||
|
|
MRK,1966-02-16,1.0121790170669556
|
||
|
|
MRK,1966-02-17,1.0005830526351929
|
||
|
|
MRK,1966-02-18,0.9989269971847534
|
||
|
|
MRK,1966-02-21,0.993956983089447
|
||
|
|
MRK,1966-02-23,0.9906439781188965
|
||
|
|
MRK,1966-02-24,0.9873300194740295
|
||
|
|
MRK,1966-02-25,0.9807040095329285
|
||
|
|
MRK,1966-02-28,0.9707639813423157
|
||
|
|
MRK,1966-03-01,0.950884997844696
|
||
|
|
MRK,1966-03-02,0.9575120210647583
|
||
|
|
MRK,1966-03-03,0.950884997844696
|
||
|
|
MRK,1966-03-04,0.9541980028152466
|
||
|
|
MRK,1966-03-07,0.9475719928741455
|
||
|
|
MRK,1966-03-08,0.9376329779624939
|
||
|
|
MRK,1966-03-09,0.944258987903595
|
||
|
|
MRK,1966-03-10,0.9541980028152466
|
||
|
|
MRK,1966-03-11,0.9376329779624939
|
||
|
|
MRK,1966-03-14,0.9409459829330444
|
||
|
|
MRK,1966-03-15,0.934319019317627
|
||
|
|
MRK,1966-03-16,0.9376329779624939
|
||
|
|
MRK,1966-03-17,0.959168016910553
|
||
|
|
MRK,1966-03-18,0.9906439781188965
|
||
|
|
MRK,1966-03-21,0.9922999739646912
|
||
|
|
MRK,1966-03-22,0.9807040095329285
|
||
|
|
MRK,1966-03-23,0.9856740236282349
|
||
|
|
MRK,1966-03-24,0.9707639813423157
|
||
|
|
MRK,1966-03-25,0.984017014503479
|
||
|
|
MRK,1966-03-28,0.9889870285987854
|
||
|
|
MRK,1966-03-29,0.9906439781188965
|
||
|
|
MRK,1966-03-30,1.0038959980010986
|
||
|
|
MRK,1966-03-31,1.0237749814987183
|
||
|
|
MRK,1966-04-01,1.0254319906234741
|
||
|
|
MRK,1966-04-04,1.0171489715576172
|
||
|
|
MRK,1966-04-05,0.9972699880599976
|
||
|
|
MRK,1966-04-06,0.9906439781188965
|
||
|
|
MRK,1966-04-07,1.0121790170669556
|
||
|
|
MRK,1966-04-11,1.033715009689331
|
||
|
|
MRK,1966-04-12,1.0436550378799438
|
||
|
|
MRK,1966-04-13,1.041998028755188
|
||
|
|
MRK,1966-04-14,1.0436550378799438
|
||
|
|
MRK,1966-04-15,1.041998028755188
|
||
|
|
MRK,1966-04-18,1.0204620361328125
|
||
|
|
MRK,1966-04-19,1.0171489715576172
|
||
|
|
MRK,1966-04-20,1.0055530071258545
|
||
|
|
MRK,1966-04-21,1.0038959980010986
|
||
|
|
MRK,1966-04-22,0.9972699880599976
|
||
|
|
MRK,1966-04-25,0.9989269971847534
|
||
|
|
MRK,1966-04-26,1.0005830526351929
|
||
|
|
MRK,1966-04-27,0.9989269971847534
|
||
|
|
MRK,1966-04-28,1.0005830526351929
|
||
|
|
MRK,1966-04-29,0.9972699880599976
|
||
|
|
MRK,1966-05-02,0.9889870285987854
|
||
|
|
MRK,1966-05-03,0.9972699880599976
|
||
|
|
MRK,1966-05-04,0.9790470004081726
|
||
|
|
MRK,1966-05-05,0.9575120210647583
|
||
|
|
MRK,1966-05-06,0.9409459829330444
|
||
|
|
MRK,1966-05-09,0.9293500185012817
|
||
|
|
MRK,1966-05-10,0.9674509763717651
|
||
|
|
MRK,1966-05-11,0.9608250260353088
|
||
|
|
MRK,1966-05-12,0.9740779995918274
|
||
|
|
MRK,1966-05-13,0.9475719928741455
|
||
|
|
MRK,1966-05-16,0.944258987903595
|
||
|
|
MRK,1966-05-17,0.9409459829330444
|
||
|
|
MRK,1966-05-18,0.9608250260353088
|
||
|
|
MRK,1966-05-19,0.9707639813423157
|
||
|
|
MRK,1966-05-20,0.944258987903595
|
||
|
|
MRK,1966-05-23,0.9773910045623779
|
||
|
|
MRK,1966-05-24,0.9740779995918274
|
||
|
|
MRK,1966-05-25,0.993956983089447
|
||
|
|
MRK,1966-05-26,0.9956129789352417
|
||
|
|
MRK,1966-05-27,0.9889870285987854
|
||
|
|
MRK,1966-05-31,0.9790470004081726
|
||
|
|
MRK,1966-06-01,0.9674509763717651
|
||
|
|
MRK,1966-06-02,0.9773910045623779
|
||
|
|
MRK,1966-06-03,0.9856740236282349
|
||
|
|
MRK,1966-06-06,0.984017014503479
|
||
|
|
MRK,1966-06-07,0.9807040095329285
|
||
|
|
MRK,1966-06-08,0.9856740236282349
|
||
|
|
MRK,1966-06-09,0.984017014503479
|
||
|
|
MRK,1966-06-10,0.984017014503479
|
||
|
|
MRK,1966-06-13,0.9906439781188965
|
||
|
|
MRK,1966-06-14,0.9873300194740295
|
||
|
|
MRK,1966-06-15,0.993956983089447
|
||
|
|
MRK,1966-06-16,1.0138360261917114
|
||
|
|
MRK,1966-06-17,1.0386849641799927
|
||
|
|
MRK,1966-06-20,1.0370279550552368
|
||
|
|
MRK,1966-06-21,1.035372018814087
|
||
|
|
MRK,1966-06-22,1.035372018814087
|
||
|
|
MRK,1966-06-23,1.0204620361328125
|
||
|
|
MRK,1966-06-24,1.0204620361328125
|
||
|
|
MRK,1966-06-27,1.02708899974823
|
||
|
|
MRK,1966-06-28,1.0370279550552368
|
||
|
|
MRK,1966-06-29,1.0237749814987183
|
||
|
|
MRK,1966-06-30,1.0254319906234741
|
||
|
|
MRK,1966-07-01,1.0038959980010986
|
||
|
|
MRK,1966-07-05,1.0005830526351929
|
||
|
|
MRK,1966-07-06,1.0072089433670044
|
||
|
|
MRK,1966-07-07,1.0022399425506592
|
||
|
|
MRK,1966-07-08,0.9989269971847534
|
||
|
|
MRK,1966-07-11,0.9873300194740295
|
||
|
|
MRK,1966-07-12,0.9989269971847534
|
||
|
|
MRK,1966-07-13,1.0038959980010986
|
||
|
|
MRK,1966-07-14,1.0171489715576172
|
||
|
|
MRK,1966-07-15,1.0254319906234741
|
||
|
|
MRK,1966-07-18,1.033715009689331
|
||
|
|
MRK,1966-07-19,1.0171489715576172
|
||
|
|
MRK,1966-07-20,1.0072089433670044
|
||
|
|
MRK,1966-07-21,0.9972699880599976
|
||
|
|
MRK,1966-07-22,1.0022399425506592
|
||
|
|
MRK,1966-07-25,0.9856740236282349
|
||
|
|
MRK,1966-07-26,0.993956983089447
|
||
|
|
MRK,1966-07-27,0.9906439781188965
|
||
|
|
MRK,1966-07-28,0.993956983089447
|
||
|
|
MRK,1966-07-29,0.9889870285987854
|
||
|
|
MRK,1966-08-01,0.9740779995918274
|
||
|
|
MRK,1966-08-02,0.9773910045623779
|
||
|
|
MRK,1966-08-03,0.9873300194740295
|
||
|
|
MRK,1966-08-04,0.9906439781188965
|
||
|
|
MRK,1966-08-05,0.9873300194740295
|
||
|
|
MRK,1966-08-08,0.9906439781188965
|
||
|
|
MRK,1966-08-09,0.9757339954376221
|
||
|
|
MRK,1966-08-10,0.9856740236282349
|
||
|
|
MRK,1966-08-11,0.9856740236282349
|
||
|
|
MRK,1966-08-12,0.9807040095329285
|
||
|
|
MRK,1966-08-15,0.9740779995918274
|
||
|
|
MRK,1966-08-16,0.969107985496521
|
||
|
|
MRK,1966-08-17,0.9525420069694519
|
||
|
|
MRK,1966-08-18,0.9492290019989014
|
||
|
|
MRK,1966-08-19,0.9426019787788391
|
||
|
|
MRK,1966-08-22,0.92603600025177
|
||
|
|
MRK,1966-08-23,0.9376329779624939
|
||
|
|
MRK,1966-08-24,0.9575120210647583
|
||
|
|
MRK,1966-08-25,0.9409459829330444
|
||
|
|
MRK,1966-08-26,0.9293500185012817
|
||
|
|
MRK,1966-08-29,0.9061570167541504
|
||
|
|
MRK,1966-08-30,0.901187002658844
|
||
|
|
MRK,1966-08-31,0.9144399762153625
|
||
|
|
MRK,1966-09-01,0.9061570167541504
|
||
|
|
MRK,1966-09-02,0.9127839803695679
|
||
|
|
MRK,1966-09-06,0.8978739976882935
|
||
|
|
MRK,1966-09-07,0.886277973651886
|
||
|
|
MRK,1966-09-08,0.8697119951248169
|
||
|
|
MRK,1966-09-09,0.8663989901542664
|
||
|
|
MRK,1966-09-12,0.8630859851837158
|
||
|
|
MRK,1966-09-13,0.8846219778060913
|
||
|
|
MRK,1966-09-14,0.9376329779624939
|
||
|
|
MRK,1966-09-15,0.9392889738082886
|
||
|
|
MRK,1966-09-16,0.9674509763717651
|
||
|
|
MRK,1966-09-19,0.9541980028152466
|
||
|
|
MRK,1966-09-20,0.944258987903595
|
||
|
|
MRK,1966-09-21,0.9177529811859131
|
||
|
|
MRK,1966-09-22,0.9310060143470764
|
||
|
|
MRK,1966-09-23,0.9276930093765259
|
||
|
|
MRK,1966-09-26,0.9177529811859131
|
||
|
|
MRK,1966-09-27,0.9541980028152466
|
||
|
|
MRK,1966-09-28,0.9475719928741455
|
||
|
|
MRK,1966-09-29,0.9243800044059753
|
||
|
|
MRK,1966-09-30,0.9492290019989014
|
||
|
|
MRK,1966-10-03,0.9243800044059753
|
||
|
|
MRK,1966-10-04,0.9293500185012817
|
||
|
|
MRK,1966-10-05,0.9227229952812195
|
||
|
|
MRK,1966-10-06,0.9177529811859131
|
||
|
|
MRK,1966-10-07,0.8929039835929871
|
||
|
|
MRK,1966-10-10,0.9078140258789062
|
||
|
|
MRK,1966-10-11,0.9045010209083557
|
||
|
|
MRK,1966-10-12,0.9376329779624939
|
||
|
|
MRK,1966-10-13,0.9392889738082886
|
||
|
|
MRK,1966-10-14,0.9293500185012817
|
||
|
|
MRK,1966-10-17,0.9392889738082886
|
||
|
|
MRK,1966-10-18,0.934319019317627
|
||
|
|
MRK,1966-10-19,0.9276930093765259
|
||
|
|
MRK,1966-10-20,0.9177529811859131
|
||
|
|
MRK,1966-10-21,0.9177529811859131
|
||
|
|
MRK,1966-10-24,0.9475719928741455
|
||
|
|
MRK,1966-10-25,0.950884997844696
|
||
|
|
MRK,1966-10-26,0.9575120210647583
|
||
|
|
MRK,1966-10-27,0.9558550119400024
|
||
|
|
MRK,1966-10-28,0.9790470004081726
|
||
|
|
MRK,1966-10-31,0.9740779995918274
|
||
|
|
MRK,1966-11-01,0.9856740236282349
|
||
|
|
MRK,1966-11-02,0.9856740236282349
|
||
|
|
MRK,1966-11-03,1.0022399425506592
|
||
|
|
MRK,1966-11-04,1.0072089433670044
|
||
|
|
MRK,1966-11-07,1.033715009689331
|
||
|
|
MRK,1966-11-09,1.0469679832458496
|
||
|
|
MRK,1966-11-10,1.0469679832458496
|
||
|
|
MRK,1966-11-11,1.0535939931869507
|
||
|
|
MRK,1966-11-14,1.0304019451141357
|
||
|
|
MRK,1966-11-15,1.0602209568023682
|
||
|
|
MRK,1966-11-16,1.0320580005645752
|
||
|
|
MRK,1966-11-17,1.0304019451141357
|
||
|
|
MRK,1966-11-18,1.0304019451141357
|
||
|
|
MRK,1966-11-21,1.0171489715576172
|
||
|
|
MRK,1966-11-22,1.0171489715576172
|
||
|
|
MRK,1966-11-23,1.0237749814987183
|
||
|
|
MRK,1966-11-25,1.0287450551986694
|
||
|
|
MRK,1966-11-28,1.0221190452575684
|
||
|
|
MRK,1966-11-29,1.0287450551986694
|
||
|
|
MRK,1966-11-30,1.0469679832458496
|
||
|
|
MRK,1966-12-01,1.0304019451141357
|
||
|
|
MRK,1966-12-02,1.02708899974823
|
||
|
|
MRK,1966-12-05,1.0436550378799438
|
||
|
|
MRK,1966-12-06,1.0535939931869507
|
||
|
|
MRK,1966-12-07,1.0602209568023682
|
||
|
|
MRK,1966-12-08,1.0701600313186646
|
||
|
|
MRK,1966-12-09,1.056907057762146
|
||
|
|
MRK,1966-12-12,1.0635340213775635
|
||
|
|
MRK,1966-12-13,1.050281047821045
|
||
|
|
MRK,1966-12-14,1.0403410196304321
|
||
|
|
MRK,1966-12-15,1.0237749814987183
|
||
|
|
MRK,1966-12-16,1.0237749814987183
|
||
|
|
MRK,1966-12-19,1.0171489715576172
|
||
|
|
MRK,1966-12-20,1.0105229616165161
|
||
|
|
MRK,1966-12-21,1.0088659524917603
|
||
|
|
MRK,1966-12-22,1.0138360261917114
|
||
|
|
MRK,1966-12-23,1.018805980682373
|
||
|
|
MRK,1966-12-27,1.0138360261917114
|
||
|
|
MRK,1966-12-28,1.0204620361328125
|
||
|
|
MRK,1966-12-29,1.0171489715576172
|
||
|
|
MRK,1966-12-30,1.0171489715576172
|
||
|
|
MRK,1967-01-03,0.9972699880599976
|
||
|
|
MRK,1967-01-04,0.993956983089447
|
||
|
|
MRK,1967-01-05,0.993956983089447
|
||
|
|
MRK,1967-01-06,1.0154919624328613
|
||
|
|
MRK,1967-01-09,1.0138360261917114
|
||
|
|
MRK,1967-01-10,0.9972699880599976
|
||
|
|
MRK,1967-01-11,0.9922999739646912
|
||
|
|
MRK,1967-01-12,0.9922999739646912
|
||
|
|
MRK,1967-01-13,1.0055530071258545
|
||
|
|
MRK,1967-01-16,1.0105229616165161
|
||
|
|
MRK,1967-01-17,1.018805980682373
|
||
|
|
MRK,1967-01-18,1.0320580005645752
|
||
|
|
MRK,1967-01-19,1.0204620361328125
|
||
|
|
MRK,1967-01-20,1.0038959980010986
|
||
|
|
MRK,1967-01-23,1.0022399425506592
|
||
|
|
MRK,1967-01-24,1.02708899974823
|
||
|
|
MRK,1967-01-25,1.0204620361328125
|
||
|
|
MRK,1967-01-26,1.0072089433670044
|
||
|
|
MRK,1967-01-27,1.018805980682373
|
||
|
|
MRK,1967-01-30,1.0088659524917603
|
||
|
|
MRK,1967-01-31,1.0105229616165161
|
||
|
|
MRK,1967-02-01,1.0072089433670044
|
||
|
|
MRK,1967-02-02,1.0121790170669556
|
||
|
|
MRK,1967-02-03,1.0055530071258545
|
||
|
|
MRK,1967-02-06,1.0038959980010986
|
||
|
|
MRK,1967-02-07,0.993956983089447
|
||
|
|
MRK,1967-02-08,0.9972699880599976
|
||
|
|
MRK,1967-02-09,0.9906439781188965
|
||
|
|
MRK,1967-02-10,0.993956983089447
|
||
|
|
MRK,1967-02-13,0.9972699880599976
|
||
|
|
MRK,1967-02-14,1.0005830526351929
|
||
|
|
MRK,1967-02-15,1.0138360261917114
|
||
|
|
MRK,1967-02-16,1.0121790170669556
|
||
|
|
MRK,1967-02-17,1.0088659524917603
|
||
|
|
MRK,1967-02-20,1.0088659524917603
|
||
|
|
MRK,1967-02-21,1.02708899974823
|
||
|
|
MRK,1967-02-23,1.0469679832458496
|
||
|
|
MRK,1967-02-24,1.0602209568023682
|
||
|
|
MRK,1967-02-27,1.0436550378799438
|
||
|
|
MRK,1967-02-28,1.0436550378799438
|
||
|
|
MRK,1967-03-01,1.0403410196304321
|
||
|
|
MRK,1967-03-02,1.0320580005645752
|
||
|
|
MRK,1967-03-03,1.035372018814087
|
||
|
|
MRK,1967-03-06,1.050281047821045
|
||
|
|
MRK,1967-03-07,1.0602209568023682
|
||
|
|
MRK,1967-03-08,1.0602209568023682
|
||
|
|
MRK,1967-03-09,1.0602209568023682
|
||
|
|
MRK,1967-03-10,1.0784430503845215
|
||
|
|
MRK,1967-03-13,1.0734729766845703
|
||
|
|
MRK,1967-03-14,1.056907057762146
|
||
|
|
MRK,1967-03-15,1.0403410196304321
|
||
|
|
MRK,1967-03-16,1.0469679832458496
|
||
|
|
MRK,1967-03-17,1.050281047821045
|
||
|
|
MRK,1967-03-20,1.0685030221939087
|
||
|
|
MRK,1967-03-21,1.0701600313186646
|
||
|
|
MRK,1967-03-22,1.0618770122528076
|
||
|
|
MRK,1967-03-23,1.0602209568023682
|
||
|
|
MRK,1967-03-27,1.0701600313186646
|
||
|
|
MRK,1967-03-28,1.0734729766845703
|
||
|
|
MRK,1967-03-29,1.0867259502410889
|
||
|
|
MRK,1967-03-30,1.106605052947998
|
||
|
|
MRK,1967-03-31,1.0801000595092773
|
||
|
|
MRK,1967-04-03,1.0618770122528076
|
||
|
|
MRK,1967-04-04,1.0635340213775635
|
||
|
|
MRK,1967-04-05,1.0668469667434692
|
||
|
|
MRK,1967-04-06,1.050281047821045
|
||
|
|
MRK,1967-04-07,1.050281047821045
|
||
|
|
MRK,1967-04-10,1.0287450551986694
|
||
|
|
MRK,1967-04-11,1.033715009689331
|
||
|
|
MRK,1967-04-12,1.041998028755188
|
||
|
|
MRK,1967-04-13,1.0585639476776123
|
||
|
|
MRK,1967-04-14,1.0469679832458496
|
||
|
|
MRK,1967-04-17,1.0618770122528076
|
||
|
|
MRK,1967-04-18,1.0585639476776123
|
||
|
|
MRK,1967-04-19,1.056907057762146
|
||
|
|
MRK,1967-04-20,1.0585639476776123
|
||
|
|
MRK,1967-04-21,1.0602209568023682
|
||
|
|
MRK,1967-04-24,1.0817559957504272
|
||
|
|
MRK,1967-04-25,1.106605052947998
|
||
|
|
MRK,1967-04-26,1.0983220338821411
|
||
|
|
MRK,1967-04-27,1.1049489974975586
|
||
|
|
MRK,1967-04-28,1.1231709718704224
|
||
|
|
MRK,1967-05-01,1.1132320165634155
|
||
|
|
MRK,1967-05-02,1.1132320165634155
|
||
|
|
MRK,1967-05-03,1.1115750074386597
|
||
|
|
MRK,1967-05-04,1.099979043006897
|
||
|
|
MRK,1967-05-05,1.0950089693069458
|
||
|
|
MRK,1967-05-08,1.0867259502410889
|
||
|
|
MRK,1967-05-09,1.0817559957504272
|
||
|
|
MRK,1967-05-10,1.0519380569458008
|
||
|
|
MRK,1967-05-11,1.050281047821045
|
||
|
|
MRK,1967-05-12,1.035372018814087
|
||
|
|
MRK,1967-05-15,1.0386849641799927
|
||
|
|
MRK,1967-05-16,1.048624038696289
|
||
|
|
MRK,1967-05-17,1.041998028755188
|
||
|
|
MRK,1967-05-18,1.033715009689331
|
||
|
|
MRK,1967-05-19,1.0304019451141357
|
||
|
|
MRK,1967-05-22,1.0154919624328613
|
||
|
|
MRK,1967-05-23,1.0072089433670044
|
||
|
|
MRK,1967-05-24,0.9873300194740295
|
||
|
|
MRK,1967-05-25,1.0171489715576172
|
||
|
|
MRK,1967-05-26,1.0204620361328125
|
||
|
|
MRK,1967-05-29,1.0154919624328613
|
||
|
|
MRK,1967-05-31,1.0204620361328125
|
||
|
|
MRK,1967-06-01,1.0138360261917114
|
||
|
|
MRK,1967-06-02,1.0204620361328125
|
||
|
|
MRK,1967-06-05,1.0204620361328125
|
||
|
|
MRK,1967-06-06,1.0436550378799438
|
||
|
|
MRK,1967-06-07,1.0635340213775635
|
||
|
|
MRK,1967-06-08,1.0651899576187134
|
||
|
|
MRK,1967-06-09,1.0685030221939087
|
||
|
|
MRK,1967-06-12,1.1016349792480469
|
||
|
|
MRK,1967-06-13,1.1032919883728027
|
||
|
|
MRK,1967-06-14,1.09335196018219
|
||
|
|
MRK,1967-06-15,1.0801000595092773
|
||
|
|
MRK,1967-06-16,1.0817559957504272
|
||
|
|
MRK,1967-06-19,1.099979043006897
|
||
|
|
MRK,1967-06-20,1.1198580265045166
|
||
|
|
MRK,1967-06-21,1.1198580265045166
|
||
|
|
MRK,1967-06-22,1.106605052947998
|
||
|
|
MRK,1967-06-23,1.1099179983139038
|
||
|
|
MRK,1967-06-26,1.1099179983139038
|
||
|
|
MRK,1967-06-27,1.1115750074386597
|
||
|
|
MRK,1967-06-28,1.0983220338821411
|
||
|
|
MRK,1967-06-29,1.0751299858093262
|
||
|
|
MRK,1967-06-30,1.0867259502410889
|
||
|
|
MRK,1967-07-03,1.0900390148162842
|
||
|
|
MRK,1967-07-05,1.0767860412597656
|
||
|
|
MRK,1967-07-06,1.0983220338821411
|
||
|
|
MRK,1967-07-07,1.0983220338821411
|
||
|
|
MRK,1967-07-10,1.1099179983139038
|
||
|
|
MRK,1967-07-11,1.1198580265045166
|
||
|
|
MRK,1967-07-12,1.1231709718704224
|
||
|
|
MRK,1967-07-13,1.1198580265045166
|
||
|
|
MRK,1967-07-14,1.1082619428634644
|
||
|
|
MRK,1967-07-17,1.099979043006897
|
||
|
|
MRK,1967-07-18,1.1032919883728027
|
||
|
|
MRK,1967-07-19,1.1165449619293213
|
||
|
|
MRK,1967-07-20,1.106605052947998
|
||
|
|
MRK,1967-07-21,1.1016349792480469
|
||
|
|
MRK,1967-07-24,1.09335196018219
|
||
|
|
MRK,1967-07-25,1.1115750074386597
|
||
|
|
MRK,1967-07-26,1.1397370100021362
|
||
|
|
MRK,1967-07-27,1.1463630199432373
|
||
|
|
MRK,1967-07-28,1.15630304813385
|
||
|
|
MRK,1967-07-31,1.1695560216903687
|
||
|
|
MRK,1967-08-01,1.2126270532608032
|
||
|
|
MRK,1967-08-02,1.2126270532608032
|
||
|
|
MRK,1967-08-03,1.2026879787445068
|
||
|
|
MRK,1967-08-04,1.1844650506973267
|
||
|
|
MRK,1967-08-07,1.1844650506973267
|
||
|
|
MRK,1967-08-08,1.1828089952468872
|
||
|
|
MRK,1967-08-09,1.186121940612793
|
||
|
|
MRK,1967-08-10,1.186121940612793
|
||
|
|
MRK,1967-08-11,1.1662429571151733
|
||
|
|
MRK,1967-08-14,1.1662429571151733
|
||
|
|
MRK,1967-08-15,1.201030969619751
|
||
|
|
MRK,1967-08-16,1.1993739604949951
|
||
|
|
MRK,1967-08-17,1.209313988685608
|
||
|
|
MRK,1967-08-18,1.19440495967865
|
||
|
|
MRK,1967-08-21,1.1993739604949951
|
||
|
|
MRK,1967-08-22,1.1877779960632324
|
||
|
|
MRK,1967-08-23,1.1977180242538452
|
||
|
|
MRK,1967-08-24,1.1761820316314697
|
||
|
|
MRK,1967-08-25,1.1662429571151733
|
||
|
|
MRK,1967-08-28,1.1695560216903687
|
||
|
|
MRK,1967-08-29,1.1662429571151733
|
||
|
|
MRK,1967-08-30,1.1662429571151733
|
||
|
|
MRK,1967-08-31,1.1662429571151733
|
||
|
|
MRK,1967-09-01,1.1662429571151733
|
||
|
|
MRK,1967-09-05,1.1728689670562744
|
||
|
|
MRK,1967-09-06,1.192747950553894
|
||
|
|
MRK,1967-09-07,1.2043440341949463
|
||
|
|
MRK,1967-09-08,1.1993739604949951
|
||
|
|
MRK,1967-09-11,1.2192540168762207
|
||
|
|
MRK,1967-09-12,1.2192540168762207
|
||
|
|
MRK,1967-09-13,1.2175970077514648
|
||
|
|
MRK,1967-09-14,1.2358200550079346
|
||
|
|
MRK,1967-09-15,1.244102954864502
|
||
|
|
MRK,1967-09-18,1.2225669622421265
|
||
|
|
MRK,1967-09-19,1.2192540168762207
|
||
|
|
MRK,1967-09-20,1.2142839431762695
|
||
|
|
MRK,1967-09-21,1.2026879787445068
|
||
|
|
MRK,1967-09-22,1.1877779960632324
|
||
|
|
MRK,1967-09-25,1.1761820316314697
|
||
|
|
MRK,1967-09-26,1.1728689670562744
|
||
|
|
MRK,1967-09-27,1.1761820316314697
|
||
|
|
MRK,1967-09-28,1.1745259761810303
|
||
|
|
MRK,1967-09-29,1.1529899835586548
|
||
|
|
MRK,1967-10-02,1.1447069644927979
|
||
|
|
MRK,1967-10-03,1.149677038192749
|
||
|
|
MRK,1967-10-04,1.1529899835586548
|
||
|
|
MRK,1967-10-05,1.1529899835586548
|
||
|
|
MRK,1967-10-06,1.15630304813385
|
||
|
|
MRK,1967-10-09,1.1596159934997559
|
||
|
|
MRK,1967-10-10,1.1463630199432373
|
||
|
|
MRK,1967-10-11,1.1678990125656128
|
||
|
|
MRK,1967-10-12,1.1678990125656128
|
||
|
|
MRK,1967-10-13,1.1678990125656128
|
||
|
|
MRK,1967-10-16,1.1728689670562744
|
||
|
|
MRK,1967-10-17,1.1463630199432373
|
||
|
|
MRK,1967-10-18,1.151332974433899
|
||
|
|
MRK,1967-10-19,1.1463630199432373
|
||
|
|
MRK,1967-10-20,1.1331110000610352
|
||
|
|
MRK,1967-10-23,1.1264840364456177
|
||
|
|
MRK,1967-10-24,1.1198580265045166
|
||
|
|
MRK,1967-10-25,1.1148879528045654
|
||
|
|
MRK,1967-10-26,1.1215150356292725
|
||
|
|
MRK,1967-10-27,1.1215150356292725
|
||
|
|
MRK,1967-10-30,1.1165449619293213
|
||
|
|
MRK,1967-10-31,1.0966659784317017
|
||
|
|
MRK,1967-11-01,1.0900390148162842
|
||
|
|
MRK,1967-11-02,1.0867259502410889
|
||
|
|
MRK,1967-11-03,1.0966659784317017
|
||
|
|
MRK,1967-11-06,1.09335196018219
|
||
|
|
MRK,1967-11-08,1.0817559957504272
|
||
|
|
MRK,1967-11-09,1.0867259502410889
|
||
|
|
MRK,1967-11-10,1.09335196018219
|
||
|
|
MRK,1967-11-13,1.0983220338821411
|
||
|
|
MRK,1967-11-14,1.0751299858093262
|
||
|
|
MRK,1967-11-15,1.0817559957504272
|
||
|
|
MRK,1967-11-16,1.1049489974975586
|
||
|
|
MRK,1967-11-17,1.1314539909362793
|
||
|
|
MRK,1967-11-20,1.1380800008773804
|
||
|
|
MRK,1967-11-21,1.1331110000610352
|
||
|
|
MRK,1967-11-22,1.136423945426941
|
||
|
|
MRK,1967-11-24,1.1397370100021362
|
||
|
|
MRK,1967-11-27,1.1331110000610352
|
||
|
|
MRK,1967-11-28,1.1347670555114746
|
||
|
|
MRK,1967-11-29,1.1447069644927979
|
||
|
|
MRK,1967-11-30,1.1380800008773804
|
||
|
|
MRK,1967-12-01,1.1264840364456177
|
||
|
|
MRK,1967-12-04,1.1463630199432373
|
||
|
|
MRK,1967-12-05,1.1645859479904175
|
||
|
|
MRK,1967-12-06,1.1960610151290894
|
||
|
|
MRK,1967-12-07,1.186121940612793
|
||
|
|
MRK,1967-12-08,1.186121940612793
|
||
|
|
MRK,1967-12-11,1.186121940612793
|
||
|
|
MRK,1967-12-12,1.1761820316314697
|
||
|
|
MRK,1967-12-13,1.1629290580749512
|
||
|
|
MRK,1967-12-14,1.15630304813385
|
||
|
|
MRK,1967-12-15,1.1480200290679932
|
||
|
|
MRK,1967-12-18,1.1529899835586548
|
||
|
|
MRK,1967-12-19,1.149677038192749
|
||
|
|
MRK,1967-12-20,1.143049955368042
|
||
|
|
MRK,1967-12-21,1.1397370100021362
|
||
|
|
MRK,1967-12-22,1.1215150356292725
|
||
|
|
MRK,1967-12-26,1.1264840364456177
|
||
|
|
MRK,1967-12-27,1.1215150356292725
|
||
|
|
MRK,1967-12-28,1.1281410455703735
|
||
|
|
MRK,1967-12-29,1.1182010173797607
|
||
|
|
MRK,1968-01-02,1.0734729766845703
|
||
|
|
MRK,1968-01-03,1.0635340213775635
|
||
|
|
MRK,1968-01-04,1.0552510023117065
|
||
|
|
MRK,1968-01-05,1.1032919883728027
|
||
|
|
MRK,1968-01-08,1.0900390148162842
|
||
|
|
MRK,1968-01-09,1.0734729766845703
|
||
|
|
MRK,1968-01-10,1.0767860412597656
|
||
|
|
MRK,1968-01-11,1.0701600313186646
|
||
|
|
MRK,1968-01-12,1.0718170404434204
|
||
|
|
MRK,1968-01-15,1.0801000595092773
|
||
|
|
MRK,1968-01-16,1.0718170404434204
|
||
|
|
MRK,1968-01-17,1.0668469667434692
|
||
|
|
MRK,1968-01-18,1.0701600313186646
|
||
|
|
MRK,1968-01-19,1.0685030221939087
|
||
|
|
MRK,1968-01-22,1.0602209568023682
|
||
|
|
MRK,1968-01-23,1.0635340213775635
|
||
|
|
MRK,1968-01-24,1.0453109741210938
|
||
|
|
MRK,1968-01-25,1.0386849641799927
|
||
|
|
MRK,1968-01-26,1.0403410196304321
|
||
|
|
MRK,1968-01-29,1.0386849641799927
|
||
|
|
MRK,1968-01-30,1.0469679832458496
|
||
|
|
MRK,1968-01-31,1.0403410196304321
|
||
|
|
MRK,1968-02-01,1.0436550378799438
|
||
|
|
MRK,1968-02-02,1.0237749814987183
|
||
|
|
MRK,1968-02-05,1.0304019451141357
|
||
|
|
MRK,1968-02-06,1.0204620361328125
|
||
|
|
MRK,1968-02-07,1.0237749814987183
|
||
|
|
MRK,1968-02-08,1.0204620361328125
|
||
|
|
MRK,1968-02-09,1.018805980682373
|
||
|
|
MRK,1968-02-13,0.9956129789352417
|
||
|
|
MRK,1968-02-14,1.0055530071258545
|
||
|
|
MRK,1968-02-15,1.02708899974823
|
||
|
|
MRK,1968-02-16,1.0237749814987183
|
||
|
|
MRK,1968-02-19,1.0254319906234741
|
||
|
|
MRK,1968-02-20,1.02708899974823
|
||
|
|
MRK,1968-02-21,1.0469679832458496
|
||
|
|
MRK,1968-02-23,1.0651899576187134
|
||
|
|
MRK,1968-02-26,1.0718170404434204
|
||
|
|
MRK,1968-02-27,1.0469679832458496
|
||
|
|
MRK,1968-02-28,1.0304019451141357
|
||
|
|
MRK,1968-02-29,1.02708899974823
|
||
|
|
MRK,1968-03-01,1.0204620361328125
|
||
|
|
MRK,1968-03-04,1.0072089433670044
|
||
|
|
MRK,1968-03-05,1.0138360261917114
|
||
|
|
MRK,1968-03-06,1.0304019451141357
|
||
|
|
MRK,1968-03-07,1.0254319906234741
|
||
|
|
MRK,1968-03-08,1.0171489715576172
|
||
|
|
MRK,1968-03-11,1.0386849641799927
|
||
|
|
MRK,1968-03-12,1.0386849641799927
|
||
|
|
MRK,1968-03-13,1.0469679832458496
|
||
|
|
MRK,1968-03-14,1.0088659524917603
|
||
|
|
MRK,1968-03-15,1.0005830526351929
|
||
|
|
MRK,1968-03-18,1.0221190452575684
|
||
|
|
MRK,1968-03-19,1.0121790170669556
|
||
|
|
MRK,1968-03-20,1.0105229616165161
|
||
|
|
MRK,1968-03-21,1.0088659524917603
|
||
|
|
MRK,1968-03-22,1.0038959980010986
|
||
|
|
MRK,1968-03-25,0.9773910045623779
|
||
|
|
MRK,1968-03-26,1.0038959980010986
|
||
|
|
MRK,1968-03-27,1.033715009689331
|
||
|
|
MRK,1968-03-28,1.050281047821045
|
||
|
|
MRK,1968-03-29,1.0436550378799438
|
||
|
|
MRK,1968-04-01,1.0651899576187134
|
||
|
|
MRK,1968-04-02,1.0718170404434204
|
||
|
|
MRK,1968-04-03,1.0784430503845215
|
||
|
|
MRK,1968-04-04,1.1132320165634155
|
||
|
|
MRK,1968-04-05,1.1049489974975586
|
||
|
|
MRK,1968-04-08,1.1231709718704224
|
||
|
|
MRK,1968-04-10,1.1182010173797607
|
||
|
|
MRK,1968-04-11,1.1132320165634155
|
||
|
|
MRK,1968-04-15,1.1264840364456177
|
||
|
|
MRK,1968-04-16,1.1645859479904175
|
||
|
|
MRK,1968-04-17,1.15630304813385
|
||
|
|
MRK,1968-04-18,1.157960057258606
|
||
|
|
MRK,1968-04-19,1.1662429571151733
|
||
|
|
MRK,1968-04-22,1.149677038192749
|
||
|
|
MRK,1968-04-23,1.1728689670562744
|
||
|
|
MRK,1968-04-24,1.1728689670562744
|
||
|
|
MRK,1968-04-25,1.1596159934997559
|
||
|
|
MRK,1968-04-26,1.1596159934997559
|
||
|
|
MRK,1968-04-29,1.157960057258606
|
||
|
|
MRK,1968-04-30,1.1529899835586548
|
||
|
|
MRK,1968-05-01,1.15630304813385
|
||
|
|
MRK,1968-05-02,1.157960057258606
|
||
|
|
MRK,1968-05-03,1.1612730026245117
|
||
|
|
MRK,1968-05-06,1.1596159934997559
|
||
|
|
MRK,1968-05-07,1.1529899835586548
|
||
|
|
MRK,1968-05-08,1.157960057258606
|
||
|
|
MRK,1968-05-09,1.1612730026245117
|
||
|
|
MRK,1968-05-10,1.1761820316314697
|
||
|
|
MRK,1968-05-13,1.1828089952468872
|
||
|
|
MRK,1968-05-14,1.1761820316314697
|
||
|
|
MRK,1968-05-15,1.1844650506973267
|
||
|
|
MRK,1968-05-16,1.1894350051879883
|
||
|
|
MRK,1968-05-17,1.1629290580749512
|
||
|
|
MRK,1968-05-20,1.1596159934997559
|
||
|
|
MRK,1968-05-21,1.1712119579315186
|
||
|
|
MRK,1968-05-22,1.1844650506973267
|
||
|
|
MRK,1968-05-23,1.1695560216903687
|
||
|
|
MRK,1968-05-24,1.1546460390090942
|
||
|
|
MRK,1968-05-27,1.1463630199432373
|
||
|
|
MRK,1968-05-28,1.1447069644927979
|
||
|
|
MRK,1968-05-29,1.1529899835586548
|
||
|
|
MRK,1968-05-31,1.1728689670562744
|
||
|
|
MRK,1968-06-03,1.1778390407562256
|
||
|
|
MRK,1968-06-04,1.1728689670562744
|
||
|
|
MRK,1968-06-05,1.149677038192749
|
||
|
|
MRK,1968-06-06,1.15630304813385
|
||
|
|
MRK,1968-06-07,1.1645859479904175
|
||
|
|
MRK,1968-06-10,1.1794949769973755
|
||
|
|
MRK,1968-06-11,1.19440495967865
|
||
|
|
MRK,1968-06-13,1.2060010433197021
|
||
|
|
MRK,1968-06-14,1.2060010433197021
|
||
|
|
MRK,1968-06-17,1.1910909414291382
|
||
|
|
MRK,1968-06-18,1.1695560216903687
|
||
|
|
MRK,1968-06-20,1.186121940612793
|
||
|
|
MRK,1968-06-21,1.1728689670562744
|
||
|
|
MRK,1968-06-24,1.1794949769973755
|
||
|
|
MRK,1968-06-25,1.1397370100021362
|
||
|
|
MRK,1968-06-27,1.15630304813385
|
||
|
|
MRK,1968-06-28,1.1662429571151733
|
||
|
|
MRK,1968-07-01,1.1910909414291382
|
||
|
|
MRK,1968-07-02,1.2142839431762695
|
||
|
|
MRK,1968-07-03,1.2457590103149414
|
||
|
|
MRK,1968-07-08,1.25901198387146
|
||
|
|
MRK,1968-07-09,1.2258800268173218
|
||
|
|
MRK,1968-07-11,1.209313988685608
|
||
|
|
MRK,1968-07-12,1.1828089952468872
|
||
|
|
MRK,1968-07-15,1.1828089952468872
|
||
|
|
MRK,1968-07-16,1.1331110000610352
|
||
|
|
MRK,1968-07-18,1.1297969818115234
|
||
|
|
MRK,1968-07-19,1.1480200290679932
|
||
|
|
MRK,1968-07-22,1.1397370100021362
|
||
|
|
MRK,1968-07-23,1.1314539909362793
|
||
|
|
MRK,1968-07-25,1.1314539909362793
|
||
|
|
MRK,1968-07-26,1.136423945426941
|
||
|
|
MRK,1968-07-29,1.1198580265045166
|
||
|
|
MRK,1968-07-30,1.1380800008773804
|
||
|
|
MRK,1968-08-01,1.1264840364456177
|
||
|
|
MRK,1968-08-02,1.1231709718704224
|
||
|
|
MRK,1968-08-05,1.1099179983139038
|
||
|
|
MRK,1968-08-06,1.1248279809951782
|
||
|
|
MRK,1968-08-08,1.136423945426941
|
||
|
|
MRK,1968-08-09,1.1645859479904175
|
||
|
|
MRK,1968-08-12,1.1894350051879883
|
||
|
|
MRK,1968-08-13,1.1960610151290894
|
||
|
|
MRK,1968-08-15,1.1728689670562744
|
||
|
|
MRK,1968-08-16,1.1745259761810303
|
||
|
|
MRK,1968-08-19,1.1794949769973755
|
||
|
|
MRK,1968-08-20,1.1761820316314697
|
||
|
|
MRK,1968-08-22,1.1894350051879883
|
||
|
|
MRK,1968-08-23,1.1794949769973755
|
||
|
|
MRK,1968-08-26,1.1894350051879883
|
||
|
|
MRK,1968-08-27,1.192747950553894
|
||
|
|
MRK,1968-08-29,1.1794949769973755
|
||
|
|
MRK,1968-08-30,1.1728689670562744
|
||
|
|
MRK,1968-09-03,1.1695560216903687
|
||
|
|
MRK,1968-09-04,1.1678990125656128
|
||
|
|
MRK,1968-09-05,1.1645859479904175
|
||
|
|
MRK,1968-09-06,1.1728689670562744
|
||
|
|
MRK,1968-09-09,1.1678990125656128
|
||
|
|
MRK,1968-09-10,1.1712119579315186
|
||
|
|
MRK,1968-09-12,1.1629290580749512
|
||
|
|
MRK,1968-09-13,1.1264840364456177
|
||
|
|
MRK,1968-09-16,1.1165449619293213
|
||
|
|
MRK,1968-09-17,1.1198580265045166
|
||
|
|
MRK,1968-09-19,1.1132320165634155
|
||
|
|
MRK,1968-09-20,1.1049489974975586
|
||
|
|
MRK,1968-09-23,1.1032919883728027
|
||
|
|
MRK,1968-09-24,1.106605052947998
|
||
|
|
MRK,1968-09-26,1.1132320165634155
|
||
|
|
MRK,1968-09-27,1.1148879528045654
|
||
|
|
MRK,1968-09-30,1.1132320165634155
|
||
|
|
MRK,1968-10-01,1.1463630199432373
|
||
|
|
MRK,1968-10-03,1.143049955368042
|
||
|
|
MRK,1968-10-04,1.1397370100021362
|
||
|
|
MRK,1968-10-07,1.1629290580749512
|
||
|
|
MRK,1968-10-08,1.1480200290679932
|
||
|
|
MRK,1968-10-10,1.1529899835586548
|
||
|
|
MRK,1968-10-11,1.157960057258606
|
||
|
|
MRK,1968-10-14,1.1662429571151733
|
||
|
|
MRK,1968-10-15,1.1629290580749512
|
||
|
|
MRK,1968-10-17,1.1828089952468872
|
||
|
|
MRK,1968-10-18,1.1960610151290894
|
||
|
|
MRK,1968-10-21,1.192747950553894
|
||
|
|
MRK,1968-10-22,1.1662429571151733
|
||
|
|
MRK,1968-10-24,1.1529899835586548
|
||
|
|
MRK,1968-10-25,1.1463630199432373
|
||
|
|
MRK,1968-10-28,1.1662429571151733
|
||
|
|
MRK,1968-10-29,1.1712119579315186
|
||
|
|
MRK,1968-10-31,1.157960057258606
|
||
|
|
MRK,1968-11-01,1.1264840364456177
|
||
|
|
MRK,1968-11-04,1.1182010173797607
|
||
|
|
MRK,1968-11-06,1.1132320165634155
|
||
|
|
MRK,1968-11-07,1.1132320165634155
|
||
|
|
MRK,1968-11-08,1.1198580265045166
|
||
|
|
MRK,1968-11-12,1.1529899835586548
|
||
|
|
MRK,1968-11-13,1.15630304813385
|
||
|
|
MRK,1968-11-14,1.1297969818115234
|
||
|
|
MRK,1968-11-15,1.1529899835586548
|
||
|
|
MRK,1968-11-18,1.209313988685608
|
||
|
|
MRK,1968-11-19,1.192747950553894
|
||
|
|
MRK,1968-11-21,1.1745259761810303
|
||
|
|
MRK,1968-11-22,1.1728689670562744
|
||
|
|
MRK,1968-11-25,1.1712119579315186
|
||
|
|
MRK,1968-11-26,1.1794949769973755
|
||
|
|
MRK,1968-11-27,1.1761820316314697
|
||
|
|
MRK,1968-11-29,1.1993739604949951
|
||
|
|
MRK,1968-12-02,1.1695560216903687
|
||
|
|
MRK,1968-12-03,1.1761820316314697
|
||
|
|
MRK,1968-12-05,1.192747950553894
|
||
|
|
MRK,1968-12-06,1.192747950553894
|
||
|
|
MRK,1968-12-09,1.1894350051879883
|
||
|
|
MRK,1968-12-10,1.192747950553894
|
||
|
|
MRK,1968-12-12,1.2026879787445068
|
||
|
|
MRK,1968-12-13,1.2192540168762207
|
||
|
|
MRK,1968-12-16,1.2325060367584229
|
||
|
|
MRK,1968-12-17,1.2258800268173218
|
||
|
|
MRK,1968-12-19,1.209313988685608
|
||
|
|
MRK,1968-12-20,1.2060010433197021
|
||
|
|
MRK,1968-12-23,1.192747950553894
|
||
|
|
MRK,1968-12-24,1.224223017692566
|
||
|
|
MRK,1968-12-26,1.2209099531173706
|
||
|
|
MRK,1968-12-27,1.192747950553894
|
||
|
|
MRK,1968-12-30,1.1910909414291382
|
||
|
|
MRK,1968-12-31,1.192747950553894
|
||
|
|
MRK,1969-01-02,1.1977180242538452
|
||
|
|
MRK,1969-01-03,1.192747950553894
|
||
|
|
MRK,1969-01-06,1.186121940612793
|
||
|
|
MRK,1969-01-07,1.1811519861221313
|
||
|
|
MRK,1969-01-08,1.1794949769973755
|
||
|
|
MRK,1969-01-09,1.1828089952468872
|
||
|
|
MRK,1969-01-10,1.1894350051879883
|
||
|
|
MRK,1969-01-13,1.1761820316314697
|
||
|
|
MRK,1969-01-14,1.1463630199432373
|
||
|
|
MRK,1969-01-15,1.1397370100021362
|
||
|
|
MRK,1969-01-16,1.143049955368042
|
||
|
|
MRK,1969-01-17,1.1331110000610352
|
||
|
|
MRK,1969-01-20,1.136423945426941
|
||
|
|
MRK,1969-01-21,1.143049955368042
|
||
|
|
MRK,1969-01-22,1.141394019126892
|
||
|
|
MRK,1969-01-23,1.1447069644927979
|
||
|
|
MRK,1969-01-24,1.1480200290679932
|
||
|
|
MRK,1969-01-27,1.151332974433899
|
||
|
|
MRK,1969-01-28,1.1596159934997559
|
||
|
|
MRK,1969-01-29,1.1629290580749512
|
||
|
|
MRK,1969-01-30,1.1794949769973755
|
||
|
|
MRK,1969-01-31,1.2325060367584229
|
||
|
|
MRK,1969-02-03,1.2209099531173706
|
||
|
|
MRK,1969-02-04,1.1960610151290894
|
||
|
|
MRK,1969-02-05,1.1794949769973755
|
||
|
|
MRK,1969-02-06,1.1761820316314697
|
||
|
|
MRK,1969-02-07,1.1596159934997559
|
||
|
|
MRK,1969-02-11,1.157960057258606
|
||
|
|
MRK,1969-02-12,1.1712119579315186
|
||
|
|
MRK,1969-02-13,1.1745259761810303
|
||
|
|
MRK,1969-02-14,1.1960610151290894
|
||
|
|
MRK,1969-02-17,1.1695560216903687
|
||
|
|
MRK,1969-02-18,1.141394019126892
|
||
|
|
MRK,1969-02-19,1.1397370100021362
|
||
|
|
MRK,1969-02-20,1.141394019126892
|
||
|
|
MRK,1969-02-24,1.1231709718704224
|
||
|
|
MRK,1969-02-25,1.1148879528045654
|
||
|
|
MRK,1969-02-26,1.106605052947998
|
||
|
|
MRK,1969-02-27,1.1049489974975586
|
||
|
|
MRK,1969-02-28,1.106605052947998
|
||
|
|
MRK,1969-03-03,1.0966659784317017
|
||
|
|
MRK,1969-03-04,1.1032919883728027
|
||
|
|
MRK,1969-03-05,1.099979043006897
|
||
|
|
MRK,1969-03-06,1.099979043006897
|
||
|
|
MRK,1969-03-07,1.106605052947998
|
||
|
|
MRK,1969-03-10,1.1165449619293213
|
||
|
|
MRK,1969-03-11,1.1148879528045654
|
||
|
|
MRK,1969-03-12,1.1099179983139038
|
||
|
|
MRK,1969-03-13,1.1148879528045654
|
||
|
|
MRK,1969-03-14,1.1231709718704224
|
||
|
|
MRK,1969-03-17,1.1314539909362793
|
||
|
|
MRK,1969-03-18,1.15630304813385
|
||
|
|
MRK,1969-03-19,1.1678990125656128
|
||
|
|
MRK,1969-03-20,1.1745259761810303
|
||
|
|
MRK,1969-03-21,1.1778390407562256
|
||
|
|
MRK,1969-03-24,1.1695560216903687
|
||
|
|
MRK,1969-03-25,1.141394019126892
|
||
|
|
MRK,1969-03-26,1.141394019126892
|
||
|
|
MRK,1969-03-27,1.1546460390090942
|
||
|
|
MRK,1969-03-28,1.15630304813385
|
||
|
|
MRK,1969-04-01,1.1463630199432373
|
||
|
|
MRK,1969-04-02,1.136423945426941
|
||
|
|
MRK,1969-04-03,1.141394019126892
|
||
|
|
MRK,1969-04-07,1.1347670555114746
|
||
|
|
MRK,1969-04-08,1.1347670555114746
|
||
|
|
MRK,1969-04-09,1.157960057258606
|
||
|
|
MRK,1969-04-10,1.1761820316314697
|
||
|
|
MRK,1969-04-11,1.1745259761810303
|
||
|
|
MRK,1969-04-14,1.1678990125656128
|
||
|
|
MRK,1969-04-15,1.1612730026245117
|
||
|
|
MRK,1969-04-16,1.1380800008773804
|
||
|
|
MRK,1969-04-17,1.1099179983139038
|
||
|
|
MRK,1969-04-18,1.1148879528045654
|
||
|
|
MRK,1969-04-21,1.1165449619293213
|
||
|
|
MRK,1969-04-22,1.1215150356292725
|
||
|
|
MRK,1969-04-23,1.1198580265045166
|
||
|
|
MRK,1969-04-24,1.149677038192749
|
||
|
|
MRK,1969-04-25,1.1463630199432373
|
||
|
|
MRK,1969-04-28,1.151332974433899
|
||
|
|
MRK,1969-04-29,1.1695560216903687
|
||
|
|
MRK,1969-04-30,1.1894350051879883
|
||
|
|
MRK,1969-05-01,1.1844650506973267
|
||
|
|
MRK,1969-05-02,1.186121940612793
|
||
|
|
MRK,1969-05-05,1.1877779960632324
|
||
|
|
MRK,1969-05-06,1.1877779960632324
|
||
|
|
MRK,1969-05-07,1.186121940612793
|
||
|
|
MRK,1969-05-08,1.1910909414291382
|
||
|
|
MRK,1969-05-09,1.192747950553894
|
||
|
|
MRK,1969-05-12,1.19440495967865
|
||
|
|
MRK,1969-05-13,1.2225669622421265
|
||
|
|
MRK,1969-05-14,1.2275370359420776
|
||
|
|
MRK,1969-05-15,1.2225669622421265
|
||
|
|
MRK,1969-05-16,1.215939998626709
|
||
|
|
MRK,1969-05-19,1.2126270532608032
|
||
|
|
MRK,1969-05-20,1.2026879787445068
|
||
|
|
MRK,1969-05-21,1.2126270532608032
|
||
|
|
MRK,1969-05-22,1.2060010433197021
|
||
|
|
MRK,1969-05-23,1.1977180242538452
|
||
|
|
MRK,1969-05-26,1.19440495967865
|
||
|
|
MRK,1969-05-27,1.2043440341949463
|
||
|
|
MRK,1969-05-28,1.2225669622421265
|
||
|
|
MRK,1969-05-29,1.2291929721832275
|
||
|
|
MRK,1969-06-02,1.215939998626709
|
||
|
|
MRK,1969-06-03,1.2026879787445068
|
||
|
|
MRK,1969-06-04,1.2142839431762695
|
||
|
|
MRK,1969-06-05,1.2291929721832275
|
||
|
|
MRK,1969-06-06,1.2457590103149414
|
||
|
|
MRK,1969-06-09,1.2358200550079346
|
||
|
|
MRK,1969-06-10,1.2275370359420776
|
||
|
|
MRK,1969-06-11,1.2391330003738403
|
||
|
|
MRK,1969-06-12,1.2192540168762207
|
||
|
|
MRK,1969-06-13,1.2325060367584229
|
||
|
|
MRK,1969-06-16,1.2142839431762695
|
||
|
|
MRK,1969-06-17,1.2026879787445068
|
||
|
|
MRK,1969-06-18,1.2225669622421265
|
||
|
|
MRK,1969-06-19,1.2192540168762207
|
||
|
|
MRK,1969-06-20,1.242445945739746
|
||
|
|
MRK,1969-06-23,1.2358200550079346
|
||
|
|
MRK,1969-06-24,1.2358200550079346
|
||
|
|
MRK,1969-06-25,1.2391330003738403
|
||
|
|
MRK,1969-06-26,1.2391330003738403
|
||
|
|
MRK,1969-06-27,1.2308499813079834
|
||
|
|
MRK,1969-06-30,1.2275370359420776
|
||
|
|
MRK,1969-07-01,1.2358200550079346
|
||
|
|
MRK,1969-07-02,1.2523850202560425
|
||
|
|
MRK,1969-07-03,1.2788909673690796
|
||
|
|
MRK,1969-07-07,1.2722649574279785
|
||
|
|
MRK,1969-07-08,1.2474160194396973
|
||
|
|
MRK,1969-07-09,1.2341630458831787
|
||
|
|
MRK,1969-07-10,1.2358200550079346
|
||
|
|
MRK,1969-07-11,1.265637993812561
|
||
|
|
MRK,1969-07-14,1.2358200550079346
|
||
|
|
MRK,1969-07-15,1.2325060367584229
|
||
|
|
MRK,1969-07-16,1.2540420293807983
|
||
|
|
MRK,1969-07-17,1.2755780220031738
|
||
|
|
MRK,1969-07-18,1.2490719556808472
|
||
|
|
MRK,1969-07-22,1.2291929721832275
|
||
|
|
MRK,1969-07-23,1.2192540168762207
|
||
|
|
MRK,1969-07-24,1.2109709978103638
|
||
|
|
MRK,1969-07-25,1.2126270532608032
|
||
|
|
MRK,1969-07-28,1.192747950553894
|
||
|
|
MRK,1969-07-29,1.1712119579315186
|
||
|
|
MRK,1969-07-30,1.1761820316314697
|
||
|
|
MRK,1969-07-31,1.2043440341949463
|
||
|
|
MRK,1969-08-01,1.2308499813079834
|
||
|
|
MRK,1969-08-04,1.2192540168762207
|
||
|
|
MRK,1969-08-05,1.2258800268173218
|
||
|
|
MRK,1969-08-06,1.2275370359420776
|
||
|
|
MRK,1969-08-07,1.2258800268173218
|
||
|
|
MRK,1969-08-08,1.2209099531173706
|
||
|
|
MRK,1969-08-11,1.2225669622421265
|
||
|
|
MRK,1969-08-12,1.215939998626709
|
||
|
|
MRK,1969-08-13,1.2192540168762207
|
||
|
|
MRK,1969-08-14,1.2358200550079346
|
||
|
|
MRK,1969-08-15,1.2457590103149414
|
||
|
|
MRK,1969-08-18,1.2689510583877563
|
||
|
|
MRK,1969-08-19,1.282204031944275
|
||
|
|
MRK,1969-08-20,1.282204031944275
|
||
|
|
MRK,1969-08-21,1.2921439409255981
|
||
|
|
MRK,1969-08-22,1.2921439409255981
|
||
|
|
MRK,1969-08-25,1.2722649574279785
|
||
|
|
MRK,1969-08-26,1.2523850202560425
|
||
|
|
MRK,1969-08-27,1.2888309955596924
|
||
|
|
MRK,1969-08-28,1.2888309955596924
|
||
|
|
MRK,1969-08-29,1.2722649574279785
|
||
|
|
MRK,1969-09-02,1.2706079483032227
|
||
|
|
MRK,1969-09-03,1.265637993812561
|
||
|
|
MRK,1969-09-04,1.2457590103149414
|
||
|
|
MRK,1969-09-05,1.242445945739746
|
||
|
|
MRK,1969-09-08,1.215939998626709
|
||
|
|
MRK,1969-09-09,1.2308499813079834
|
||
|
|
MRK,1969-09-10,1.25901198387146
|
||
|
|
MRK,1969-09-11,1.2457590103149414
|
||
|
|
MRK,1969-09-12,1.2523850202560425
|
||
|
|
MRK,1969-09-15,1.2722649574279785
|
||
|
|
MRK,1969-09-16,1.2722649574279785
|
||
|
|
MRK,1969-09-17,1.2755780220031738
|
||
|
|
MRK,1969-09-18,1.2755780220031738
|
||
|
|
MRK,1969-09-19,1.2805479764938354
|
||
|
|
MRK,1969-09-22,1.2838610410690308
|
||
|
|
MRK,1969-09-23,1.2937999963760376
|
||
|
|
MRK,1969-09-24,1.2921439409255981
|
||
|
|
MRK,1969-09-25,1.2937999963760376
|
||
|
|
MRK,1969-09-26,1.2805479764938354
|
||
|
|
MRK,1969-09-29,1.257354974746704
|
||
|
|
MRK,1969-09-30,1.257354974746704
|
||
|
|
MRK,1969-10-01,1.2457590103149414
|
||
|
|
MRK,1969-10-02,1.2540420293807983
|
||
|
|
MRK,1969-10-03,1.2490719556808472
|
||
|
|
MRK,1969-10-06,1.2556990385055542
|
||
|
|
MRK,1969-10-07,1.2722649574279785
|
||
|
|
MRK,1969-10-08,1.2722649574279785
|
||
|
|
MRK,1969-10-09,1.2888309955596924
|
||
|
|
MRK,1969-10-10,1.3120230436325073
|
||
|
|
MRK,1969-10-13,1.32361900806427
|
||
|
|
MRK,1969-10-14,1.3650339841842651
|
||
|
|
MRK,1969-10-15,1.3501249551773071
|
||
|
|
MRK,1969-10-16,1.3650339841842651
|
||
|
|
MRK,1969-10-17,1.3617210388183594
|
||
|
|
MRK,1969-10-20,1.358407974243164
|
||
|
|
MRK,1969-10-21,1.3981659412384033
|
||
|
|
MRK,1969-10-22,1.4180450439453125
|
||
|
|
MRK,1969-10-23,1.4064489603042603
|
||
|
|
MRK,1969-10-24,1.431298017501831
|
||
|
|
MRK,1969-10-27,1.4296410083770752
|
||
|
|
MRK,1969-10-28,1.4362670183181763
|
||
|
|
MRK,1969-10-29,1.4031360149383545
|
||
|
|
MRK,1969-10-30,1.4081050157546997
|
||
|
|
MRK,1969-10-31,1.3915389776229858
|
||
|
|
MRK,1969-11-03,1.3782869577407837
|
||
|
|
MRK,1969-11-04,1.3782869577407837
|
||
|
|
MRK,1969-11-05,1.3865699768066406
|
||
|
|
MRK,1969-11-06,1.4081050157546997
|
||
|
|
MRK,1969-11-07,1.4362670183181763
|
||
|
|
MRK,1969-11-10,1.441236972808838
|
||
|
|
MRK,1969-11-11,1.441236972808838
|
||
|
|
MRK,1969-11-12,1.431298017501831
|
||
|
|
MRK,1969-11-13,1.4213579893112183
|
||
|
|
MRK,1969-11-14,1.4279849529266357
|
||
|
|
MRK,1969-11-17,1.4213579893112183
|
||
|
|
MRK,1969-11-18,1.4213579893112183
|
||
|
|
MRK,1969-11-19,1.4279849529266357
|
||
|
|
MRK,1969-11-20,1.4213579893112183
|
||
|
|
MRK,1969-11-21,1.4147319793701172
|
||
|
|
MRK,1969-11-24,1.3550939559936523
|
||
|
|
MRK,1969-11-25,1.3617210388183594
|
||
|
|
MRK,1969-11-26,1.3749730587005615
|
||
|
|
MRK,1969-11-28,1.4180450439453125
|
||
|
|
MRK,1969-12-01,1.4180450439453125
|
||
|
|
MRK,1969-12-02,1.4445500373840332
|
||
|
|
MRK,1969-12-03,1.439581036567688
|
||
|
|
MRK,1969-12-04,1.431298017501831
|
||
|
|
MRK,1969-12-05,1.432953953742981
|
||
|
|
MRK,1969-12-08,1.4279849529266357
|
||
|
|
MRK,1969-12-09,1.4362670183181763
|
||
|
|
MRK,1969-12-10,1.431298017501831
|
||
|
|
MRK,1969-12-11,1.4213579893112183
|
||
|
|
MRK,1969-12-12,1.4213579893112183
|
||
|
|
MRK,1969-12-15,1.4346109628677368
|
||
|
|
MRK,1969-12-16,1.439581036567688
|
||
|
|
MRK,1969-12-17,1.4346109628677368
|
||
|
|
MRK,1969-12-18,1.4843089580535889
|
||
|
|
MRK,1969-12-19,1.4942480325698853
|
||
|
|
MRK,1969-12-22,1.4942480325698853
|
||
|
|
MRK,1969-12-23,1.4793390035629272
|
||
|
|
MRK,1969-12-24,1.4876220226287842
|
||
|
|
MRK,1969-12-26,1.5091580152511597
|
||
|
|
MRK,1969-12-29,1.5108139514923096
|
||
|
|
MRK,1969-12-30,1.5008749961853027
|
||
|
|
MRK,1969-12-31,1.497560977935791
|
||
|
|
MRK,1970-01-02,1.4743690490722656
|
||
|
|
MRK,1970-01-05,1.4660860300064087
|
||
|
|
MRK,1970-01-06,1.4776819944381714
|
||
|
|
MRK,1970-01-07,1.4644299745559692
|
||
|
|
MRK,1970-01-08,1.4743690490722656
|
||
|
|
MRK,1970-01-09,1.4710559844970703
|
||
|
|
MRK,1970-01-12,1.4710559844970703
|
||
|
|
MRK,1970-01-13,1.4677430391311646
|
||
|
|
MRK,1970-01-14,1.4644299745559692
|
||
|
|
MRK,1970-01-15,1.4578030109405518
|
||
|
|
MRK,1970-01-16,1.4578030109405518
|
||
|
|
MRK,1970-01-19,1.4379240274429321
|
||
|
|
MRK,1970-01-20,1.447864055633545
|
||
|
|
MRK,1970-01-21,1.4578030109405518
|
||
|
|
MRK,1970-01-22,1.4511770009994507
|
||
|
|
MRK,1970-01-23,1.4445500373840332
|
||
|
|
MRK,1970-01-26,1.3849129676818848
|
||
|
|
MRK,1970-01-27,1.3915389776229858
|
||
|
|
MRK,1970-01-28,1.3683470487594604
|
||
|
|
MRK,1970-01-29,1.3517810106277466
|
||
|
|
MRK,1970-01-30,1.338528037071228
|
||
|
|
MRK,1970-02-02,1.358407974243164
|
||
|
|
MRK,1970-02-03,1.4511770009994507
|
||
|
|
MRK,1970-02-04,1.4114190340042114
|
||
|
|
MRK,1970-02-05,1.4279849529266357
|
||
|
|
MRK,1970-02-06,1.4114190340042114
|
||
|
|
MRK,1970-02-09,1.431298017501831
|
||
|
|
MRK,1970-02-10,1.4246710538864136
|
||
|
|
MRK,1970-02-11,1.431298017501831
|
||
|
|
MRK,1970-02-12,1.441236972808838
|
||
|
|
MRK,1970-02-13,1.4544899463653564
|
||
|
|
MRK,1970-02-16,1.4627729654312134
|
||
|
|
MRK,1970-02-17,1.4594600200653076
|
||
|
|
MRK,1970-02-18,1.4362670183181763
|
||
|
|
MRK,1970-02-19,1.4379240274429321
|
||
|
|
MRK,1970-02-20,1.4544899463653564
|
||
|
|
MRK,1970-02-24,1.4793390035629272
|
||
|
|
MRK,1970-02-25,1.4876220226287842
|
||
|
|
MRK,1970-02-26,1.4511770009994507
|
||
|
|
MRK,1970-02-27,1.4445500373840332
|
||
|
|
MRK,1970-03-02,1.4246710538864136
|
||
|
|
MRK,1970-03-03,1.4279849529266357
|
||
|
|
MRK,1970-03-04,1.4213579893112183
|
||
|
|
MRK,1970-03-05,1.4081050157546997
|
||
|
|
MRK,1970-03-06,1.4130749702453613
|
||
|
|
MRK,1970-03-09,1.4014790058135986
|
||
|
|
MRK,1970-03-10,1.3849129676818848
|
||
|
|
MRK,1970-03-11,1.3782869577407837
|
||
|
|
MRK,1970-03-12,1.3517810106277466
|
||
|
|
MRK,1970-03-13,1.3053970336914062
|
||
|
|
MRK,1970-03-16,1.2888309955596924
|
||
|
|
MRK,1970-03-17,1.2987699508666992
|
||
|
|
MRK,1970-03-18,1.3418420553207397
|
||
|
|
MRK,1970-03-19,1.3418420553207397
|
||
|
|
MRK,1970-03-20,1.308709979057312
|
||
|
|
MRK,1970-03-23,1.316992998123169
|
||
|
|
MRK,1970-03-24,1.338528037071228
|
||
|
|
MRK,1970-03-25,1.3782869577407837
|
||
|
|
MRK,1970-03-26,1.3782869577407837
|
||
|
|
MRK,1970-03-30,1.373317003250122
|
||
|
|
MRK,1970-03-31,1.3517810106277466
|
||
|
|
MRK,1970-04-01,1.3550939559936523
|
||
|
|
MRK,1970-04-02,1.3501249551773071
|
||
|
|
MRK,1970-04-03,1.3252760171890259
|
||
|
|
MRK,1970-04-06,1.3186490535736084
|
||
|
|
MRK,1970-04-07,1.32361900806427
|
||
|
|
MRK,1970-04-08,1.3550939559936523
|
||
|
|
MRK,1970-04-09,1.3285889625549316
|
||
|
|
MRK,1970-04-10,1.3269319534301758
|
||
|
|
MRK,1970-04-13,1.308709979057312
|
||
|
|
MRK,1970-04-14,1.3120230436325073
|
||
|
|
MRK,1970-04-15,1.3186490535736084
|
||
|
|
MRK,1970-04-16,1.2987699508666992
|
||
|
|
MRK,1970-04-17,1.2788909673690796
|
||
|
|
MRK,1970-04-20,1.2855169773101807
|
||
|
|
MRK,1970-04-21,1.2788909673690796
|
||
|
|
MRK,1970-04-22,1.265637993812561
|
||
|
|
MRK,1970-04-23,1.2275370359420776
|
||
|
|
MRK,1970-04-24,1.2374759912490845
|
||
|
|
MRK,1970-04-27,1.2457590103149414
|
||
|
|
MRK,1970-04-28,1.2358200550079346
|
||
|
|
MRK,1970-04-29,1.25901198387146
|
||
|
|
MRK,1970-04-30,1.2490719556808472
|
||
|
|
MRK,1970-05-01,1.2474160194396973
|
||
|
|
MRK,1970-05-04,1.2225669622421265
|
||
|
|
MRK,1970-05-05,1.2175970077514648
|
||
|
|
MRK,1970-05-06,1.2192540168762207
|
||
|
|
MRK,1970-05-07,1.2192540168762207
|
||
|
|
MRK,1970-05-08,1.2126270532608032
|
||
|
|
MRK,1970-05-11,1.2142839431762695
|
||
|
|
MRK,1970-05-12,1.215939998626709
|
||
|
|
MRK,1970-05-13,1.2026879787445068
|
||
|
|
MRK,1970-05-14,1.1910909414291382
|
||
|
|
MRK,1970-05-15,1.2043440341949463
|
||
|
|
MRK,1970-05-18,1.2026879787445068
|
||
|
|
MRK,1970-05-19,1.1811519861221313
|
||
|
|
MRK,1970-05-20,1.1529899835586548
|
||
|
|
MRK,1970-05-21,1.106605052947998
|
||
|
|
MRK,1970-05-22,1.1032919883728027
|
||
|
|
MRK,1970-05-25,1.0950089693069458
|
||
|
|
MRK,1970-05-26,1.0436550378799438
|
||
|
|
MRK,1970-05-27,1.0867259502410889
|
||
|
|
MRK,1970-05-28,1.1165449619293213
|
||
|
|
MRK,1970-05-29,1.1132320165634155
|
||
|
|
MRK,1970-06-01,1.136423945426941
|
||
|
|
MRK,1970-06-02,1.1529899835586548
|
||
|
|
MRK,1970-06-03,1.1712119579315186
|
||
|
|
MRK,1970-06-04,1.1529899835586548
|
||
|
|
MRK,1970-06-05,1.1480200290679932
|
||
|
|
MRK,1970-06-08,1.1662429571151733
|
||
|
|
MRK,1970-06-09,1.1794949769973755
|
||
|
|
MRK,1970-06-10,1.1712119579315186
|
||
|
|
MRK,1970-06-11,1.1447069644927979
|
||
|
|
MRK,1970-06-12,1.1447069644927979
|
||
|
|
MRK,1970-06-15,1.1612730026245117
|
||
|
|
MRK,1970-06-16,1.1977180242538452
|
||
|
|
MRK,1970-06-17,1.201030969619751
|
||
|
|
MRK,1970-06-18,1.215939998626709
|
||
|
|
MRK,1970-06-19,1.224223017692566
|
||
|
|
MRK,1970-06-22,1.2258800268173218
|
||
|
|
MRK,1970-06-23,1.1712119579315186
|
||
|
|
MRK,1970-06-24,1.1645859479904175
|
||
|
|
MRK,1970-06-25,1.1645859479904175
|
||
|
|
MRK,1970-06-26,1.1463630199432373
|
||
|
|
MRK,1970-06-29,1.136423945426941
|
||
|
|
MRK,1970-06-30,1.1546460390090942
|
||
|
|
MRK,1970-07-01,1.1662429571151733
|
||
|
|
MRK,1970-07-02,1.1529899835586548
|
||
|
|
MRK,1970-07-06,1.1380800008773804
|
||
|
|
MRK,1970-07-07,1.1463630199432373
|
||
|
|
MRK,1970-07-08,1.15630304813385
|
||
|
|
MRK,1970-07-09,1.1678990125656128
|
||
|
|
MRK,1970-07-10,1.1778390407562256
|
||
|
|
MRK,1970-07-13,1.1794949769973755
|
||
|
|
MRK,1970-07-14,1.1794949769973755
|
||
|
|
MRK,1970-07-15,1.1828089952468872
|
||
|
|
MRK,1970-07-16,1.192747950553894
|
||
|
|
MRK,1970-07-17,1.2308499813079834
|
||
|
|
MRK,1970-07-20,1.2325060367584229
|
||
|
|
MRK,1970-07-21,1.2258800268173218
|
||
|
|
MRK,1970-07-22,1.2126270532608032
|
||
|
|
MRK,1970-07-23,1.2126270532608032
|
||
|
|
MRK,1970-07-24,1.2192540168762207
|
||
|
|
MRK,1970-07-27,1.2192540168762207
|
||
|
|
MRK,1970-07-28,1.207656979560852
|
||
|
|
MRK,1970-07-29,1.106605052947998
|
||
|
|
MRK,1970-07-30,1.09169602394104
|
||
|
|
MRK,1970-07-31,1.0734729766845703
|
||
|
|
MRK,1970-08-03,1.0635340213775635
|
||
|
|
MRK,1970-08-04,1.1049489974975586
|
||
|
|
MRK,1970-08-05,1.1032919883728027
|
||
|
|
MRK,1970-08-06,1.099979043006897
|
||
|
|
MRK,1970-08-07,1.0734729766845703
|
||
|
|
MRK,1970-08-10,1.0651899576187134
|
||
|
|
MRK,1970-08-11,1.0469679832458496
|
||
|
|
MRK,1970-08-12,1.02708899974823
|
||
|
|
MRK,1970-08-13,0.9823610186576843
|
||
|
|
MRK,1970-08-14,0.9922999739646912
|
||
|
|
MRK,1970-08-17,1.0254319906234741
|
||
|
|
MRK,1970-08-18,1.0403410196304321
|
||
|
|
MRK,1970-08-19,1.0304019451141357
|
||
|
|
MRK,1970-08-20,1.0287450551986694
|
||
|
|
MRK,1970-08-21,1.0436550378799438
|
||
|
|
MRK,1970-08-24,1.050281047821045
|
||
|
|
MRK,1970-08-25,1.0602209568023682
|
||
|
|
MRK,1970-08-26,1.0602209568023682
|
||
|
|
MRK,1970-08-27,1.056907057762146
|
||
|
|
MRK,1970-08-28,1.0453109741210938
|
||
|
|
MRK,1970-08-31,1.0602209568023682
|
||
|
|
MRK,1970-09-01,1.0535939931869507
|
||
|
|
MRK,1970-09-02,1.0635340213775635
|
||
|
|
MRK,1970-09-03,1.09335196018219
|
||
|
|
MRK,1970-09-04,1.106605052947998
|
||
|
|
MRK,1970-09-08,1.106605052947998
|
||
|
|
MRK,1970-09-09,1.0867259502410889
|
||
|
|
MRK,1970-09-10,1.0983220338821411
|
||
|
|
MRK,1970-09-11,1.1049489974975586
|
||
|
|
MRK,1970-09-14,1.106605052947998
|
||
|
|
MRK,1970-09-15,1.083413004875183
|
||
|
|
MRK,1970-09-16,1.1132320165634155
|
||
|
|
MRK,1970-09-17,1.1182010173797607
|
||
|
|
MRK,1970-09-18,1.1264840364456177
|
||
|
|
MRK,1970-09-21,1.1215150356292725
|
||
|
|
MRK,1970-09-22,1.136423945426941
|
||
|
|
MRK,1970-09-23,1.1629290580749512
|
||
|
|
MRK,1970-09-24,1.157960057258606
|
||
|
|
MRK,1970-09-25,1.15630304813385
|
||
|
|
MRK,1970-09-28,1.1596159934997559
|
||
|
|
MRK,1970-09-29,1.151332974433899
|
||
|
|
MRK,1970-09-30,1.1728689670562744
|
||
|
|
MRK,1970-10-01,1.1596159934997559
|
||
|
|
MRK,1970-10-02,1.1761820316314697
|
||
|
|
MRK,1970-10-05,1.1844650506973267
|
||
|
|
MRK,1970-10-06,1.2026879787445068
|
||
|
|
MRK,1970-10-07,1.2026879787445068
|
||
|
|
MRK,1970-10-08,1.192747950553894
|
||
|
|
MRK,1970-10-09,1.192747950553894
|
||
|
|
MRK,1970-10-12,1.1596159934997559
|
||
|
|
MRK,1970-10-13,1.1612730026245117
|
||
|
|
MRK,1970-10-14,1.1529899835586548
|
||
|
|
MRK,1970-10-15,1.15630304813385
|
||
|
|
MRK,1970-10-16,1.1397370100021362
|
||
|
|
MRK,1970-10-19,1.1463630199432373
|
||
|
|
MRK,1970-10-20,1.1480200290679932
|
||
|
|
MRK,1970-10-21,1.1728689670562744
|
||
|
|
MRK,1970-10-22,1.149677038192749
|
||
|
|
MRK,1970-10-23,1.1629290580749512
|
||
|
|
MRK,1970-10-26,1.15630304813385
|
||
|
|
MRK,1970-10-27,1.1480200290679932
|
||
|
|
MRK,1970-10-28,1.1480200290679932
|
||
|
|
MRK,1970-10-29,1.1546460390090942
|
||
|
|
MRK,1970-10-30,1.1596159934997559
|
||
|
|
MRK,1970-11-02,1.1662429571151733
|
||
|
|
MRK,1970-11-03,1.1794949769973755
|
||
|
|
MRK,1970-11-04,1.186121940612793
|
||
|
|
MRK,1970-11-05,1.192747950553894
|
||
|
|
MRK,1970-11-06,1.1960610151290894
|
||
|
|
MRK,1970-11-09,1.1993739604949951
|
||
|
|
MRK,1970-11-10,1.192747950553894
|
||
|
|
MRK,1970-11-11,1.186121940612793
|
||
|
|
MRK,1970-11-12,1.1794949769973755
|
||
|
|
MRK,1970-11-13,1.1712119579315186
|
||
|
|
MRK,1970-11-16,1.1761820316314697
|
||
|
|
MRK,1970-11-17,1.1761820316314697
|
||
|
|
MRK,1970-11-18,1.1712119579315186
|
||
|
|
MRK,1970-11-19,1.1712119579315186
|
||
|
|
MRK,1970-11-20,1.1662429571151733
|
||
|
|
MRK,1970-11-23,1.1662429571151733
|
||
|
|
MRK,1970-11-24,1.1695560216903687
|
||
|
|
MRK,1970-11-25,1.1662429571151733
|
||
|
|
MRK,1970-11-27,1.1662429571151733
|
||
|
|
MRK,1970-11-30,1.1728689670562744
|
||
|
|
MRK,1970-12-01,1.1678990125656128
|
||
|
|
MRK,1970-12-02,1.1728689670562744
|
||
|
|
MRK,1970-12-03,1.1977180242538452
|
||
|
|
MRK,1970-12-04,1.2175970077514648
|
||
|
|
MRK,1970-12-07,1.215939998626709
|
||
|
|
MRK,1970-12-08,1.2457590103149414
|
||
|
|
MRK,1970-12-09,1.2474160194396973
|
||
|
|
MRK,1970-12-10,1.2407890558242798
|
||
|
|
MRK,1970-12-11,1.2457590103149414
|
||
|
|
MRK,1970-12-14,1.2341630458831787
|
||
|
|
MRK,1970-12-15,1.2325060367584229
|
||
|
|
MRK,1970-12-16,1.2308499813079834
|
||
|
|
MRK,1970-12-17,1.242445945739746
|
||
|
|
MRK,1970-12-18,1.2325060367584229
|
||
|
|
MRK,1970-12-21,1.2325060367584229
|
||
|
|
MRK,1970-12-22,1.2308499813079834
|
||
|
|
MRK,1970-12-23,1.2325060367584229
|
||
|
|
MRK,1970-12-24,1.2341630458831787
|
||
|
|
MRK,1970-12-28,1.244102954864502
|
||
|
|
MRK,1970-12-29,1.2623250484466553
|
||
|
|
MRK,1970-12-30,1.2904870510101318
|
||
|
|
MRK,1970-12-31,1.3120230436325073
|
||
|
|
MRK,1971-01-04,1.25901198387146
|
||
|
|
MRK,1971-01-05,1.25901198387146
|
||
|
|
MRK,1971-01-06,1.25901198387146
|
||
|
|
MRK,1971-01-07,1.2606680393218994
|
||
|
|
MRK,1971-01-08,1.25901198387146
|
||
|
|
MRK,1971-01-11,1.2606680393218994
|
||
|
|
MRK,1971-01-12,1.2689510583877563
|
||
|
|
MRK,1971-01-13,1.2689510583877563
|
||
|
|
MRK,1971-01-14,1.2755780220031738
|
||
|
|
MRK,1971-01-15,1.2904870510101318
|
||
|
|
MRK,1971-01-18,1.273921012878418
|
||
|
|
MRK,1971-01-19,1.2788909673690796
|
||
|
|
MRK,1971-01-20,1.2888309955596924
|
||
|
|
MRK,1971-01-21,1.2987699508666992
|
||
|
|
MRK,1971-01-22,1.3053970336914062
|
||
|
|
MRK,1971-01-25,1.2954570055007935
|
||
|
|
MRK,1971-01-26,1.2954570055007935
|
||
|
|
MRK,1971-01-27,1.2755780220031738
|
||
|
|
MRK,1971-01-28,1.2722649574279785
|
||
|
|
MRK,1971-01-29,1.2623250484466553
|
||
|
|
MRK,1971-02-01,1.25901198387146
|
||
|
|
MRK,1971-02-02,1.2788909673690796
|
||
|
|
MRK,1971-02-03,1.2722649574279785
|
||
|
|
MRK,1971-02-04,1.2888309955596924
|
||
|
|
MRK,1971-02-05,1.2954570055007935
|
||
|
|
MRK,1971-02-08,1.2921439409255981
|
||
|
|
MRK,1971-02-09,1.2987699508666992
|
||
|
|
MRK,1971-02-10,1.3269319534301758
|
||
|
|
MRK,1971-02-11,1.3252760171890259
|
||
|
|
MRK,1971-02-12,1.3120230436325073
|
||
|
|
MRK,1971-02-16,1.2987699508666992
|
||
|
|
MRK,1971-02-17,1.3020830154418945
|
||
|
|
MRK,1971-02-18,1.3037400245666504
|
||
|
|
MRK,1971-02-19,1.2871739864349365
|
||
|
|
MRK,1971-02-22,1.2639820575714111
|
||
|
|
MRK,1971-02-23,1.2755780220031738
|
||
|
|
MRK,1971-02-24,1.2623250484466553
|
||
|
|
MRK,1971-02-25,1.2755780220031738
|
||
|
|
MRK,1971-02-26,1.2755780220031738
|
||
|
|
MRK,1971-03-01,1.2772339582443237
|
||
|
|
MRK,1971-03-02,1.265637993812561
|
||
|
|
MRK,1971-03-03,1.2623250484466553
|
||
|
|
MRK,1971-03-04,1.2689510583877563
|
||
|
|
MRK,1971-03-05,1.265637993812561
|
||
|
|
MRK,1971-03-08,1.2639820575714111
|
||
|
|
MRK,1971-03-09,1.25901198387146
|
||
|
|
MRK,1971-03-10,1.25901198387146
|
||
|
|
MRK,1971-03-11,1.2623250484466553
|
||
|
|
MRK,1971-03-12,1.2706079483032227
|
||
|
|
MRK,1971-03-15,1.2921439409255981
|
||
|
|
MRK,1971-03-16,1.3120230436325073
|
||
|
|
MRK,1971-03-17,1.315335988998413
|
||
|
|
MRK,1971-03-18,1.3219619989395142
|
||
|
|
MRK,1971-03-19,1.316992998123169
|
||
|
|
MRK,1971-03-22,1.3269319534301758
|
||
|
|
MRK,1971-03-23,1.3252760171890259
|
||
|
|
MRK,1971-03-24,1.315335988998413
|
||
|
|
MRK,1971-03-25,1.3103660345077515
|
||
|
|
MRK,1971-03-26,1.2987699508666992
|
||
|
|
MRK,1971-03-29,1.3070529699325562
|
||
|
|
MRK,1971-03-30,1.338528037071228
|
||
|
|
MRK,1971-03-31,1.3269319534301758
|
||
|
|
MRK,1971-04-01,1.3335590362548828
|
||
|
|
MRK,1971-04-02,1.3451550006866455
|
||
|
|
MRK,1971-04-05,1.338528037071228
|
||
|
|
MRK,1971-04-06,1.3418420553207397
|
||
|
|
MRK,1971-04-07,1.330245018005371
|
||
|
|
MRK,1971-04-08,1.315335988998413
|
||
|
|
MRK,1971-04-12,1.3252760171890259
|
||
|
|
MRK,1971-04-13,1.3368719816207886
|
||
|
|
MRK,1971-04-14,1.3550939559936523
|
||
|
|
MRK,1971-04-15,1.3352149724960327
|
||
|
|
MRK,1971-04-16,1.3434979915618896
|
||
|
|
MRK,1971-04-19,1.3517810106277466
|
||
|
|
MRK,1971-04-20,1.3335590362548828
|
||
|
|
MRK,1971-04-21,1.3352149724960327
|
||
|
|
MRK,1971-04-22,1.3335590362548828
|
||
|
|
MRK,1971-04-23,1.32361900806427
|
||
|
|
MRK,1971-04-26,1.3186490535736084
|
||
|
|
MRK,1971-04-27,1.3451550006866455
|
||
|
|
MRK,1971-04-28,1.3451550006866455
|
||
|
|
MRK,1971-04-29,1.3650339841842651
|
||
|
|
MRK,1971-04-30,1.3749730587005615
|
||
|
|
MRK,1971-05-03,1.4014790058135986
|
||
|
|
MRK,1971-05-04,1.4279849529266357
|
||
|
|
MRK,1971-05-05,1.4279849529266357
|
||
|
|
MRK,1971-05-06,1.4561469554901123
|
||
|
|
MRK,1971-05-07,1.447864055633545
|
||
|
|
MRK,1971-05-10,1.447864055633545
|
||
|
|
MRK,1971-05-11,1.4578030109405518
|
||
|
|
MRK,1971-05-12,1.4611159563064575
|
||
|
|
MRK,1971-05-13,1.4495199918746948
|
||
|
|
MRK,1971-05-14,1.441236972808838
|
||
|
|
MRK,1971-05-17,1.4114190340042114
|
||
|
|
MRK,1971-05-18,1.4047919511795044
|
||
|
|
MRK,1971-05-19,1.4213579893112183
|
||
|
|
MRK,1971-05-20,1.4180450439453125
|
||
|
|
MRK,1971-05-21,1.4081050157546997
|
||
|
|
MRK,1971-05-24,1.3948529958724976
|
||
|
|
MRK,1971-05-25,1.3782869577407837
|
||
|
|
MRK,1971-05-26,1.3749730587005615
|
||
|
|
MRK,1971-05-27,1.373317003250122
|
||
|
|
MRK,1971-05-28,1.3782869577407837
|
||
|
|
MRK,1971-06-01,1.3749730587005615
|
||
|
|
MRK,1971-06-02,1.3849129676818848
|
||
|
|
MRK,1971-06-03,1.3998219966888428
|
||
|
|
MRK,1971-06-04,1.3948529958724976
|
||
|
|
MRK,1971-06-07,1.3981659412384033
|
||
|
|
MRK,1971-06-08,1.38822603225708
|
||
|
|
MRK,1971-06-09,1.381600022315979
|
||
|
|
MRK,1971-06-10,1.3749730587005615
|
||
|
|
MRK,1971-06-11,1.3683470487594604
|
||
|
|
MRK,1971-06-14,1.3650339841842651
|
||
|
|
MRK,1971-06-15,1.3650339841842651
|
||
|
|
MRK,1971-06-16,1.3617210388183594
|
||
|
|
MRK,1971-06-17,1.3550939559936523
|
||
|
|
MRK,1971-06-18,1.338528037071228
|
||
|
|
MRK,1971-06-21,1.338528037071228
|
||
|
|
MRK,1971-06-22,1.338528037071228
|
||
|
|
MRK,1971-06-23,1.358407974243164
|
||
|
|
MRK,1971-06-24,1.3352149724960327
|
||
|
|
MRK,1971-06-25,1.3434979915618896
|
||
|
|
MRK,1971-06-28,1.3219619989395142
|
||
|
|
MRK,1971-06-29,1.3352149724960327
|
||
|
|
MRK,1971-06-30,1.3501249551773071
|
||
|
|
MRK,1971-07-01,1.3418420553207397
|
||
|
|
MRK,1971-07-02,1.3252760171890259
|
||
|
|
MRK,1971-07-06,1.316992998123169
|
||
|
|
MRK,1971-07-07,1.3451550006866455
|
||
|
|
MRK,1971-07-08,1.3451550006866455
|
||
|
|
MRK,1971-07-09,1.3484679460525513
|
||
|
|
MRK,1971-07-12,1.346811056137085
|
||
|
|
MRK,1971-07-13,1.3517810106277466
|
||
|
|
MRK,1971-07-14,1.3517810106277466
|
||
|
|
MRK,1971-07-15,1.3567509651184082
|
||
|
|
MRK,1971-07-16,1.3633769750595093
|
||
|
|
MRK,1971-07-19,1.3600640296936035
|
||
|
|
MRK,1971-07-20,1.373317003250122
|
||
|
|
MRK,1971-07-21,1.3915389776229858
|
||
|
|
MRK,1971-07-22,1.3849129676818848
|
||
|
|
MRK,1971-07-23,1.389883041381836
|
||
|
|
MRK,1971-07-26,1.3931959867477417
|
||
|
|
MRK,1971-07-27,1.3849129676818848
|
||
|
|
MRK,1971-07-28,1.3849129676818848
|
||
|
|
MRK,1971-07-29,1.3782869577407837
|
||
|
|
MRK,1971-07-30,1.3617210388183594
|
||
|
|
MRK,1971-08-02,1.3782869577407837
|
||
|
|
MRK,1971-08-03,1.3451550006866455
|
||
|
|
MRK,1971-08-04,1.3451550006866455
|
||
|
|
MRK,1971-08-05,1.3567509651184082
|
||
|
|
MRK,1971-08-06,1.338528037071228
|
||
|
|
MRK,1971-08-09,1.331902027130127
|
||
|
|
MRK,1971-08-10,1.3434979915618896
|
||
|
|
MRK,1971-08-11,1.331902027130127
|
||
|
|
MRK,1971-08-12,1.3368719816207886
|
||
|
|
MRK,1971-08-13,1.3219619989395142
|
||
|
|
MRK,1971-08-16,1.358407974243164
|
||
|
|
MRK,1971-08-17,1.3617210388183594
|
||
|
|
MRK,1971-08-18,1.3749730587005615
|
||
|
|
MRK,1971-08-19,1.3716599941253662
|
||
|
|
MRK,1971-08-20,1.389883041381836
|
||
|
|
MRK,1971-08-23,1.431298017501831
|
||
|
|
MRK,1971-08-24,1.4279849529266357
|
||
|
|
MRK,1971-08-25,1.447864055633545
|
||
|
|
MRK,1971-08-26,1.4544899463653564
|
||
|
|
MRK,1971-08-27,1.4578030109405518
|
||
|
|
MRK,1971-08-30,1.4428939819335938
|
||
|
|
MRK,1971-08-31,1.4197020530700684
|
||
|
|
MRK,1971-09-01,1.4445500373840332
|
||
|
|
MRK,1971-09-02,1.4561469554901123
|
||
|
|
MRK,1971-09-03,1.5108139514923096
|
||
|
|
MRK,1971-09-07,1.49093496799469
|
||
|
|
MRK,1971-09-08,1.4776819944381714
|
||
|
|
MRK,1971-09-09,1.4710559844970703
|
||
|
|
MRK,1971-09-10,1.4578030109405518
|
||
|
|
MRK,1971-09-13,1.446207046508789
|
||
|
|
MRK,1971-09-14,1.4379240274429321
|
||
|
|
MRK,1971-09-15,1.4544899463653564
|
||
|
|
MRK,1971-09-16,1.4710559844970703
|
||
|
|
MRK,1971-09-17,1.49093496799469
|
||
|
|
MRK,1971-09-20,1.49093496799469
|
||
|
|
MRK,1971-09-21,1.4925919771194458
|
||
|
|
MRK,1971-09-22,1.4776819944381714
|
||
|
|
MRK,1971-09-23,1.480996012687683
|
||
|
|
MRK,1971-09-24,1.482651948928833
|
||
|
|
MRK,1971-09-27,1.4627729654312134
|
||
|
|
MRK,1971-09-28,1.4743690490722656
|
||
|
|
MRK,1971-09-29,1.4710559844970703
|
||
|
|
MRK,1971-09-30,1.4876220226287842
|
||
|
|
MRK,1971-10-01,1.4843089580535889
|
||
|
|
MRK,1971-10-04,1.4843089580535889
|
||
|
|
MRK,1971-10-05,1.48927903175354
|
||
|
|
MRK,1971-10-06,1.5141270160675049
|
||
|
|
MRK,1971-10-07,1.5207539796829224
|
||
|
|
MRK,1971-10-08,1.5290369987487793
|
||
|
|
MRK,1971-10-11,1.5273799896240234
|
||
|
|
MRK,1971-10-12,1.5273799896240234
|
||
|
|
MRK,1971-10-13,1.547258973121643
|
||
|
|
MRK,1971-10-14,1.5456030368804932
|
||
|
|
MRK,1971-10-15,1.5306930541992188
|
||
|
|
MRK,1971-10-18,1.49093496799469
|
||
|
|
MRK,1971-10-19,1.5108139514923096
|
||
|
|
MRK,1971-10-20,1.4710559844970703
|
||
|
|
MRK,1971-10-21,1.4743690490722656
|
||
|
|
MRK,1971-10-22,1.4710559844970703
|
||
|
|
MRK,1971-10-25,1.4710559844970703
|
||
|
|
MRK,1971-10-26,1.4578030109405518
|
||
|
|
MRK,1971-10-27,1.4644299745559692
|
||
|
|
MRK,1971-10-28,1.4876220226287842
|
||
|
|
MRK,1971-10-29,1.5224100351333618
|
||
|
|
MRK,1971-11-01,1.5008749961853027
|
||
|
|
MRK,1971-11-02,1.497560977935791
|
||
|
|
MRK,1971-11-03,1.5157840251922607
|
||
|
|
MRK,1971-11-04,1.5174410343170166
|
||
|
|
MRK,1971-11-05,1.5306930541992188
|
||
|
|
MRK,1971-11-08,1.5290369987487793
|
||
|
|
MRK,1971-11-09,1.548915982246399
|
||
|
|
MRK,1971-11-10,1.563825011253357
|
||
|
|
MRK,1971-11-11,1.5075010061264038
|
||
|
|
MRK,1971-11-12,1.4776819944381714
|
||
|
|
MRK,1971-11-15,1.48927903175354
|
||
|
|
MRK,1971-11-16,1.480996012687683
|
||
|
|
MRK,1971-11-17,1.5174410343170166
|
||
|
|
MRK,1971-11-18,1.5273799896240234
|
||
|
|
MRK,1971-11-19,1.5273799896240234
|
||
|
|
MRK,1971-11-22,1.49093496799469
|
||
|
|
MRK,1971-11-23,1.4743690490722656
|
||
|
|
MRK,1971-11-24,1.4710559844970703
|
||
|
|
MRK,1971-11-26,1.5075010061264038
|
||
|
|
MRK,1971-11-29,1.5373200178146362
|
||
|
|
MRK,1971-11-30,1.5621689558029175
|
||
|
|
MRK,1971-12-01,1.5654820203781128
|
||
|
|
MRK,1971-12-02,1.5886739492416382
|
||
|
|
MRK,1971-12-03,1.6035840511322021
|
||
|
|
MRK,1971-12-06,1.6102099418640137
|
||
|
|
MRK,1971-12-07,1.6118669509887695
|
||
|
|
MRK,1971-12-08,1.6267759799957275
|
||
|
|
MRK,1971-12-09,1.6035840511322021
|
||
|
|
MRK,1971-12-10,1.6151800155639648
|
||
|
|
MRK,1971-12-13,1.6102099418640137
|
||
|
|
MRK,1971-12-14,1.613523006439209
|
||
|
|
MRK,1971-12-15,1.6300890445709229
|
||
|
|
MRK,1971-12-16,1.6334019899368286
|
||
|
|
MRK,1971-12-17,1.679787039756775
|
||
|
|
MRK,1971-12-20,1.7327979803085327
|
||
|
|
MRK,1971-12-21,1.72285795211792
|
||
|
|
MRK,1971-12-22,1.6897259950637817
|
||
|
|
MRK,1971-12-23,1.663221001625061
|
||
|
|
MRK,1971-12-27,1.6499680280685425
|
||
|
|
MRK,1971-12-28,1.6433420181274414
|
||
|
|
MRK,1971-12-29,1.6234630346298218
|
||
|
|
MRK,1971-12-30,1.6334019899368286
|
||
|
|
MRK,1971-12-31,1.6433420181274414
|
||
|
|
MRK,1972-01-03,1.6599080562591553
|
||
|
|
MRK,1972-01-04,1.6963529586791992
|
||
|
|
MRK,1972-01-05,1.7162319421768188
|
||
|
|
MRK,1972-01-06,1.7112619876861572
|
||
|
|
MRK,1972-01-07,1.712918996810913
|
||
|
|
MRK,1972-01-10,1.7046359777450562
|
||
|
|
MRK,1972-01-11,1.7195450067520142
|
||
|
|
MRK,1972-01-12,1.7096060514450073
|
||
|
|
MRK,1972-01-13,1.6897259950637817
|
||
|
|
MRK,1972-01-14,1.6946959495544434
|
||
|
|
MRK,1972-01-17,1.7029789686203003
|
||
|
|
MRK,1972-01-18,1.7096060514450073
|
||
|
|
MRK,1972-01-19,1.6963529586791992
|
||
|
|
MRK,1972-01-20,1.663221001625061
|
||
|
|
MRK,1972-01-21,1.663221001625061
|
||
|
|
MRK,1972-01-24,1.663221001625061
|
||
|
|
MRK,1972-01-25,1.6930400133132935
|
||
|
|
MRK,1972-01-26,1.6897259950637817
|
||
|
|
MRK,1972-01-27,1.7162319421768188
|
||
|
|
MRK,1972-01-28,1.7261719703674316
|
||
|
|
MRK,1972-01-31,1.72285795211792
|
||
|
|
MRK,1972-02-01,1.727828025817871
|
||
|
|
MRK,1972-02-02,1.7758690118789673
|
||
|
|
MRK,1972-02-03,1.8123140335083008
|
||
|
|
MRK,1972-02-04,1.8189409971237183
|
||
|
|
MRK,1972-02-07,1.779183030128479
|
||
|
|
MRK,1972-02-08,1.7824959754943848
|
||
|
|
MRK,1972-02-09,1.8090009689331055
|
||
|
|
MRK,1972-02-10,1.7924350500106812
|
||
|
|
MRK,1972-02-11,1.7924350500106812
|
||
|
|
MRK,1972-02-14,1.7758690118789673
|
||
|
|
MRK,1972-02-15,1.7891219854354858
|
||
|
|
MRK,1972-02-16,1.78580904006958
|
||
|
|
MRK,1972-02-17,1.8023749589920044
|
||
|
|
MRK,1972-02-18,1.7974050045013428
|
||
|
|
MRK,1972-02-22,1.7659300565719604
|
||
|
|
MRK,1972-02-23,1.7692430019378662
|
||
|
|
MRK,1972-02-24,1.7957489490509033
|
||
|
|
MRK,1972-02-25,1.787466049194336
|
||
|
|
MRK,1972-02-28,1.7493640184402466
|
||
|
|
MRK,1972-02-29,1.7692430019378662
|
||
|
|
MRK,1972-03-01,1.7775260210037231
|
||
|
|
MRK,1972-03-02,1.7841520309448242
|
||
|
|
MRK,1972-03-03,1.8023749589920044
|
||
|
|
MRK,1972-03-06,1.8205970525741577
|
||
|
|
MRK,1972-03-07,1.828879952430725
|
||
|
|
MRK,1972-03-08,1.8239109516143799
|
||
|
|
MRK,1972-03-09,1.8172839879989624
|
||
|
|
MRK,1972-03-10,1.8156280517578125
|
||
|
|
MRK,1972-03-13,1.8056880235671997
|
||
|
|
MRK,1972-03-14,1.8205970525741577
|
||
|
|
MRK,1972-03-15,1.8189409971237183
|
||
|
|
MRK,1972-03-16,1.8139710426330566
|
||
|
|
MRK,1972-03-17,1.8255670070648193
|
||
|
|
MRK,1972-03-20,1.8421330451965332
|
||
|
|
MRK,1972-03-21,1.845445990562439
|
||
|
|
MRK,1972-03-22,1.8620120286941528
|
||
|
|
MRK,1972-03-23,1.8553860187530518
|
||
|
|
MRK,1972-03-24,1.8421330451965332
|
||
|
|
MRK,1972-03-27,1.8586989641189575
|
||
|
|
MRK,1972-03-28,1.8620120286941528
|
||
|
|
MRK,1972-03-29,1.845445990562439
|
||
|
|
MRK,1972-03-30,1.8404769897460938
|
||
|
|
MRK,1972-04-03,1.8553860187530518
|
||
|
|
MRK,1972-04-04,1.8586989641189575
|
||
|
|
MRK,1972-04-05,1.895143985748291
|
||
|
|
MRK,1972-04-06,1.9183369874954224
|
||
|
|
MRK,1972-04-07,1.9216500520706177
|
||
|
|
MRK,1972-04-10,1.9150229692459106
|
||
|
|
MRK,1972-04-11,1.9249629974365234
|
||
|
|
MRK,1972-04-12,1.9349019527435303
|
||
|
|
MRK,1972-04-13,1.9580949544906616
|
||
|
|
MRK,1972-04-14,1.9498120546340942
|
||
|
|
MRK,1972-04-17,1.9580949544906616
|
||
|
|
MRK,1972-04-18,1.9746609926223755
|
||
|
|
MRK,1972-04-19,1.946498990058899
|
||
|
|
MRK,1972-04-20,1.9349019527435303
|
||
|
|
MRK,1972-04-21,1.9547820091247559
|
||
|
|
MRK,1972-04-24,1.9431849718093872
|
||
|
|
MRK,1972-04-25,1.9282759428024292
|
||
|
|
MRK,1972-04-26,1.9150229692459106
|
||
|
|
MRK,1972-04-27,1.9216500520706177
|
||
|
|
MRK,1972-04-28,1.9249629974365234
|
||
|
|
MRK,1972-05-01,1.8686389923095703
|
||
|
|
MRK,1972-05-02,1.8785779476165771
|
||
|
|
MRK,1972-05-03,1.8487600088119507
|
||
|
|
MRK,1972-05-04,1.8404769897460938
|
||
|
|
MRK,1972-05-05,1.8686389923095703
|
||
|
|
MRK,1972-05-08,1.8553860187530518
|
||
|
|
MRK,1972-05-09,1.828879952430725
|
||
|
|
MRK,1972-05-10,1.845445990562439
|
||
|
|
MRK,1972-05-11,1.845445990562439
|
||
|
|
MRK,1972-05-12,1.8355070352554321
|
||
|
|
MRK,1972-05-15,1.8421330451965332
|
||
|
|
MRK,1972-05-16,1.8355070352554321
|
||
|
|
MRK,1972-05-17,1.8471029996871948
|
||
|
|
MRK,1972-05-18,1.8686389923095703
|
||
|
|
MRK,1972-05-19,1.9282759428024292
|
||
|
|
MRK,1972-05-22,1.9415290355682373
|
||
|
|
MRK,1972-05-23,1.9349019527435303
|
||
|
|
MRK,1972-05-24,1.9547820091247559
|
||
|
|
MRK,1972-05-25,1.9514679908752441
|
||
|
|
MRK,1972-05-26,1.9415290355682373
|
||
|
|
MRK,1972-05-30,1.9547820091247559
|
||
|
|
MRK,1972-05-31,1.938215970993042
|
||
|
|
MRK,1972-06-01,1.9415290355682373
|
||
|
|
MRK,1972-06-02,1.9083969593048096
|
||
|
|
MRK,1972-06-05,1.8984570503234863
|
||
|
|
MRK,1972-06-06,1.8752650022506714
|
||
|
|
MRK,1972-06-07,1.8785779476165771
|
||
|
|
MRK,1972-06-08,1.8918310403823853
|
||
|
|
MRK,1972-06-09,1.8852050304412842
|
||
|
|
MRK,1972-06-12,1.8620120286941528
|
||
|
|
MRK,1972-06-13,1.8553860187530518
|
||
|
|
MRK,1972-06-14,1.8653249740600586
|
||
|
|
MRK,1972-06-15,1.8818910121917725
|
||
|
|
MRK,1972-06-16,1.8719520568847656
|
||
|
|
MRK,1972-06-19,1.8653249740600586
|
||
|
|
MRK,1972-06-20,1.9050840139389038
|
||
|
|
MRK,1972-06-21,1.944841980934143
|
||
|
|
MRK,1972-06-22,1.9349019527435303
|
||
|
|
MRK,1972-06-23,1.9415290355682373
|
||
|
|
MRK,1972-06-26,1.961408019065857
|
||
|
|
MRK,1972-06-27,1.9746609926223755
|
||
|
|
MRK,1972-06-28,2.030985116958618
|
||
|
|
MRK,1972-06-29,2.067430019378662
|
||
|
|
MRK,1972-06-30,2.0608038902282715
|
||
|
|
MRK,1972-07-03,2.0541770458221436
|
||
|
|
MRK,1972-07-05,2.1336939334869385
|
||
|
|
MRK,1972-07-06,2.163512945175171
|
||
|
|
MRK,1972-07-07,2.199958086013794
|
||
|
|
MRK,1972-07-10,2.166826009750366
|
||
|
|
MRK,1972-07-11,2.1336939334869385
|
||
|
|
MRK,1972-07-12,2.1138150691986084
|
||
|
|
MRK,1972-07-13,2.047550916671753
|
||
|
|
MRK,1972-07-14,2.087308883666992
|
||
|
|
MRK,1972-07-17,2.0608038902282715
|
||
|
|
MRK,1972-07-18,2.067430019378662
|
||
|
|
MRK,1972-07-19,2.0541770458221436
|
||
|
|
MRK,1972-07-20,2.0442380905151367
|
||
|
|
MRK,1972-07-21,2.0508639812469482
|
||
|
|
MRK,1972-07-24,2.057490110397339
|
||
|
|
MRK,1972-07-25,2.093935966491699
|
||
|
|
MRK,1972-07-26,2.176764965057373
|
||
|
|
MRK,1972-07-27,2.1900179386138916
|
||
|
|
MRK,1972-07-28,2.2264630794525146
|
||
|
|
MRK,1972-07-31,2.239716053009033
|
||
|
|
MRK,1972-08-01,2.236402988433838
|
||
|
|
MRK,1972-08-02,2.236402988433838
|
||
|
|
MRK,1972-08-03,2.266221046447754
|
||
|
|
MRK,1972-08-04,2.3126060962677
|
||
|
|
MRK,1972-08-07,2.2861011028289795
|
||
|
|
MRK,1972-08-08,2.2463419437408447
|
||
|
|
MRK,1972-08-09,2.2463419437408447
|
||
|
|
MRK,1972-08-10,2.233088970184326
|
||
|
|
MRK,1972-08-11,2.2264630794525146
|
||
|
|
MRK,1972-08-14,2.2463419437408447
|
||
|
|
MRK,1972-08-15,2.2529690265655518
|
||
|
|
MRK,1972-08-16,2.233088970184326
|
||
|
|
MRK,1972-08-17,2.213210105895996
|
||
|
|
MRK,1972-08-18,2.213210105895996
|
||
|
|
MRK,1972-08-21,2.166826009750366
|
||
|
|
MRK,1972-08-22,2.160198926925659
|
||
|
|
MRK,1972-08-23,2.1734519004821777
|
||
|
|
MRK,1972-08-24,2.176764965057373
|
||
|
|
MRK,1972-08-25,2.1303811073303223
|
||
|
|
MRK,1972-08-28,2.0608038902282715
|
||
|
|
MRK,1972-08-29,2.0806829929351807
|
||
|
|
MRK,1972-08-30,2.12044095993042
|
||
|
|
MRK,1972-08-31,2.166826009750366
|
||
|
|
MRK,1972-09-01,2.163512945175171
|
||
|
|
MRK,1972-09-05,2.1734519004821777
|
||
|
|
MRK,1972-09-06,2.166826009750366
|
||
|
|
MRK,1972-09-07,2.18339204788208
|
||
|
|
MRK,1972-09-08,2.199958086013794
|
||
|
|
MRK,1972-09-11,2.163512945175171
|
||
|
|
MRK,1972-09-12,2.1436328887939453
|
||
|
|
MRK,1972-09-13,2.146946907043457
|
||
|
|
MRK,1972-09-14,2.160198926925659
|
||
|
|
MRK,1972-09-15,2.140320062637329
|
||
|
|
MRK,1972-09-18,2.160198926925659
|
||
|
|
MRK,1972-09-19,2.1535730361938477
|
||
|
|
MRK,1972-09-20,2.146946907043457
|
||
|
|
MRK,1972-09-21,2.1436328887939453
|
||
|
|
MRK,1972-09-22,2.140320062637329
|
||
|
|
MRK,1972-09-25,2.12044095993042
|
||
|
|
MRK,1972-09-26,2.12044095993042
|
||
|
|
MRK,1972-09-27,2.1270670890808105
|
||
|
|
MRK,1972-09-28,2.1502599716186523
|
||
|
|
MRK,1972-09-29,2.1734519004821777
|
||
|
|
MRK,1972-10-02,2.140320062637329
|
||
|
|
MRK,1972-10-03,2.1734519004821777
|
||
|
|
MRK,1972-10-04,2.193331003189087
|
||
|
|
MRK,1972-10-05,2.1336939334869385
|
||
|
|
MRK,1972-10-06,2.1800780296325684
|
||
|
|
MRK,1972-10-09,2.146946907043457
|
||
|
|
MRK,1972-10-10,2.1535730361938477
|
||
|
|
MRK,1972-10-11,2.1436328887939453
|
||
|
|
MRK,1972-10-12,2.166826009750366
|
||
|
|
MRK,1972-10-13,2.160198926925659
|
||
|
|
MRK,1972-10-16,2.146946907043457
|
||
|
|
MRK,1972-10-17,2.1535730361938477
|
||
|
|
MRK,1972-10-18,2.163512945175171
|
||
|
|
MRK,1972-10-19,2.1535730361938477
|
||
|
|
MRK,1972-10-20,2.176764965057373
|
||
|
|
MRK,1972-10-23,2.166826009750366
|
||
|
|
MRK,1972-10-24,2.193331003189087
|
||
|
|
MRK,1972-10-25,2.1900179386138916
|
||
|
|
MRK,1972-10-26,2.1966440677642822
|
||
|
|
MRK,1972-10-27,2.193331003189087
|
||
|
|
MRK,1972-10-30,2.2065839767456055
|
||
|
|
MRK,1972-10-31,2.266221046447754
|
||
|
|
MRK,1972-11-01,2.3059799671173096
|
||
|
|
MRK,1972-11-02,2.345737934112549
|
||
|
|
MRK,1972-11-03,2.3722429275512695
|
||
|
|
MRK,1972-11-06,2.3357980251312256
|
||
|
|
MRK,1972-11-08,2.329171895980835
|
||
|
|
MRK,1972-11-09,2.3424251079559326
|
||
|
|
MRK,1972-11-10,2.3192319869995117
|
||
|
|
MRK,1972-11-13,2.2794740200042725
|
||
|
|
MRK,1972-11-14,2.2695350646972656
|
||
|
|
MRK,1972-11-15,2.3059799671173096
|
||
|
|
MRK,1972-11-16,2.2794740200042725
|
||
|
|
MRK,1972-11-17,2.2794740200042725
|
||
|
|
MRK,1972-11-20,2.266221046447754
|
||
|
|
MRK,1972-11-21,2.266221046447754
|
||
|
|
MRK,1972-11-22,2.2794740200042725
|
||
|
|
MRK,1972-11-24,2.276160955429077
|
||
|
|
MRK,1972-11-27,2.2463419437408447
|
||
|
|
MRK,1972-11-28,2.2463419437408447
|
||
|
|
MRK,1972-11-29,2.239716053009033
|
||
|
|
MRK,1972-11-30,2.24965500831604
|
||
|
|
MRK,1972-12-01,2.292726993560791
|
||
|
|
MRK,1972-12-04,2.3126060962677
|
||
|
|
MRK,1972-12-05,2.3159189224243164
|
||
|
|
MRK,1972-12-06,2.3357980251312256
|
||
|
|
MRK,1972-12-07,2.3589909076690674
|
||
|
|
MRK,1972-12-08,2.365617036819458
|
||
|
|
MRK,1972-12-11,2.3324849605560303
|
||
|
|
MRK,1972-12-12,2.3391120433807373
|
||
|
|
MRK,1972-12-13,2.3623039722442627
|
||
|
|
MRK,1972-12-14,2.365617036819458
|
||
|
|
MRK,1972-12-15,2.365617036819458
|
||
|
|
MRK,1972-12-18,2.365617036819458
|
||
|
|
MRK,1972-12-19,2.3689301013946533
|
||
|
|
MRK,1972-12-20,2.3589909076690674
|
||
|
|
MRK,1972-12-21,2.3126060962677
|
||
|
|
MRK,1972-12-22,2.3258590698242188
|
||
|
|
MRK,1972-12-26,2.345737934112549
|
||
|
|
MRK,1972-12-27,2.349050998687744
|
||
|
|
MRK,1972-12-29,2.3623039722442627
|
||
|
|
MRK,1973-01-02,2.3987491130828857
|
||
|
|
MRK,1973-01-03,2.4252541065216064
|
||
|
|
MRK,1973-01-04,2.438507080078125
|
||
|
|
MRK,1973-01-05,2.4782650470733643
|
||
|
|
MRK,1973-01-08,2.5047709941864014
|
||
|
|
MRK,1973-01-09,2.5080840587615967
|
||
|
|
MRK,1973-01-10,2.56440806388855
|
||
|
|
MRK,1973-01-11,2.607480049133301
|
||
|
|
MRK,1973-01-12,2.56440806388855
|
||
|
|
MRK,1973-01-15,2.51802396774292
|
||
|
|
MRK,1973-01-16,2.511396884918213
|
||
|
|
MRK,1973-01-17,2.534590005874634
|
||
|
|
MRK,1973-01-18,2.5445289611816406
|
||
|
|
MRK,1973-01-19,2.5710349082946777
|
||
|
|
MRK,1973-01-22,2.590914011001587
|
||
|
|
MRK,1973-01-23,2.557781934738159
|
||
|
|
MRK,1973-01-24,2.51802396774292
|
||
|
|
MRK,1973-01-26,2.5312769412994385
|
||
|
|
MRK,1973-01-29,2.481579065322876
|
||
|
|
MRK,1973-01-30,2.501457929611206
|
||
|
|
MRK,1973-01-31,2.491518020629883
|
||
|
|
MRK,1973-02-01,2.438507080078125
|
||
|
|
MRK,1973-02-02,2.385495901107788
|
||
|
|
MRK,1973-02-05,2.4318809509277344
|
||
|
|
MRK,1973-02-06,2.4517600536346436
|
||
|
|
MRK,1973-02-07,2.4683260917663574
|
||
|
|
MRK,1973-02-08,2.461699962615967
|
||
|
|
MRK,1973-02-09,2.511396884918213
|
||
|
|
MRK,1973-02-12,2.534590005874634
|
||
|
|
MRK,1973-02-13,2.5876009464263916
|
||
|
|
MRK,1973-02-14,2.557781934738159
|
||
|
|
MRK,1973-02-15,2.56440806388855
|
||
|
|
MRK,1973-02-16,2.557781934738159
|
||
|
|
MRK,1973-02-20,2.5942270755767822
|
||
|
|
MRK,1973-02-21,2.56440806388855
|
||
|
|
MRK,1973-02-22,2.5710349082946777
|
||
|
|
MRK,1973-02-23,2.557781934738159
|
||
|
|
MRK,1973-02-26,2.501457929611206
|
||
|
|
MRK,1973-02-27,2.491518020629883
|
||
|
|
MRK,1973-02-28,2.4517600536346436
|
||
|
|
MRK,1973-03-01,2.4053750038146973
|
||
|
|
MRK,1973-03-02,2.4517600536346436
|
||
|
|
MRK,1973-03-05,2.461699962615967
|
||
|
|
MRK,1973-03-06,2.5710349082946777
|
||
|
|
MRK,1973-03-07,2.5842878818511963
|
||
|
|
MRK,1973-03-08,2.5776610374450684
|
||
|
|
MRK,1973-03-09,2.5975399017333984
|
||
|
|
MRK,1973-03-12,2.6174190044403076
|
||
|
|
MRK,1973-03-13,2.663804054260254
|
||
|
|
MRK,1973-03-14,2.637299060821533
|
||
|
|
MRK,1973-03-15,2.6174190044403076
|
||
|
|
MRK,1973-03-16,2.607480049133301
|
||
|
|
MRK,1973-03-19,2.5776610374450684
|
||
|
|
MRK,1973-03-20,2.5246500968933105
|
||
|
|
MRK,1973-03-21,2.441819906234741
|
||
|
|
MRK,1973-03-22,2.418627977371216
|
||
|
|
MRK,1973-03-23,2.4782650470733643
|
||
|
|
MRK,1973-03-26,2.491518020629883
|
||
|
|
MRK,1973-03-27,2.5412158966064453
|
||
|
|
MRK,1973-03-28,2.56440806388855
|
||
|
|
MRK,1973-03-29,2.5842878818511963
|
||
|
|
MRK,1973-03-30,2.534590005874634
|
||
|
|
MRK,1973-04-02,2.445133924484253
|
||
|
|
MRK,1973-04-03,2.4318809509277344
|
||
|
|
MRK,1973-04-04,2.465013027191162
|
||
|
|
MRK,1973-04-05,2.465013027191162
|
||
|
|
MRK,1973-04-06,2.4882049560546875
|
||
|
|
MRK,1973-04-09,2.5047709941864014
|
||
|
|
MRK,1973-04-10,2.5677220821380615
|
||
|
|
MRK,1973-04-11,2.554469108581543
|
||
|
|
MRK,1973-04-12,2.5047709941864014
|
||
|
|
MRK,1973-04-13,2.511396884918213
|
||
|
|
MRK,1973-04-16,2.4782650470733643
|
||
|
|
MRK,1973-04-17,2.491518020629883
|
||
|
|
MRK,1973-04-18,2.5412158966064453
|
||
|
|
MRK,1973-04-19,2.56440806388855
|
||
|
|
MRK,1973-04-23,2.5842878818511963
|
||
|
|
MRK,1973-04-24,2.51802396774292
|
||
|
|
MRK,1973-04-25,2.465013027191162
|
||
|
|
MRK,1973-04-26,2.441819906234741
|
||
|
|
MRK,1973-04-27,2.3391120433807373
|
||
|
|
MRK,1973-04-30,2.3391120433807373
|
||
|
|
MRK,1973-05-01,2.345737934112549
|
||
|
|
MRK,1973-05-02,2.465013027191162
|
||
|
|
MRK,1973-05-03,2.4782650470733643
|
||
|
|
MRK,1973-05-04,2.51802396774292
|
||
|
|
MRK,1973-05-07,2.4782650470733643
|
||
|
|
MRK,1973-05-08,2.5147109031677246
|
||
|
|
MRK,1973-05-09,2.4782650470733643
|
||
|
|
MRK,1973-05-10,2.438507080078125
|
||
|
|
MRK,1973-05-11,2.3589909076690674
|
||
|
|
MRK,1973-05-14,2.3357980251312256
|
||
|
|
MRK,1973-05-15,2.365617036819458
|
||
|
|
MRK,1973-05-16,2.385495901107788
|
||
|
|
MRK,1973-05-17,2.382183074951172
|
||
|
|
MRK,1973-05-18,2.3258590698242188
|
||
|
|
MRK,1973-05-21,2.2960400581359863
|
||
|
|
MRK,1973-05-22,2.3324849605560303
|
||
|
|
MRK,1973-05-23,2.3623039722442627
|
||
|
|
MRK,1973-05-24,2.4153149127960205
|
||
|
|
MRK,1973-05-25,2.408689022064209
|
||
|
|
MRK,1973-05-29,2.392122983932495
|
||
|
|
MRK,1973-05-30,2.365617036819458
|
||
|
|
MRK,1973-05-31,2.365617036819458
|
||
|
|
MRK,1973-06-01,2.2993528842926025
|
||
|
|
MRK,1973-06-04,2.276160955429077
|
||
|
|
MRK,1973-06-05,2.3357980251312256
|
||
|
|
MRK,1973-06-06,2.3623039722442627
|
||
|
|
MRK,1973-06-07,2.418627977371216
|
||
|
|
MRK,1973-06-08,2.445133924484253
|
||
|
|
MRK,1973-06-11,2.445133924484253
|
||
|
|
MRK,1973-06-12,2.5047709941864014
|
||
|
|
MRK,1973-06-13,2.49814510345459
|
||
|
|
MRK,1973-06-14,2.501457929611206
|
||
|
|
MRK,1973-06-15,2.4318809509277344
|
||
|
|
MRK,1973-06-18,2.438507080078125
|
||
|
|
MRK,1973-06-19,2.4120020866394043
|
||
|
|
MRK,1973-06-20,2.3689301013946533
|
||
|
|
MRK,1973-06-21,2.3424251079559326
|
||
|
|
MRK,1973-06-22,2.345737934112549
|
||
|
|
MRK,1973-06-25,2.2993528842926025
|
||
|
|
MRK,1973-06-26,2.3324849605560303
|
||
|
|
MRK,1973-06-27,2.3722429275512695
|
||
|
|
MRK,1973-06-28,2.408689022064209
|
||
|
|
MRK,1973-06-29,2.382183074951172
|
||
|
|
MRK,1973-07-02,2.382183074951172
|
||
|
|
MRK,1973-07-03,2.3059799671173096
|
||
|
|
MRK,1973-07-05,2.2529690265655518
|
||
|
|
MRK,1973-07-06,2.2065839767456055
|
||
|
|
MRK,1973-07-09,2.209897041320801
|
||
|
|
MRK,1973-07-10,2.209897041320801
|
||
|
|
MRK,1973-07-11,2.2794740200042725
|
||
|
|
MRK,1973-07-12,2.266221046447754
|
||
|
|
MRK,1973-07-13,2.2463419437408447
|
||
|
|
MRK,1973-07-16,2.3059799671173096
|
||
|
|
MRK,1973-07-17,2.3589909076690674
|
||
|
|
MRK,1973-07-18,2.345737934112549
|
||
|
|
MRK,1973-07-19,2.3523640632629395
|
||
|
|
MRK,1973-07-20,2.3755569458007812
|
||
|
|
MRK,1973-07-23,2.3523640632629395
|
||
|
|
MRK,1973-07-24,2.3689301013946533
|
||
|
|
MRK,1973-07-25,2.428567886352539
|
||
|
|
MRK,1973-07-26,2.4318809509277344
|
||
|
|
MRK,1973-07-27,2.465013027191162
|
||
|
|
MRK,1973-07-30,2.461699962615967
|
||
|
|
MRK,1973-07-31,2.465013027191162
|
||
|
|
MRK,1973-08-01,2.4120020866394043
|
||
|
|
MRK,1973-08-02,2.4120020866394043
|
||
|
|
MRK,1973-08-03,2.392122983932495
|
||
|
|
MRK,1973-08-06,2.3788700103759766
|
||
|
|
MRK,1973-08-07,2.3987491130828857
|
||
|
|
MRK,1973-08-08,2.385495901107788
|
||
|
|
MRK,1973-08-09,2.3788700103759766
|
||
|
|
MRK,1973-08-10,2.3755569458007812
|
||
|
|
MRK,1973-08-13,2.3391120433807373
|
||
|
|
MRK,1973-08-14,2.266221046447754
|
||
|
|
MRK,1973-08-15,2.2695350646972656
|
||
|
|
MRK,1973-08-16,2.2463419437408447
|
||
|
|
MRK,1973-08-17,2.209897041320801
|
||
|
|
MRK,1973-08-20,2.1966440677642822
|
||
|
|
MRK,1973-08-21,2.1535730361938477
|
||
|
|
MRK,1973-08-22,2.12044095993042
|
||
|
|
MRK,1973-08-23,2.1535730361938477
|
||
|
|
MRK,1973-08-24,2.219836950302124
|
||
|
|
MRK,1973-08-27,2.2264630794525146
|
||
|
|
MRK,1973-08-28,2.239716053009033
|
||
|
|
MRK,1973-08-29,2.2264630794525146
|
||
|
|
MRK,1973-08-30,2.1867051124572754
|
||
|
|
MRK,1973-08-31,2.156886100769043
|
||
|
|
MRK,1973-09-04,2.1138150691986084
|
||
|
|
MRK,1973-09-05,2.1105010509490967
|
||
|
|
MRK,1973-09-06,2.093935966491699
|
||
|
|
MRK,1973-09-07,2.067430019378662
|
||
|
|
MRK,1973-09-10,2.0608038902282715
|
||
|
|
MRK,1973-09-11,2.1270670890808105
|
||
|
|
MRK,1973-09-12,2.1800780296325684
|
||
|
|
MRK,1973-09-13,2.2264630794525146
|
||
|
|
MRK,1973-09-14,2.2264630794525146
|
||
|
|
MRK,1973-09-17,2.239716053009033
|
||
|
|
MRK,1973-09-18,2.213210105895996
|
||
|
|
MRK,1973-09-19,2.2264630794525146
|
||
|
|
MRK,1973-09-20,2.2264630794525146
|
||
|
|
MRK,1973-09-21,2.199958086013794
|
||
|
|
MRK,1973-09-24,2.199958086013794
|
||
|
|
MRK,1973-09-25,2.2264630794525146
|
||
|
|
MRK,1973-09-26,2.1966440677642822
|
||
|
|
MRK,1973-09-27,2.20327091217041
|
||
|
|
MRK,1973-09-28,2.1701390743255615
|
||
|
|
MRK,1973-10-01,2.137006998062134
|
||
|
|
MRK,1973-10-02,2.160198926925659
|
||
|
|
MRK,1973-10-03,2.2065839767456055
|
||
|
|
MRK,1973-10-04,2.2165238857269287
|
||
|
|
MRK,1973-10-05,2.2629079818725586
|
||
|
|
MRK,1973-10-08,2.3192319869995117
|
||
|
|
MRK,1973-10-09,2.3391120433807373
|
||
|
|
MRK,1973-10-10,2.3225460052490234
|
||
|
|
MRK,1973-10-11,2.3391120433807373
|
||
|
|
MRK,1973-10-12,2.3589909076690674
|
||
|
|
MRK,1973-10-15,2.3324849605560303
|
||
|
|
MRK,1973-10-16,2.3523640632629395
|
||
|
|
MRK,1973-10-17,2.365617036819458
|
||
|
|
MRK,1973-10-18,2.3888089656829834
|
||
|
|
MRK,1973-10-19,2.365617036819458
|
||
|
|
MRK,1973-10-22,2.3059799671173096
|
||
|
|
MRK,1973-10-23,2.3357980251312256
|
||
|
|
MRK,1973-10-24,2.3324849605560303
|
||
|
|
MRK,1973-10-25,2.385495901107788
|
||
|
|
MRK,1973-10-26,2.3689301013946533
|
||
|
|
MRK,1973-10-29,2.402061939239502
|
||
|
|
MRK,1973-10-30,2.3523640632629395
|
||
|
|
MRK,1973-10-31,2.2794740200042725
|
||
|
|
MRK,1973-11-01,2.2695350646972656
|
||
|
|
MRK,1973-11-02,2.292726993560791
|
||
|
|
MRK,1973-11-05,2.276160955429077
|
||
|
|
MRK,1973-11-06,2.272847890853882
|
||
|
|
MRK,1973-11-07,2.2861011028289795
|
||
|
|
MRK,1973-11-08,2.2993528842926025
|
||
|
|
MRK,1973-11-09,2.3192319869995117
|
||
|
|
MRK,1973-11-12,2.3059799671173096
|
||
|
|
MRK,1973-11-13,2.3788700103759766
|
||
|
|
MRK,1973-11-14,2.349050998687744
|
||
|
|
MRK,1973-11-15,2.365617036819458
|
||
|
|
MRK,1973-11-16,2.3589909076690674
|
||
|
|
MRK,1973-11-19,2.3192319869995117
|
||
|
|
MRK,1973-11-20,2.309293031692505
|
||
|
|
MRK,1973-11-21,2.292726993560791
|
||
|
|
MRK,1973-11-23,2.2595949172973633
|
||
|
|
MRK,1973-11-26,2.2264630794525146
|
||
|
|
MRK,1973-11-27,2.1966440677642822
|
||
|
|
MRK,1973-11-28,2.2529690265655518
|
||
|
|
MRK,1973-11-29,2.2794740200042725
|
||
|
|
MRK,1973-11-30,2.2529690265655518
|
||
|
|
MRK,1973-12-03,2.2264630794525146
|
||
|
|
MRK,1973-12-04,2.233088970184326
|
||
|
|
MRK,1973-12-05,2.176764965057373
|
||
|
|
MRK,1973-12-06,2.2065839767456055
|
||
|
|
MRK,1973-12-07,2.213210105895996
|
||
|
|
MRK,1973-12-10,2.24965500831604
|
||
|
|
MRK,1973-12-11,2.20327091217041
|
||
|
|
MRK,1973-12-12,2.176764965057373
|
||
|
|
MRK,1973-12-13,2.12044095993042
|
||
|
|
MRK,1973-12-14,2.12044095993042
|
||
|
|
MRK,1973-12-17,2.1535730361938477
|
||
|
|
MRK,1973-12-18,2.163512945175171
|
||
|
|
MRK,1973-12-19,2.1800780296325684
|
||
|
|
MRK,1973-12-20,2.12044095993042
|
||
|
|
MRK,1973-12-21,2.087308883666992
|
||
|
|
MRK,1973-12-24,2.0773699283599854
|
||
|
|
MRK,1973-12-26,2.1303811073303223
|
||
|
|
MRK,1973-12-27,2.193331003189087
|
||
|
|
MRK,1973-12-28,2.1734519004821777
|
||
|
|
MRK,1973-12-31,2.140320062637329
|
||
|
|
MRK,1974-01-02,2.1303811073303223
|
||
|
|
MRK,1974-01-03,2.140320062637329
|
||
|
|
MRK,1974-01-04,2.0442380905151367
|
||
|
|
MRK,1974-01-07,2.0011661052703857
|
||
|
|
MRK,1974-01-08,1.9746609926223755
|
||
|
|
MRK,1974-01-09,1.9349019527435303
|
||
|
|
MRK,1974-01-10,1.9216500520706177
|
||
|
|
MRK,1974-01-11,1.9481550455093384
|
||
|
|
MRK,1974-01-14,1.968034029006958
|
||
|
|
MRK,1974-01-15,2.0144190788269043
|
||
|
|
MRK,1974-01-16,2.0342979431152344
|
||
|
|
MRK,1974-01-17,2.0409250259399414
|
||
|
|
MRK,1974-01-18,2.0077929496765137
|
||
|
|
MRK,1974-01-21,2.0541770458221436
|
||
|
|
MRK,1974-01-22,2.093935966491699
|
||
|
|
MRK,1974-01-23,2.1270670890808105
|
||
|
|
MRK,1974-01-24,2.1071879863739014
|
||
|
|
MRK,1974-01-25,2.137006998062134
|
||
|
|
MRK,1974-01-28,2.093935966491699
|
||
|
|
MRK,1974-01-29,2.067430019378662
|
||
|
|
MRK,1974-01-30,2.087308883666992
|
||
|
|
MRK,1974-01-31,2.0707430839538574
|
||
|
|
MRK,1974-02-01,2.0541770458221436
|
||
|
|
MRK,1974-02-04,2.0144190788269043
|
||
|
|
MRK,1974-02-05,2.0011661052703857
|
||
|
|
MRK,1974-02-06,2.0077929496765137
|
||
|
|
MRK,1974-02-07,1.9945399761199951
|
||
|
|
MRK,1974-02-08,1.9713480472564697
|
||
|
|
MRK,1974-02-11,1.9349019527435303
|
||
|
|
MRK,1974-02-12,1.9349019527435303
|
||
|
|
MRK,1974-02-13,1.9216500520706177
|
||
|
|
MRK,1974-02-14,1.9150229692459106
|
||
|
|
MRK,1974-02-15,1.9481550455093384
|
||
|
|
MRK,1974-02-19,2.004478931427002
|
||
|
|
MRK,1974-02-20,2.0144190788269043
|
||
|
|
MRK,1974-02-21,2.0906219482421875
|
||
|
|
MRK,1974-02-22,2.057490110397339
|
||
|
|
MRK,1974-02-25,2.047550916671753
|
||
|
|
MRK,1974-02-26,2.067430019378662
|
||
|
|
MRK,1974-02-27,2.093935966491699
|
||
|
|
MRK,1974-02-28,2.0806829929351807
|
||
|
|
MRK,1974-03-01,2.087308883666992
|
||
|
|
MRK,1974-03-04,2.0773699283599854
|
||
|
|
MRK,1974-03-05,2.1138150691986084
|
||
|
|
MRK,1974-03-06,2.12044095993042
|
||
|
|
MRK,1974-03-07,2.093935966491699
|
||
|
|
MRK,1974-03-08,2.146946907043457
|
||
|
|
MRK,1974-03-11,2.160198926925659
|
||
|
|
MRK,1974-03-12,2.239716053009033
|
||
|
|
MRK,1974-03-13,2.2695350646972656
|
||
|
|
MRK,1974-03-14,2.2463419437408447
|
||
|
|
MRK,1974-03-15,2.24965500831604
|
||
|
|
MRK,1974-03-18,2.2264630794525146
|
||
|
|
MRK,1974-03-19,2.213210105895996
|
||
|
|
MRK,1974-03-20,2.20327091217041
|
||
|
|
MRK,1974-03-21,2.2231500148773193
|
||
|
|
MRK,1974-03-22,2.233088970184326
|
||
|
|
MRK,1974-03-25,2.256282091140747
|
||
|
|
MRK,1974-03-26,2.2264630794525146
|
||
|
|
MRK,1974-03-27,2.20327091217041
|
||
|
|
MRK,1974-03-28,2.166826009750366
|
||
|
|
MRK,1974-03-29,2.1436328887939453
|
||
|
|
MRK,1974-04-01,2.140320062637329
|
||
|
|
MRK,1974-04-02,2.137006998062134
|
||
|
|
MRK,1974-04-03,2.193331003189087
|
||
|
|
MRK,1974-04-04,2.160198926925659
|
||
|
|
MRK,1974-04-05,2.140320062637329
|
||
|
|
MRK,1974-04-08,2.1171278953552246
|
||
|
|
MRK,1974-04-09,2.1171278953552246
|
||
|
|
MRK,1974-04-10,2.12044095993042
|
||
|
|
MRK,1974-04-11,2.10056209564209
|
||
|
|
MRK,1974-04-15,2.1105010509490967
|
||
|
|
MRK,1974-04-16,2.166826009750366
|
||
|
|
MRK,1974-04-17,2.1701390743255615
|
||
|
|
MRK,1974-04-18,2.1336939334869385
|
||
|
|
MRK,1974-04-19,2.1336939334869385
|
||
|
|
MRK,1974-04-22,2.1336939334869385
|
||
|
|
MRK,1974-04-23,2.1138150691986084
|
||
|
|
MRK,1974-04-24,2.0806829929351807
|
||
|
|
MRK,1974-04-25,2.1138150691986084
|
||
|
|
MRK,1974-04-26,2.0806829929351807
|
||
|
|
MRK,1974-04-29,2.0906219482421875
|
||
|
|
MRK,1974-04-30,2.1303811073303223
|
||
|
|
MRK,1974-05-01,2.1800780296325684
|
||
|
|
MRK,1974-05-02,2.1734519004821777
|
||
|
|
MRK,1974-05-03,2.1138150691986084
|
||
|
|
MRK,1974-05-06,2.1171278953552246
|
||
|
|
MRK,1974-05-07,2.12044095993042
|
||
|
|
MRK,1974-05-08,2.12044095993042
|
||
|
|
MRK,1974-05-09,2.160198926925659
|
||
|
|
MRK,1974-05-10,2.146946907043457
|
||
|
|
MRK,1974-05-13,2.160198926925659
|
||
|
|
MRK,1974-05-14,2.199958086013794
|
||
|
|
MRK,1974-05-15,2.166826009750366
|
||
|
|
MRK,1974-05-16,2.1800780296325684
|
||
|
|
MRK,1974-05-17,2.166826009750366
|
||
|
|
MRK,1974-05-20,2.1701390743255615
|
||
|
|
MRK,1974-05-21,2.1800780296325684
|
||
|
|
MRK,1974-05-22,2.166826009750366
|
||
|
|
MRK,1974-05-23,2.166826009750366
|
||
|
|
MRK,1974-05-24,2.193331003189087
|
||
|
|
MRK,1974-05-28,2.2463419437408447
|
||
|
|
MRK,1974-05-29,2.1734519004821777
|
||
|
|
MRK,1974-05-30,2.12044095993042
|
||
|
|
MRK,1974-05-31,2.093935966491699
|
||
|
|
MRK,1974-06-03,2.1303811073303223
|
||
|
|
MRK,1974-06-04,2.146946907043457
|
||
|
|
MRK,1974-06-05,2.166826009750366
|
||
|
|
MRK,1974-06-06,2.2065839767456055
|
||
|
|
MRK,1974-06-07,2.219836950302124
|
||
|
|
MRK,1974-06-10,2.2264630794525146
|
||
|
|
MRK,1974-06-11,2.199958086013794
|
||
|
|
MRK,1974-06-12,2.2430291175842285
|
||
|
|
MRK,1974-06-13,2.2695350646972656
|
||
|
|
MRK,1974-06-14,2.229775905609131
|
||
|
|
MRK,1974-06-17,2.193331003189087
|
||
|
|
MRK,1974-06-18,2.1734519004821777
|
||
|
|
MRK,1974-06-19,2.176764965057373
|
||
|
|
MRK,1974-06-20,2.1800780296325684
|
||
|
|
MRK,1974-06-21,2.1734519004821777
|
||
|
|
MRK,1974-06-24,2.1734519004821777
|
||
|
|
MRK,1974-06-25,2.1867051124572754
|
||
|
|
MRK,1974-06-26,2.1502599716186523
|
||
|
|
MRK,1974-06-27,2.1237540245056152
|
||
|
|
MRK,1974-06-28,2.0806829929351807
|
||
|
|
MRK,1974-07-01,2.10056209564209
|
||
|
|
MRK,1974-07-02,2.0409250259399414
|
||
|
|
MRK,1974-07-03,2.0541770458221436
|
||
|
|
MRK,1974-07-05,2.021044969558716
|
||
|
|
MRK,1974-07-08,2.0177319049835205
|
||
|
|
MRK,1974-07-09,2.0243589878082275
|
||
|
|
MRK,1974-07-10,1.9879130125045776
|
||
|
|
MRK,1974-07-11,2.0077929496765137
|
||
|
|
MRK,1974-07-12,2.0442380905151367
|
||
|
|
MRK,1974-07-15,2.0409250259399414
|
||
|
|
MRK,1974-07-16,2.011106014251709
|
||
|
|
MRK,1974-07-17,2.0077929496765137
|
||
|
|
MRK,1974-07-18,2.0541770458221436
|
||
|
|
MRK,1974-07-19,2.087308883666992
|
||
|
|
MRK,1974-07-22,2.027672052383423
|
||
|
|
MRK,1974-07-23,2.0144190788269043
|
||
|
|
MRK,1974-07-24,1.9481550455093384
|
||
|
|
MRK,1974-07-25,1.9216500520706177
|
||
|
|
MRK,1974-07-26,1.8785779476165771
|
||
|
|
MRK,1974-07-29,1.8189409971237183
|
||
|
|
MRK,1974-07-30,1.7626169919967651
|
||
|
|
MRK,1974-07-31,1.7758690118789673
|
||
|
|
MRK,1974-08-01,1.7824959754943848
|
||
|
|
MRK,1974-08-02,1.7261719703674316
|
||
|
|
MRK,1974-08-05,1.7327979803085327
|
||
|
|
MRK,1974-08-06,1.7891219854354858
|
||
|
|
MRK,1974-08-07,1.828879952430725
|
||
|
|
MRK,1974-08-08,1.7692430019378662
|
||
|
|
MRK,1974-08-09,1.7394239902496338
|
||
|
|
MRK,1974-08-12,1.736111044883728
|
||
|
|
MRK,1974-08-13,1.6897259950637817
|
||
|
|
MRK,1974-08-14,1.6234630346298218
|
||
|
|
MRK,1974-08-15,1.636715054512024
|
||
|
|
MRK,1974-08-16,1.590330958366394
|
||
|
|
MRK,1974-08-19,1.55388605594635
|
||
|
|
MRK,1974-08-20,1.563825011253357
|
||
|
|
MRK,1974-08-21,1.5605119466781616
|
||
|
|
MRK,1974-08-22,1.5505729913711548
|
||
|
|
MRK,1974-08-23,1.5273799896240234
|
||
|
|
MRK,1974-08-26,1.563825011253357
|
||
|
|
MRK,1974-08-27,1.5671379566192627
|
||
|
|
MRK,1974-08-28,1.5737650394439697
|
||
|
|
MRK,1974-08-29,1.613523006439209
|
||
|
|
MRK,1974-08-30,1.6830999851226807
|
||
|
|
MRK,1974-09-03,1.6234630346298218
|
||
|
|
MRK,1974-09-04,1.5969569683074951
|
||
|
|
MRK,1974-09-05,1.6433420181274414
|
||
|
|
MRK,1974-09-06,1.6433420181274414
|
||
|
|
MRK,1974-09-09,1.5870180130004883
|
||
|
|
MRK,1974-09-10,1.5505729913711548
|
||
|
|
MRK,1974-09-11,1.5439460277557373
|
||
|
|
MRK,1974-09-12,1.38822603225708
|
||
|
|
MRK,1974-09-13,1.2987699508666992
|
||
|
|
MRK,1974-09-16,1.3716599941253662
|
||
|
|
MRK,1974-09-17,1.4677430391311646
|
||
|
|
MRK,1974-09-18,1.4843089580535889
|
||
|
|
MRK,1974-09-19,1.5571990013122559
|
||
|
|
MRK,1974-09-20,1.5273799896240234
|
||
|
|
MRK,1974-09-23,1.4710559844970703
|
||
|
|
MRK,1974-09-24,1.4279849529266357
|
||
|
|
MRK,1974-09-25,1.4346109628677368
|
||
|
|
MRK,1974-09-26,1.4246710538864136
|
||
|
|
MRK,1974-09-27,1.3517810106277466
|
||
|
|
MRK,1974-09-30,1.331902027130127
|
||
|
|
MRK,1974-10-01,1.3252760171890259
|
||
|
|
MRK,1974-10-02,1.3285889625549316
|
||
|
|
MRK,1974-10-03,1.3219619989395142
|
||
|
|
MRK,1974-10-04,1.3517810106277466
|
||
|
|
MRK,1974-10-07,1.4114190340042114
|
||
|
|
MRK,1974-10-08,1.38822603225708
|
||
|
|
MRK,1974-10-09,1.4677430391311646
|
||
|
|
MRK,1974-10-10,1.5174410343170166
|
||
|
|
MRK,1974-10-11,1.5770779848098755
|
||
|
|
MRK,1974-10-14,1.606896996498108
|
||
|
|
MRK,1974-10-15,1.6300890445709229
|
||
|
|
MRK,1974-10-16,1.5704519748687744
|
||
|
|
MRK,1974-10-17,1.5505729913711548
|
||
|
|
MRK,1974-10-18,1.5704519748687744
|
||
|
|
MRK,1974-10-21,1.6764739751815796
|
||
|
|
MRK,1974-10-22,1.6764739751815796
|
||
|
|
MRK,1974-10-23,1.6168359518051147
|
||
|
|
MRK,1974-10-24,1.6234630346298218
|
||
|
|
MRK,1974-10-25,1.5671379566192627
|
||
|
|
MRK,1974-10-28,1.5969569683074951
|
||
|
|
MRK,1974-10-29,1.7096060514450073
|
||
|
|
MRK,1974-10-30,1.7626169919967651
|
||
|
|
MRK,1974-10-31,1.7493640184402466
|
||
|
|
MRK,1974-11-01,1.736111044883728
|
||
|
|
MRK,1974-11-04,1.6897259950637817
|
||
|
|
MRK,1974-11-05,1.7990620136260986
|
||
|
|
MRK,1974-11-06,1.7957489490509033
|
||
|
|
MRK,1974-11-07,1.8686389923095703
|
||
|
|
MRK,1974-11-08,1.88851797580719
|
||
|
|
MRK,1974-11-11,1.9017709493637085
|
||
|
|
MRK,1974-11-12,1.8785779476165771
|
||
|
|
MRK,1974-11-13,1.8421330451965332
|
||
|
|
MRK,1974-11-14,1.8023749589920044
|
||
|
|
MRK,1974-11-15,1.72285795211792
|
||
|
|
MRK,1974-11-18,1.6300890445709229
|
||
|
|
MRK,1974-11-19,1.6002700328826904
|
||
|
|
MRK,1974-11-20,1.6102099418640137
|
||
|
|
MRK,1974-11-21,1.679787039756775
|
||
|
|
MRK,1974-11-22,1.7096060514450073
|
||
|
|
MRK,1974-11-25,1.7493640184402466
|
||
|
|
MRK,1974-11-26,1.7460509538650513
|
||
|
|
MRK,1974-11-27,1.7891219854354858
|
||
|
|
MRK,1974-11-29,1.8156280517578125
|
||
|
|
MRK,1974-12-02,1.7394239902496338
|
||
|
|
MRK,1974-12-03,1.6996660232543945
|
||
|
|
MRK,1974-12-04,1.7327979803085327
|
||
|
|
MRK,1974-12-05,1.669847011566162
|
||
|
|
MRK,1974-12-06,1.6035840511322021
|
||
|
|
MRK,1974-12-09,1.669847011566162
|
||
|
|
MRK,1974-12-10,1.729485034942627
|
||
|
|
MRK,1974-12-11,1.7758690118789673
|
||
|
|
MRK,1974-12-12,1.7559900283813477
|
||
|
|
MRK,1974-12-13,1.7659300565719604
|
||
|
|
MRK,1974-12-16,1.742737054824829
|
||
|
|
MRK,1974-12-17,1.7758690118789673
|
||
|
|
MRK,1974-12-18,1.7758690118789673
|
||
|
|
MRK,1974-12-19,1.7692430019378662
|
||
|
|
MRK,1974-12-20,1.7626169919967651
|
||
|
|
MRK,1974-12-23,1.7692430019378662
|
||
|
|
MRK,1974-12-24,1.7891219854354858
|
||
|
|
MRK,1974-12-26,1.742737054824829
|
||
|
|
MRK,1974-12-27,1.6963529586791992
|
||
|
|
MRK,1974-12-30,1.6897259950637817
|
||
|
|
MRK,1974-12-31,1.7593029737472534
|
||
|
|
MRK,1975-01-02,1.7824959754943848
|
||
|
|
MRK,1975-01-03,1.7924350500106812
|
||
|
|
MRK,1975-01-06,1.7924350500106812
|
||
|
|
MRK,1975-01-07,1.7559900283813477
|
||
|
|
MRK,1975-01-08,1.729485034942627
|
||
|
|
MRK,1975-01-09,1.6963529586791992
|
||
|
|
MRK,1975-01-10,1.686413049697876
|
||
|
|
MRK,1975-01-13,1.6665339469909668
|
||
|
|
MRK,1975-01-14,1.6300890445709229
|
||
|
|
MRK,1975-01-15,1.636715054512024
|
||
|
|
MRK,1975-01-16,1.6300890445709229
|
||
|
|
MRK,1975-01-17,1.5605119466781616
|
||
|
|
MRK,1975-01-20,1.5571990013122559
|
||
|
|
MRK,1975-01-21,1.5605119466781616
|
||
|
|
MRK,1975-01-22,1.6267759799957275
|
||
|
|
MRK,1975-01-23,1.6267759799957275
|
||
|
|
MRK,1975-01-24,1.6499680280685425
|
||
|
|
MRK,1975-01-27,1.7062920331954956
|
||
|
|
MRK,1975-01-28,1.686413049697876
|
||
|
|
MRK,1975-01-29,1.742737054824829
|
||
|
|
MRK,1975-01-30,1.6930400133132935
|
||
|
|
MRK,1975-01-31,1.6830999851226807
|
||
|
|
MRK,1975-02-03,1.7162319421768188
|
||
|
|
MRK,1975-02-04,1.7692430019378662
|
||
|
|
MRK,1975-02-05,1.845445990562439
|
||
|
|
MRK,1975-02-06,1.838819980621338
|
||
|
|
MRK,1975-02-07,1.8620120286941528
|
||
|
|
MRK,1975-02-10,1.8620120286941528
|
||
|
|
MRK,1975-02-11,1.8553860187530518
|
||
|
|
MRK,1975-02-12,1.9183369874954224
|
||
|
|
MRK,1975-02-13,1.9349019527435303
|
||
|
|
MRK,1975-02-14,1.9713480472564697
|
||
|
|
MRK,1975-02-18,1.9282759428024292
|
||
|
|
MRK,1975-02-19,1.9349019527435303
|
||
|
|
MRK,1975-02-20,1.9481550455093384
|
||
|
|
MRK,1975-02-21,1.9779740571975708
|
||
|
|
MRK,1975-02-24,1.961408019065857
|
||
|
|
MRK,1975-02-25,1.9349019527435303
|
||
|
|
MRK,1975-02-26,1.9547820091247559
|
||
|
|
MRK,1975-02-27,1.961408019065857
|
||
|
|
MRK,1975-02-28,1.9879130125045776
|
||
|
|
MRK,1975-03-03,2.0144190788269043
|
||
|
|
MRK,1975-03-04,2.0243589878082275
|
||
|
|
MRK,1975-03-05,2.0342979431152344
|
||
|
|
MRK,1975-03-06,2.0342979431152344
|
||
|
|
MRK,1975-03-07,2.0608038902282715
|
||
|
|
MRK,1975-03-10,2.0409250259399414
|
||
|
|
MRK,1975-03-11,2.0243589878082275
|
||
|
|
MRK,1975-03-12,2.021044969558716
|
||
|
|
MRK,1975-03-13,1.9879130125045776
|
||
|
|
MRK,1975-03-14,2.0011661052703857
|
||
|
|
MRK,1975-03-17,2.0773699283599854
|
||
|
|
MRK,1975-03-18,2.067430019378662
|
||
|
|
MRK,1975-03-19,2.0608038902282715
|
||
|
|
MRK,1975-03-20,2.0342979431152344
|
||
|
|
MRK,1975-03-21,2.0541770458221436
|
||
|
|
MRK,1975-03-24,2.0011661052703857
|
||
|
|
MRK,1975-03-25,1.9879130125045776
|
||
|
|
MRK,1975-03-26,2.0342979431152344
|
||
|
|
MRK,1975-03-27,2.0442380905151367
|
||
|
|
MRK,1975-03-31,2.0077929496765137
|
||
|
|
MRK,1975-04-01,1.9547820091247559
|
||
|
|
MRK,1975-04-02,1.9514679908752441
|
||
|
|
MRK,1975-04-03,1.9083969593048096
|
||
|
|
MRK,1975-04-04,1.8586989641189575
|
||
|
|
MRK,1975-04-07,1.8553860187530518
|
||
|
|
MRK,1975-04-08,1.88851797580719
|
||
|
|
MRK,1975-04-09,1.961408019065857
|
||
|
|
MRK,1975-04-10,1.9746609926223755
|
||
|
|
MRK,1975-04-11,1.9713480472564697
|
||
|
|
MRK,1975-04-14,1.9879130125045776
|
||
|
|
MRK,1975-04-15,2.0144190788269043
|
||
|
|
MRK,1975-04-16,1.968034029006958
|
||
|
|
MRK,1975-04-17,2.027672052383423
|
||
|
|
MRK,1975-04-18,2.0077929496765137
|
||
|
|
MRK,1975-04-21,1.9978530406951904
|
||
|
|
MRK,1975-04-22,2.0144190788269043
|
||
|
|
MRK,1975-04-23,1.9879130125045776
|
||
|
|
MRK,1975-04-24,1.9481550455093384
|
||
|
|
MRK,1975-04-25,1.9415290355682373
|
||
|
|
MRK,1975-04-28,1.9282759428024292
|
||
|
|
MRK,1975-04-29,1.961408019065857
|
||
|
|
MRK,1975-04-30,2.0773699283599854
|
||
|
|
MRK,1975-05-01,2.021044969558716
|
||
|
|
MRK,1975-05-02,2.027672052383423
|
||
|
|
MRK,1975-05-05,2.021044969558716
|
||
|
|
MRK,1975-05-06,2.067430019378662
|
||
|
|
MRK,1975-05-07,2.067430019378662
|
||
|
|
MRK,1975-05-08,2.0608038902282715
|
||
|
|
MRK,1975-05-09,2.1171278953552246
|
||
|
|
MRK,1975-05-12,2.1800780296325684
|
||
|
|
MRK,1975-05-13,2.209897041320801
|
||
|
|
MRK,1975-05-14,2.213210105895996
|
||
|
|
MRK,1975-05-15,2.199958086013794
|
||
|
|
MRK,1975-05-16,2.1966440677642822
|
||
|
|
MRK,1975-05-19,2.18339204788208
|
||
|
|
MRK,1975-05-20,2.1800780296325684
|
||
|
|
MRK,1975-05-21,2.1502599716186523
|
||
|
|
MRK,1975-05-22,2.1701390743255615
|
||
|
|
MRK,1975-05-23,2.18339204788208
|
||
|
|
MRK,1975-05-27,2.1800780296325684
|
||
|
|
MRK,1975-05-28,2.1701390743255615
|
||
|
|
MRK,1975-05-29,2.1701390743255615
|
||
|
|
MRK,1975-05-30,2.193331003189087
|
||
|
|
MRK,1975-06-02,2.2463419437408447
|
||
|
|
MRK,1975-06-03,2.24965500831604
|
||
|
|
MRK,1975-06-04,2.266221046447754
|
||
|
|
MRK,1975-06-05,2.2463419437408447
|
||
|
|
MRK,1975-06-06,2.2529690265655518
|
||
|
|
MRK,1975-06-09,2.213210105895996
|
||
|
|
MRK,1975-06-10,2.1800780296325684
|
||
|
|
MRK,1975-06-11,2.18339204788208
|
||
|
|
MRK,1975-06-12,2.160198926925659
|
||
|
|
MRK,1975-06-13,2.1535730361938477
|
||
|
|
MRK,1975-06-16,2.146946907043457
|
||
|
|
MRK,1975-06-17,2.1237540245056152
|
||
|
|
MRK,1975-06-18,2.1303811073303223
|
||
|
|
MRK,1975-06-19,2.146946907043457
|
||
|
|
MRK,1975-06-20,2.199958086013794
|
||
|
|
MRK,1975-06-23,2.2065839767456055
|
||
|
|
MRK,1975-06-24,2.199958086013794
|
||
|
|
MRK,1975-06-25,2.219836950302124
|
||
|
|
MRK,1975-06-26,2.219836950302124
|
||
|
|
MRK,1975-06-27,2.24965500831604
|
||
|
|
MRK,1975-06-30,2.2529690265655518
|
||
|
|
MRK,1975-07-01,2.2430291175842285
|
||
|
|
MRK,1975-07-02,2.2264630794525146
|
||
|
|
MRK,1975-07-03,2.236402988433838
|
||
|
|
MRK,1975-07-07,2.199958086013794
|
||
|
|
MRK,1975-07-08,2.1966440677642822
|
||
|
|
MRK,1975-07-09,2.1867051124572754
|
||
|
|
MRK,1975-07-10,2.137006998062134
|
||
|
|
MRK,1975-07-11,2.140320062637329
|
||
|
|
MRK,1975-07-14,2.156886100769043
|
||
|
|
MRK,1975-07-15,2.12044095993042
|
||
|
|
MRK,1975-07-16,2.1071879863739014
|
||
|
|
MRK,1975-07-17,2.083996057510376
|
||
|
|
MRK,1975-07-18,2.064116954803467
|
||
|
|
MRK,1975-07-21,2.064116954803467
|
||
|
|
MRK,1975-07-22,2.0806829929351807
|
||
|
|
MRK,1975-07-23,2.0608038902282715
|
||
|
|
MRK,1975-07-24,2.0806829929351807
|
||
|
|
MRK,1975-07-25,2.0608038902282715
|
||
|
|
MRK,1975-07-28,2.027672052383423
|
||
|
|
MRK,1975-07-29,1.9845999479293823
|
||
|
|
MRK,1975-07-30,2.0011661052703857
|
||
|
|
MRK,1975-07-31,1.9912270307540894
|
||
|
|
MRK,1975-08-01,1.9812870025634766
|
||
|
|
MRK,1975-08-04,1.9547820091247559
|
||
|
|
MRK,1975-08-05,1.8752650022506714
|
||
|
|
MRK,1975-08-06,1.845445990562439
|
||
|
|
MRK,1975-08-07,1.8620120286941528
|
||
|
|
MRK,1975-08-08,1.8553860187530518
|
||
|
|
MRK,1975-08-11,1.8984570503234863
|
||
|
|
MRK,1975-08-12,1.9050840139389038
|
||
|
|
MRK,1975-08-13,1.8686389923095703
|
||
|
|
MRK,1975-08-14,1.8719520568847656
|
||
|
|
MRK,1975-08-15,1.8984570503234863
|
||
|
|
MRK,1975-08-18,1.88851797580719
|
||
|
|
MRK,1975-08-19,1.8553860187530518
|
||
|
|
MRK,1975-08-20,1.8421330451965332
|
||
|
|
MRK,1975-08-21,1.822253942489624
|
||
|
|
MRK,1975-08-22,1.8255670070648193
|
||
|
|
MRK,1975-08-25,1.8686389923095703
|
||
|
|
MRK,1975-08-26,1.828879952430725
|
||
|
|
MRK,1975-08-27,1.8487600088119507
|
||
|
|
MRK,1975-08-28,1.8752650022506714
|
||
|
|
MRK,1975-08-29,1.8620120286941528
|
||
|
|
MRK,1975-09-02,1.8487600088119507
|
||
|
|
MRK,1975-09-03,1.8321939706802368
|
||
|
|
MRK,1975-09-04,1.8487600088119507
|
||
|
|
MRK,1975-09-05,1.8255670070648193
|
||
|
|
MRK,1975-09-08,1.828879952430725
|
||
|
|
MRK,1975-09-09,1.7891219854354858
|
||
|
|
MRK,1975-09-10,1.7692430019378662
|
||
|
|
MRK,1975-09-11,1.7692430019378662
|
||
|
|
MRK,1975-09-12,1.7692430019378662
|
||
|
|
MRK,1975-09-15,1.772555947303772
|
||
|
|
MRK,1975-09-16,1.7493640184402466
|
||
|
|
MRK,1975-09-17,1.772555947303772
|
||
|
|
MRK,1975-09-18,1.8090009689331055
|
||
|
|
MRK,1975-09-19,1.8752650022506714
|
||
|
|
MRK,1975-09-22,1.8056880235671997
|
||
|
|
MRK,1975-09-23,1.7493640184402466
|
||
|
|
MRK,1975-09-24,1.7526769638061523
|
||
|
|
MRK,1975-09-25,1.742737054824829
|
||
|
|
MRK,1975-09-26,1.8818910121917725
|
||
|
|
MRK,1975-09-29,1.8156280517578125
|
||
|
|
MRK,1975-09-30,1.8056880235671997
|
||
|
|
MRK,1975-10-01,1.8156280517578125
|
||
|
|
MRK,1975-10-02,1.8653249740600586
|
||
|
|
MRK,1975-10-03,1.9415290355682373
|
||
|
|
MRK,1975-10-06,1.9779740571975708
|
||
|
|
MRK,1975-10-07,1.9514679908752441
|
||
|
|
MRK,1975-10-08,1.9779740571975708
|
||
|
|
MRK,1975-10-09,1.9945399761199951
|
||
|
|
MRK,1975-10-10,1.9547820091247559
|
||
|
|
MRK,1975-10-13,2.0077929496765137
|
||
|
|
MRK,1975-10-14,2.0144190788269043
|
||
|
|
MRK,1975-10-15,1.9978530406951904
|
||
|
|
MRK,1975-10-16,2.0144190788269043
|
||
|
|
MRK,1975-10-17,2.0342979431152344
|
||
|
|
MRK,1975-10-20,2.067430019378662
|
||
|
|
MRK,1975-10-21,2.047550916671753
|
||
|
|
MRK,1975-10-22,2.027672052383423
|
||
|
|
MRK,1975-10-23,2.0376110076904297
|
||
|
|
MRK,1975-10-24,1.9978530406951904
|
||
|
|
MRK,1975-10-27,1.9978530406951904
|
||
|
|
MRK,1975-10-28,2.027672052383423
|
||
|
|
MRK,1975-10-29,2.0077929496765137
|
||
|
|
MRK,1975-10-30,1.9812870025634766
|
||
|
|
MRK,1975-10-31,1.9845999479293823
|
||
|
|
MRK,1975-11-03,1.9580949544906616
|
||
|
|
MRK,1975-11-04,1.9812870025634766
|
||
|
|
MRK,1975-11-05,1.9945399761199951
|
||
|
|
MRK,1975-11-06,2.004478931427002
|
||
|
|
MRK,1975-11-07,2.0077929496765137
|
||
|
|
MRK,1975-11-10,2.0342979431152344
|
||
|
|
MRK,1975-11-11,2.047550916671753
|
||
|
|
MRK,1975-11-12,2.087308883666992
|
||
|
|
MRK,1975-11-13,2.0906219482421875
|
||
|
|
MRK,1975-11-14,2.0740559101104736
|
||
|
|
MRK,1975-11-17,2.087308883666992
|
||
|
|
MRK,1975-11-18,2.087308883666992
|
||
|
|
MRK,1975-11-19,2.064116954803467
|
||
|
|
MRK,1975-11-20,2.0707430839538574
|
||
|
|
MRK,1975-11-21,2.0608038902282715
|
||
|
|
MRK,1975-11-24,2.0806829929351807
|
||
|
|
MRK,1975-11-25,2.0972490310668945
|
||
|
|
MRK,1975-11-26,2.093935966491699
|
||
|
|
MRK,1975-11-28,2.093935966491699
|
||
|
|
MRK,1975-12-01,2.087308883666992
|
||
|
|
MRK,1975-12-02,2.0541770458221436
|
||
|
|
MRK,1975-12-03,2.0376110076904297
|
||
|
|
MRK,1975-12-04,2.0177319049835205
|
||
|
|
MRK,1975-12-05,1.9912270307540894
|
||
|
|
MRK,1975-12-08,1.9945399761199951
|
||
|
|
MRK,1975-12-09,2.0077929496765137
|
||
|
|
MRK,1975-12-10,2.0243589878082275
|
||
|
|
MRK,1975-12-11,2.0177319049835205
|
||
|
|
MRK,1975-12-12,2.0011661052703857
|
||
|
|
MRK,1975-12-15,2.011106014251709
|
||
|
|
MRK,1975-12-16,2.0243589878082275
|
||
|
|
MRK,1975-12-17,1.9282759428024292
|
||
|
|
MRK,1975-12-18,1.8520729541778564
|
||
|
|
MRK,1975-12-19,1.8553860187530518
|
||
|
|
MRK,1975-12-22,1.8719520568847656
|
||
|
|
MRK,1975-12-23,1.895143985748291
|
||
|
|
MRK,1975-12-24,1.88851797580719
|
||
|
|
MRK,1975-12-26,1.8984570503234863
|
||
|
|
MRK,1975-12-29,1.8653249740600586
|
||
|
|
MRK,1975-12-30,1.8421330451965332
|
||
|
|
MRK,1975-12-31,1.8355070352554321
|
||
|
|
MRK,1976-01-02,1.845445990562439
|
||
|
|
MRK,1976-01-05,1.8553860187530518
|
||
|
|
MRK,1976-01-06,1.8620120286941528
|
||
|
|
MRK,1976-01-07,1.88851797580719
|
||
|
|
MRK,1976-01-08,1.8984570503234863
|
||
|
|
MRK,1976-01-09,1.8785779476165771
|
||
|
|
MRK,1976-01-12,1.9117100238800049
|
||
|
|
MRK,1976-01-13,1.9349019527435303
|
||
|
|
MRK,1976-01-14,1.895143985748291
|
||
|
|
MRK,1976-01-15,1.8321939706802368
|
||
|
|
MRK,1976-01-16,1.822253942489624
|
||
|
|
MRK,1976-01-19,1.7824959754943848
|
||
|
|
MRK,1976-01-20,1.7957489490509033
|
||
|
|
MRK,1976-01-21,1.7559900283813477
|
||
|
|
MRK,1976-01-22,1.736111044883728
|
||
|
|
MRK,1976-01-23,1.8123140335083008
|
||
|
|
MRK,1976-01-26,1.8620120286941528
|
||
|
|
MRK,1976-01-27,1.8620120286941528
|
||
|
|
MRK,1976-01-28,1.845445990562439
|
||
|
|
MRK,1976-01-29,1.8918310403823853
|
||
|
|
MRK,1976-01-30,1.9216500520706177
|
||
|
|
MRK,1976-02-02,1.9249629974365234
|
||
|
|
MRK,1976-02-03,1.9580949544906616
|
||
|
|
MRK,1976-02-04,1.968034029006958
|
||
|
|
MRK,1976-02-05,1.9216500520706177
|
||
|
|
MRK,1976-02-06,1.9083969593048096
|
||
|
|
MRK,1976-02-09,1.9050840139389038
|
||
|
|
MRK,1976-02-10,1.9183369874954224
|
||
|
|
MRK,1976-02-11,1.9150229692459106
|
||
|
|
MRK,1976-02-12,1.9017709493637085
|
||
|
|
MRK,1976-02-13,1.8785779476165771
|
||
|
|
MRK,1976-02-17,1.8620120286941528
|
||
|
|
MRK,1976-02-18,1.8487600088119507
|
||
|
|
MRK,1976-02-19,1.8553860187530518
|
||
|
|
MRK,1976-02-20,1.8520729541778564
|
||
|
|
MRK,1976-02-23,1.828879952430725
|
||
|
|
MRK,1976-02-24,1.8255670070648193
|
||
|
|
MRK,1976-02-25,1.8090009689331055
|
||
|
|
MRK,1976-02-26,1.7924350500106812
|
||
|
|
MRK,1976-02-27,1.7891219854354858
|
||
|
|
MRK,1976-03-01,1.7891219854354858
|
||
|
|
MRK,1976-03-02,1.7891219854354858
|
||
|
|
MRK,1976-03-03,1.7891219854354858
|
||
|
|
MRK,1976-03-04,1.7824959754943848
|
||
|
|
MRK,1976-03-05,1.7924350500106812
|
||
|
|
MRK,1976-03-08,1.8355070352554321
|
||
|
|
MRK,1976-03-09,1.8421330451965332
|
||
|
|
MRK,1976-03-10,1.8421330451965332
|
||
|
|
MRK,1976-03-11,1.828879952430725
|
||
|
|
MRK,1976-03-12,1.8023749589920044
|
||
|
|
MRK,1976-03-15,1.7824959754943848
|
||
|
|
MRK,1976-03-16,1.845445990562439
|
||
|
|
MRK,1976-03-17,1.8553860187530518
|
||
|
|
MRK,1976-03-18,1.8421330451965332
|
||
|
|
MRK,1976-03-19,1.8719520568847656
|
||
|
|
MRK,1976-03-22,1.8984570503234863
|
||
|
|
MRK,1976-03-23,1.961408019065857
|
||
|
|
MRK,1976-03-24,1.9879130125045776
|
||
|
|
MRK,1976-03-25,1.9746609926223755
|
||
|
|
MRK,1976-03-26,1.9713480472564697
|
||
|
|
MRK,1976-03-29,1.9713480472564697
|
||
|
|
MRK,1976-03-30,1.9713480472564697
|
||
|
|
MRK,1976-03-31,1.9746609926223755
|
||
|
|
MRK,1976-04-01,1.9580949544906616
|
||
|
|
MRK,1976-04-02,1.9580949544906616
|
||
|
|
MRK,1976-04-05,1.9779740571975708
|
||
|
|
MRK,1976-04-06,1.9879130125045776
|
||
|
|
MRK,1976-04-07,1.9514679908752441
|
||
|
|
MRK,1976-04-08,1.9315890073776245
|
||
|
|
MRK,1976-04-09,1.9150229692459106
|
||
|
|
MRK,1976-04-12,1.8852050304412842
|
||
|
|
MRK,1976-04-13,1.9083969593048096
|
||
|
|
MRK,1976-04-14,1.8719520568847656
|
||
|
|
MRK,1976-04-15,1.9017709493637085
|
||
|
|
MRK,1976-04-19,1.9249629974365234
|
||
|
|
MRK,1976-04-20,1.9945399761199951
|
||
|
|
MRK,1976-04-21,1.9912270307540894
|
||
|
|
MRK,1976-04-22,1.9746609926223755
|
||
|
|
MRK,1976-04-23,1.9812870025634766
|
||
|
|
MRK,1976-04-26,1.961408019065857
|
||
|
|
MRK,1976-04-27,1.9481550455093384
|
||
|
|
MRK,1976-04-28,1.9481550455093384
|
||
|
|
MRK,1976-04-29,1.9415290355682373
|
||
|
|
MRK,1976-04-30,1.9117100238800049
|
||
|
|
MRK,1976-05-03,1.9183369874954224
|
||
|
|
MRK,1976-05-04,1.968034029006958
|
||
|
|
MRK,1976-05-05,1.9547820091247559
|
||
|
|
MRK,1976-05-06,1.968034029006958
|
||
|
|
MRK,1976-05-07,1.968034029006958
|
||
|
|
MRK,1976-05-10,1.9945399761199951
|
||
|
|
MRK,1976-05-11,1.9812870025634766
|
||
|
|
MRK,1976-05-12,1.9945399761199951
|
||
|
|
MRK,1976-05-13,1.9746609926223755
|
||
|
|
MRK,1976-05-14,1.9514679908752441
|
||
|
|
MRK,1976-05-17,1.9349019527435303
|
||
|
|
MRK,1976-05-18,1.9050840139389038
|
||
|
|
MRK,1976-05-19,1.9183369874954224
|
||
|
|
MRK,1976-05-20,1.9083969593048096
|
||
|
|
MRK,1976-05-21,1.8984570503234863
|
||
|
|
MRK,1976-05-24,1.895143985748291
|
||
|
|
MRK,1976-05-25,1.8752650022506714
|
||
|
|
MRK,1976-05-26,1.8553860187530518
|
||
|
|
MRK,1976-05-27,1.8586989641189575
|
||
|
|
MRK,1976-05-28,1.8553860187530518
|
||
|
|
MRK,1976-06-01,1.828879952430725
|
||
|
|
MRK,1976-06-02,1.8255670070648193
|
||
|
|
MRK,1976-06-03,1.8023749589920044
|
||
|
|
MRK,1976-06-04,1.7758690118789673
|
||
|
|
MRK,1976-06-07,1.772555947303772
|
||
|
|
MRK,1976-06-08,1.779183030128479
|
||
|
|
MRK,1976-06-09,1.7824959754943848
|
||
|
|
MRK,1976-06-10,1.7891219854354858
|
||
|
|
MRK,1976-06-11,1.8355070352554321
|
||
|
|
MRK,1976-06-14,1.8255670070648193
|
||
|
|
MRK,1976-06-15,1.8123140335083008
|
||
|
|
MRK,1976-06-16,1.8189409971237183
|
||
|
|
MRK,1976-06-17,1.8321939706802368
|
||
|
|
MRK,1976-06-18,1.8520729541778564
|
||
|
|
MRK,1976-06-21,1.8620120286941528
|
||
|
|
MRK,1976-06-22,1.8421330451965332
|
||
|
|
MRK,1976-06-23,1.828879952430725
|
||
|
|
MRK,1976-06-24,1.8189409971237183
|
||
|
|
MRK,1976-06-25,1.822253942489624
|
||
|
|
MRK,1976-06-28,1.838819980621338
|
||
|
|
MRK,1976-06-29,1.8719520568847656
|
||
|
|
MRK,1976-06-30,1.9083969593048096
|
||
|
|
MRK,1976-07-01,1.9481550455093384
|
||
|
|
MRK,1976-07-02,1.9580949544906616
|
||
|
|
MRK,1976-07-06,1.9580949544906616
|
||
|
|
MRK,1976-07-07,1.9647209644317627
|
||
|
|
MRK,1976-07-08,1.9481550455093384
|
||
|
|
MRK,1976-07-09,1.961408019065857
|
||
|
|
MRK,1976-07-12,1.9713480472564697
|
||
|
|
MRK,1976-07-13,1.9514679908752441
|
||
|
|
MRK,1976-07-14,1.961408019065857
|
||
|
|
MRK,1976-07-15,1.9547820091247559
|
||
|
|
MRK,1976-07-16,1.9150229692459106
|
||
|
|
MRK,1976-07-19,1.9017709493637085
|
||
|
|
MRK,1976-07-20,1.8752650022506714
|
||
|
|
MRK,1976-07-21,1.8586989641189575
|
||
|
|
MRK,1976-07-22,1.845445990562439
|
||
|
|
MRK,1976-07-23,1.8520729541778564
|
||
|
|
MRK,1976-07-26,1.8487600088119507
|
||
|
|
MRK,1976-07-27,1.8520729541778564
|
||
|
|
MRK,1976-07-28,1.8520729541778564
|
||
|
|
MRK,1976-07-29,1.838819980621338
|
||
|
|
MRK,1976-07-30,1.8553860187530518
|
||
|
|
MRK,1976-08-02,1.8553860187530518
|
||
|
|
MRK,1976-08-03,1.8918310403823853
|
||
|
|
MRK,1976-08-04,1.88851797580719
|
||
|
|
MRK,1976-08-05,1.88851797580719
|
||
|
|
MRK,1976-08-06,1.9050840139389038
|
||
|
|
MRK,1976-08-09,1.895143985748291
|
||
|
|
MRK,1976-08-10,1.9150229692459106
|
||
|
|
MRK,1976-08-11,1.9150229692459106
|
||
|
|
MRK,1976-08-12,1.9150229692459106
|
||
|
|
MRK,1976-08-13,1.9216500520706177
|
||
|
|
MRK,1976-08-16,1.9514679908752441
|
||
|
|
MRK,1976-08-17,1.9547820091247559
|
||
|
|
MRK,1976-08-18,1.9547820091247559
|
||
|
|
MRK,1976-08-19,1.9249629974365234
|
||
|
|
MRK,1976-08-20,1.9050840139389038
|
||
|
|
MRK,1976-08-23,1.895143985748291
|
||
|
|
MRK,1976-08-24,1.8984570503234863
|
||
|
|
MRK,1976-08-25,1.9117100238800049
|
||
|
|
MRK,1976-08-26,1.9050840139389038
|
||
|
|
MRK,1976-08-27,1.9083969593048096
|
||
|
|
MRK,1976-08-30,1.9216500520706177
|
||
|
|
MRK,1976-08-31,1.9349019527435303
|
||
|
|
MRK,1976-09-01,1.9845999479293823
|
||
|
|
MRK,1976-09-02,1.9812870025634766
|
||
|
|
MRK,1976-09-03,2.0011661052703857
|
||
|
|
MRK,1976-09-07,2.0243589878082275
|
||
|
|
MRK,1976-09-08,2.021044969558716
|
||
|
|
MRK,1976-09-09,2.021044969558716
|
||
|
|
MRK,1976-09-10,2.0376110076904297
|
||
|
|
MRK,1976-09-13,2.0342979431152344
|
||
|
|
MRK,1976-09-14,2.030985116958618
|
||
|
|
MRK,1976-09-15,2.0409250259399414
|
||
|
|
MRK,1976-09-16,2.067430019378662
|
||
|
|
MRK,1976-09-17,2.087308883666992
|
||
|
|
MRK,1976-09-20,2.087308883666992
|
||
|
|
MRK,1976-09-21,2.1303811073303223
|
||
|
|
MRK,1976-09-22,2.1270670890808105
|
||
|
|
MRK,1976-09-23,2.1138150691986084
|
||
|
|
MRK,1976-09-24,2.1071879863739014
|
||
|
|
MRK,1976-09-27,2.1071879863739014
|
||
|
|
MRK,1976-09-28,2.093935966491699
|
||
|
|
MRK,1976-09-29,2.064116954803467
|
||
|
|
MRK,1976-09-30,2.0773699283599854
|
||
|
|
MRK,1976-10-01,2.027672052383423
|
||
|
|
MRK,1976-10-04,2.021044969558716
|
||
|
|
MRK,1976-10-05,2.0011661052703857
|
||
|
|
MRK,1976-10-06,2.0077929496765137
|
||
|
|
MRK,1976-10-07,2.0541770458221436
|
||
|
|
MRK,1976-10-08,2.0342979431152344
|
||
|
|
MRK,1976-10-11,2.0011661052703857
|
||
|
|
MRK,1976-10-12,2.004478931427002
|
||
|
|
MRK,1976-10-13,2.0342979431152344
|
||
|
|
MRK,1976-10-14,2.0011661052703857
|
||
|
|
MRK,1976-10-15,2.0011661052703857
|
||
|
|
MRK,1976-10-18,1.9978530406951904
|
||
|
|
MRK,1976-10-19,1.9812870025634766
|
||
|
|
MRK,1976-10-20,1.9647209644317627
|
||
|
|
MRK,1976-10-21,1.9713480472564697
|
||
|
|
MRK,1976-10-22,1.9481550455093384
|
||
|
|
MRK,1976-10-25,1.9315890073776245
|
||
|
|
MRK,1976-10-26,1.9249629974365234
|
||
|
|
MRK,1976-10-27,1.9349019527435303
|
||
|
|
MRK,1976-10-28,1.9514679908752441
|
||
|
|
MRK,1976-10-29,1.9978530406951904
|
||
|
|
MRK,1976-11-01,1.9746609926223755
|
||
|
|
MRK,1976-11-03,1.944841980934143
|
||
|
|
MRK,1976-11-04,1.9481550455093384
|
||
|
|
MRK,1976-11-05,1.9050840139389038
|
||
|
|
MRK,1976-11-08,1.8719520568847656
|
||
|
|
MRK,1976-11-09,1.8553860187530518
|
||
|
|
MRK,1976-11-10,1.8487600088119507
|
||
|
|
MRK,1976-11-11,1.845445990562439
|
||
|
|
MRK,1976-11-12,1.8355070352554321
|
||
|
|
MRK,1976-11-15,1.8686389923095703
|
||
|
|
MRK,1976-11-16,1.8421330451965332
|
||
|
|
MRK,1976-11-17,1.828879952430725
|
||
|
|
MRK,1976-11-18,1.8056880235671997
|
||
|
|
MRK,1976-11-19,1.7626169919967651
|
||
|
|
MRK,1976-11-22,1.7990620136260986
|
||
|
|
MRK,1976-11-23,1.7758690118789673
|
||
|
|
MRK,1976-11-24,1.7593029737472534
|
||
|
|
MRK,1976-11-26,1.7460509538650513
|
||
|
|
MRK,1976-11-29,1.72285795211792
|
||
|
|
MRK,1976-11-30,1.6963529586791992
|
||
|
|
MRK,1976-12-01,1.6897259950637817
|
||
|
|
MRK,1976-12-02,1.669847011566162
|
||
|
|
MRK,1976-12-03,1.72285795211792
|
||
|
|
MRK,1976-12-06,1.7758690118789673
|
||
|
|
MRK,1976-12-07,1.742737054824829
|
||
|
|
MRK,1976-12-08,1.7626169919967651
|
||
|
|
MRK,1976-12-09,1.7559900283813477
|
||
|
|
MRK,1976-12-10,1.7460509538650513
|
||
|
|
MRK,1976-12-13,1.7162319421768188
|
||
|
|
MRK,1976-12-14,1.7559900283813477
|
||
|
|
MRK,1976-12-15,1.7526769638061523
|
||
|
|
MRK,1976-12-16,1.7493640184402466
|
||
|
|
MRK,1976-12-17,1.7659300565719604
|
||
|
|
MRK,1976-12-20,1.7559900283813477
|
||
|
|
MRK,1976-12-21,1.7891219854354858
|
||
|
|
MRK,1976-12-22,1.7924350500106812
|
||
|
|
MRK,1976-12-23,1.779183030128479
|
||
|
|
MRK,1976-12-27,1.7924350500106812
|
||
|
|
MRK,1976-12-28,1.78580904006958
|
||
|
|
MRK,1976-12-29,1.7957489490509033
|
||
|
|
MRK,1976-12-30,1.8056880235671997
|
||
|
|
MRK,1976-12-31,1.8056880235671997
|
||
|
|
MRK,1977-01-03,1.7758690118789673
|
||
|
|
MRK,1977-01-04,1.7559900283813477
|
||
|
|
MRK,1977-01-05,1.7394239902496338
|
||
|
|
MRK,1977-01-06,1.7626169919967651
|
||
|
|
MRK,1977-01-07,1.7692430019378662
|
||
|
|
MRK,1977-01-10,1.7692430019378662
|
||
|
|
MRK,1977-01-11,1.7493640184402466
|
||
|
|
MRK,1977-01-12,1.7394239902496338
|
||
|
|
MRK,1977-01-13,1.7493640184402466
|
||
|
|
MRK,1977-01-14,1.7195450067520142
|
||
|
|
MRK,1977-01-17,1.6963529586791992
|
||
|
|
MRK,1977-01-18,1.6930400133132935
|
||
|
|
MRK,1977-01-19,1.7029789686203003
|
||
|
|
MRK,1977-01-20,1.640028953552246
|
||
|
|
MRK,1977-01-21,1.6466549634933472
|
||
|
|
MRK,1977-01-24,1.6035840511322021
|
||
|
|
MRK,1977-01-25,1.5770779848098755
|
||
|
|
MRK,1977-01-26,1.563825011253357
|
||
|
|
MRK,1977-01-27,1.5671379566192627
|
||
|
|
MRK,1977-01-28,1.5108139514923096
|
||
|
|
MRK,1977-01-31,1.534006953239441
|
||
|
|
MRK,1977-02-01,1.5505729913711548
|
||
|
|
MRK,1977-02-02,1.5605119466781616
|
||
|
|
MRK,1977-02-03,1.563825011253357
|
||
|
|
MRK,1977-02-04,1.563825011253357
|
||
|
|
MRK,1977-02-07,1.5770779848098755
|
||
|
|
MRK,1977-02-08,1.5704519748687744
|
||
|
|
MRK,1977-02-09,1.5704519748687744
|
||
|
|
MRK,1977-02-10,1.5704519748687744
|
||
|
|
MRK,1977-02-11,1.5605119466781616
|
||
|
|
MRK,1977-02-14,1.547258973121643
|
||
|
|
MRK,1977-02-15,1.5505729913711548
|
||
|
|
MRK,1977-02-16,1.5373200178146362
|
||
|
|
MRK,1977-02-17,1.5141270160675049
|
||
|
|
MRK,1977-02-18,1.5273799896240234
|
||
|
|
MRK,1977-02-22,1.5505729913711548
|
||
|
|
MRK,1977-02-23,1.5373200178146362
|
||
|
|
MRK,1977-02-24,1.5008749961853027
|
||
|
|
MRK,1977-02-25,1.49093496799469
|
||
|
|
MRK,1977-02-28,1.4876220226287842
|
||
|
|
MRK,1977-03-01,1.480996012687683
|
||
|
|
MRK,1977-03-02,1.497560977935791
|
||
|
|
MRK,1977-03-03,1.5207539796829224
|
||
|
|
MRK,1977-03-04,1.534006953239441
|
||
|
|
MRK,1977-03-07,1.5373200178146362
|
||
|
|
MRK,1977-03-08,1.5273799896240234
|
||
|
|
MRK,1977-03-09,1.5240670442581177
|
||
|
|
MRK,1977-03-10,1.5306930541992188
|
||
|
|
MRK,1977-03-11,1.5439460277557373
|
||
|
|
MRK,1977-03-14,1.55388605594635
|
||
|
|
MRK,1977-03-15,1.5671379566192627
|
||
|
|
MRK,1977-03-16,1.563825011253357
|
||
|
|
MRK,1977-03-17,1.5505729913711548
|
||
|
|
MRK,1977-03-18,1.5373200178146362
|
||
|
|
MRK,1977-03-21,1.540632963180542
|
||
|
|
MRK,1977-03-22,1.534006953239441
|
||
|
|
MRK,1977-03-23,1.5306930541992188
|
||
|
|
MRK,1977-03-24,1.5439460277557373
|
||
|
|
MRK,1977-03-25,1.5306930541992188
|
||
|
|
MRK,1977-03-28,1.4942480325698853
|
||
|
|
MRK,1977-03-29,1.5108139514923096
|
||
|
|
MRK,1977-03-30,1.4611159563064575
|
||
|
|
MRK,1977-03-31,1.4611159563064575
|
||
|
|
MRK,1977-04-01,1.4876220226287842
|
||
|
|
MRK,1977-04-04,1.4578030109405518
|
||
|
|
MRK,1977-04-05,1.4578030109405518
|
||
|
|
MRK,1977-04-06,1.441236972808838
|
||
|
|
MRK,1977-04-07,1.4445500373840332
|
||
|
|
MRK,1977-04-11,1.4445500373840332
|
||
|
|
MRK,1977-04-12,1.4644299745559692
|
||
|
|
MRK,1977-04-13,1.4710559844970703
|
||
|
|
MRK,1977-04-14,1.49093496799469
|
||
|
|
MRK,1977-04-15,1.4677430391311646
|
||
|
|
MRK,1977-04-18,1.447864055633545
|
||
|
|
MRK,1977-04-19,1.4445500373840332
|
||
|
|
MRK,1977-04-20,1.4346109628677368
|
||
|
|
MRK,1977-04-21,1.38822603225708
|
||
|
|
MRK,1977-04-22,1.3550939559936523
|
||
|
|
MRK,1977-04-25,1.3352149724960327
|
||
|
|
MRK,1977-04-26,1.3550939559936523
|
||
|
|
MRK,1977-04-27,1.3517810106277466
|
||
|
|
MRK,1977-04-28,1.3550939559936523
|
||
|
|
MRK,1977-04-29,1.358407974243164
|
||
|
|
MRK,1977-05-02,1.3517810106277466
|
||
|
|
MRK,1977-05-03,1.3716599941253662
|
||
|
|
MRK,1977-05-04,1.3849129676818848
|
||
|
|
MRK,1977-05-05,1.3849129676818848
|
||
|
|
MRK,1977-05-06,1.3981659412384033
|
||
|
|
MRK,1977-05-09,1.3981659412384033
|
||
|
|
MRK,1977-05-10,1.4014790058135986
|
||
|
|
MRK,1977-05-11,1.3683470487594604
|
||
|
|
MRK,1977-05-12,1.3849129676818848
|
||
|
|
MRK,1977-05-13,1.3849129676818848
|
||
|
|
MRK,1977-05-16,1.4014790058135986
|
||
|
|
MRK,1977-05-17,1.4147319793701172
|
||
|
|
MRK,1977-05-18,1.4180450439453125
|
||
|
|
MRK,1977-05-19,1.4180450439453125
|
||
|
|
MRK,1977-05-20,1.4081050157546997
|
||
|
|
MRK,1977-05-23,1.3948529958724976
|
||
|
|
MRK,1977-05-24,1.3915389776229858
|
||
|
|
MRK,1977-05-25,1.358407974243164
|
||
|
|
MRK,1977-05-26,1.3650339841842651
|
||
|
|
MRK,1977-05-27,1.3451550006866455
|
||
|
|
MRK,1977-05-31,1.3418420553207397
|
||
|
|
MRK,1977-06-01,1.3650339841842651
|
||
|
|
MRK,1977-06-02,1.3550939559936523
|
||
|
|
MRK,1977-06-03,1.3650339841842651
|
||
|
|
MRK,1977-06-06,1.3782869577407837
|
||
|
|
MRK,1977-06-07,1.3782869577407837
|
||
|
|
MRK,1977-06-08,1.3782869577407837
|
||
|
|
MRK,1977-06-09,1.3981659412384033
|
||
|
|
MRK,1977-06-10,1.3981659412384033
|
||
|
|
MRK,1977-06-13,1.4213579893112183
|
||
|
|
MRK,1977-06-14,1.4511770009994507
|
||
|
|
MRK,1977-06-15,1.4578030109405518
|
||
|
|
MRK,1977-06-16,1.4710559844970703
|
||
|
|
MRK,1977-06-17,1.4843089580535889
|
||
|
|
MRK,1977-06-20,1.5041879415512085
|
||
|
|
MRK,1977-06-21,1.5108139514923096
|
||
|
|
MRK,1977-06-22,1.5008749961853027
|
||
|
|
MRK,1977-06-23,1.497560977935791
|
||
|
|
MRK,1977-06-24,1.5008749961853027
|
||
|
|
MRK,1977-06-27,1.4942480325698853
|
||
|
|
MRK,1977-06-28,1.480996012687683
|
||
|
|
MRK,1977-06-29,1.480996012687683
|
||
|
|
MRK,1977-06-30,1.4776819944381714
|
||
|
|
MRK,1977-07-01,1.4776819944381714
|
||
|
|
MRK,1977-07-05,1.4677430391311646
|
||
|
|
MRK,1977-07-06,1.4445500373840332
|
||
|
|
MRK,1977-07-07,1.447864055633545
|
||
|
|
MRK,1977-07-08,1.4511770009994507
|
||
|
|
MRK,1977-07-11,1.4578030109405518
|
||
|
|
MRK,1977-07-12,1.4544899463653564
|
||
|
|
MRK,1977-07-13,1.4445500373840332
|
||
|
|
MRK,1977-07-15,1.447864055633545
|
||
|
|
MRK,1977-07-18,1.4511770009994507
|
||
|
|
MRK,1977-07-19,1.4710559844970703
|
||
|
|
MRK,1977-07-20,1.497560977935791
|
||
|
|
MRK,1977-07-21,1.49093496799469
|
||
|
|
MRK,1977-07-22,1.480996012687683
|
||
|
|
MRK,1977-07-25,1.4379240274429321
|
||
|
|
MRK,1977-07-26,1.4379240274429321
|
||
|
|
MRK,1977-07-27,1.4180450439453125
|
||
|
|
MRK,1977-07-28,1.3981659412384033
|
||
|
|
MRK,1977-07-29,1.4147319793701172
|
||
|
|
MRK,1977-08-01,1.4147319793701172
|
||
|
|
MRK,1977-08-02,1.4180450439453125
|
||
|
|
MRK,1977-08-03,1.4081050157546997
|
||
|
|
MRK,1977-08-04,1.4180450439453125
|
||
|
|
MRK,1977-08-05,1.4213579893112183
|
||
|
|
MRK,1977-08-08,1.4246710538864136
|
||
|
|
MRK,1977-08-09,1.4246710538864136
|
||
|
|
MRK,1977-08-10,1.4279849529266357
|
||
|
|
MRK,1977-08-11,1.4213579893112183
|
||
|
|
MRK,1977-08-12,1.4246710538864136
|
||
|
|
MRK,1977-08-15,1.431298017501831
|
||
|
|
MRK,1977-08-16,1.4544899463653564
|
||
|
|
MRK,1977-08-17,1.4743690490722656
|
||
|
|
MRK,1977-08-18,1.5141270160675049
|
||
|
|
MRK,1977-08-19,1.534006953239441
|
||
|
|
MRK,1977-08-22,1.563825011253357
|
||
|
|
MRK,1977-08-23,1.5671379566192627
|
||
|
|
MRK,1977-08-24,1.563825011253357
|
||
|
|
MRK,1977-08-25,1.5439460277557373
|
||
|
|
MRK,1977-08-26,1.5306930541992188
|
||
|
|
MRK,1977-08-29,1.5571990013122559
|
||
|
|
MRK,1977-08-30,1.55388605594635
|
||
|
|
MRK,1977-08-31,1.5571990013122559
|
||
|
|
MRK,1977-09-01,1.5505729913711548
|
||
|
|
MRK,1977-09-02,1.5605119466781616
|
||
|
|
MRK,1977-09-06,1.5571990013122559
|
||
|
|
MRK,1977-09-07,1.563825011253357
|
||
|
|
MRK,1977-09-08,1.5373200178146362
|
||
|
|
MRK,1977-09-09,1.5141270160675049
|
||
|
|
MRK,1977-09-12,1.5041879415512085
|
||
|
|
MRK,1977-09-13,1.5174410343170166
|
||
|
|
MRK,1977-09-14,1.5306930541992188
|
||
|
|
MRK,1977-09-15,1.5439460277557373
|
||
|
|
MRK,1977-09-16,1.540632963180542
|
||
|
|
MRK,1977-09-19,1.5273799896240234
|
||
|
|
MRK,1977-09-20,1.5306930541992188
|
||
|
|
MRK,1977-09-21,1.5041879415512085
|
||
|
|
MRK,1977-09-22,1.5041879415512085
|
||
|
|
MRK,1977-09-23,1.5041879415512085
|
||
|
|
MRK,1977-09-26,1.5207539796829224
|
||
|
|
MRK,1977-09-27,1.5240670442581177
|
||
|
|
MRK,1977-09-28,1.5240670442581177
|
||
|
|
MRK,1977-09-29,1.5373200178146362
|
||
|
|
MRK,1977-09-30,1.5505729913711548
|
||
|
|
MRK,1977-10-03,1.547258973121643
|
||
|
|
MRK,1977-10-04,1.534006953239441
|
||
|
|
MRK,1977-10-05,1.5439460277557373
|
||
|
|
MRK,1977-10-06,1.5439460277557373
|
||
|
|
MRK,1977-10-07,1.540632963180542
|
||
|
|
MRK,1977-10-10,1.540632963180542
|
||
|
|
MRK,1977-10-11,1.5373200178146362
|
||
|
|
MRK,1977-10-12,1.5207539796829224
|
||
|
|
MRK,1977-10-13,1.49093496799469
|
||
|
|
MRK,1977-10-14,1.4843089580535889
|
||
|
|
MRK,1977-10-17,1.4677430391311646
|
||
|
|
MRK,1977-10-18,1.4379240274429321
|
||
|
|
MRK,1977-10-19,1.3849129676818848
|
||
|
|
MRK,1977-10-20,1.3782869577407837
|
||
|
|
MRK,1977-10-21,1.3683470487594604
|
||
|
|
MRK,1977-10-24,1.3617210388183594
|
||
|
|
MRK,1977-10-25,1.3981659412384033
|
||
|
|
MRK,1977-10-26,1.4213579893112183
|
||
|
|
MRK,1977-10-27,1.4379240274429321
|
||
|
|
MRK,1977-10-28,1.4578030109405518
|
||
|
|
MRK,1977-10-31,1.431298017501831
|
||
|
|
MRK,1977-11-01,1.3981659412384033
|
||
|
|
MRK,1977-11-02,1.4081050157546997
|
||
|
|
MRK,1977-11-03,1.38822603225708
|
||
|
|
MRK,1977-11-04,1.4014790058135986
|
||
|
|
MRK,1977-11-07,1.4114190340042114
|
||
|
|
MRK,1977-11-08,1.4081050157546997
|
||
|
|
MRK,1977-11-09,1.4147319793701172
|
||
|
|
MRK,1977-11-10,1.4379240274429321
|
||
|
|
MRK,1977-11-11,1.49093496799469
|
||
|
|
MRK,1977-11-14,1.4942480325698853
|
||
|
|
MRK,1977-11-15,1.5041879415512085
|
||
|
|
MRK,1977-11-16,1.5108139514923096
|
||
|
|
MRK,1977-11-17,1.5041879415512085
|
||
|
|
MRK,1977-11-18,1.4942480325698853
|
||
|
|
MRK,1977-11-21,1.497560977935791
|
||
|
|
MRK,1977-11-22,1.5240670442581177
|
||
|
|
MRK,1977-11-23,1.5306930541992188
|
||
|
|
MRK,1977-11-25,1.55388605594635
|
||
|
|
MRK,1977-11-28,1.5273799896240234
|
||
|
|
MRK,1977-11-29,1.4743690490722656
|
||
|
|
MRK,1977-11-30,1.49093496799469
|
||
|
|
MRK,1977-12-01,1.4776819944381714
|
||
|
|
MRK,1977-12-02,1.4644299745559692
|
||
|
|
MRK,1977-12-05,1.4743690490722656
|
||
|
|
MRK,1977-12-06,1.4511770009994507
|
||
|
|
MRK,1977-12-07,1.4445500373840332
|
||
|
|
MRK,1977-12-08,1.4544899463653564
|
||
|
|
MRK,1977-12-09,1.447864055633545
|
||
|
|
MRK,1977-12-12,1.441236972808838
|
||
|
|
MRK,1977-12-13,1.4379240274429321
|
||
|
|
MRK,1977-12-14,1.4511770009994507
|
||
|
|
MRK,1977-12-15,1.4445500373840332
|
||
|
|
MRK,1977-12-16,1.4379240274429321
|
||
|
|
MRK,1977-12-19,1.441236972808838
|
||
|
|
MRK,1977-12-20,1.4379240274429321
|
||
|
|
MRK,1977-12-21,1.4445500373840332
|
||
|
|
MRK,1977-12-22,1.4710559844970703
|
||
|
|
MRK,1977-12-23,1.4876220226287842
|
||
|
|
MRK,1977-12-27,1.49093496799469
|
||
|
|
MRK,1977-12-28,1.4876220226287842
|
||
|
|
MRK,1977-12-29,1.4876220226287842
|
||
|
|
MRK,1977-12-30,1.4710559844970703
|
||
|
|
MRK,1978-01-03,1.4213579893112183
|
||
|
|
MRK,1978-01-04,1.4445500373840332
|
||
|
|
MRK,1978-01-05,1.4213579893112183
|
||
|
|
MRK,1978-01-06,1.4014790058135986
|
||
|
|
MRK,1978-01-09,1.3981659412384033
|
||
|
|
MRK,1978-01-10,1.4081050157546997
|
||
|
|
MRK,1978-01-11,1.431298017501831
|
||
|
|
MRK,1978-01-12,1.4346109628677368
|
||
|
|
MRK,1978-01-13,1.4511770009994507
|
||
|
|
MRK,1978-01-16,1.4445500373840332
|
||
|
|
MRK,1978-01-17,1.4578030109405518
|
||
|
|
MRK,1978-01-18,1.4611159563064575
|
||
|
|
MRK,1978-01-19,1.4578030109405518
|
||
|
|
MRK,1978-01-20,1.4644299745559692
|
||
|
|
MRK,1978-01-23,1.4710559844970703
|
||
|
|
MRK,1978-01-24,1.4710559844970703
|
||
|
|
MRK,1978-01-25,1.4611159563064575
|
||
|
|
MRK,1978-01-26,1.4445500373840332
|
||
|
|
MRK,1978-01-27,1.4379240274429321
|
||
|
|
MRK,1978-01-30,1.4611159563064575
|
||
|
|
MRK,1978-01-31,1.4544899463653564
|
||
|
|
MRK,1978-02-01,1.4710559844970703
|
||
|
|
MRK,1978-02-02,1.4743690490722656
|
||
|
|
MRK,1978-02-03,1.4776819944381714
|
||
|
|
MRK,1978-02-06,1.4776819944381714
|
||
|
|
MRK,1978-02-07,1.480996012687683
|
||
|
|
MRK,1978-02-08,1.5041879415512085
|
||
|
|
MRK,1978-02-09,1.4876220226287842
|
||
|
|
MRK,1978-02-10,1.480996012687683
|
||
|
|
MRK,1978-02-13,1.4843089580535889
|
||
|
|
MRK,1978-02-14,1.4743690490722656
|
||
|
|
MRK,1978-02-15,1.4511770009994507
|
||
|
|
MRK,1978-02-16,1.4379240274429321
|
||
|
|
MRK,1978-02-17,1.4180450439453125
|
||
|
|
MRK,1978-02-21,1.4180450439453125
|
||
|
|
MRK,1978-02-22,1.4047919511795044
|
||
|
|
MRK,1978-02-23,1.4014790058135986
|
||
|
|
MRK,1978-02-24,1.4147319793701172
|
||
|
|
MRK,1978-02-27,1.4114190340042114
|
||
|
|
MRK,1978-02-28,1.3948529958724976
|
||
|
|
MRK,1978-03-01,1.3981659412384033
|
||
|
|
MRK,1978-03-02,1.3782869577407837
|
||
|
|
MRK,1978-03-03,1.3716599941253662
|
||
|
|
MRK,1978-03-06,1.358407974243164
|
||
|
|
MRK,1978-03-07,1.3650339841842651
|
||
|
|
MRK,1978-03-08,1.3716599941253662
|
||
|
|
MRK,1978-03-09,1.38822603225708
|
||
|
|
MRK,1978-03-10,1.4081050157546997
|
||
|
|
MRK,1978-03-13,1.3948529958724976
|
||
|
|
MRK,1978-03-14,1.38822603225708
|
||
|
|
MRK,1978-03-15,1.3650339841842651
|
||
|
|
MRK,1978-03-16,1.358407974243164
|
||
|
|
MRK,1978-03-17,1.3749730587005615
|
||
|
|
MRK,1978-03-20,1.4047919511795044
|
||
|
|
MRK,1978-03-21,1.3650339841842651
|
||
|
|
MRK,1978-03-22,1.3451550006866455
|
||
|
|
MRK,1978-03-23,1.3120230436325073
|
||
|
|
MRK,1978-03-27,1.2755780220031738
|
||
|
|
MRK,1978-03-28,1.2921439409255981
|
||
|
|
MRK,1978-03-29,1.2921439409255981
|
||
|
|
MRK,1978-03-30,1.2921439409255981
|
||
|
|
MRK,1978-03-31,1.2888309955596924
|
||
|
|
MRK,1978-04-03,1.282204031944275
|
||
|
|
MRK,1978-04-04,1.2954570055007935
|
||
|
|
MRK,1978-04-05,1.308709979057312
|
||
|
|
MRK,1978-04-06,1.308709979057312
|
||
|
|
MRK,1978-04-07,1.3186490535736084
|
||
|
|
MRK,1978-04-10,1.3418420553207397
|
||
|
|
MRK,1978-04-11,1.338528037071228
|
||
|
|
MRK,1978-04-12,1.3484679460525513
|
||
|
|
MRK,1978-04-13,1.3849129676818848
|
||
|
|
MRK,1978-04-14,1.4147319793701172
|
||
|
|
MRK,1978-04-17,1.4246710538864136
|
||
|
|
MRK,1978-04-18,1.3948529958724976
|
||
|
|
MRK,1978-04-19,1.4114190340042114
|
||
|
|
MRK,1978-04-20,1.4147319793701172
|
||
|
|
MRK,1978-04-21,1.4213579893112183
|
||
|
|
MRK,1978-04-24,1.447864055633545
|
||
|
|
MRK,1978-04-25,1.4710559844970703
|
||
|
|
MRK,1978-04-26,1.4710559844970703
|
||
|
|
MRK,1978-04-27,1.4677430391311646
|
||
|
|
MRK,1978-04-28,1.480996012687683
|
||
|
|
MRK,1978-05-01,1.497560977935791
|
||
|
|
MRK,1978-05-02,1.5141270160675049
|
||
|
|
MRK,1978-05-03,1.5207539796829224
|
||
|
|
MRK,1978-05-04,1.480996012687683
|
||
|
|
MRK,1978-05-05,1.4578030109405518
|
||
|
|
MRK,1978-05-08,1.4379240274429321
|
||
|
|
MRK,1978-05-09,1.4180450439453125
|
||
|
|
MRK,1978-05-10,1.4180450439453125
|
||
|
|
MRK,1978-05-11,1.4445500373840332
|
||
|
|
MRK,1978-05-12,1.4743690490722656
|
||
|
|
MRK,1978-05-15,1.49093496799469
|
||
|
|
MRK,1978-05-16,1.5373200178146362
|
||
|
|
MRK,1978-05-17,1.5306930541992188
|
||
|
|
MRK,1978-05-18,1.5207539796829224
|
||
|
|
MRK,1978-05-19,1.5174410343170166
|
||
|
|
MRK,1978-05-22,1.5704519748687744
|
||
|
|
MRK,1978-05-23,1.5605119466781616
|
||
|
|
MRK,1978-05-24,1.547258973121643
|
||
|
|
MRK,1978-05-25,1.547258973121643
|
||
|
|
MRK,1978-05-26,1.5306930541992188
|
||
|
|
MRK,1978-05-30,1.5373200178146362
|
||
|
|
MRK,1978-05-31,1.5439460277557373
|
||
|
|
MRK,1978-06-01,1.5373200178146362
|
||
|
|
MRK,1978-06-02,1.5737650394439697
|
||
|
|
MRK,1978-06-05,1.6466549634933472
|
||
|
|
MRK,1978-06-06,1.6499680280685425
|
||
|
|
MRK,1978-06-07,1.6300890445709229
|
||
|
|
MRK,1978-06-08,1.606896996498108
|
||
|
|
MRK,1978-06-09,1.5704519748687744
|
||
|
|
MRK,1978-06-12,1.55388605594635
|
||
|
|
MRK,1978-06-13,1.5704519748687744
|
||
|
|
MRK,1978-06-14,1.5870180130004883
|
||
|
|
MRK,1978-06-15,1.540632963180542
|
||
|
|
MRK,1978-06-16,1.547258973121643
|
||
|
|
MRK,1978-06-19,1.5571990013122559
|
||
|
|
MRK,1978-06-20,1.5174410343170166
|
||
|
|
MRK,1978-06-21,1.5141270160675049
|
||
|
|
MRK,1978-06-22,1.5041879415512085
|
||
|
|
MRK,1978-06-23,1.4843089580535889
|
||
|
|
MRK,1978-06-26,1.4511770009994507
|
||
|
|
MRK,1978-06-27,1.4644299745559692
|
||
|
|
MRK,1978-06-28,1.480996012687683
|
||
|
|
MRK,1978-06-29,1.4776819944381714
|
||
|
|
MRK,1978-06-30,1.4710559844970703
|
||
|
|
MRK,1978-07-03,1.4644299745559692
|
||
|
|
MRK,1978-07-05,1.4544899463653564
|
||
|
|
MRK,1978-07-06,1.4710559844970703
|
||
|
|
MRK,1978-07-07,1.480996012687683
|
||
|
|
MRK,1978-07-10,1.49093496799469
|
||
|
|
MRK,1978-07-11,1.5306930541992188
|
||
|
|
MRK,1978-07-12,1.5439460277557373
|
||
|
|
MRK,1978-07-13,1.5306930541992188
|
||
|
|
MRK,1978-07-14,1.5671379566192627
|
||
|
|
MRK,1978-07-17,1.6035840511322021
|
||
|
|
MRK,1978-07-18,1.590330958366394
|
||
|
|
MRK,1978-07-19,1.6102099418640137
|
||
|
|
MRK,1978-07-20,1.5803910493850708
|
||
|
|
MRK,1978-07-21,1.590330958366394
|
||
|
|
MRK,1978-07-24,1.5837039947509766
|
||
|
|
MRK,1978-07-25,1.5439460277557373
|
||
|
|
MRK,1978-07-26,1.5571990013122559
|
||
|
|
MRK,1978-07-27,1.5505729913711548
|
||
|
|
MRK,1978-07-28,1.5704519748687744
|
||
|
|
MRK,1978-07-31,1.6002700328826904
|
||
|
|
MRK,1978-08-01,1.613523006439209
|
||
|
|
MRK,1978-08-02,1.6499680280685425
|
||
|
|
MRK,1978-08-03,1.6963529586791992
|
||
|
|
MRK,1978-08-04,1.6731610298156738
|
||
|
|
MRK,1978-08-07,1.6433420181274414
|
||
|
|
MRK,1978-08-08,1.6532809734344482
|
||
|
|
MRK,1978-08-09,1.6532809734344482
|
||
|
|
MRK,1978-08-10,1.6234630346298218
|
||
|
|
MRK,1978-08-11,1.6168359518051147
|
||
|
|
MRK,1978-08-14,1.6102099418640137
|
||
|
|
MRK,1978-08-15,1.606896996498108
|
||
|
|
MRK,1978-08-16,1.5969569683074951
|
||
|
|
MRK,1978-08-17,1.590330958366394
|
||
|
|
MRK,1978-08-18,1.5770779848098755
|
||
|
|
MRK,1978-08-21,1.5605119466781616
|
||
|
|
MRK,1978-08-22,1.62014901638031
|
||
|
|
MRK,1978-08-23,1.6168359518051147
|
||
|
|
MRK,1978-08-24,1.613523006439209
|
||
|
|
MRK,1978-08-25,1.6035840511322021
|
||
|
|
MRK,1978-08-28,1.5704519748687744
|
||
|
|
MRK,1978-08-29,1.5770779848098755
|
||
|
|
MRK,1978-08-30,1.5803910493850708
|
||
|
|
MRK,1978-08-31,1.6102099418640137
|
||
|
|
MRK,1978-09-01,1.6234630346298218
|
||
|
|
MRK,1978-09-05,1.6499680280685425
|
||
|
|
MRK,1978-09-06,1.6764739751815796
|
||
|
|
MRK,1978-09-07,1.7062920331954956
|
||
|
|
MRK,1978-09-08,1.729485034942627
|
||
|
|
MRK,1978-09-11,1.742737054824829
|
||
|
|
MRK,1978-09-12,1.72285795211792
|
||
|
|
MRK,1978-09-13,1.6731610298156738
|
||
|
|
MRK,1978-09-14,1.636715054512024
|
||
|
|
MRK,1978-09-15,1.6334019899368286
|
||
|
|
MRK,1978-09-18,1.636715054512024
|
||
|
|
MRK,1978-09-19,1.6499680280685425
|
||
|
|
MRK,1978-09-20,1.6300890445709229
|
||
|
|
MRK,1978-09-21,1.6102099418640137
|
||
|
|
MRK,1978-09-22,1.606896996498108
|
||
|
|
MRK,1978-09-25,1.590330958366394
|
||
|
|
MRK,1978-09-26,1.5837039947509766
|
||
|
|
MRK,1978-09-27,1.5571990013122559
|
||
|
|
MRK,1978-09-28,1.5770779848098755
|
||
|
|
MRK,1978-09-29,1.590330958366394
|
||
|
|
MRK,1978-10-02,1.5969569683074951
|
||
|
|
MRK,1978-10-03,1.5803910493850708
|
||
|
|
MRK,1978-10-04,1.5770779848098755
|
||
|
|
MRK,1978-10-05,1.5505729913711548
|
||
|
|
MRK,1978-10-06,1.5439460277557373
|
||
|
|
MRK,1978-10-09,1.590330958366394
|
||
|
|
MRK,1978-10-10,1.5837039947509766
|
||
|
|
MRK,1978-10-11,1.6035840511322021
|
||
|
|
MRK,1978-10-12,1.5770779848098755
|
||
|
|
MRK,1978-10-13,1.5770779848098755
|
||
|
|
MRK,1978-10-16,1.547258973121643
|
||
|
|
MRK,1978-10-17,1.5174410343170166
|
||
|
|
MRK,1978-10-18,1.5108139514923096
|
||
|
|
MRK,1978-10-19,1.5141270160675049
|
||
|
|
MRK,1978-10-20,1.497560977935791
|
||
|
|
MRK,1978-10-23,1.5240670442581177
|
||
|
|
MRK,1978-10-24,1.5141270160675049
|
||
|
|
MRK,1978-10-25,1.497560977935791
|
||
|
|
MRK,1978-10-26,1.4776819944381714
|
||
|
|
MRK,1978-10-27,1.4578030109405518
|
||
|
|
MRK,1978-10-30,1.5439460277557373
|
||
|
|
MRK,1978-10-31,1.49093496799469
|
||
|
|
MRK,1978-11-01,1.6300890445709229
|
||
|
|
MRK,1978-11-02,1.5704519748687744
|
||
|
|
MRK,1978-11-03,1.5837039947509766
|
||
|
|
MRK,1978-11-06,1.5770779848098755
|
||
|
|
MRK,1978-11-07,1.547258973121643
|
||
|
|
MRK,1978-11-08,1.5505729913711548
|
||
|
|
MRK,1978-11-09,1.534006953239441
|
||
|
|
MRK,1978-11-10,1.5373200178146362
|
||
|
|
MRK,1978-11-13,1.5373200178146362
|
||
|
|
MRK,1978-11-14,1.5306930541992188
|
||
|
|
MRK,1978-11-15,1.5108139514923096
|
||
|
|
MRK,1978-11-16,1.5505729913711548
|
||
|
|
MRK,1978-11-17,1.5737650394439697
|
||
|
|
MRK,1978-11-20,1.5837039947509766
|
||
|
|
MRK,1978-11-21,1.5704519748687744
|
||
|
|
MRK,1978-11-22,1.55388605594635
|
||
|
|
MRK,1978-11-24,1.563825011253357
|
||
|
|
MRK,1978-11-27,1.563825011253357
|
||
|
|
MRK,1978-11-28,1.5770779848098755
|
||
|
|
MRK,1978-11-29,1.540632963180542
|
||
|
|
MRK,1978-11-30,1.5837039947509766
|
||
|
|
MRK,1978-12-01,1.6300890445709229
|
||
|
|
MRK,1978-12-04,1.6499680280685425
|
||
|
|
MRK,1978-12-05,1.736111044883728
|
||
|
|
MRK,1978-12-06,1.6996660232543945
|
||
|
|
MRK,1978-12-07,1.712918996810913
|
||
|
|
MRK,1978-12-08,1.7493640184402466
|
||
|
|
MRK,1978-12-11,1.742737054824829
|
||
|
|
MRK,1978-12-12,1.729485034942627
|
||
|
|
MRK,1978-12-13,1.6897259950637817
|
||
|
|
MRK,1978-12-14,1.7096060514450073
|
||
|
|
MRK,1978-12-15,1.6897259950637817
|
||
|
|
MRK,1978-12-18,1.65659499168396
|
||
|
|
MRK,1978-12-19,1.6830999851226807
|
||
|
|
MRK,1978-12-20,1.7758690118789673
|
||
|
|
MRK,1978-12-21,1.779183030128479
|
||
|
|
MRK,1978-12-22,1.8090009689331055
|
||
|
|
MRK,1978-12-26,1.8321939706802368
|
||
|
|
MRK,1978-12-27,1.8023749589920044
|
||
|
|
MRK,1978-12-28,1.7957489490509033
|
||
|
|
MRK,1978-12-29,1.7924350500106812
|
||
|
|
MRK,1979-01-02,1.7990620136260986
|
||
|
|
MRK,1979-01-03,1.8056880235671997
|
||
|
|
MRK,1979-01-04,1.8023749589920044
|
||
|
|
MRK,1979-01-05,1.8123140335083008
|
||
|
|
MRK,1979-01-08,1.8023749589920044
|
||
|
|
MRK,1979-01-09,1.8023749589920044
|
||
|
|
MRK,1979-01-10,1.8023749589920044
|
||
|
|
MRK,1979-01-11,1.8553860187530518
|
||
|
|
MRK,1979-01-12,1.8785779476165771
|
||
|
|
MRK,1979-01-15,1.8984570503234863
|
||
|
|
MRK,1979-01-16,1.8620120286941528
|
||
|
|
MRK,1979-01-17,1.8620120286941528
|
||
|
|
MRK,1979-01-18,1.8620120286941528
|
||
|
|
MRK,1979-01-19,1.8487600088119507
|
||
|
|
MRK,1979-01-22,1.8355070352554321
|
||
|
|
MRK,1979-01-23,1.828879952430725
|
||
|
|
MRK,1979-01-24,1.7824959754943848
|
||
|
|
MRK,1979-01-25,1.8255670070648193
|
||
|
|
MRK,1979-01-26,1.828879952430725
|
||
|
|
MRK,1979-01-29,1.822253942489624
|
||
|
|
MRK,1979-01-30,1.8156280517578125
|
||
|
|
MRK,1979-01-31,1.8023749589920044
|
||
|
|
MRK,1979-02-01,1.7990620136260986
|
||
|
|
MRK,1979-02-02,1.7824959754943848
|
||
|
|
MRK,1979-02-05,1.7626169919967651
|
||
|
|
MRK,1979-02-06,1.7626169919967651
|
||
|
|
MRK,1979-02-07,1.7659300565719604
|
||
|
|
MRK,1979-02-08,1.78580904006958
|
||
|
|
MRK,1979-02-09,1.772555947303772
|
||
|
|
MRK,1979-02-12,1.772555947303772
|
||
|
|
MRK,1979-02-13,1.7957489490509033
|
||
|
|
MRK,1979-02-14,1.7990620136260986
|
||
|
|
MRK,1979-02-15,1.78580904006958
|
||
|
|
MRK,1979-02-16,1.7493640184402466
|
||
|
|
MRK,1979-02-20,1.7626169919967651
|
||
|
|
MRK,1979-02-21,1.7526769638061523
|
||
|
|
MRK,1979-02-22,1.729485034942627
|
||
|
|
MRK,1979-02-23,1.7394239902496338
|
||
|
|
MRK,1979-02-26,1.7327979803085327
|
||
|
|
MRK,1979-02-27,1.7162319421768188
|
||
|
|
MRK,1979-02-28,1.729485034942627
|
||
|
|
MRK,1979-03-01,1.7162319421768188
|
||
|
|
MRK,1979-03-02,1.712918996810913
|
||
|
|
MRK,1979-03-05,1.736111044883728
|
||
|
|
MRK,1979-03-06,1.736111044883728
|
||
|
|
MRK,1979-03-07,1.7593029737472534
|
||
|
|
MRK,1979-03-08,1.7659300565719604
|
||
|
|
MRK,1979-03-09,1.7758690118789673
|
||
|
|
MRK,1979-03-12,1.7626169919967651
|
||
|
|
MRK,1979-03-13,1.7626169919967651
|
||
|
|
MRK,1979-03-14,1.742737054824829
|
||
|
|
MRK,1979-03-15,1.742737054824829
|
||
|
|
MRK,1979-03-16,1.7559900283813477
|
||
|
|
MRK,1979-03-19,1.7692430019378662
|
||
|
|
MRK,1979-03-20,1.7659300565719604
|
||
|
|
MRK,1979-03-21,1.779183030128479
|
||
|
|
MRK,1979-03-22,1.8090009689331055
|
||
|
|
MRK,1979-03-23,1.8023749589920044
|
||
|
|
MRK,1979-03-26,1.7626169919967651
|
||
|
|
MRK,1979-03-27,1.7990620136260986
|
||
|
|
MRK,1979-03-28,1.7758690118789673
|
||
|
|
MRK,1979-03-29,1.742737054824829
|
||
|
|
MRK,1979-03-30,1.7493640184402466
|
||
|
|
MRK,1979-04-02,1.7327979803085327
|
||
|
|
MRK,1979-04-03,1.7593029737472534
|
||
|
|
MRK,1979-04-04,1.7824959754943848
|
||
|
|
MRK,1979-04-05,1.7692430019378662
|
||
|
|
MRK,1979-04-06,1.7758690118789673
|
||
|
|
MRK,1979-04-09,1.772555947303772
|
||
|
|
MRK,1979-04-10,1.78580904006958
|
||
|
|
MRK,1979-04-11,1.7559900283813477
|
||
|
|
MRK,1979-04-12,1.736111044883728
|
||
|
|
MRK,1979-04-16,1.7261719703674316
|
||
|
|
MRK,1979-04-17,1.736111044883728
|
||
|
|
MRK,1979-04-18,1.7559900283813477
|
||
|
|
MRK,1979-04-19,1.7626169919967651
|
||
|
|
MRK,1979-04-20,1.7493640184402466
|
||
|
|
MRK,1979-04-23,1.729485034942627
|
||
|
|
MRK,1979-04-24,1.7460509538650513
|
||
|
|
MRK,1979-04-25,1.7593029737472534
|
||
|
|
MRK,1979-04-26,1.7758690118789673
|
||
|
|
MRK,1979-04-27,1.7990620136260986
|
||
|
|
MRK,1979-04-30,1.8156280517578125
|
||
|
|
MRK,1979-05-01,1.8156280517578125
|
||
|
|
MRK,1979-05-02,1.7990620136260986
|
||
|
|
MRK,1979-05-03,1.7924350500106812
|
||
|
|
MRK,1979-05-04,1.7692430019378662
|
||
|
|
MRK,1979-05-07,1.7327979803085327
|
||
|
|
MRK,1979-05-08,1.7559900283813477
|
||
|
|
MRK,1979-05-09,1.736111044883728
|
||
|
|
MRK,1979-05-10,1.6963529586791992
|
||
|
|
MRK,1979-05-11,1.729485034942627
|
||
|
|
MRK,1979-05-14,1.72285795211792
|
||
|
|
MRK,1979-05-15,1.7162319421768188
|
||
|
|
MRK,1979-05-16,1.679787039756775
|
||
|
|
MRK,1979-05-17,1.7195450067520142
|
||
|
|
MRK,1979-05-18,1.7062920331954956
|
||
|
|
MRK,1979-05-21,1.7096060514450073
|
||
|
|
MRK,1979-05-22,1.7096060514450073
|
||
|
|
MRK,1979-05-23,1.7029789686203003
|
||
|
|
MRK,1979-05-24,1.6830999851226807
|
||
|
|
MRK,1979-05-25,1.6897259950637817
|
||
|
|
MRK,1979-05-29,1.6830999851226807
|
||
|
|
MRK,1979-05-30,1.6599080562591553
|
||
|
|
MRK,1979-05-31,1.663221001625061
|
||
|
|
MRK,1979-06-01,1.663221001625061
|
||
|
|
MRK,1979-06-04,1.6731610298156738
|
||
|
|
MRK,1979-06-05,1.6897259950637817
|
||
|
|
MRK,1979-06-06,1.729485034942627
|
||
|
|
MRK,1979-06-07,1.742737054824829
|
||
|
|
MRK,1979-06-08,1.7261719703674316
|
||
|
|
MRK,1979-06-11,1.7460509538650513
|
||
|
|
MRK,1979-06-12,1.7626169919967651
|
||
|
|
MRK,1979-06-13,1.7593029737472534
|
||
|
|
MRK,1979-06-14,1.742737054824829
|
||
|
|
MRK,1979-06-15,1.7460509538650513
|
||
|
|
MRK,1979-06-18,1.729485034942627
|
||
|
|
MRK,1979-06-19,1.736111044883728
|
||
|
|
MRK,1979-06-20,1.7162319421768188
|
||
|
|
MRK,1979-06-21,1.72285795211792
|
||
|
|
MRK,1979-06-22,1.7261719703674316
|
||
|
|
MRK,1979-06-25,1.736111044883728
|
||
|
|
MRK,1979-06-26,1.7162319421768188
|
||
|
|
MRK,1979-06-27,1.7394239902496338
|
||
|
|
MRK,1979-06-28,1.7394239902496338
|
||
|
|
MRK,1979-06-29,1.7891219854354858
|
||
|
|
MRK,1979-07-02,1.736111044883728
|
||
|
|
MRK,1979-07-03,1.7758690118789673
|
||
|
|
MRK,1979-07-05,1.7659300565719604
|
||
|
|
MRK,1979-07-06,1.7957489490509033
|
||
|
|
MRK,1979-07-09,1.8189409971237183
|
||
|
|
MRK,1979-07-10,1.822253942489624
|
||
|
|
MRK,1979-07-11,1.8189409971237183
|
||
|
|
MRK,1979-07-12,1.7891219854354858
|
||
|
|
MRK,1979-07-13,1.7891219854354858
|
||
|
|
MRK,1979-07-16,1.7990620136260986
|
||
|
|
MRK,1979-07-17,1.7593029737472534
|
||
|
|
MRK,1979-07-18,1.7692430019378662
|
||
|
|
MRK,1979-07-19,1.7526769638061523
|
||
|
|
MRK,1979-07-20,1.7626169919967651
|
||
|
|
MRK,1979-07-23,1.7460509538650513
|
||
|
|
MRK,1979-07-24,1.7460509538650513
|
||
|
|
MRK,1979-07-25,1.7692430019378662
|
||
|
|
MRK,1979-07-26,1.78580904006958
|
||
|
|
MRK,1979-07-27,1.7559900283813477
|
||
|
|
MRK,1979-07-30,1.7559900283813477
|
||
|
|
MRK,1979-07-31,1.7559900283813477
|
||
|
|
MRK,1979-08-01,1.7659300565719604
|
||
|
|
MRK,1979-08-02,1.7593029737472534
|
||
|
|
MRK,1979-08-03,1.736111044883728
|
||
|
|
MRK,1979-08-06,1.7493640184402466
|
||
|
|
MRK,1979-08-07,1.7692430019378662
|
||
|
|
MRK,1979-08-08,1.7891219854354858
|
||
|
|
MRK,1979-08-09,1.7891219854354858
|
||
|
|
MRK,1979-08-10,1.78580904006958
|
||
|
|
MRK,1979-08-13,1.8255670070648193
|
||
|
|
MRK,1979-08-14,1.8321939706802368
|
||
|
|
MRK,1979-08-15,1.8686389923095703
|
||
|
|
MRK,1979-08-16,1.8818910121917725
|
||
|
|
MRK,1979-08-17,1.8852050304412842
|
||
|
|
MRK,1979-08-20,1.8852050304412842
|
||
|
|
MRK,1979-08-21,1.88851797580719
|
||
|
|
MRK,1979-08-22,1.8785779476165771
|
||
|
|
MRK,1979-08-23,1.8553860187530518
|
||
|
|
MRK,1979-08-24,1.8421330451965332
|
||
|
|
MRK,1979-08-27,1.8487600088119507
|
||
|
|
MRK,1979-08-28,1.8553860187530518
|
||
|
|
MRK,1979-08-29,1.8620120286941528
|
||
|
|
MRK,1979-08-30,1.8620120286941528
|
||
|
|
MRK,1979-08-31,1.8421330451965332
|
||
|
|
MRK,1979-09-04,1.822253942489624
|
||
|
|
MRK,1979-09-05,1.7957489490509033
|
||
|
|
MRK,1979-09-06,1.7692430019378662
|
||
|
|
MRK,1979-09-07,1.7891219854354858
|
||
|
|
MRK,1979-09-10,1.7924350500106812
|
||
|
|
MRK,1979-09-11,1.7626169919967651
|
||
|
|
MRK,1979-09-12,1.7526769638061523
|
||
|
|
MRK,1979-09-13,1.7559900283813477
|
||
|
|
MRK,1979-09-14,1.7626169919967651
|
||
|
|
MRK,1979-09-17,1.7758690118789673
|
||
|
|
MRK,1979-09-18,1.7559900283813477
|
||
|
|
MRK,1979-09-19,1.7626169919967651
|
||
|
|
MRK,1979-09-20,1.7692430019378662
|
||
|
|
MRK,1979-09-21,1.7924350500106812
|
||
|
|
MRK,1979-09-24,1.7924350500106812
|
||
|
|
MRK,1979-09-25,1.8023749589920044
|
||
|
|
MRK,1979-09-26,1.828879952430725
|
||
|
|
MRK,1979-09-27,1.828879952430725
|
||
|
|
MRK,1979-09-28,1.822253942489624
|
||
|
|
MRK,1979-10-01,1.8056880235671997
|
||
|
|
MRK,1979-10-02,1.8785779476165771
|
||
|
|
MRK,1979-10-03,1.8620120286941528
|
||
|
|
MRK,1979-10-04,1.8686389923095703
|
||
|
|
MRK,1979-10-05,1.8686389923095703
|
||
|
|
MRK,1979-10-08,1.8487600088119507
|
||
|
|
MRK,1979-10-09,1.7957489490509033
|
||
|
|
MRK,1979-10-10,1.7493640184402466
|
||
|
|
MRK,1979-10-11,1.736111044883728
|
||
|
|
MRK,1979-10-12,1.736111044883728
|
||
|
|
MRK,1979-10-15,1.7261719703674316
|
||
|
|
MRK,1979-10-16,1.742737054824829
|
||
|
|
MRK,1979-10-17,1.7493640184402466
|
||
|
|
MRK,1979-10-18,1.7526769638061523
|
||
|
|
MRK,1979-10-19,1.712918996810913
|
||
|
|
MRK,1979-10-22,1.7261719703674316
|
||
|
|
MRK,1979-10-23,1.712918996810913
|
||
|
|
MRK,1979-10-24,1.7162319421768188
|
||
|
|
MRK,1979-10-25,1.7195450067520142
|
||
|
|
MRK,1979-10-26,1.742737054824829
|
||
|
|
MRK,1979-10-29,1.736111044883728
|
||
|
|
MRK,1979-10-30,1.772555947303772
|
||
|
|
MRK,1979-10-31,1.7526769638061523
|
||
|
|
MRK,1979-11-01,1.7626169919967651
|
||
|
|
MRK,1979-11-02,1.7626169919967651
|
||
|
|
MRK,1979-11-05,1.7493640184402466
|
||
|
|
MRK,1979-11-06,1.736111044883728
|
||
|
|
MRK,1979-11-07,1.7261719703674316
|
||
|
|
MRK,1979-11-08,1.7195450067520142
|
||
|
|
MRK,1979-11-09,1.7526769638061523
|
||
|
|
MRK,1979-11-12,1.8156280517578125
|
||
|
|
MRK,1979-11-13,1.7990620136260986
|
||
|
|
MRK,1979-11-14,1.8255670070648193
|
||
|
|
MRK,1979-11-15,1.8421330451965332
|
||
|
|
MRK,1979-11-16,1.822253942489624
|
||
|
|
MRK,1979-11-19,1.8156280517578125
|
||
|
|
MRK,1979-11-20,1.8321939706802368
|
||
|
|
MRK,1979-11-21,1.8421330451965332
|
||
|
|
MRK,1979-11-23,1.8752650022506714
|
||
|
|
MRK,1979-11-26,1.938215970993042
|
||
|
|
MRK,1979-11-27,1.9349019527435303
|
||
|
|
MRK,1979-11-28,1.9580949544906616
|
||
|
|
MRK,1979-11-29,1.944841980934143
|
||
|
|
MRK,1979-11-30,1.9183369874954224
|
||
|
|
MRK,1979-12-03,1.895143985748291
|
||
|
|
MRK,1979-12-04,1.9183369874954224
|
||
|
|
MRK,1979-12-05,1.9117100238800049
|
||
|
|
MRK,1979-12-06,1.9481550455093384
|
||
|
|
MRK,1979-12-07,1.9514679908752441
|
||
|
|
MRK,1979-12-10,1.9415290355682373
|
||
|
|
MRK,1979-12-11,1.9216500520706177
|
||
|
|
MRK,1979-12-12,1.9050840139389038
|
||
|
|
MRK,1979-12-13,1.9017709493637085
|
||
|
|
MRK,1979-12-14,1.9481550455093384
|
||
|
|
MRK,1979-12-17,1.9415290355682373
|
||
|
|
MRK,1979-12-18,1.9150229692459106
|
||
|
|
MRK,1979-12-19,1.9083969593048096
|
||
|
|
MRK,1979-12-20,1.9315890073776245
|
||
|
|
MRK,1979-12-21,1.9481550455093384
|
||
|
|
MRK,1979-12-24,1.9315890073776245
|
||
|
|
MRK,1979-12-26,1.9216500520706177
|
||
|
|
MRK,1979-12-27,1.944841980934143
|
||
|
|
MRK,1979-12-28,1.938215970993042
|
||
|
|
MRK,1979-12-31,1.9150229692459106
|
||
|
|
MRK,1980-01-02,1.8752650022506714
|
||
|
|
MRK,1980-01-03,1.9017709493637085
|
||
|
|
MRK,1980-01-04,1.9150229692459106
|
||
|
|
MRK,1980-01-07,1.9315890073776245
|
||
|
|
MRK,1980-01-08,1.9879130125045776
|
||
|
|
MRK,1980-01-09,1.9746609926223755
|
||
|
|
MRK,1980-01-10,1.9945399761199951
|
||
|
|
MRK,1980-01-11,1.9349019527435303
|
||
|
|
MRK,1980-01-14,1.9481550455093384
|
||
|
|
MRK,1980-01-15,1.9282759428024292
|
||
|
|
MRK,1980-01-16,1.9249629974365234
|
||
|
|
MRK,1980-01-17,1.8818910121917725
|
||
|
|
MRK,1980-01-18,1.8686389923095703
|
||
|
|
MRK,1980-01-21,1.8719520568847656
|
||
|
|
MRK,1980-01-22,1.8553860187530518
|
||
|
|
MRK,1980-01-23,1.8620120286941528
|
||
|
|
MRK,1980-01-24,1.8620120286941528
|
||
|
|
MRK,1980-01-25,1.8553860187530518
|
||
|
|
MRK,1980-01-28,1.845445990562439
|
||
|
|
MRK,1980-01-29,1.8255670070648193
|
||
|
|
MRK,1980-01-30,1.8487600088119507
|
||
|
|
MRK,1980-01-31,1.8156280517578125
|
||
|
|
MRK,1980-02-01,1.7924350500106812
|
||
|
|
MRK,1980-02-04,1.8090009689331055
|
||
|
|
MRK,1980-02-05,1.8123140335083008
|
||
|
|
MRK,1980-02-06,1.8090009689331055
|
||
|
|
MRK,1980-02-07,1.7593029737472534
|
||
|
|
MRK,1980-02-08,1.7493640184402466
|
||
|
|
MRK,1980-02-11,1.7824959754943848
|
||
|
|
MRK,1980-02-12,1.828879952430725
|
||
|
|
MRK,1980-02-13,1.779183030128479
|
||
|
|
MRK,1980-02-14,1.7758690118789673
|
||
|
|
MRK,1980-02-15,1.742737054824829
|
||
|
|
MRK,1980-02-19,1.7162319421768188
|
||
|
|
MRK,1980-02-20,1.7824959754943848
|
||
|
|
MRK,1980-02-21,1.72285795211792
|
||
|
|
MRK,1980-02-22,1.729485034942627
|
||
|
|
MRK,1980-02-25,1.72285795211792
|
||
|
|
MRK,1980-02-26,1.6996660232543945
|
||
|
|
MRK,1980-02-27,1.6433420181274414
|
||
|
|
MRK,1980-02-28,1.606896996498108
|
||
|
|
MRK,1980-02-29,1.679787039756775
|
||
|
|
MRK,1980-03-03,1.6499680280685425
|
||
|
|
MRK,1980-03-04,1.6168359518051147
|
||
|
|
MRK,1980-03-05,1.590330958366394
|
||
|
|
MRK,1980-03-06,1.5571990013122559
|
||
|
|
MRK,1980-03-07,1.6002700328826904
|
||
|
|
MRK,1980-03-10,1.640028953552246
|
||
|
|
MRK,1980-03-11,1.6764739751815796
|
||
|
|
MRK,1980-03-12,1.6334019899368286
|
||
|
|
MRK,1980-03-13,1.65659499168396
|
||
|
|
MRK,1980-03-14,1.640028953552246
|
||
|
|
MRK,1980-03-17,1.6002700328826904
|
||
|
|
MRK,1980-03-18,1.6599080562591553
|
||
|
|
MRK,1980-03-19,1.6466549634933472
|
||
|
|
MRK,1980-03-20,1.6433420181274414
|
||
|
|
MRK,1980-03-21,1.636715054512024
|
||
|
|
MRK,1980-03-24,1.6102099418640137
|
||
|
|
MRK,1980-03-25,1.6665339469909668
|
||
|
|
MRK,1980-03-26,1.6433420181274414
|
||
|
|
MRK,1980-03-27,1.663221001625061
|
||
|
|
MRK,1980-03-28,1.7096060514450073
|
||
|
|
MRK,1980-03-31,1.7891219854354858
|
||
|
|
MRK,1980-04-01,1.7957489490509033
|
||
|
|
MRK,1980-04-02,1.8056880235671997
|
||
|
|
MRK,1980-04-03,1.8090009689331055
|
||
|
|
MRK,1980-04-07,1.742737054824829
|
||
|
|
MRK,1980-04-08,1.7460509538650513
|
||
|
|
MRK,1980-04-09,1.779183030128479
|
||
|
|
MRK,1980-04-10,1.7824959754943848
|
||
|
|
MRK,1980-04-11,1.7559900283813477
|
||
|
|
MRK,1980-04-14,1.7261719703674316
|
||
|
|
MRK,1980-04-15,1.7327979803085327
|
||
|
|
MRK,1980-04-16,1.736111044883728
|
||
|
|
MRK,1980-04-17,1.736111044883728
|
||
|
|
MRK,1980-04-18,1.7029789686203003
|
||
|
|
MRK,1980-04-21,1.686413049697876
|
||
|
|
MRK,1980-04-22,1.779183030128479
|
||
|
|
MRK,1980-04-23,1.7692430019378662
|
||
|
|
MRK,1980-04-24,1.7891219854354858
|
||
|
|
MRK,1980-04-25,1.7957489490509033
|
||
|
|
MRK,1980-04-28,1.8023749589920044
|
||
|
|
MRK,1980-04-29,1.7957489490509033
|
||
|
|
MRK,1980-04-30,1.7990620136260986
|
||
|
|
MRK,1980-05-01,1.7758690118789673
|
||
|
|
MRK,1980-05-02,1.7758690118789673
|
||
|
|
MRK,1980-05-05,1.7957489490509033
|
||
|
|
MRK,1980-05-06,1.8421330451965332
|
||
|
|
MRK,1980-05-07,1.8355070352554321
|
||
|
|
MRK,1980-05-08,1.8487600088119507
|
||
|
|
MRK,1980-05-09,1.828879952430725
|
||
|
|
MRK,1980-05-12,1.8255670070648193
|
||
|
|
MRK,1980-05-13,1.8255670070648193
|
||
|
|
MRK,1980-05-14,1.8421330451965332
|
||
|
|
MRK,1980-05-15,1.8487600088119507
|
||
|
|
MRK,1980-05-16,1.8686389923095703
|
||
|
|
MRK,1980-05-19,1.8553860187530518
|
||
|
|
MRK,1980-05-20,1.8553860187530518
|
||
|
|
MRK,1980-05-21,1.895143985748291
|
||
|
|
MRK,1980-05-22,1.8818910121917725
|
||
|
|
MRK,1980-05-23,1.8785779476165771
|
||
|
|
MRK,1980-05-27,1.88851797580719
|
||
|
|
MRK,1980-05-28,1.8984570503234863
|
||
|
|
MRK,1980-05-29,1.8852050304412842
|
||
|
|
MRK,1980-05-30,1.895143985748291
|
||
|
|
MRK,1980-06-02,1.8785779476165771
|
||
|
|
MRK,1980-06-03,1.8620120286941528
|
||
|
|
MRK,1980-06-04,1.88851797580719
|
||
|
|
MRK,1980-06-05,1.8752650022506714
|
||
|
|
MRK,1980-06-06,1.9050840139389038
|
||
|
|
MRK,1980-06-09,1.8984570503234863
|
||
|
|
MRK,1980-06-10,1.8984570503234863
|
||
|
|
MRK,1980-06-11,1.8918310403823853
|
||
|
|
MRK,1980-06-12,1.9017709493637085
|
||
|
|
MRK,1980-06-13,1.9017709493637085
|
||
|
|
MRK,1980-06-16,1.88851797580719
|
||
|
|
MRK,1980-06-17,1.8918310403823853
|
||
|
|
MRK,1980-06-18,1.895143985748291
|
||
|
|
MRK,1980-06-19,1.8752650022506714
|
||
|
|
MRK,1980-06-20,1.8752650022506714
|
||
|
|
MRK,1980-06-23,1.8818910121917725
|
||
|
|
MRK,1980-06-24,1.8752650022506714
|
||
|
|
MRK,1980-06-25,1.9349019527435303
|
||
|
|
MRK,1980-06-26,1.9050840139389038
|
||
|
|
MRK,1980-06-27,1.895143985748291
|
||
|
|
MRK,1980-06-30,1.8752650022506714
|
||
|
|
MRK,1980-07-01,1.9017709493637085
|
||
|
|
MRK,1980-07-02,1.9083969593048096
|
||
|
|
MRK,1980-07-03,1.9349019527435303
|
||
|
|
MRK,1980-07-07,1.9415290355682373
|
||
|
|
MRK,1980-07-08,1.9547820091247559
|
||
|
|
MRK,1980-07-09,1.9547820091247559
|
||
|
|
MRK,1980-07-10,1.9415290355682373
|
||
|
|
MRK,1980-07-11,1.9282759428024292
|
||
|
|
MRK,1980-07-14,1.9879130125045776
|
||
|
|
MRK,1980-07-15,1.9879130125045776
|
||
|
|
MRK,1980-07-16,2.0011661052703857
|
||
|
|
MRK,1980-07-17,2.0011661052703857
|
||
|
|
MRK,1980-07-18,2.0144190788269043
|
||
|
|
MRK,1980-07-21,2.067430019378662
|
||
|
|
MRK,1980-07-22,2.021044969558716
|
||
|
|
MRK,1980-07-23,2.0243589878082275
|
||
|
|
MRK,1980-07-24,2.011106014251709
|
||
|
|
MRK,1980-07-25,1.9945399761199951
|
||
|
|
MRK,1980-07-28,2.0177319049835205
|
||
|
|
MRK,1980-07-29,2.0342979431152344
|
||
|
|
MRK,1980-07-30,2.0342979431152344
|
||
|
|
MRK,1980-07-31,2.047550916671753
|
||
|
|
MRK,1980-08-01,2.047550916671753
|
||
|
|
MRK,1980-08-04,2.067430019378662
|
||
|
|
MRK,1980-08-05,2.0541770458221436
|
||
|
|
MRK,1980-08-06,2.0342979431152344
|
||
|
|
MRK,1980-08-07,2.0541770458221436
|
||
|
|
MRK,1980-08-08,2.0740559101104736
|
||
|
|
MRK,1980-08-11,2.087308883666992
|
||
|
|
MRK,1980-08-12,2.067430019378662
|
||
|
|
MRK,1980-08-13,2.067430019378662
|
||
|
|
MRK,1980-08-14,2.083996057510376
|
||
|
|
MRK,1980-08-15,2.1105010509490967
|
||
|
|
MRK,1980-08-18,2.0740559101104736
|
||
|
|
MRK,1980-08-19,2.047550916671753
|
||
|
|
MRK,1980-08-20,2.067430019378662
|
||
|
|
MRK,1980-08-21,2.1138150691986084
|
||
|
|
MRK,1980-08-22,2.103874921798706
|
||
|
|
MRK,1980-08-25,2.087308883666992
|
||
|
|
MRK,1980-08-26,2.0806829929351807
|
||
|
|
MRK,1980-08-27,2.0608038902282715
|
||
|
|
MRK,1980-08-28,2.047550916671753
|
||
|
|
MRK,1980-08-29,2.0077929496765137
|
||
|
|
MRK,1980-09-02,2.0243589878082275
|
||
|
|
MRK,1980-09-03,2.047550916671753
|
||
|
|
MRK,1980-09-04,2.0707430839538574
|
||
|
|
MRK,1980-09-05,2.064116954803467
|
||
|
|
MRK,1980-09-08,2.047550916671753
|
||
|
|
MRK,1980-09-09,2.0409250259399414
|
||
|
|
MRK,1980-09-10,2.0508639812469482
|
||
|
|
MRK,1980-09-11,2.057490110397339
|
||
|
|
MRK,1980-09-12,2.0342979431152344
|
||
|
|
MRK,1980-09-15,2.027672052383423
|
||
|
|
MRK,1980-09-16,2.0707430839538574
|
||
|
|
MRK,1980-09-17,2.1071879863739014
|
||
|
|
MRK,1980-09-18,2.10056209564209
|
||
|
|
MRK,1980-09-19,2.1270670890808105
|
||
|
|
MRK,1980-09-22,2.1535730361938477
|
||
|
|
MRK,1980-09-23,2.140320062637329
|
||
|
|
MRK,1980-09-24,2.1535730361938477
|
||
|
|
MRK,1980-09-25,2.160198926925659
|
||
|
|
MRK,1980-09-26,2.156886100769043
|
||
|
|
MRK,1980-09-29,2.087308883666992
|
||
|
|
MRK,1980-09-30,2.1138150691986084
|
||
|
|
MRK,1980-10-01,2.1105010509490967
|
||
|
|
MRK,1980-10-02,2.1138150691986084
|
||
|
|
MRK,1980-10-03,2.1071879863739014
|
||
|
|
MRK,1980-10-06,2.1270670890808105
|
||
|
|
MRK,1980-10-07,2.1138150691986084
|
||
|
|
MRK,1980-10-08,2.1237540245056152
|
||
|
|
MRK,1980-10-09,2.10056209564209
|
||
|
|
MRK,1980-10-10,2.0740559101104736
|
||
|
|
MRK,1980-10-13,2.083996057510376
|
||
|
|
MRK,1980-10-14,2.0906219482421875
|
||
|
|
MRK,1980-10-15,2.093935966491699
|
||
|
|
MRK,1980-10-16,2.0773699283599854
|
||
|
|
MRK,1980-10-17,2.0773699283599854
|
||
|
|
MRK,1980-10-20,2.067430019378662
|
||
|
|
MRK,1980-10-21,2.083996057510376
|
||
|
|
MRK,1980-10-22,2.087308883666992
|
||
|
|
MRK,1980-10-23,2.0144190788269043
|
||
|
|
MRK,1980-10-24,1.9746609926223755
|
||
|
|
MRK,1980-10-27,1.9945399761199951
|
||
|
|
MRK,1980-10-28,2.0144190788269043
|
||
|
|
MRK,1980-10-29,2.0011661052703857
|
||
|
|
MRK,1980-10-30,1.938215970993042
|
||
|
|
MRK,1980-10-31,1.9812870025634766
|
||
|
|
MRK,1980-11-03,2.0144190788269043
|
||
|
|
MRK,1980-11-05,2.0541770458221436
|
||
|
|
MRK,1980-11-06,2.021044969558716
|
||
|
|
MRK,1980-11-07,2.021044969558716
|
||
|
|
MRK,1980-11-10,2.0144190788269043
|
||
|
|
MRK,1980-11-11,2.021044969558716
|
||
|
|
MRK,1980-11-12,2.027672052383423
|
||
|
|
MRK,1980-11-13,2.0806829929351807
|
||
|
|
MRK,1980-11-14,2.1105010509490967
|
||
|
|
MRK,1980-11-17,2.1071879863739014
|
||
|
|
MRK,1980-11-18,2.140320062637329
|
||
|
|
MRK,1980-11-19,2.1303811073303223
|
||
|
|
MRK,1980-11-20,2.12044095993042
|
||
|
|
MRK,1980-11-21,2.140320062637329
|
||
|
|
MRK,1980-11-24,2.12044095993042
|
||
|
|
MRK,1980-11-25,2.10056209564209
|
||
|
|
MRK,1980-11-26,2.1071879863739014
|
||
|
|
MRK,1980-11-28,2.1071879863739014
|
||
|
|
MRK,1980-12-01,2.0508639812469482
|
||
|
|
MRK,1980-12-02,2.0608038902282715
|
||
|
|
MRK,1980-12-03,2.0508639812469482
|
||
|
|
MRK,1980-12-04,2.0409250259399414
|
||
|
|
MRK,1980-12-05,2.0342979431152344
|
||
|
|
MRK,1980-12-08,1.9879130125045776
|
||
|
|
MRK,1980-12-09,1.9945399761199951
|
||
|
|
MRK,1980-12-10,1.9713480472564697
|
||
|
|
MRK,1980-12-11,1.968034029006958
|
||
|
|
MRK,1980-12-12,1.9812870025634766
|
||
|
|
MRK,1980-12-15,2.0077929496765137
|
||
|
|
MRK,1980-12-16,1.9978530406951904
|
||
|
|
MRK,1980-12-17,1.9547820091247559
|
||
|
|
MRK,1980-12-18,2.0011661052703857
|
||
|
|
MRK,1980-12-19,2.0409250259399414
|
||
|
|
MRK,1980-12-22,2.12044095993042
|
||
|
|
MRK,1980-12-23,2.1071879863739014
|
||
|
|
MRK,1980-12-24,2.087308883666992
|
||
|
|
MRK,1980-12-26,2.10056209564209
|
||
|
|
MRK,1980-12-29,2.1270670890808105
|
||
|
|
MRK,1980-12-30,2.213210105895996
|
||
|
|
MRK,1980-12-31,2.2463419437408447
|
||
|
|
MRK,1981-01-02,2.2794740200042725
|
||
|
|
MRK,1981-01-05,2.272847890853882
|
||
|
|
MRK,1981-01-06,2.272847890853882
|
||
|
|
MRK,1981-01-07,2.236402988433838
|
||
|
|
MRK,1981-01-08,2.2430291175842285
|
||
|
|
MRK,1981-01-09,2.2463419437408447
|
||
|
|
MRK,1981-01-12,2.272847890853882
|
||
|
|
MRK,1981-01-13,2.2529690265655518
|
||
|
|
MRK,1981-01-14,2.236402988433838
|
||
|
|
MRK,1981-01-15,2.24965500831604
|
||
|
|
MRK,1981-01-16,2.233088970184326
|
||
|
|
MRK,1981-01-19,2.233088970184326
|
||
|
|
MRK,1981-01-20,2.1867051124572754
|
||
|
|
MRK,1981-01-21,2.1966440677642822
|
||
|
|
MRK,1981-01-22,2.1867051124572754
|
||
|
|
MRK,1981-01-23,2.1734519004821777
|
||
|
|
MRK,1981-01-26,2.213210105895996
|
||
|
|
MRK,1981-01-27,2.239716053009033
|
||
|
|
MRK,1981-01-28,2.199958086013794
|
||
|
|
MRK,1981-01-29,2.1800780296325684
|
||
|
|
MRK,1981-01-30,2.193331003189087
|
||
|
|
MRK,1981-02-02,2.1800780296325684
|
||
|
|
MRK,1981-02-03,2.160198926925659
|
||
|
|
MRK,1981-02-04,2.1502599716186523
|
||
|
|
MRK,1981-02-05,2.1303811073303223
|
||
|
|
MRK,1981-02-06,2.140320062637329
|
||
|
|
MRK,1981-02-09,2.1535730361938477
|
||
|
|
MRK,1981-02-10,2.1734519004821777
|
||
|
|
MRK,1981-02-11,2.140320062637329
|
||
|
|
MRK,1981-02-12,2.12044095993042
|
||
|
|
MRK,1981-02-13,2.12044095993042
|
||
|
|
MRK,1981-02-17,2.1138150691986084
|
||
|
|
MRK,1981-02-18,2.140320062637329
|
||
|
|
MRK,1981-02-19,2.1734519004821777
|
||
|
|
MRK,1981-02-20,2.137006998062134
|
||
|
|
MRK,1981-02-23,2.156886100769043
|
||
|
|
MRK,1981-02-24,2.146946907043457
|
||
|
|
MRK,1981-02-25,2.1336939334869385
|
||
|
|
MRK,1981-02-26,2.1734519004821777
|
||
|
|
MRK,1981-02-27,2.213210105895996
|
||
|
|
MRK,1981-03-02,2.2529690265655518
|
||
|
|
MRK,1981-03-03,2.213210105895996
|
||
|
|
MRK,1981-03-04,2.2595949172973633
|
||
|
|
MRK,1981-03-05,2.236402988433838
|
||
|
|
MRK,1981-03-06,2.24965500831604
|
||
|
|
MRK,1981-03-09,2.2529690265655518
|
||
|
|
MRK,1981-03-10,2.2529690265655518
|
||
|
|
MRK,1981-03-11,2.239716053009033
|
||
|
|
MRK,1981-03-12,2.2529690265655518
|
||
|
|
MRK,1981-03-13,2.266221046447754
|
||
|
|
MRK,1981-03-16,2.2529690265655518
|
||
|
|
MRK,1981-03-17,2.2430291175842285
|
||
|
|
MRK,1981-03-18,2.266221046447754
|
||
|
|
MRK,1981-03-19,2.2463419437408447
|
||
|
|
MRK,1981-03-20,2.276160955429077
|
||
|
|
MRK,1981-03-23,2.345737934112549
|
||
|
|
MRK,1981-03-24,2.3126060962677
|
||
|
|
MRK,1981-03-25,2.3324849605560303
|
||
|
|
MRK,1981-03-26,2.2993528842926025
|
||
|
|
MRK,1981-03-27,2.272847890853882
|
||
|
|
MRK,1981-03-30,2.233088970184326
|
||
|
|
MRK,1981-03-31,2.2430291175842285
|
||
|
|
MRK,1981-04-01,2.3589909076690674
|
||
|
|
MRK,1981-04-02,2.3324849605560303
|
||
|
|
MRK,1981-04-03,2.3192319869995117
|
||
|
|
MRK,1981-04-06,2.365617036819458
|
||
|
|
MRK,1981-04-07,2.408689022064209
|
||
|
|
MRK,1981-04-08,2.3987491130828857
|
||
|
|
MRK,1981-04-09,2.392122983932495
|
||
|
|
MRK,1981-04-10,2.3888089656829834
|
||
|
|
MRK,1981-04-13,2.385495901107788
|
||
|
|
MRK,1981-04-14,2.382183074951172
|
||
|
|
MRK,1981-04-15,2.408689022064209
|
||
|
|
MRK,1981-04-16,2.4716389179229736
|
||
|
|
MRK,1981-04-20,2.537903070449829
|
||
|
|
MRK,1981-04-21,2.49814510345459
|
||
|
|
MRK,1981-04-22,2.4517600536346436
|
||
|
|
MRK,1981-04-23,2.4351940155029297
|
||
|
|
MRK,1981-04-24,2.4782650470733643
|
||
|
|
MRK,1981-04-27,2.465013027191162
|
||
|
|
MRK,1981-04-28,2.445133924484253
|
||
|
|
MRK,1981-04-29,2.4484469890594482
|
||
|
|
MRK,1981-04-30,2.4120020866394043
|
||
|
|
MRK,1981-05-01,2.4120020866394043
|
||
|
|
MRK,1981-05-04,2.345737934112549
|
||
|
|
MRK,1981-05-05,2.3126060962677
|
||
|
|
MRK,1981-05-06,2.3424251079559326
|
||
|
|
MRK,1981-05-07,2.3623039722442627
|
||
|
|
MRK,1981-05-08,2.3722429275512695
|
||
|
|
MRK,1981-05-11,2.3788700103759766
|
||
|
|
MRK,1981-05-12,2.421941041946411
|
||
|
|
MRK,1981-05-13,2.382183074951172
|
||
|
|
MRK,1981-05-14,2.402061939239502
|
||
|
|
MRK,1981-05-15,2.465013027191162
|
||
|
|
MRK,1981-05-18,2.5279629230499268
|
||
|
|
MRK,1981-05-19,2.481579065322876
|
||
|
|
MRK,1981-05-20,2.4484469890594482
|
||
|
|
MRK,1981-05-21,2.4252541065216064
|
||
|
|
MRK,1981-05-22,2.385495901107788
|
||
|
|
MRK,1981-05-26,2.402061939239502
|
||
|
|
MRK,1981-05-27,2.481579065322876
|
||
|
|
MRK,1981-05-28,2.5809741020202637
|
||
|
|
MRK,1981-05-29,2.663804054260254
|
||
|
|
MRK,1981-06-01,2.7101891040802
|
||
|
|
MRK,1981-06-02,2.6604909896850586
|
||
|
|
MRK,1981-06-03,2.6604909896850586
|
||
|
|
MRK,1981-06-04,2.653865098953247
|
||
|
|
MRK,1981-06-05,2.6439249515533447
|
||
|
|
MRK,1981-06-08,2.64723801612854
|
||
|
|
MRK,1981-06-09,2.7135019302368164
|
||
|
|
MRK,1981-06-10,2.6240460872650146
|
||
|
|
MRK,1981-06-11,2.6339850425720215
|
||
|
|
MRK,1981-06-12,2.6406118869781494
|
||
|
|
MRK,1981-06-15,2.653865098953247
|
||
|
|
MRK,1981-06-16,2.6770570278167725
|
||
|
|
MRK,1981-06-17,2.6704299449920654
|
||
|
|
MRK,1981-06-18,2.653865098953247
|
||
|
|
MRK,1981-06-19,2.6571779251098633
|
||
|
|
MRK,1981-06-22,2.6571779251098633
|
||
|
|
MRK,1981-06-23,2.64723801612854
|
||
|
|
MRK,1981-06-24,2.630671977996826
|
||
|
|
MRK,1981-06-25,2.630671977996826
|
||
|
|
MRK,1981-06-26,2.5710349082946777
|
||
|
|
MRK,1981-06-29,2.511396884918213
|
||
|
|
MRK,1981-06-30,2.4517600536346436
|
||
|
|
MRK,1981-07-01,2.465013027191162
|
||
|
|
MRK,1981-07-02,2.4517600536346436
|
||
|
|
MRK,1981-07-06,2.445133924484253
|
||
|
|
MRK,1981-07-07,2.445133924484253
|
||
|
|
MRK,1981-07-08,2.4153149127960205
|
||
|
|
MRK,1981-07-09,2.4252541065216064
|
||
|
|
MRK,1981-07-10,2.4318809509277344
|
||
|
|
MRK,1981-07-13,2.4120020866394043
|
||
|
|
MRK,1981-07-14,2.418627977371216
|
||
|
|
MRK,1981-07-15,2.385495901107788
|
||
|
|
MRK,1981-07-16,2.445133924484253
|
||
|
|
MRK,1981-07-17,2.51802396774292
|
||
|
|
MRK,1981-07-20,2.484891891479492
|
||
|
|
MRK,1981-07-21,2.4318809509277344
|
||
|
|
MRK,1981-07-22,2.382183074951172
|
||
|
|
MRK,1981-07-23,2.365617036819458
|
||
|
|
MRK,1981-07-24,2.4053750038146973
|
||
|
|
MRK,1981-07-27,2.4351940155029297
|
||
|
|
MRK,1981-07-28,2.4053750038146973
|
||
|
|
MRK,1981-07-29,2.385495901107788
|
||
|
|
MRK,1981-07-30,2.4252541065216064
|
||
|
|
MRK,1981-07-31,2.445133924484253
|
||
|
|
MRK,1981-08-03,2.455073118209839
|
||
|
|
MRK,1981-08-04,2.458385944366455
|
||
|
|
MRK,1981-08-05,2.4252541065216064
|
||
|
|
MRK,1981-08-06,2.3954360485076904
|
||
|
|
MRK,1981-08-07,2.3225460052490234
|
||
|
|
MRK,1981-08-10,2.3391120433807373
|
||
|
|
MRK,1981-08-11,2.3722429275512695
|
||
|
|
MRK,1981-08-12,2.365617036819458
|
||
|
|
MRK,1981-08-13,2.2794740200042725
|
||
|
|
MRK,1981-08-14,2.2794740200042725
|
||
|
|
MRK,1981-08-17,2.1867051124572754
|
||
|
|
MRK,1981-08-18,2.2231500148773193
|
||
|
|
MRK,1981-08-19,2.256282091140747
|
||
|
|
MRK,1981-08-20,2.2695350646972656
|
||
|
|
MRK,1981-08-21,2.2264630794525146
|
||
|
|
MRK,1981-08-24,2.1900179386138916
|
||
|
|
MRK,1981-08-25,2.213210105895996
|
||
|
|
MRK,1981-08-26,2.239716053009033
|
||
|
|
MRK,1981-08-27,2.2264630794525146
|
||
|
|
MRK,1981-08-28,2.236402988433838
|
||
|
|
MRK,1981-08-31,2.2264630794525146
|
||
|
|
MRK,1981-09-01,2.199958086013794
|
||
|
|
MRK,1981-09-02,2.199958086013794
|
||
|
|
MRK,1981-09-03,2.1535730361938477
|
||
|
|
MRK,1981-09-04,2.1535730361938477
|
||
|
|
MRK,1981-09-08,2.1734519004821777
|
||
|
|
MRK,1981-09-09,2.166826009750366
|
||
|
|
MRK,1981-09-10,2.1734519004821777
|
||
|
|
MRK,1981-09-11,2.1867051124572754
|
||
|
|
MRK,1981-09-14,2.176764965057373
|
||
|
|
MRK,1981-09-15,2.1502599716186523
|
||
|
|
MRK,1981-09-16,2.1535730361938477
|
||
|
|
MRK,1981-09-17,2.140320062637329
|
||
|
|
MRK,1981-09-18,2.1436328887939453
|
||
|
|
MRK,1981-09-21,2.199958086013794
|
||
|
|
MRK,1981-09-22,2.2430291175842285
|
||
|
|
MRK,1981-09-23,2.239716053009033
|
||
|
|
MRK,1981-09-24,2.2264630794525146
|
||
|
|
MRK,1981-09-25,2.18339204788208
|
||
|
|
MRK,1981-09-28,2.236402988433838
|
||
|
|
MRK,1981-09-29,2.239716053009033
|
||
|
|
MRK,1981-09-30,2.24965500831604
|
||
|
|
MRK,1981-10-01,2.2463419437408447
|
||
|
|
MRK,1981-10-02,2.166826009750366
|
||
|
|
MRK,1981-10-05,2.1303811073303223
|
||
|
|
MRK,1981-10-06,2.1701390743255615
|
||
|
|
MRK,1981-10-07,2.236402988433838
|
||
|
|
MRK,1981-10-08,2.266221046447754
|
||
|
|
MRK,1981-10-09,2.2794740200042725
|
||
|
|
MRK,1981-10-12,2.2695350646972656
|
||
|
|
MRK,1981-10-13,2.2695350646972656
|
||
|
|
MRK,1981-10-14,2.229775905609131
|
||
|
|
MRK,1981-10-15,2.24965500831604
|
||
|
|
MRK,1981-10-16,2.176764965057373
|
||
|
|
MRK,1981-10-19,2.193331003189087
|
||
|
|
MRK,1981-10-20,2.1900179386138916
|
||
|
|
MRK,1981-10-21,2.2065839767456055
|
||
|
|
MRK,1981-10-22,2.2065839767456055
|
||
|
|
MRK,1981-10-23,2.1900179386138916
|
||
|
|
MRK,1981-10-26,2.18339204788208
|
||
|
|
MRK,1981-10-27,2.1867051124572754
|
||
|
|
MRK,1981-10-28,2.1535730361938477
|
||
|
|
MRK,1981-10-29,2.0740559101104736
|
||
|
|
MRK,1981-10-30,2.1171278953552246
|
||
|
|
MRK,1981-11-02,2.137006998062134
|
||
|
|
MRK,1981-11-03,2.12044095993042
|
||
|
|
MRK,1981-11-04,2.0740559101104736
|
||
|
|
MRK,1981-11-05,2.0541770458221436
|
||
|
|
MRK,1981-11-06,2.027672052383423
|
||
|
|
MRK,1981-11-09,2.067430019378662
|
||
|
|
MRK,1981-11-10,2.0906219482421875
|
||
|
|
MRK,1981-11-11,2.1105010509490967
|
||
|
|
MRK,1981-11-12,2.0906219482421875
|
||
|
|
MRK,1981-11-13,2.12044095993042
|
||
|
|
MRK,1981-11-16,2.10056209564209
|
||
|
|
MRK,1981-11-17,2.1336939334869385
|
||
|
|
MRK,1981-11-18,2.1270670890808105
|
||
|
|
MRK,1981-11-19,2.103874921798706
|
||
|
|
MRK,1981-11-20,2.1336939334869385
|
||
|
|
MRK,1981-11-23,2.1270670890808105
|
||
|
|
MRK,1981-11-24,2.1701390743255615
|
||
|
|
MRK,1981-11-25,2.209897041320801
|
||
|
|
MRK,1981-11-27,2.2861011028289795
|
||
|
|
MRK,1981-11-30,2.2695350646972656
|
||
|
|
MRK,1981-12-01,2.24965500831604
|
||
|
|
MRK,1981-12-02,2.2264630794525146
|
||
|
|
MRK,1981-12-03,2.213210105895996
|
||
|
|
MRK,1981-12-04,2.24965500831604
|
||
|
|
MRK,1981-12-07,2.2430291175842285
|
||
|
|
MRK,1981-12-08,2.2695350646972656
|
||
|
|
MRK,1981-12-09,2.2894139289855957
|
||
|
|
MRK,1981-12-10,2.3258590698242188
|
||
|
|
MRK,1981-12-11,2.3225460052490234
|
||
|
|
MRK,1981-12-14,2.2894139289855957
|
||
|
|
MRK,1981-12-15,2.2861011028289795
|
||
|
|
MRK,1981-12-16,2.2430291175842285
|
||
|
|
MRK,1981-12-17,2.256282091140747
|
||
|
|
MRK,1981-12-18,2.2529690265655518
|
||
|
|
MRK,1981-12-21,2.239716053009033
|
||
|
|
MRK,1981-12-22,2.213210105895996
|
||
|
|
MRK,1981-12-23,2.193331003189087
|
||
|
|
MRK,1981-12-24,2.213210105895996
|
||
|
|
MRK,1981-12-28,2.2165238857269287
|
||
|
|
MRK,1981-12-29,2.2165238857269287
|
||
|
|
MRK,1981-12-30,2.239716053009033
|
||
|
|
MRK,1981-12-31,2.2463419437408447
|
||
|
|
MRK,1982-01-04,2.266221046447754
|
||
|
|
MRK,1982-01-05,2.2231500148773193
|
||
|
|
MRK,1982-01-06,2.20327091217041
|
||
|
|
MRK,1982-01-07,2.199958086013794
|
||
|
|
MRK,1982-01-08,2.2264630794525146
|
||
|
|
MRK,1982-01-11,2.1734519004821777
|
||
|
|
MRK,1982-01-12,2.163512945175171
|
||
|
|
MRK,1982-01-13,2.1303811073303223
|
||
|
|
MRK,1982-01-14,2.140320062637329
|
||
|
|
MRK,1982-01-15,2.146946907043457
|
||
|
|
MRK,1982-01-18,2.1900179386138916
|
||
|
|
MRK,1982-01-19,2.1867051124572754
|
||
|
|
MRK,1982-01-20,2.18339204788208
|
||
|
|
MRK,1982-01-21,2.1867051124572754
|
||
|
|
MRK,1982-01-22,2.1436328887939453
|
||
|
|
MRK,1982-01-25,2.156886100769043
|
||
|
|
MRK,1982-01-26,2.176764965057373
|
||
|
|
MRK,1982-01-27,2.146946907043457
|
||
|
|
MRK,1982-01-28,2.2065839767456055
|
||
|
|
MRK,1982-01-29,2.2430291175842285
|
||
|
|
MRK,1982-02-01,2.2264630794525146
|
||
|
|
MRK,1982-02-02,2.2264630794525146
|
||
|
|
MRK,1982-02-03,2.2065839767456055
|
||
|
|
MRK,1982-02-04,2.199958086013794
|
||
|
|
MRK,1982-02-05,2.219836950302124
|
||
|
|
MRK,1982-02-08,2.193331003189087
|
||
|
|
MRK,1982-02-09,2.1867051124572754
|
||
|
|
MRK,1982-02-10,2.213210105895996
|
||
|
|
MRK,1982-02-11,2.219836950302124
|
||
|
|
MRK,1982-02-12,2.2065839767456055
|
||
|
|
MRK,1982-02-16,2.229775905609131
|
||
|
|
MRK,1982-02-17,2.2430291175842285
|
||
|
|
MRK,1982-02-18,2.2529690265655518
|
||
|
|
MRK,1982-02-19,2.256282091140747
|
||
|
|
MRK,1982-02-22,2.1800780296325684
|
||
|
|
MRK,1982-02-23,2.156886100769043
|
||
|
|
MRK,1982-02-24,2.1138150691986084
|
||
|
|
MRK,1982-02-25,2.1270670890808105
|
||
|
|
MRK,1982-02-26,2.083996057510376
|
||
|
|
MRK,1982-03-01,2.0541770458221436
|
||
|
|
MRK,1982-03-02,2.004478931427002
|
||
|
|
MRK,1982-03-03,1.938215970993042
|
||
|
|
MRK,1982-03-04,1.895143985748291
|
||
|
|
MRK,1982-03-05,1.9083969593048096
|
||
|
|
MRK,1982-03-08,1.9017709493637085
|
||
|
|
MRK,1982-03-09,1.9282759428024292
|
||
|
|
MRK,1982-03-10,1.88851797580719
|
||
|
|
MRK,1982-03-11,1.8818910121917725
|
||
|
|
MRK,1982-03-12,1.8852050304412842
|
||
|
|
MRK,1982-03-15,1.9150229692459106
|
||
|
|
MRK,1982-03-16,1.9050840139389038
|
||
|
|
MRK,1982-03-17,1.9050840139389038
|
||
|
|
MRK,1982-03-18,1.9547820091247559
|
||
|
|
MRK,1982-03-19,1.9315890073776245
|
||
|
|
MRK,1982-03-22,1.961408019065857
|
||
|
|
MRK,1982-03-23,1.9812870025634766
|
||
|
|
MRK,1982-03-24,1.9746609926223755
|
||
|
|
MRK,1982-03-25,1.961408019065857
|
||
|
|
MRK,1982-03-26,1.9183369874954224
|
||
|
|
MRK,1982-03-29,1.8984570503234863
|
||
|
|
MRK,1982-03-30,1.9017709493637085
|
||
|
|
MRK,1982-03-31,1.9117100238800049
|
||
|
|
MRK,1982-04-01,1.9415290355682373
|
||
|
|
MRK,1982-04-02,1.9812870025634766
|
||
|
|
MRK,1982-04-05,1.9746609926223755
|
||
|
|
MRK,1982-04-06,1.9812870025634766
|
||
|
|
MRK,1982-04-07,1.9812870025634766
|
||
|
|
MRK,1982-04-08,1.9879130125045776
|
||
|
|
MRK,1982-04-12,1.9912270307540894
|
||
|
|
MRK,1982-04-13,1.9514679908752441
|
||
|
|
MRK,1982-04-14,1.9183369874954224
|
||
|
|
MRK,1982-04-15,1.9083969593048096
|
||
|
|
MRK,1982-04-16,1.9713480472564697
|
||
|
|
MRK,1982-04-19,1.9812870025634766
|
||
|
|
MRK,1982-04-20,2.011106014251709
|
||
|
|
MRK,1982-04-21,2.027672052383423
|
||
|
|
MRK,1982-04-22,2.0243589878082275
|
||
|
|
MRK,1982-04-23,2.067430019378662
|
||
|
|
MRK,1982-04-26,2.064116954803467
|
||
|
|
MRK,1982-04-27,2.047550916671753
|
||
|
|
MRK,1982-04-28,2.0342979431152344
|
||
|
|
MRK,1982-04-29,2.0177319049835205
|
||
|
|
MRK,1982-04-30,2.027672052383423
|
||
|
|
MRK,1982-05-03,2.0376110076904297
|
||
|
|
MRK,1982-05-04,2.0342979431152344
|
||
|
|
MRK,1982-05-05,2.030985116958618
|
||
|
|
MRK,1982-05-06,2.0409250259399414
|
||
|
|
MRK,1982-05-07,2.027672052383423
|
||
|
|
MRK,1982-05-10,2.027672052383423
|
||
|
|
MRK,1982-05-11,2.0342979431152344
|
||
|
|
MRK,1982-05-12,2.0144190788269043
|
||
|
|
MRK,1982-05-13,1.9879130125045776
|
||
|
|
MRK,1982-05-14,1.9879130125045776
|
||
|
|
MRK,1982-05-17,1.9779740571975708
|
||
|
|
MRK,1982-05-18,1.968034029006958
|
||
|
|
MRK,1982-05-19,1.961408019065857
|
||
|
|
MRK,1982-05-20,1.9514679908752441
|
||
|
|
MRK,1982-05-21,1.961408019065857
|
||
|
|
MRK,1982-05-24,1.9647209644317627
|
||
|
|
MRK,1982-05-25,1.9746609926223755
|
||
|
|
MRK,1982-05-26,1.9315890073776245
|
||
|
|
MRK,1982-05-27,1.9216500520706177
|
||
|
|
MRK,1982-05-28,1.9216500520706177
|
||
|
|
MRK,1982-06-01,1.895143985748291
|
||
|
|
MRK,1982-06-02,1.9083969593048096
|
||
|
|
MRK,1982-06-03,1.9415290355682373
|
||
|
|
MRK,1982-06-04,1.9249629974365234
|
||
|
|
MRK,1982-06-07,1.9282759428024292
|
||
|
|
MRK,1982-06-08,1.9349019527435303
|
||
|
|
MRK,1982-06-09,1.9216500520706177
|
||
|
|
MRK,1982-06-10,1.9183369874954224
|
||
|
|
MRK,1982-06-11,1.9349019527435303
|
||
|
|
MRK,1982-06-14,1.9050840139389038
|
||
|
|
MRK,1982-06-15,1.8752650022506714
|
||
|
|
MRK,1982-06-16,1.8056880235671997
|
||
|
|
MRK,1982-06-17,1.8090009689331055
|
||
|
|
MRK,1982-06-18,1.8090009689331055
|
||
|
|
MRK,1982-06-21,1.8123140335083008
|
||
|
|
MRK,1982-06-22,1.8189409971237183
|
||
|
|
MRK,1982-06-23,1.8520729541778564
|
||
|
|
MRK,1982-06-24,1.8421330451965332
|
||
|
|
MRK,1982-06-25,1.8090009689331055
|
||
|
|
MRK,1982-06-28,1.8189409971237183
|
||
|
|
MRK,1982-06-29,1.8156280517578125
|
||
|
|
MRK,1982-06-30,1.7891219854354858
|
||
|
|
MRK,1982-07-01,1.736111044883728
|
||
|
|
MRK,1982-07-02,1.7394239902496338
|
||
|
|
MRK,1982-07-06,1.7493640184402466
|
||
|
|
MRK,1982-07-07,1.729485034942627
|
||
|
|
MRK,1982-07-08,1.78580904006958
|
||
|
|
MRK,1982-07-09,1.78580904006958
|
||
|
|
MRK,1982-07-12,1.7758690118789673
|
||
|
|
MRK,1982-07-13,1.772555947303772
|
||
|
|
MRK,1982-07-14,1.7758690118789673
|
||
|
|
MRK,1982-07-15,1.7758690118789673
|
||
|
|
MRK,1982-07-16,1.78580904006958
|
||
|
|
MRK,1982-07-19,1.7990620136260986
|
||
|
|
MRK,1982-07-20,1.8818910121917725
|
||
|
|
MRK,1982-07-21,1.8421330451965332
|
||
|
|
MRK,1982-07-22,1.8553860187530518
|
||
|
|
MRK,1982-07-23,1.8620120286941528
|
||
|
|
MRK,1982-07-26,1.828879952430725
|
||
|
|
MRK,1982-07-27,1.828879952430725
|
||
|
|
MRK,1982-07-28,1.8255670070648193
|
||
|
|
MRK,1982-07-29,1.845445990562439
|
||
|
|
MRK,1982-07-30,1.8520729541778564
|
||
|
|
MRK,1982-08-02,1.88851797580719
|
||
|
|
MRK,1982-08-03,1.8553860187530518
|
||
|
|
MRK,1982-08-04,1.7990620136260986
|
||
|
|
MRK,1982-08-05,1.7593029737472534
|
||
|
|
MRK,1982-08-06,1.7493640184402466
|
||
|
|
MRK,1982-08-09,1.7327979803085327
|
||
|
|
MRK,1982-08-10,1.7593029737472534
|
||
|
|
MRK,1982-08-11,1.742737054824829
|
||
|
|
MRK,1982-08-12,1.7162319421768188
|
||
|
|
MRK,1982-08-13,1.7029789686203003
|
||
|
|
MRK,1982-08-16,1.736111044883728
|
||
|
|
MRK,1982-08-17,1.7990620136260986
|
||
|
|
MRK,1982-08-18,1.828879952430725
|
||
|
|
MRK,1982-08-19,1.8056880235671997
|
||
|
|
MRK,1982-08-20,1.8852050304412842
|
||
|
|
MRK,1982-08-23,1.9713480472564697
|
||
|
|
MRK,1982-08-24,1.9282759428024292
|
||
|
|
MRK,1982-08-25,1.9216500520706177
|
||
|
|
MRK,1982-08-26,1.961408019065857
|
||
|
|
MRK,1982-08-27,1.9647209644317627
|
||
|
|
MRK,1982-08-30,1.9845999479293823
|
||
|
|
MRK,1982-08-31,2.0177319049835205
|
||
|
|
MRK,1982-09-01,2.0243589878082275
|
||
|
|
MRK,1982-09-02,2.021044969558716
|
||
|
|
MRK,1982-09-03,2.0806829929351807
|
||
|
|
MRK,1982-09-07,2.0707430839538574
|
||
|
|
MRK,1982-09-08,2.087308883666992
|
||
|
|
MRK,1982-09-09,2.0508639812469482
|
||
|
|
MRK,1982-09-10,2.0442380905151367
|
||
|
|
MRK,1982-09-13,2.067430019378662
|
||
|
|
MRK,1982-09-14,2.1336939334869385
|
||
|
|
MRK,1982-09-15,2.1436328887939453
|
||
|
|
MRK,1982-09-16,2.140320062637329
|
||
|
|
MRK,1982-09-17,2.0541770458221436
|
||
|
|
MRK,1982-09-20,2.0773699283599854
|
||
|
|
MRK,1982-09-21,2.1303811073303223
|
||
|
|
MRK,1982-09-22,2.140320062637329
|
||
|
|
MRK,1982-09-23,2.1336939334869385
|
||
|
|
MRK,1982-09-24,2.1237540245056152
|
||
|
|
MRK,1982-09-27,2.1270670890808105
|
||
|
|
MRK,1982-09-28,2.1270670890808105
|
||
|
|
MRK,1982-09-29,2.1138150691986084
|
||
|
|
MRK,1982-09-30,2.0707430839538574
|
||
|
|
MRK,1982-10-01,2.083996057510376
|
||
|
|
MRK,1982-10-04,2.0608038902282715
|
||
|
|
MRK,1982-10-05,2.0077929496765137
|
||
|
|
MRK,1982-10-06,2.093935966491699
|
||
|
|
MRK,1982-10-07,2.146946907043457
|
||
|
|
MRK,1982-10-08,2.1336939334869385
|
||
|
|
MRK,1982-10-11,2.1867051124572754
|
||
|
|
MRK,1982-10-12,2.18339204788208
|
||
|
|
MRK,1982-10-13,2.2993528842926025
|
||
|
|
MRK,1982-10-14,2.219836950302124
|
||
|
|
MRK,1982-10-15,2.233088970184326
|
||
|
|
MRK,1982-10-18,2.1966440677642822
|
||
|
|
MRK,1982-10-19,2.1867051124572754
|
||
|
|
MRK,1982-10-20,2.193331003189087
|
||
|
|
MRK,1982-10-21,2.1966440677642822
|
||
|
|
MRK,1982-10-22,2.1867051124572754
|
||
|
|
MRK,1982-10-25,2.1336939334869385
|
||
|
|
MRK,1982-10-26,2.146946907043457
|
||
|
|
MRK,1982-10-27,2.1734519004821777
|
||
|
|
MRK,1982-10-28,2.137006998062134
|
||
|
|
MRK,1982-10-29,2.1336939334869385
|
||
|
|
MRK,1982-11-01,2.1270670890808105
|
||
|
|
MRK,1982-11-02,2.12044095993042
|
||
|
|
MRK,1982-11-03,2.1867051124572754
|
||
|
|
MRK,1982-11-04,2.160198926925659
|
||
|
|
MRK,1982-11-05,2.160198926925659
|
||
|
|
MRK,1982-11-08,2.1867051124572754
|
||
|
|
MRK,1982-11-09,2.20327091217041
|
||
|
|
MRK,1982-11-10,2.239716053009033
|
||
|
|
MRK,1982-11-11,2.266221046447754
|
||
|
|
MRK,1982-11-12,2.266221046447754
|
||
|
|
MRK,1982-11-15,2.272847890853882
|
||
|
|
MRK,1982-11-16,2.2264630794525146
|
||
|
|
MRK,1982-11-17,2.2529690265655518
|
||
|
|
MRK,1982-11-18,2.233088970184326
|
||
|
|
MRK,1982-11-19,2.199958086013794
|
||
|
|
MRK,1982-11-22,2.1734519004821777
|
||
|
|
MRK,1982-11-23,2.1336939334869385
|
||
|
|
MRK,1982-11-24,2.1303811073303223
|
||
|
|
MRK,1982-11-26,2.103874921798706
|
||
|
|
MRK,1982-11-29,2.12044095993042
|
||
|
|
MRK,1982-11-30,2.193331003189087
|
||
|
|
MRK,1982-12-01,2.1270670890808105
|
||
|
|
MRK,1982-12-02,2.163512945175171
|
||
|
|
MRK,1982-12-03,2.146946907043457
|
||
|
|
MRK,1982-12-06,2.2529690265655518
|
||
|
|
MRK,1982-12-07,2.24965500831604
|
||
|
|
MRK,1982-12-08,2.2794740200042725
|
||
|
|
MRK,1982-12-09,2.2794740200042725
|
||
|
|
MRK,1982-12-10,2.266221046447754
|
||
|
|
MRK,1982-12-13,2.2529690265655518
|
||
|
|
MRK,1982-12-14,2.233088970184326
|
||
|
|
MRK,1982-12-15,2.1535730361938477
|
||
|
|
MRK,1982-12-16,2.176764965057373
|
||
|
|
MRK,1982-12-17,2.229775905609131
|
||
|
|
MRK,1982-12-20,2.2430291175842285
|
||
|
|
MRK,1982-12-21,2.2993528842926025
|
||
|
|
MRK,1982-12-22,2.309293031692505
|
||
|
|
MRK,1982-12-23,2.3126060962677
|
||
|
|
MRK,1982-12-27,2.3258590698242188
|
||
|
|
MRK,1982-12-28,2.272847890853882
|
||
|
|
MRK,1982-12-29,2.2861011028289795
|
||
|
|
MRK,1982-12-30,2.266221046447754
|
||
|
|
MRK,1982-12-31,2.2430291175842285
|
||
|
|
MRK,1983-01-03,2.2264630794525146
|
||
|
|
MRK,1983-01-04,2.2463419437408447
|
||
|
|
MRK,1983-01-05,2.276160955429077
|
||
|
|
MRK,1983-01-06,2.3258590698242188
|
||
|
|
MRK,1983-01-07,2.2993528842926025
|
||
|
|
MRK,1983-01-10,2.302665948867798
|
||
|
|
MRK,1983-01-11,2.2894139289855957
|
||
|
|
MRK,1983-01-12,2.2629079818725586
|
||
|
|
MRK,1983-01-13,2.239716053009033
|
||
|
|
MRK,1983-01-14,2.2695350646972656
|
||
|
|
MRK,1983-01-17,2.3159189224243164
|
||
|
|
MRK,1983-01-18,2.3324849605560303
|
||
|
|
MRK,1983-01-19,2.3424251079559326
|
||
|
|
MRK,1983-01-20,2.3357980251312256
|
||
|
|
MRK,1983-01-21,2.309293031692505
|
||
|
|
MRK,1983-01-24,2.266221046447754
|
||
|
|
MRK,1983-01-25,2.2827870845794678
|
||
|
|
MRK,1983-01-26,2.2529690265655518
|
||
|
|
MRK,1983-01-27,2.2861011028289795
|
||
|
|
MRK,1983-01-28,2.2794740200042725
|
||
|
|
MRK,1983-01-31,2.272847890853882
|
||
|
|
MRK,1983-02-01,2.256282091140747
|
||
|
|
MRK,1983-02-02,2.2529690265655518
|
||
|
|
MRK,1983-02-03,2.2264630794525146
|
||
|
|
MRK,1983-02-04,2.2529690265655518
|
||
|
|
MRK,1983-02-07,2.2794740200042725
|
||
|
|
MRK,1983-02-08,2.2529690265655518
|
||
|
|
MRK,1983-02-09,2.209897041320801
|
||
|
|
MRK,1983-02-10,2.1800780296325684
|
||
|
|
MRK,1983-02-11,2.1734519004821777
|
||
|
|
MRK,1983-02-14,2.1867051124572754
|
||
|
|
MRK,1983-02-15,2.2264630794525146
|
||
|
|
MRK,1983-02-16,2.2529690265655518
|
||
|
|
MRK,1983-02-17,2.20327091217041
|
||
|
|
MRK,1983-02-18,2.1966440677642822
|
||
|
|
MRK,1983-02-22,2.1867051124572754
|
||
|
|
MRK,1983-02-23,2.1966440677642822
|
||
|
|
MRK,1983-02-24,2.2529690265655518
|
||
|
|
MRK,1983-02-25,2.24965500831604
|
||
|
|
MRK,1983-02-28,2.219836950302124
|
||
|
|
MRK,1983-03-01,2.233088970184326
|
||
|
|
MRK,1983-03-02,2.2861011028289795
|
||
|
|
MRK,1983-03-03,2.309293031692505
|
||
|
|
MRK,1983-03-04,2.3258590698242188
|
||
|
|
MRK,1983-03-07,2.3324849605560303
|
||
|
|
MRK,1983-03-08,2.3126060962677
|
||
|
|
MRK,1983-03-09,2.3258590698242188
|
||
|
|
MRK,1983-03-10,2.3159189224243164
|
||
|
|
MRK,1983-03-11,2.3159189224243164
|
||
|
|
MRK,1983-03-14,2.2894139289855957
|
||
|
|
MRK,1983-03-15,2.2861011028289795
|
||
|
|
MRK,1983-03-16,2.272847890853882
|
||
|
|
MRK,1983-03-17,2.2629079818725586
|
||
|
|
MRK,1983-03-18,2.2264630794525146
|
||
|
|
MRK,1983-03-21,2.2430291175842285
|
||
|
|
MRK,1983-03-22,2.2695350646972656
|
||
|
|
MRK,1983-03-23,2.266221046447754
|
||
|
|
MRK,1983-03-24,2.2993528842926025
|
||
|
|
MRK,1983-03-25,2.2595949172973633
|
||
|
|
MRK,1983-03-28,2.233088970184326
|
||
|
|
MRK,1983-03-29,2.2529690265655518
|
||
|
|
MRK,1983-03-30,2.2794740200042725
|
||
|
|
MRK,1983-03-31,2.24965500831604
|
||
|
|
MRK,1983-04-04,2.2529690265655518
|
||
|
|
MRK,1983-04-05,2.239716053009033
|
||
|
|
MRK,1983-04-06,2.2065839767456055
|
||
|
|
MRK,1983-04-07,2.199958086013794
|
||
|
|
MRK,1983-04-08,2.1966440677642822
|
||
|
|
MRK,1983-04-11,2.2231500148773193
|
||
|
|
MRK,1983-04-12,2.213210105895996
|
||
|
|
MRK,1983-04-13,2.193331003189087
|
||
|
|
MRK,1983-04-14,2.193331003189087
|
||
|
|
MRK,1983-04-15,2.193331003189087
|
||
|
|
MRK,1983-04-18,2.2231500148773193
|
||
|
|
MRK,1983-04-19,2.219836950302124
|
||
|
|
MRK,1983-04-20,2.219836950302124
|
||
|
|
MRK,1983-04-21,2.219836950302124
|
||
|
|
MRK,1983-04-22,2.2529690265655518
|
||
|
|
MRK,1983-04-25,2.2529690265655518
|
||
|
|
MRK,1983-04-26,2.2993528842926025
|
||
|
|
MRK,1983-04-27,2.385495901107788
|
||
|
|
MRK,1983-04-28,2.441819906234741
|
||
|
|
MRK,1983-04-29,2.5047709941864014
|
||
|
|
MRK,1983-05-02,2.4782650470733643
|
||
|
|
MRK,1983-05-03,2.484891891479492
|
||
|
|
MRK,1983-05-04,2.4782650470733643
|
||
|
|
MRK,1983-05-05,2.4782650470733643
|
||
|
|
MRK,1983-05-06,2.461699962615967
|
||
|
|
MRK,1983-05-09,2.4120020866394043
|
||
|
|
MRK,1983-05-10,2.4120020866394043
|
||
|
|
MRK,1983-05-11,2.4120020866394043
|
||
|
|
MRK,1983-05-12,2.4351940155029297
|
||
|
|
MRK,1983-05-13,2.4053750038146973
|
||
|
|
MRK,1983-05-16,2.365617036819458
|
||
|
|
MRK,1983-05-17,2.3391120433807373
|
||
|
|
MRK,1983-05-18,2.3391120433807373
|
||
|
|
MRK,1983-05-19,2.292726993560791
|
||
|
|
MRK,1983-05-20,2.329171895980835
|
||
|
|
MRK,1983-05-23,2.345737934112549
|
||
|
|
MRK,1983-05-24,2.3589909076690674
|
||
|
|
MRK,1983-05-25,2.3324849605560303
|
||
|
|
MRK,1983-05-26,2.3126060962677
|
||
|
|
MRK,1983-05-27,2.3126060962677
|
||
|
|
MRK,1983-05-31,2.2794740200042725
|
||
|
|
MRK,1983-06-01,2.2595949172973633
|
||
|
|
MRK,1983-06-02,2.2629079818725586
|
||
|
|
MRK,1983-06-03,2.2463419437408447
|
||
|
|
MRK,1983-06-06,2.2430291175842285
|
||
|
|
MRK,1983-06-07,2.229775905609131
|
||
|
|
MRK,1983-06-08,2.2264630794525146
|
||
|
|
MRK,1983-06-09,2.2595949172973633
|
||
|
|
MRK,1983-06-10,2.2430291175842285
|
||
|
|
MRK,1983-06-13,2.256282091140747
|
||
|
|
MRK,1983-06-14,2.272847890853882
|
||
|
|
MRK,1983-06-15,2.2529690265655518
|
||
|
|
MRK,1983-06-16,2.2695350646972656
|
||
|
|
MRK,1983-06-17,2.2695350646972656
|
||
|
|
MRK,1983-06-20,2.2629079818725586
|
||
|
|
MRK,1983-06-21,2.3126060962677
|
||
|
|
MRK,1983-06-22,2.3059799671173096
|
||
|
|
MRK,1983-06-23,2.3324849605560303
|
||
|
|
MRK,1983-06-24,2.418627977371216
|
||
|
|
MRK,1983-06-27,2.402061939239502
|
||
|
|
MRK,1983-06-28,2.4120020866394043
|
||
|
|
MRK,1983-06-29,2.421941041946411
|
||
|
|
MRK,1983-06-30,2.461699962615967
|
||
|
|
MRK,1983-07-01,2.491518020629883
|
||
|
|
MRK,1983-07-05,2.465013027191162
|
||
|
|
MRK,1983-07-06,2.4782650470733643
|
||
|
|
MRK,1983-07-07,2.49814510345459
|
||
|
|
MRK,1983-07-08,2.481579065322876
|
||
|
|
MRK,1983-07-11,2.4716389179229736
|
||
|
|
MRK,1983-07-12,2.428567886352539
|
||
|
|
MRK,1983-07-13,2.385495901107788
|
||
|
|
MRK,1983-07-14,2.3954360485076904
|
||
|
|
MRK,1983-07-15,2.3888089656829834
|
||
|
|
MRK,1983-07-18,2.382183074951172
|
||
|
|
MRK,1983-07-19,2.4517600536346436
|
||
|
|
MRK,1983-07-20,2.5511560440063477
|
||
|
|
MRK,1983-07-21,2.5511560440063477
|
||
|
|
MRK,1983-07-22,2.6041669845581055
|
||
|
|
MRK,1983-07-25,2.5876009464263916
|
||
|
|
MRK,1983-07-26,2.6041669845581055
|
||
|
|
MRK,1983-07-27,2.56440806388855
|
||
|
|
MRK,1983-07-28,2.5412158966064453
|
||
|
|
MRK,1983-07-29,2.484891891479492
|
||
|
|
MRK,1983-08-01,2.501457929611206
|
||
|
|
MRK,1983-08-02,2.534590005874634
|
||
|
|
MRK,1983-08-03,2.5246500968933105
|
||
|
|
MRK,1983-08-04,2.4782650470733643
|
||
|
|
MRK,1983-08-05,2.481579065322876
|
||
|
|
MRK,1983-08-08,2.461699962615967
|
||
|
|
MRK,1983-08-09,2.458385944366455
|
||
|
|
MRK,1983-08-10,2.474951982498169
|
||
|
|
MRK,1983-08-11,2.51802396774292
|
||
|
|
MRK,1983-08-12,2.557781934738159
|
||
|
|
MRK,1983-08-15,2.537903070449829
|
||
|
|
MRK,1983-08-16,2.511396884918213
|
||
|
|
MRK,1983-08-17,2.5809741020202637
|
||
|
|
MRK,1983-08-18,2.574347972869873
|
||
|
|
MRK,1983-08-19,2.574347972869873
|
||
|
|
MRK,1983-08-22,2.5511560440063477
|
||
|
|
MRK,1983-08-23,2.5246500968933105
|
||
|
|
MRK,1983-08-24,2.5213370323181152
|
||
|
|
MRK,1983-08-25,2.5279629230499268
|
||
|
|
MRK,1983-08-26,2.557781934738159
|
||
|
|
MRK,1983-08-29,2.547842025756836
|
||
|
|
MRK,1983-08-30,2.557781934738159
|
||
|
|
MRK,1983-08-31,2.554469108581543
|
||
|
|
MRK,1983-09-01,2.4318809509277344
|
||
|
|
MRK,1983-09-02,2.445133924484253
|
||
|
|
MRK,1983-09-06,2.441819906234741
|
||
|
|
MRK,1983-09-07,2.441819906234741
|
||
|
|
MRK,1983-09-08,2.438507080078125
|
||
|
|
MRK,1983-09-09,2.418627977371216
|
||
|
|
MRK,1983-09-12,2.408689022064209
|
||
|
|
MRK,1983-09-13,2.418627977371216
|
||
|
|
MRK,1983-09-14,2.445133924484253
|
||
|
|
MRK,1983-09-15,2.3987491130828857
|
||
|
|
MRK,1983-09-16,2.445133924484253
|
||
|
|
MRK,1983-09-19,2.481579065322876
|
||
|
|
MRK,1983-09-20,2.5080840587615967
|
||
|
|
MRK,1983-09-21,2.49814510345459
|
||
|
|
MRK,1983-09-22,2.51802396774292
|
||
|
|
MRK,1983-09-23,2.5147109031677246
|
||
|
|
MRK,1983-09-26,2.5942270755767822
|
||
|
|
MRK,1983-09-27,2.5445289611816406
|
||
|
|
MRK,1983-09-28,2.5511560440063477
|
||
|
|
MRK,1983-09-29,2.557781934738159
|
||
|
|
MRK,1983-09-30,2.557781934738159
|
||
|
|
MRK,1983-10-03,2.5776610374450684
|
||
|
|
MRK,1983-10-04,2.6008529663085938
|
||
|
|
MRK,1983-10-05,2.6505510807037354
|
||
|
|
MRK,1983-10-06,2.6869959831237793
|
||
|
|
MRK,1983-10-07,2.703562021255493
|
||
|
|
MRK,1983-10-10,2.726754903793335
|
||
|
|
MRK,1983-10-11,2.6571779251098633
|
||
|
|
MRK,1983-10-12,2.6505510807037354
|
||
|
|
MRK,1983-10-13,2.683682918548584
|
||
|
|
MRK,1983-10-14,2.736694097518921
|
||
|
|
MRK,1983-10-17,2.763200044631958
|
||
|
|
MRK,1983-10-18,2.7135019302368164
|
||
|
|
MRK,1983-10-19,2.673743963241577
|
||
|
|
MRK,1983-10-20,2.6770570278167725
|
||
|
|
MRK,1983-10-21,2.6969358921051025
|
||
|
|
MRK,1983-10-24,2.667117118835449
|
||
|
|
MRK,1983-10-25,2.6704299449920654
|
||
|
|
MRK,1983-10-26,2.6770570278167725
|
||
|
|
MRK,1983-10-27,2.6439249515533447
|
||
|
|
MRK,1983-10-28,2.494831085205078
|
||
|
|
MRK,1983-10-31,2.537903070449829
|
||
|
|
MRK,1983-11-01,2.610793113708496
|
||
|
|
MRK,1983-11-02,2.5809741020202637
|
||
|
|
MRK,1983-11-03,2.5710349082946777
|
||
|
|
MRK,1983-11-04,2.5279629230499268
|
||
|
|
MRK,1983-11-07,2.534590005874634
|
||
|
|
MRK,1983-11-08,2.554469108581543
|
||
|
|
MRK,1983-11-09,2.574347972869873
|
||
|
|
MRK,1983-11-10,2.5842878818511963
|
||
|
|
MRK,1983-11-11,2.6041669845581055
|
||
|
|
MRK,1983-11-14,2.6240460872650146
|
||
|
|
MRK,1983-11-15,2.6174190044403076
|
||
|
|
MRK,1983-11-16,2.6174190044403076
|
||
|
|
MRK,1983-11-17,2.5975399017333984
|
||
|
|
MRK,1983-11-18,2.590914011001587
|
||
|
|
MRK,1983-11-21,2.5975399017333984
|
||
|
|
MRK,1983-11-22,2.6008529663085938
|
||
|
|
MRK,1983-11-23,2.5809741020202637
|
||
|
|
MRK,1983-11-25,2.5942270755767822
|
||
|
|
MRK,1983-11-28,2.5942270755767822
|
||
|
|
MRK,1983-11-29,2.607480049133301
|
||
|
|
MRK,1983-11-30,2.590914011001587
|
||
|
|
MRK,1983-12-01,2.557781934738159
|
||
|
|
MRK,1983-12-02,2.49814510345459
|
||
|
|
MRK,1983-12-05,2.458385944366455
|
||
|
|
MRK,1983-12-06,2.474951982498169
|
||
|
|
MRK,1983-12-07,2.484891891479492
|
||
|
|
MRK,1983-12-08,2.465013027191162
|
||
|
|
MRK,1983-12-09,2.4517600536346436
|
||
|
|
MRK,1983-12-12,2.4517600536346436
|
||
|
|
MRK,1983-12-13,2.4351940155029297
|
||
|
|
MRK,1983-12-14,2.418627977371216
|
||
|
|
MRK,1983-12-15,2.3987491130828857
|
||
|
|
MRK,1983-12-16,2.3987491130828857
|
||
|
|
MRK,1983-12-19,2.4318809509277344
|
||
|
|
MRK,1983-12-20,2.4252541065216064
|
||
|
|
MRK,1983-12-21,2.418627977371216
|
||
|
|
MRK,1983-12-22,2.4053750038146973
|
||
|
|
MRK,1983-12-23,2.349050998687744
|
||
|
|
MRK,1983-12-27,2.392122983932495
|
||
|
|
MRK,1983-12-28,2.392122983932495
|
||
|
|
MRK,1983-12-29,2.3888089656829834
|
||
|
|
MRK,1983-12-30,2.3954360485076904
|
||
|
|
MRK,1984-01-03,2.3954360485076904
|
||
|
|
MRK,1984-01-04,2.392122983932495
|
||
|
|
MRK,1984-01-05,2.4252541065216064
|
||
|
|
MRK,1984-01-06,2.4153149127960205
|
||
|
|
MRK,1984-01-09,2.3888089656829834
|
||
|
|
MRK,1984-01-10,2.3623039722442627
|
||
|
|
MRK,1984-01-11,2.3424251079559326
|
||
|
|
MRK,1984-01-12,2.3589909076690674
|
||
|
|
MRK,1984-01-13,2.3689301013946533
|
||
|
|
MRK,1984-01-16,2.3788700103759766
|
||
|
|
MRK,1984-01-17,2.382183074951172
|
||
|
|
MRK,1984-01-18,2.392122983932495
|
||
|
|
MRK,1984-01-19,2.3888089656829834
|
||
|
|
MRK,1984-01-20,2.382183074951172
|
||
|
|
MRK,1984-01-23,2.345737934112549
|
||
|
|
MRK,1984-01-24,2.3523640632629395
|
||
|
|
MRK,1984-01-25,2.3589909076690674
|
||
|
|
MRK,1984-01-26,2.3722429275512695
|
||
|
|
MRK,1984-01-27,2.3722429275512695
|
||
|
|
MRK,1984-01-30,2.3589909076690674
|
||
|
|
MRK,1984-01-31,2.3424251079559326
|
||
|
|
MRK,1984-02-01,2.3192319869995117
|
||
|
|
MRK,1984-02-02,2.3689301013946533
|
||
|
|
MRK,1984-02-03,2.418627977371216
|
||
|
|
MRK,1984-02-06,2.4120020866394043
|
||
|
|
MRK,1984-02-07,2.4318809509277344
|
||
|
|
MRK,1984-02-08,2.3391120433807373
|
||
|
|
MRK,1984-02-09,2.3391120433807373
|
||
|
|
MRK,1984-02-10,2.3391120433807373
|
||
|
|
MRK,1984-02-13,2.345737934112549
|
||
|
|
MRK,1984-02-14,2.4053750038146973
|
||
|
|
MRK,1984-02-15,2.438507080078125
|
||
|
|
MRK,1984-02-16,2.4252541065216064
|
||
|
|
MRK,1984-02-17,2.4153149127960205
|
||
|
|
MRK,1984-02-21,2.4053750038146973
|
||
|
|
MRK,1984-02-22,2.385495901107788
|
||
|
|
MRK,1984-02-23,2.392122983932495
|
||
|
|
MRK,1984-02-24,2.4153149127960205
|
||
|
|
MRK,1984-02-27,2.481579065322876
|
||
|
|
MRK,1984-02-28,2.461699962615967
|
||
|
|
MRK,1984-02-29,2.494831085205078
|
||
|
|
MRK,1984-03-01,2.484891891479492
|
||
|
|
MRK,1984-03-02,2.5445289611816406
|
||
|
|
MRK,1984-03-05,2.51802396774292
|
||
|
|
MRK,1984-03-06,2.438507080078125
|
||
|
|
MRK,1984-03-07,2.4351940155029297
|
||
|
|
MRK,1984-03-08,2.4517600536346436
|
||
|
|
MRK,1984-03-09,2.441819906234741
|
||
|
|
MRK,1984-03-12,2.4053750038146973
|
||
|
|
MRK,1984-03-13,2.4716389179229736
|
||
|
|
MRK,1984-03-14,2.4683260917663574
|
||
|
|
MRK,1984-03-15,2.4716389179229736
|
||
|
|
MRK,1984-03-16,2.484891891479492
|
||
|
|
MRK,1984-03-19,2.458385944366455
|
||
|
|
MRK,1984-03-20,2.458385944366455
|
||
|
|
MRK,1984-03-21,2.438507080078125
|
||
|
|
MRK,1984-03-22,2.4252541065216064
|
||
|
|
MRK,1984-03-23,2.4153149127960205
|
||
|
|
MRK,1984-03-26,2.4351940155029297
|
||
|
|
MRK,1984-03-27,2.445133924484253
|
||
|
|
MRK,1984-03-28,2.491518020629883
|
||
|
|
MRK,1984-03-29,2.4716389179229736
|
||
|
|
MRK,1984-03-30,2.494831085205078
|
||
|
|
MRK,1984-04-02,2.4716389179229736
|
||
|
|
MRK,1984-04-03,2.51802396774292
|
||
|
|
MRK,1984-04-04,2.49814510345459
|
||
|
|
MRK,1984-04-05,2.455073118209839
|
||
|
|
MRK,1984-04-06,2.458385944366455
|
||
|
|
MRK,1984-04-09,2.4782650470733643
|
||
|
|
MRK,1984-04-10,2.484891891479492
|
||
|
|
MRK,1984-04-11,2.4716389179229736
|
||
|
|
MRK,1984-04-12,2.5147109031677246
|
||
|
|
MRK,1984-04-13,2.5279629230499268
|
||
|
|
MRK,1984-04-16,2.557781934738159
|
||
|
|
MRK,1984-04-17,2.5710349082946777
|
||
|
|
MRK,1984-04-18,2.5610949993133545
|
||
|
|
MRK,1984-04-19,2.5710349082946777
|
||
|
|
MRK,1984-04-23,2.5312769412994385
|
||
|
|
MRK,1984-04-24,2.49814510345459
|
||
|
|
MRK,1984-04-25,2.481579065322876
|
||
|
|
MRK,1984-04-26,2.484891891479492
|
||
|
|
MRK,1984-04-27,2.438507080078125
|
||
|
|
MRK,1984-04-30,2.438507080078125
|
||
|
|
MRK,1984-05-01,2.441819906234741
|
||
|
|
MRK,1984-05-02,2.418627977371216
|
||
|
|
MRK,1984-05-03,2.4120020866394043
|
||
|
|
MRK,1984-05-04,2.385495901107788
|
||
|
|
MRK,1984-05-07,2.3788700103759766
|
||
|
|
MRK,1984-05-08,2.408689022064209
|
||
|
|
MRK,1984-05-09,2.385495901107788
|
||
|
|
MRK,1984-05-10,2.4120020866394043
|
||
|
|
MRK,1984-05-11,2.3954360485076904
|
||
|
|
MRK,1984-05-14,2.408689022064209
|
||
|
|
MRK,1984-05-15,2.4153149127960205
|
||
|
|
MRK,1984-05-16,2.4318809509277344
|
||
|
|
MRK,1984-05-17,2.421941041946411
|
||
|
|
MRK,1984-05-18,2.3788700103759766
|
||
|
|
MRK,1984-05-21,2.382183074951172
|
||
|
|
MRK,1984-05-22,2.365617036819458
|
||
|
|
MRK,1984-05-23,2.3689301013946533
|
||
|
|
MRK,1984-05-24,2.3324849605560303
|
||
|
|
MRK,1984-05-25,2.3126060962677
|
||
|
|
MRK,1984-05-29,2.2794740200042725
|
||
|
|
MRK,1984-05-30,2.213210105895996
|
||
|
|
MRK,1984-05-31,2.2629079818725586
|
||
|
|
MRK,1984-06-01,2.3424251079559326
|
||
|
|
MRK,1984-06-04,2.3556768894195557
|
||
|
|
MRK,1984-06-05,2.345737934112549
|
||
|
|
MRK,1984-06-06,2.365617036819458
|
||
|
|
MRK,1984-06-07,2.3556768894195557
|
||
|
|
MRK,1984-06-08,2.3689301013946533
|
||
|
|
MRK,1984-06-11,2.345737934112549
|
||
|
|
MRK,1984-06-12,2.3258590698242188
|
||
|
|
MRK,1984-06-13,2.3722429275512695
|
||
|
|
MRK,1984-06-14,2.385495901107788
|
||
|
|
MRK,1984-06-15,2.3888089656829834
|
||
|
|
MRK,1984-06-18,2.408689022064209
|
||
|
|
MRK,1984-06-19,2.4053750038146973
|
||
|
|
MRK,1984-06-20,2.4053750038146973
|
||
|
|
MRK,1984-06-21,2.441819906234741
|
||
|
|
MRK,1984-06-22,2.4484469890594482
|
||
|
|
MRK,1984-06-25,2.441819906234741
|
||
|
|
MRK,1984-06-26,2.4318809509277344
|
||
|
|
MRK,1984-06-27,2.4351940155029297
|
||
|
|
MRK,1984-06-28,2.4351940155029297
|
||
|
|
MRK,1984-06-29,2.4517600536346436
|
||
|
|
MRK,1984-07-02,2.4120020866394043
|
||
|
|
MRK,1984-07-03,2.4252541065216064
|
||
|
|
MRK,1984-07-05,2.3987491130828857
|
||
|
|
MRK,1984-07-06,2.385495901107788
|
||
|
|
MRK,1984-07-09,2.4053750038146973
|
||
|
|
MRK,1984-07-10,2.2827870845794678
|
||
|
|
MRK,1984-07-11,2.233088970184326
|
||
|
|
MRK,1984-07-12,2.229775905609131
|
||
|
|
MRK,1984-07-13,2.2463419437408447
|
||
|
|
MRK,1984-07-16,2.24965500831604
|
||
|
|
MRK,1984-07-17,2.2595949172973633
|
||
|
|
MRK,1984-07-18,2.2065839767456055
|
||
|
|
MRK,1984-07-19,2.1336939334869385
|
||
|
|
MRK,1984-07-20,2.12044095993042
|
||
|
|
MRK,1984-07-23,2.1138150691986084
|
||
|
|
MRK,1984-07-24,2.1171278953552246
|
||
|
|
MRK,1984-07-25,2.1270670890808105
|
||
|
|
MRK,1984-07-26,2.1701390743255615
|
||
|
|
MRK,1984-07-27,2.1867051124572754
|
||
|
|
MRK,1984-07-30,2.1900179386138916
|
||
|
|
MRK,1984-07-31,2.20327091217041
|
||
|
|
MRK,1984-08-01,2.2231500148773193
|
||
|
|
MRK,1984-08-02,2.276160955429077
|
||
|
|
MRK,1984-08-03,2.345737934112549
|
||
|
|
MRK,1984-08-06,2.3225460052490234
|
||
|
|
MRK,1984-08-07,2.3192319869995117
|
||
|
|
MRK,1984-08-08,2.2827870845794678
|
||
|
|
MRK,1984-08-09,2.2960400581359863
|
||
|
|
MRK,1984-08-10,2.302665948867798
|
||
|
|
MRK,1984-08-13,2.3159189224243164
|
||
|
|
MRK,1984-08-14,2.292726993560791
|
||
|
|
MRK,1984-08-15,2.2794740200042725
|
||
|
|
MRK,1984-08-16,2.302665948867798
|
||
|
|
MRK,1984-08-17,2.2993528842926025
|
||
|
|
MRK,1984-08-20,2.2894139289855957
|
||
|
|
MRK,1984-08-21,2.2993528842926025
|
||
|
|
MRK,1984-08-22,2.276160955429077
|
||
|
|
MRK,1984-08-23,2.2463419437408447
|
||
|
|
MRK,1984-08-24,2.229775905609131
|
||
|
|
MRK,1984-08-27,2.219836950302124
|
||
|
|
MRK,1984-08-28,2.229775905609131
|
||
|
|
MRK,1984-08-29,2.236402988433838
|
||
|
|
MRK,1984-08-30,2.229775905609131
|
||
|
|
MRK,1984-08-31,2.2231500148773193
|
||
|
|
MRK,1984-09-04,2.193331003189087
|
||
|
|
MRK,1984-09-05,2.166826009750366
|
||
|
|
MRK,1984-09-06,2.1900179386138916
|
||
|
|
MRK,1984-09-07,2.213210105895996
|
||
|
|
MRK,1984-09-10,2.199958086013794
|
||
|
|
MRK,1984-09-11,2.2065839767456055
|
||
|
|
MRK,1984-09-12,2.2065839767456055
|
||
|
|
MRK,1984-09-13,2.2595949172973633
|
||
|
|
MRK,1984-09-14,2.272847890853882
|
||
|
|
MRK,1984-09-17,2.276160955429077
|
||
|
|
MRK,1984-09-18,2.256282091140747
|
||
|
|
MRK,1984-09-19,2.233088970184326
|
||
|
|
MRK,1984-09-20,2.239716053009033
|
||
|
|
MRK,1984-09-21,2.1734519004821777
|
||
|
|
MRK,1984-09-24,2.2065839767456055
|
||
|
|
MRK,1984-09-25,2.2065839767456055
|
||
|
|
MRK,1984-09-26,2.1966440677642822
|
||
|
|
MRK,1984-09-27,2.20327091217041
|
||
|
|
MRK,1984-09-28,2.1900179386138916
|
||
|
|
MRK,1984-10-01,2.209897041320801
|
||
|
|
MRK,1984-10-02,2.209897041320801
|
||
|
|
MRK,1984-10-03,2.2264630794525146
|
||
|
|
MRK,1984-10-04,2.2463419437408447
|
||
|
|
MRK,1984-10-05,2.1867051124572754
|
||
|
|
MRK,1984-10-08,2.1336939334869385
|
||
|
|
MRK,1984-10-09,2.1270670890808105
|
||
|
|
MRK,1984-10-10,2.1535730361938477
|
||
|
|
MRK,1984-10-11,2.156886100769043
|
||
|
|
MRK,1984-10-12,2.156886100769043
|
||
|
|
MRK,1984-10-15,2.160198926925659
|
||
|
|
MRK,1984-10-16,2.1734519004821777
|
||
|
|
MRK,1984-10-17,2.219836950302124
|
||
|
|
MRK,1984-10-18,2.2529690265655518
|
||
|
|
MRK,1984-10-19,2.3059799671173096
|
||
|
|
MRK,1984-10-22,2.2861011028289795
|
||
|
|
MRK,1984-10-23,2.309293031692505
|
||
|
|
MRK,1984-10-24,2.302665948867798
|
||
|
|
MRK,1984-10-25,2.2463419437408447
|
||
|
|
MRK,1984-10-26,2.256282091140747
|
||
|
|
MRK,1984-10-29,2.24965500831604
|
||
|
|
MRK,1984-10-30,2.2960400581359863
|
||
|
|
MRK,1984-10-31,2.2993528842926025
|
||
|
|
MRK,1984-11-01,2.329171895980835
|
||
|
|
MRK,1984-11-02,2.349050998687744
|
||
|
|
MRK,1984-11-05,2.3523640632629395
|
||
|
|
MRK,1984-11-06,2.365617036819458
|
||
|
|
MRK,1984-11-07,2.349050998687744
|
||
|
|
MRK,1984-11-08,2.3357980251312256
|
||
|
|
MRK,1984-11-09,2.3126060962677
|
||
|
|
MRK,1984-11-12,2.3059799671173096
|
||
|
|
MRK,1984-11-13,2.266221046447754
|
||
|
|
MRK,1984-11-14,2.2794740200042725
|
||
|
|
MRK,1984-11-15,2.2894139289855957
|
||
|
|
MRK,1984-11-16,2.2595949172973633
|
||
|
|
MRK,1984-11-19,2.276160955429077
|
||
|
|
MRK,1984-11-20,2.3159189224243164
|
||
|
|
MRK,1984-11-21,2.3523640632629395
|
||
|
|
MRK,1984-11-23,2.3788700103759766
|
||
|
|
MRK,1984-11-26,2.3623039722442627
|
||
|
|
MRK,1984-11-27,2.418627977371216
|
||
|
|
MRK,1984-11-28,2.3722429275512695
|
||
|
|
MRK,1984-11-29,2.3623039722442627
|
||
|
|
MRK,1984-11-30,2.3523640632629395
|
||
|
|
MRK,1984-12-03,2.3258590698242188
|
||
|
|
MRK,1984-12-04,2.349050998687744
|
||
|
|
MRK,1984-12-05,2.3357980251312256
|
||
|
|
MRK,1984-12-06,2.345737934112549
|
||
|
|
MRK,1984-12-07,2.3424251079559326
|
||
|
|
MRK,1984-12-10,2.345737934112549
|
||
|
|
MRK,1984-12-11,2.345737934112549
|
||
|
|
MRK,1984-12-12,2.3722429275512695
|
||
|
|
MRK,1984-12-13,2.3623039722442627
|
||
|
|
MRK,1984-12-14,2.382183074951172
|
||
|
|
MRK,1984-12-17,2.408689022064209
|
||
|
|
MRK,1984-12-18,2.458385944366455
|
||
|
|
MRK,1984-12-19,2.465013027191162
|
||
|
|
MRK,1984-12-20,2.445133924484253
|
||
|
|
MRK,1984-12-21,2.438507080078125
|
||
|
|
MRK,1984-12-24,2.465013027191162
|
||
|
|
MRK,1984-12-26,2.4517600536346436
|
||
|
|
MRK,1984-12-27,2.455073118209839
|
||
|
|
MRK,1984-12-28,2.4716389179229736
|
||
|
|
MRK,1984-12-31,2.491518020629883
|
||
|
|
MRK,1985-01-02,2.4683260917663574
|
||
|
|
MRK,1985-01-03,2.4252541065216064
|
||
|
|
MRK,1985-01-04,2.4053750038146973
|
||
|
|
MRK,1985-01-07,2.3954360485076904
|
||
|
|
MRK,1985-01-08,2.3987491130828857
|
||
|
|
MRK,1985-01-09,2.428567886352539
|
||
|
|
MRK,1985-01-10,2.4782650470733643
|
||
|
|
MRK,1985-01-11,2.458385944366455
|
||
|
|
MRK,1985-01-14,2.511396884918213
|
||
|
|
MRK,1985-01-15,2.481579065322876
|
||
|
|
MRK,1985-01-16,2.474951982498169
|
||
|
|
MRK,1985-01-17,2.4716389179229736
|
||
|
|
MRK,1985-01-18,2.4782650470733643
|
||
|
|
MRK,1985-01-21,2.537903070449829
|
||
|
|
MRK,1985-01-22,2.49814510345459
|
||
|
|
MRK,1985-01-23,2.494831085205078
|
||
|
|
MRK,1985-01-24,2.4517600536346436
|
||
|
|
MRK,1985-01-25,2.4782650470733643
|
||
|
|
MRK,1985-01-28,2.474951982498169
|
||
|
|
MRK,1985-01-29,2.494831085205078
|
||
|
|
MRK,1985-01-30,2.5279629230499268
|
||
|
|
MRK,1985-01-31,2.5445289611816406
|
||
|
|
MRK,1985-02-01,2.5312769412994385
|
||
|
|
MRK,1985-02-04,2.5776610374450684
|
||
|
|
MRK,1985-02-05,2.56440806388855
|
||
|
|
MRK,1985-02-06,2.557781934738159
|
||
|
|
MRK,1985-02-07,2.547842025756836
|
||
|
|
MRK,1985-02-08,2.5412158966064453
|
||
|
|
MRK,1985-02-11,2.5710349082946777
|
||
|
|
MRK,1985-02-12,2.5710349082946777
|
||
|
|
MRK,1985-02-13,2.5975399017333984
|
||
|
|
MRK,1985-02-14,2.6041669845581055
|
||
|
|
MRK,1985-02-15,2.607480049133301
|
||
|
|
MRK,1985-02-19,2.6008529663085938
|
||
|
|
MRK,1985-02-20,2.6008529663085938
|
||
|
|
MRK,1985-02-21,2.590914011001587
|
||
|
|
MRK,1985-02-22,2.607480049133301
|
||
|
|
MRK,1985-02-25,2.637299060821533
|
||
|
|
MRK,1985-02-26,2.663804054260254
|
||
|
|
MRK,1985-02-27,2.6571779251098633
|
||
|
|
MRK,1985-02-28,2.64723801612854
|
||
|
|
MRK,1985-03-01,2.6505510807037354
|
||
|
|
MRK,1985-03-04,2.637299060821533
|
||
|
|
MRK,1985-03-05,2.630671977996826
|
||
|
|
MRK,1985-03-06,2.6505510807037354
|
||
|
|
MRK,1985-03-07,2.6439249515533447
|
||
|
|
MRK,1985-03-08,2.6339850425720215
|
||
|
|
MRK,1985-03-11,2.6339850425720215
|
||
|
|
MRK,1985-03-12,2.6505510807037354
|
||
|
|
MRK,1985-03-13,2.667117118835449
|
||
|
|
MRK,1985-03-14,2.700248956680298
|
||
|
|
MRK,1985-03-15,2.663804054260254
|
||
|
|
MRK,1985-03-18,2.6571779251098633
|
||
|
|
MRK,1985-03-19,2.690310001373291
|
||
|
|
MRK,1985-03-20,2.7135019302368164
|
||
|
|
MRK,1985-03-21,2.746634006500244
|
||
|
|
MRK,1985-03-22,2.7300679683685303
|
||
|
|
MRK,1985-03-25,2.7234408855438232
|
||
|
|
MRK,1985-03-26,2.7333810329437256
|
||
|
|
MRK,1985-03-27,2.7698259353637695
|
||
|
|
MRK,1985-03-28,2.7665131092071533
|
||
|
|
MRK,1985-03-29,2.779766082763672
|
||
|
|
MRK,1985-04-01,2.7698259353637695
|
||
|
|
MRK,1985-04-02,2.763200044631958
|
||
|
|
MRK,1985-04-03,2.7665131092071533
|
||
|
|
MRK,1985-04-04,2.773138999938965
|
||
|
|
MRK,1985-04-08,2.736694097518921
|
||
|
|
MRK,1985-04-09,2.7234408855438232
|
||
|
|
MRK,1985-04-10,2.7333810329437256
|
||
|
|
MRK,1985-04-11,2.7234408855438232
|
||
|
|
MRK,1985-04-12,2.700248956680298
|
||
|
|
MRK,1985-04-15,2.7234408855438232
|
||
|
|
MRK,1985-04-16,2.7333810329437256
|
||
|
|
MRK,1985-04-17,2.7234408855438232
|
||
|
|
MRK,1985-04-18,2.736694097518921
|
||
|
|
MRK,1985-04-19,2.743320941925049
|
||
|
|
MRK,1985-04-22,2.7234408855438232
|
||
|
|
MRK,1985-04-23,2.7300679683685303
|
||
|
|
MRK,1985-04-24,2.756572961807251
|
||
|
|
MRK,1985-04-25,2.756572961807251
|
||
|
|
MRK,1985-04-26,2.7499470710754395
|
||
|
|
MRK,1985-04-29,2.703562021255493
|
||
|
|
MRK,1985-04-30,2.6969358921051025
|
||
|
|
MRK,1985-05-01,2.6439249515533447
|
||
|
|
MRK,1985-05-02,2.6240460872650146
|
||
|
|
MRK,1985-05-03,2.653865098953247
|
||
|
|
MRK,1985-05-06,2.6505510807037354
|
||
|
|
MRK,1985-05-07,2.6406118869781494
|
||
|
|
MRK,1985-05-08,2.6439249515533447
|
||
|
|
MRK,1985-05-09,2.683682918548584
|
||
|
|
MRK,1985-05-10,2.703562021255493
|
||
|
|
MRK,1985-05-13,2.7300679683685303
|
||
|
|
MRK,1985-05-14,2.746634006500244
|
||
|
|
MRK,1985-05-15,2.726754903793335
|
||
|
|
MRK,1985-05-16,2.7333810329437256
|
||
|
|
MRK,1985-05-17,2.756572961807251
|
||
|
|
MRK,1985-05-20,2.816210985183716
|
||
|
|
MRK,1985-05-21,2.872534990310669
|
||
|
|
MRK,1985-05-22,2.8625950813293457
|
||
|
|
MRK,1985-05-23,2.855968952178955
|
||
|
|
MRK,1985-05-24,2.8791608810424805
|
||
|
|
MRK,1985-05-28,2.8659090995788574
|
||
|
|
MRK,1985-05-29,2.8625950813293457
|
||
|
|
MRK,1985-05-30,2.8592820167541504
|
||
|
|
MRK,1985-05-31,2.8592820167541504
|
||
|
|
MRK,1985-06-03,2.855968952178955
|
||
|
|
MRK,1985-06-04,2.8758480548858643
|
||
|
|
MRK,1985-06-05,2.908979892730713
|
||
|
|
MRK,1985-06-06,3.008375883102417
|
||
|
|
MRK,1985-06-07,2.9421119689941406
|
||
|
|
MRK,1985-06-10,2.935486078262329
|
||
|
|
MRK,1985-06-11,2.9189200401306152
|
||
|
|
MRK,1985-06-12,2.9156060218811035
|
||
|
|
MRK,1985-06-13,2.8625950813293457
|
||
|
|
MRK,1985-06-14,2.8791608810424805
|
||
|
|
MRK,1985-06-17,2.9487380981445312
|
||
|
|
MRK,1985-06-18,2.965303897857666
|
||
|
|
MRK,1985-06-19,2.9785571098327637
|
||
|
|
MRK,1985-06-20,3.008375883102417
|
||
|
|
MRK,1985-06-21,3.0580739974975586
|
||
|
|
MRK,1985-06-24,3.034881114959717
|
||
|
|
MRK,1985-06-25,2.9951229095458984
|
||
|
|
MRK,1985-06-26,2.9918100833892822
|
||
|
|
MRK,1985-06-27,3.008375883102417
|
||
|
|
MRK,1985-06-28,2.985183000564575
|
||
|
|
MRK,1985-07-01,2.971930980682373
|
||
|
|
MRK,1985-07-02,2.9686169624328613
|
||
|
|
MRK,1985-07-03,2.955364942550659
|
||
|
|
MRK,1985-07-05,2.96199107170105
|
||
|
|
MRK,1985-07-08,2.988497018814087
|
||
|
|
MRK,1985-07-09,3.021627902984619
|
||
|
|
MRK,1985-07-10,3.0746400356292725
|
||
|
|
MRK,1985-07-11,3.0713260173797607
|
||
|
|
MRK,1985-07-12,3.054759979248047
|
||
|
|
MRK,1985-07-15,3.06469988822937
|
||
|
|
MRK,1985-07-16,3.0779531002044678
|
||
|
|
MRK,1985-07-17,3.1044580936431885
|
||
|
|
MRK,1985-07-18,3.097831964492798
|
||
|
|
MRK,1985-07-19,3.101145029067993
|
||
|
|
MRK,1985-07-22,3.0878920555114746
|
||
|
|
MRK,1985-07-23,3.091204881668091
|
||
|
|
MRK,1985-07-24,3.0713260173797607
|
||
|
|
MRK,1985-07-25,3.028254985809326
|
||
|
|
MRK,1985-07-26,2.988497018814087
|
||
|
|
MRK,1985-07-29,2.98186993598938
|
||
|
|
MRK,1985-07-30,2.988497018814087
|
||
|
|
MRK,1985-07-31,2.9918100833892822
|
||
|
|
MRK,1985-08-01,3.001749038696289
|
||
|
|
MRK,1985-08-02,2.9752440452575684
|
||
|
|
MRK,1985-08-05,2.971930980682373
|
||
|
|
MRK,1985-08-06,2.945425033569336
|
||
|
|
MRK,1985-08-07,2.96199107170105
|
||
|
|
MRK,1985-08-08,2.9752440452575684
|
||
|
|
MRK,1985-08-09,2.96199107170105
|
||
|
|
MRK,1985-08-12,2.9752440452575684
|
||
|
|
MRK,1985-08-13,2.9918100833892822
|
||
|
|
MRK,1985-08-14,3.021627902984619
|
||
|
|
MRK,1985-08-15,3.038193941116333
|
||
|
|
MRK,1985-08-16,3.0415079593658447
|
||
|
|
MRK,1985-08-19,3.0481340885162354
|
||
|
|
MRK,1985-08-20,3.081265926361084
|
||
|
|
MRK,1985-08-21,3.1143980026245117
|
||
|
|
MRK,1985-08-22,3.1077709197998047
|
||
|
|
MRK,1985-08-23,3.101145029067993
|
||
|
|
MRK,1985-08-26,3.054759979248047
|
||
|
|
MRK,1985-08-27,3.0580739974975586
|
||
|
|
MRK,1985-08-28,3.0713260173797607
|
||
|
|
MRK,1985-08-29,3.0481340885162354
|
||
|
|
MRK,1985-08-30,3.024941921234131
|
||
|
|
MRK,1985-09-03,3.021627902984619
|
||
|
|
MRK,1985-09-04,3.018315076828003
|
||
|
|
MRK,1985-09-05,3.0116889476776123
|
||
|
|
MRK,1985-09-06,3.008375883102417
|
||
|
|
MRK,1985-09-09,3.018315076828003
|
||
|
|
MRK,1985-09-10,2.9984359741210938
|
||
|
|
MRK,1985-09-11,2.971930980682373
|
||
|
|
MRK,1985-09-12,2.9686169624328613
|
||
|
|
MRK,1985-09-13,2.9487380981445312
|
||
|
|
MRK,1985-09-16,2.952052116394043
|
||
|
|
MRK,1985-09-17,2.935486078262329
|
||
|
|
MRK,1985-09-18,2.8592820167541504
|
||
|
|
MRK,1985-09-19,2.8791608810424805
|
||
|
|
MRK,1985-09-20,2.8625950813293457
|
||
|
|
MRK,1985-09-23,2.8957269191741943
|
||
|
|
MRK,1985-09-24,2.9023540019989014
|
||
|
|
MRK,1985-09-25,2.8659090995788574
|
||
|
|
MRK,1985-09-26,2.8857879638671875
|
||
|
|
MRK,1985-09-30,2.8692219257354736
|
||
|
|
MRK,1985-10-01,2.882474899291992
|
||
|
|
MRK,1985-10-02,2.836090087890625
|
||
|
|
MRK,1985-10-03,2.8228371143341064
|
||
|
|
MRK,1985-10-04,2.8261499404907227
|
||
|
|
MRK,1985-10-07,2.8692219257354736
|
||
|
|
MRK,1985-10-08,2.908979892730713
|
||
|
|
MRK,1985-10-09,2.889101028442383
|
||
|
|
MRK,1985-10-10,2.8791608810424805
|
||
|
|
MRK,1985-10-11,2.9023540019989014
|
||
|
|
MRK,1985-10-14,2.9056670665740967
|
||
|
|
MRK,1985-10-15,2.9056670665740967
|
||
|
|
MRK,1985-10-16,2.9951229095458984
|
||
|
|
MRK,1985-10-17,3.021627902984619
|
||
|
|
MRK,1985-10-18,3.0150020122528076
|
||
|
|
MRK,1985-10-21,2.985183000564575
|
||
|
|
MRK,1985-10-22,3.001749038696289
|
||
|
|
MRK,1985-10-23,2.9951229095458984
|
||
|
|
MRK,1985-10-24,2.98186993598938
|
||
|
|
MRK,1985-10-25,2.971930980682373
|
||
|
|
MRK,1985-10-28,2.9686169624328613
|
||
|
|
MRK,1985-10-29,3.0150020122528076
|
||
|
|
MRK,1985-10-30,3.0680129528045654
|
||
|
|
MRK,1985-10-31,3.0878920555114746
|
||
|
|
MRK,1985-11-01,3.117711067199707
|
||
|
|
MRK,1985-11-04,3.180661916732788
|
||
|
|
MRK,1985-11-05,3.170722007751465
|
||
|
|
MRK,1985-11-06,3.1508429050445557
|
||
|
|
MRK,1985-11-07,3.117711067199707
|
||
|
|
MRK,1985-11-08,3.1607820987701416
|
||
|
|
MRK,1985-11-11,3.2402989864349365
|
||
|
|
MRK,1985-11-12,3.253551959991455
|
||
|
|
MRK,1985-11-13,3.207166910171509
|
||
|
|
MRK,1985-11-14,3.227046012878418
|
||
|
|
MRK,1985-11-15,3.2402989864349365
|
||
|
|
MRK,1985-11-18,3.2237329483032227
|
||
|
|
MRK,1985-11-19,3.2204198837280273
|
||
|
|
MRK,1985-11-20,3.217107057571411
|
||
|
|
MRK,1985-11-21,3.306562900543213
|
||
|
|
MRK,1985-11-22,3.336380958557129
|
||
|
|
MRK,1985-11-25,3.326442003250122
|
||
|
|
MRK,1985-11-26,3.3529469966888428
|
||
|
|
MRK,1985-11-27,3.4689090251922607
|
||
|
|
MRK,1985-11-29,3.4457170963287354
|
||
|
|
MRK,1985-12-02,3.425837993621826
|
||
|
|
MRK,1985-12-03,3.4092719554901123
|
||
|
|
MRK,1985-12-04,3.4589691162109375
|
||
|
|
MRK,1985-12-05,3.472222089767456
|
||
|
|
MRK,1985-12-06,3.4457170963287354
|
||
|
|
MRK,1985-12-09,3.488787889480591
|
||
|
|
MRK,1985-12-10,3.5053539276123047
|
||
|
|
MRK,1985-12-11,3.5583651065826416
|
||
|
|
MRK,1985-12-12,3.525233030319214
|
||
|
|
MRK,1985-12-13,3.5649919509887695
|
||
|
|
MRK,1985-12-16,3.6279420852661133
|
||
|
|
MRK,1985-12-17,3.5914969444274902
|
||
|
|
MRK,1985-12-18,3.568305015563965
|
||
|
|
MRK,1985-12-19,3.5914969444274902
|
||
|
|
MRK,1985-12-20,3.57161808013916
|
||
|
|
MRK,1985-12-23,3.515294075012207
|
||
|
|
MRK,1985-12-24,3.5086669921875
|
||
|
|
MRK,1985-12-26,3.531860113143921
|
||
|
|
MRK,1985-12-27,3.5948100090026855
|
||
|
|
MRK,1985-12-30,3.6146891117095947
|
||
|
|
MRK,1985-12-31,3.6312549114227295
|
||
|
|
MRK,1986-01-02,3.6577610969543457
|
||
|
|
MRK,1986-01-03,3.724025011062622
|
||
|
|
MRK,1986-01-06,3.733963966369629
|
||
|
|
MRK,1986-01-07,3.7505300045013428
|
||
|
|
MRK,1986-01-08,3.6842660903930664
|
||
|
|
MRK,1986-01-09,3.6180028915405273
|
||
|
|
MRK,1986-01-10,3.5914969444274902
|
||
|
|
MRK,1986-01-13,3.624629020690918
|
||
|
|
MRK,1986-01-14,3.624629020690918
|
||
|
|
MRK,1986-01-15,3.624629020690918
|
||
|
|
MRK,1986-01-16,3.6378819942474365
|
||
|
|
MRK,1986-01-17,3.6312549114227295
|
||
|
|
MRK,1986-01-20,3.6511340141296387
|
||
|
|
MRK,1986-01-21,3.641195058822632
|
||
|
|
MRK,1986-01-22,3.6113760471343994
|
||
|
|
MRK,1986-01-23,3.6113760471343994
|
||
|
|
MRK,1986-01-24,3.588184118270874
|
||
|
|
MRK,1986-01-27,3.5948100090026855
|
||
|
|
MRK,1986-01-28,3.608062982559204
|
||
|
|
MRK,1986-01-29,3.604749917984009
|
||
|
|
MRK,1986-01-30,3.588184118270874
|
||
|
|
MRK,1986-01-31,3.6478209495544434
|
||
|
|
MRK,1986-02-03,3.7306509017944336
|
||
|
|
MRK,1986-02-04,3.796915054321289
|
||
|
|
MRK,1986-02-05,3.7869749069213867
|
||
|
|
MRK,1986-02-06,3.760469913482666
|
||
|
|
MRK,1986-02-07,3.77703595161438
|
||
|
|
MRK,1986-02-10,3.7936019897460938
|
||
|
|
MRK,1986-02-11,3.796915054321289
|
||
|
|
MRK,1986-02-12,3.796915054321289
|
||
|
|
MRK,1986-02-13,3.8101680278778076
|
||
|
|
MRK,1986-02-14,3.816793918609619
|
||
|
|
MRK,1986-02-18,3.9029369354248047
|
||
|
|
MRK,1986-02-19,3.922816038131714
|
||
|
|
MRK,1986-02-20,3.985766887664795
|
||
|
|
MRK,1986-02-21,4.042090892791748
|
||
|
|
MRK,1986-02-24,4.00895881652832
|
||
|
|
MRK,1986-02-25,3.995706081390381
|
||
|
|
MRK,1986-02-26,3.9923930168151855
|
||
|
|
MRK,1986-02-27,4.042090892791748
|
||
|
|
MRK,1986-02-28,3.9923930168151855
|
||
|
|
MRK,1986-03-03,3.9559481143951416
|
||
|
|
MRK,1986-03-04,3.9360690116882324
|
||
|
|
MRK,1986-03-05,3.8929970264434814
|
||
|
|
MRK,1986-03-06,3.9095630645751953
|
||
|
|
MRK,1986-03-07,3.995706081390381
|
||
|
|
MRK,1986-03-10,3.999018907546997
|
||
|
|
MRK,1986-03-11,4.068595886230469
|
||
|
|
MRK,1986-03-12,4.121606826782227
|
||
|
|
MRK,1986-03-13,4.1083550453186035
|
||
|
|
MRK,1986-03-14,4.28395414352417
|
||
|
|
MRK,1986-03-17,4.2276291847229
|
||
|
|
MRK,1986-03-18,4.230943202972412
|
||
|
|
MRK,1986-03-19,4.274013996124268
|
||
|
|
MRK,1986-03-20,4.3999152183532715
|
||
|
|
MRK,1986-03-21,4.274013996124268
|
||
|
|
MRK,1986-03-24,4.24088191986084
|
||
|
|
MRK,1986-03-25,4.270700931549072
|
||
|
|
MRK,1986-03-26,4.439672946929932
|
||
|
|
MRK,1986-03-27,4.4993109703063965
|
||
|
|
MRK,1986-03-31,4.61858606338501
|
||
|
|
MRK,1986-04-01,4.661656856536865
|
||
|
|
MRK,1986-04-02,4.6252121925354
|
||
|
|
MRK,1986-04-03,4.519189834594727
|
||
|
|
MRK,1986-04-04,4.360157012939453
|
||
|
|
MRK,1986-04-07,4.333651065826416
|
||
|
|
MRK,1986-04-08,4.376722812652588
|
||
|
|
MRK,1986-04-09,4.333651065826416
|
||
|
|
MRK,1986-04-10,4.393289089202881
|
||
|
|
MRK,1986-04-11,4.403227806091309
|
||
|
|
MRK,1986-04-14,4.505937099456787
|
||
|
|
MRK,1986-04-15,4.592080116271973
|
||
|
|
MRK,1986-04-16,4.717980861663818
|
||
|
|
MRK,1986-04-17,4.751112937927246
|
||
|
|
MRK,1986-04-18,4.770991802215576
|
||
|
|
MRK,1986-04-21,4.784245014190674
|
||
|
|
MRK,1986-04-22,4.678223133087158
|
||
|
|
MRK,1986-04-23,4.678223133087158
|
||
|
|
MRK,1986-04-24,4.704729080200195
|
||
|
|
MRK,1986-04-25,4.674910068511963
|
||
|
|
MRK,1986-04-28,4.741174221038818
|
||
|
|
MRK,1986-04-29,4.698101997375488
|
||
|
|
MRK,1986-04-30,4.59870719909668
|
||
|
|
MRK,1986-05-01,4.519189834594727
|
||
|
|
MRK,1986-05-02,4.558948040008545
|
||
|
|
MRK,1986-05-05,4.6517181396484375
|
||
|
|
MRK,1986-05-06,4.708042144775391
|
||
|
|
MRK,1986-05-07,4.72129487991333
|
||
|
|
MRK,1986-05-08,4.737860202789307
|
||
|
|
MRK,1986-05-09,4.767679214477539
|
||
|
|
MRK,1986-05-12,4.7444868087768555
|
||
|
|
MRK,1986-05-13,4.827317237854004
|
||
|
|
MRK,1986-05-14,4.969783782958984
|
||
|
|
MRK,1986-05-15,4.863761901855469
|
||
|
|
MRK,1986-05-16,4.827317237854004
|
||
|
|
MRK,1986-05-19,4.810750961303711
|
||
|
|
MRK,1986-05-20,4.867074966430664
|
||
|
|
MRK,1986-05-21,4.906833171844482
|
||
|
|
MRK,1986-05-22,4.939964771270752
|
||
|
|
MRK,1986-05-23,4.989663124084473
|
||
|
|
MRK,1986-05-27,5.175200939178467
|
||
|
|
MRK,1986-05-28,5.29447603225708
|
||
|
|
MRK,1986-05-29,5.254717826843262
|
||
|
|
MRK,1986-05-30,5.115563869476318
|
||
|
|
MRK,1986-06-02,5.0227952003479
|
||
|
|
MRK,1986-06-03,5.102311134338379
|
||
|
|
MRK,1986-06-04,5.122189998626709
|
||
|
|
MRK,1986-06-05,5.168574810028076
|
||
|
|
MRK,1986-06-06,5.221586227416992
|
||
|
|
MRK,1986-06-09,5.108938217163086
|
||
|
|
MRK,1986-06-10,5.102311134338379
|
||
|
|
MRK,1986-06-11,5.089058876037598
|
||
|
|
MRK,1986-06-12,5.016168117523193
|
||
|
|
MRK,1986-06-13,5.228211879730225
|
||
|
|
MRK,1986-06-16,5.267971038818359
|
||
|
|
MRK,1986-06-17,5.301103115081787
|
||
|
|
MRK,1986-06-18,5.420376777648926
|
||
|
|
MRK,1986-06-19,5.393871784210205
|
||
|
|
MRK,1986-06-20,5.433629989624023
|
||
|
|
MRK,1986-06-23,5.407124996185303
|
||
|
|
MRK,1986-06-24,5.400497913360596
|
||
|
|
MRK,1986-06-25,5.387246131896973
|
||
|
|
MRK,1986-06-26,5.413751125335693
|
||
|
|
MRK,1986-06-27,5.480014801025391
|
||
|
|
MRK,1986-06-30,5.539651870727539
|
||
|
|
MRK,1986-07-01,5.599289894104004
|
||
|
|
MRK,1986-07-02,5.5860371589660645
|
||
|
|
MRK,1986-07-03,5.493268013000488
|
||
|
|
MRK,1986-07-07,5.367365837097168
|
||
|
|
MRK,1986-07-08,5.27459716796875
|
||
|
|
MRK,1986-07-09,5.281222820281982
|
||
|
|
MRK,1986-07-10,5.2878499031066895
|
||
|
|
MRK,1986-07-11,5.320981979370117
|
||
|
|
MRK,1986-07-14,5.221586227416992
|
||
|
|
MRK,1986-07-15,5.234838962554932
|
||
|
|
MRK,1986-07-16,5.241465091705322
|
||
|
|
MRK,1986-07-17,5.393871784210205
|
||
|
|
MRK,1986-07-18,5.407124996185303
|
||
|
|
MRK,1986-07-21,5.354114055633545
|
||
|
|
MRK,1986-07-22,5.619169235229492
|
||
|
|
MRK,1986-07-23,5.5263991355896
|
||
|
|
MRK,1986-07-24,5.513146877288818
|
||
|
|
MRK,1986-07-25,5.506519794464111
|
||
|
|
MRK,1986-07-28,5.4601359367370605
|
||
|
|
MRK,1986-07-29,5.473388195037842
|
||
|
|
MRK,1986-07-30,5.579411029815674
|
||
|
|
MRK,1986-07-31,5.645674228668213
|
||
|
|
MRK,1986-08-01,5.718564033508301
|
||
|
|
MRK,1986-08-04,5.67218017578125
|
||
|
|
MRK,1986-08-05,5.698685169219971
|
||
|
|
MRK,1986-08-06,5.738443851470947
|
||
|
|
MRK,1986-08-07,5.73181676864624
|
||
|
|
MRK,1986-08-08,5.658926963806152
|
||
|
|
MRK,1986-08-11,5.791454792022705
|
||
|
|
MRK,1986-08-12,5.837839126586914
|
||
|
|
MRK,1986-08-13,5.950488090515137
|
||
|
|
MRK,1986-08-14,6.036631107330322
|
||
|
|
MRK,1986-08-15,6.10952091217041
|
||
|
|
MRK,1986-08-18,6.162531852722168
|
||
|
|
MRK,1986-08-19,6.122774124145508
|
||
|
|
MRK,1986-08-20,6.023377895355225
|
||
|
|
MRK,1986-08-21,5.9968719482421875
|
||
|
|
MRK,1986-08-22,6.010125160217285
|
||
|
|
MRK,1986-08-25,5.897477149963379
|
||
|
|
MRK,1986-08-26,5.970366954803467
|
||
|
|
MRK,1986-08-27,5.9239821434021
|
||
|
|
MRK,1986-08-28,6.030004024505615
|
||
|
|
MRK,1986-08-29,6.12939977645874
|
||
|
|
MRK,1986-09-02,5.877597808837891
|
||
|
|
MRK,1986-09-03,5.937234878540039
|
||
|
|
MRK,1986-09-04,6.023377895355225
|
||
|
|
MRK,1986-09-05,5.8510918617248535
|
||
|
|
MRK,1986-09-08,5.566157817840576
|
||
|
|
MRK,1986-09-09,5.5263991355896
|
||
|
|
MRK,1986-09-10,5.546278953552246
|
||
|
|
MRK,1986-09-11,5.2878499031066895
|
||
|
|
MRK,1986-09-12,5.214960098266602
|
||
|
|
MRK,1986-09-15,5.261343955993652
|
||
|
|
MRK,1986-09-16,5.2878499031066895
|
||
|
|
MRK,1986-09-17,5.1950812339782715
|
||
|
|
MRK,1986-09-18,5.248092174530029
|
||
|
|
MRK,1986-09-19,5.168574810028076
|
||
|
|
MRK,1986-09-22,5.181828022003174
|
||
|
|
MRK,1986-09-23,5.2878499031066895
|
||
|
|
MRK,1986-09-24,5.4402570724487305
|
||
|
|
MRK,1986-09-25,5.27459716796875
|
||
|
|
MRK,1986-09-26,5.267971038818359
|
||
|
|
MRK,1986-09-29,5.261343955993652
|
||
|
|
MRK,1986-09-30,5.221586227416992
|
||
|
|
MRK,1986-10-01,5.320981979370117
|
||
|
|
MRK,1986-10-02,5.340860843658447
|
||
|
|
MRK,1986-10-03,5.29447603225708
|
||
|
|
MRK,1986-10-06,5.367365837097168
|
||
|
|
MRK,1986-10-07,5.407124996185303
|
||
|
|
MRK,1986-10-08,5.420376777648926
|
||
|
|
MRK,1986-10-09,5.486640930175781
|
||
|
|
MRK,1986-10-10,5.420376777648926
|
||
|
|
MRK,1986-10-13,5.420376777648926
|
||
|
|
MRK,1986-10-14,5.473388195037842
|
||
|
|
MRK,1986-10-15,5.658926963806152
|
||
|
|
MRK,1986-10-16,5.745069980621338
|
||
|
|
MRK,1986-10-17,5.791454792022705
|
||
|
|
MRK,1986-10-20,5.7053117752075195
|
||
|
|
MRK,1986-10-21,5.67218017578125
|
||
|
|
MRK,1986-10-22,5.718564033508301
|
||
|
|
MRK,1986-10-23,5.804707050323486
|
||
|
|
MRK,1986-10-24,5.778202056884766
|
||
|
|
MRK,1986-10-27,5.698685169219971
|
||
|
|
MRK,1986-10-28,5.69205904006958
|
||
|
|
MRK,1986-10-29,5.71193790435791
|
||
|
|
MRK,1986-10-30,5.804707050323486
|
||
|
|
MRK,1986-10-31,5.7583231925964355
|
||
|
|
MRK,1986-11-03,5.831212997436523
|
||
|
|
MRK,1986-11-04,5.831212997436523
|
||
|
|
MRK,1986-11-05,5.804707050323486
|
||
|
|
MRK,1986-11-06,5.7516961097717285
|
||
|
|
MRK,1986-11-07,5.69205904006958
|
||
|
|
MRK,1986-11-10,5.67218017578125
|
||
|
|
MRK,1986-11-11,5.6854329109191895
|
||
|
|
MRK,1986-11-12,5.678805828094482
|
||
|
|
MRK,1986-11-13,5.6059160232543945
|
||
|
|
MRK,1986-11-14,5.566157817840576
|
||
|
|
MRK,1986-11-17,5.546278953552246
|
||
|
|
MRK,1986-11-18,5.546278953552246
|
||
|
|
MRK,1986-11-19,5.380619049072266
|
||
|
|
MRK,1986-11-20,5.612542152404785
|
||
|
|
MRK,1986-11-21,5.844466209411621
|
||
|
|
MRK,1986-11-24,5.844466209411621
|
||
|
|
MRK,1986-11-25,5.870971202850342
|
||
|
|
MRK,1986-11-26,5.870971202850342
|
||
|
|
MRK,1986-11-28,5.857717990875244
|
||
|
|
MRK,1986-12-01,5.870971202850342
|
||
|
|
MRK,1986-12-02,6.096268177032471
|
||
|
|
MRK,1986-12-03,6.043257236480713
|
||
|
|
MRK,1986-12-04,6.083014965057373
|
||
|
|
MRK,1986-12-05,6.056509971618652
|
||
|
|
MRK,1986-12-08,6.056509971618652
|
||
|
|
MRK,1986-12-09,6.043257236480713
|
||
|
|
MRK,1986-12-10,6.10952091217041
|
||
|
|
MRK,1986-12-11,5.9968719482421875
|
||
|
|
MRK,1986-12-12,5.937234878540039
|
||
|
|
MRK,1986-12-15,5.990245819091797
|
||
|
|
MRK,1986-12-16,6.063136100769043
|
||
|
|
MRK,1986-12-17,5.9968719482421875
|
||
|
|
MRK,1986-12-18,5.990245819091797
|
||
|
|
MRK,1986-12-19,6.195663928985596
|
||
|
|
MRK,1986-12-22,6.2486748695373535
|
||
|
|
MRK,1986-12-23,6.34807014465332
|
||
|
|
MRK,1986-12-24,6.533608913421631
|
||
|
|
MRK,1986-12-26,6.864927768707275
|
||
|
|
MRK,1986-12-29,6.626378059387207
|
||
|
|
MRK,1986-12-30,6.686016082763672
|
||
|
|
MRK,1986-12-31,6.566740989685059
|
||
|
|
MRK,1987-01-02,6.679388999938965
|
||
|
|
MRK,1987-01-05,6.825170040130615
|
||
|
|
MRK,1987-01-06,6.75890588760376
|
||
|
|
MRK,1987-01-07,6.7854108810424805
|
||
|
|
MRK,1987-01-08,6.871553897857666
|
||
|
|
MRK,1987-01-09,6.838421821594238
|
||
|
|
MRK,1987-01-12,6.752278804779053
|
||
|
|
MRK,1987-01-13,6.705894947052002
|
||
|
|
MRK,1987-01-14,6.76553201675415
|
||
|
|
MRK,1987-01-15,7.043839931488037
|
||
|
|
MRK,1987-01-16,7.209499835968018
|
||
|
|
MRK,1987-01-19,7.222752094268799
|
||
|
|
MRK,1987-01-20,7.050466060638428
|
||
|
|
MRK,1987-01-21,7.0835981369018555
|
||
|
|
MRK,1987-01-22,7.249258041381836
|
||
|
|
MRK,1987-01-23,7.116730213165283
|
||
|
|
MRK,1987-01-26,7.103477954864502
|
||
|
|
MRK,1987-01-27,7.255884170532227
|
||
|
|
MRK,1987-01-28,7.408290863037109
|
||
|
|
MRK,1987-01-29,7.222752094268799
|
||
|
|
MRK,1987-01-30,7.289015769958496
|
||
|
|
MRK,1987-02-02,7.368533134460449
|
||
|
|
MRK,1987-02-03,7.3287739753723145
|
||
|
|
MRK,1987-02-04,7.302268981933594
|
||
|
|
MRK,1987-02-05,7.262510776519775
|
||
|
|
MRK,1987-02-06,7.242630958557129
|
||
|
|
MRK,1987-02-09,7.222752094268799
|
||
|
|
MRK,1987-02-10,7.136609077453613
|
||
|
|
MRK,1987-02-11,7.0835981369018555
|
||
|
|
MRK,1987-02-12,7.216125965118408
|
||
|
|
MRK,1987-02-13,7.39503812789917
|
||
|
|
MRK,1987-02-17,7.633587837219238
|
||
|
|
MRK,1987-02-18,7.494433879852295
|
||
|
|
MRK,1987-02-19,7.83237886428833
|
||
|
|
MRK,1987-02-20,7.925148010253906
|
||
|
|
MRK,1987-02-23,7.858884811401367
|
||
|
|
MRK,1987-02-24,8.077554702758789
|
||
|
|
MRK,1987-02-25,8.223335266113281
|
||
|
|
MRK,1987-02-26,8.123940467834473
|
||
|
|
MRK,1987-02-27,8.17695140838623
|
||
|
|
MRK,1987-03-02,8.229962348937988
|
||
|
|
MRK,1987-03-03,8.309477806091309
|
||
|
|
MRK,1987-03-04,8.40224838256836
|
||
|
|
MRK,1987-03-05,8.514896392822266
|
||
|
|
MRK,1987-03-06,8.57453441619873
|
||
|
|
MRK,1987-03-09,8.428752899169922
|
||
|
|
MRK,1987-03-10,8.488390922546387
|
||
|
|
MRK,1987-03-11,8.395621299743652
|
||
|
|
MRK,1987-03-12,8.302851676940918
|
||
|
|
MRK,1987-03-13,8.110687255859375
|
||
|
|
MRK,1987-03-16,8.229962348937988
|
||
|
|
MRK,1987-03-17,8.501643180847168
|
||
|
|
MRK,1987-03-18,8.501643180847168
|
||
|
|
MRK,1987-03-19,8.461885452270508
|
||
|
|
MRK,1987-03-20,8.680556297302246
|
||
|
|
MRK,1987-03-23,8.64742374420166
|
||
|
|
MRK,1987-03-24,8.634170532226562
|
||
|
|
MRK,1987-03-25,8.488390922546387
|
||
|
|
MRK,1987-03-26,8.634170532226562
|
||
|
|
MRK,1987-03-27,8.422126770019531
|
||
|
|
MRK,1987-03-30,8.110687255859375
|
||
|
|
MRK,1987-03-31,8.196829795837402
|
||
|
|
MRK,1987-04-01,8.269720077514648
|
||
|
|
MRK,1987-04-02,8.296225547790527
|
||
|
|
MRK,1987-04-03,8.587785720825195
|
||
|
|
MRK,1987-04-06,8.779951095581055
|
||
|
|
MRK,1987-04-07,8.48176383972168
|
||
|
|
MRK,1987-04-08,8.640796661376953
|
||
|
|
MRK,1987-04-09,8.561281204223633
|
||
|
|
MRK,1987-04-10,8.627545356750488
|
||
|
|
MRK,1987-04-13,8.48176383972168
|
||
|
|
MRK,1987-04-14,8.395621299743652
|
||
|
|
MRK,1987-04-15,8.269720077514648
|
||
|
|
MRK,1987-04-16,8.137192726135254
|
||
|
|
MRK,1987-04-20,8.070928573608398
|
||
|
|
MRK,1987-04-21,8.229962348937988
|
||
|
|
MRK,1987-04-22,8.057676315307617
|
||
|
|
MRK,1987-04-23,8.070928573608398
|
||
|
|
MRK,1987-04-24,7.865510940551758
|
||
|
|
MRK,1987-04-27,7.779367923736572
|
||
|
|
MRK,1987-04-28,7.799246788024902
|
||
|
|
MRK,1987-04-29,7.732983112335205
|
||
|
|
MRK,1987-04-30,7.819126129150391
|
||
|
|
MRK,1987-05-01,7.819126129150391
|
||
|
|
MRK,1987-05-04,7.925148010253906
|
||
|
|
MRK,1987-05-05,8.276346206665039
|
||
|
|
MRK,1987-05-06,8.097434043884277
|
||
|
|
MRK,1987-05-07,8.130565643310547
|
||
|
|
MRK,1987-05-08,8.110687255859375
|
||
|
|
MRK,1987-05-11,8.031169891357422
|
||
|
|
MRK,1987-05-12,8.143818855285645
|
||
|
|
MRK,1987-05-13,8.110687255859375
|
||
|
|
MRK,1987-05-14,8.097434043884277
|
||
|
|
MRK,1987-05-15,7.951653957366943
|
||
|
|
MRK,1987-05-18,7.8986430168151855
|
||
|
|
MRK,1987-05-19,7.819126129150391
|
||
|
|
MRK,1987-05-20,7.892016887664795
|
||
|
|
MRK,1987-05-21,7.991412162780762
|
||
|
|
MRK,1987-05-22,8.110687255859375
|
||
|
|
MRK,1987-05-26,8.090807914733887
|
||
|
|
MRK,1987-05-27,8.190203666687012
|
||
|
|
MRK,1987-05-28,8.375741958618164
|
||
|
|
MRK,1987-05-29,8.395621299743652
|
||
|
|
MRK,1987-06-01,8.296225547790527
|
||
|
|
MRK,1987-06-02,8.190203666687012
|
||
|
|
MRK,1987-06-03,8.44200611114502
|
||
|
|
MRK,1987-06-04,8.488390922546387
|
||
|
|
MRK,1987-06-05,8.52152156829834
|
||
|
|
MRK,1987-06-08,8.627545356750488
|
||
|
|
MRK,1987-06-09,8.660676002502441
|
||
|
|
MRK,1987-06-10,8.773324966430664
|
||
|
|
MRK,1987-06-11,8.726940155029297
|
||
|
|
MRK,1987-06-12,8.720314025878906
|
||
|
|
MRK,1987-06-15,8.793204307556152
|
||
|
|
MRK,1987-06-16,8.760071754455566
|
||
|
|
MRK,1987-06-17,8.693807601928711
|
||
|
|
MRK,1987-06-18,8.607665061950684
|
||
|
|
MRK,1987-06-19,8.786578178405762
|
||
|
|
MRK,1987-06-22,8.958863258361816
|
||
|
|
MRK,1987-06-23,9.038379669189453
|
||
|
|
MRK,1987-06-24,9.005248069763184
|
||
|
|
MRK,1987-06-25,9.084765434265137
|
||
|
|
MRK,1987-06-26,9.1112699508667
|
||
|
|
MRK,1987-06-29,9.137776374816895
|
||
|
|
MRK,1987-06-30,9.038379669189453
|
||
|
|
MRK,1987-07-01,9.217291831970215
|
||
|
|
MRK,1987-07-02,9.402831077575684
|
||
|
|
MRK,1987-07-06,9.263676643371582
|
||
|
|
MRK,1987-07-07,9.31006145477295
|
||
|
|
MRK,1987-07-08,9.396203994750977
|
||
|
|
MRK,1987-07-09,9.396203994750977
|
||
|
|
MRK,1987-07-10,9.336566925048828
|
||
|
|
MRK,1987-07-13,9.257049560546875
|
||
|
|
MRK,1987-07-14,9.5088529586792
|
||
|
|
MRK,1987-07-15,9.51547908782959
|
||
|
|
MRK,1987-07-16,9.70764446258545
|
||
|
|
MRK,1987-07-17,9.701018333435059
|
||
|
|
MRK,1987-07-20,9.6480073928833
|
||
|
|
MRK,1987-07-21,9.541984558105469
|
||
|
|
MRK,1987-07-22,9.561863899230957
|
||
|
|
MRK,1987-07-23,9.541984558105469
|
||
|
|
MRK,1987-07-24,9.541984558105469
|
||
|
|
MRK,1987-07-27,9.780533790588379
|
||
|
|
MRK,1987-07-28,9.972699165344238
|
||
|
|
MRK,1987-07-29,10.019083976745605
|
||
|
|
MRK,1987-07-30,10.058841705322266
|
||
|
|
MRK,1987-07-31,10.032337188720703
|
||
|
|
MRK,1987-08-03,9.966073036193848
|
||
|
|
MRK,1987-08-04,9.866677284240723
|
||
|
|
MRK,1987-08-05,9.87330436706543
|
||
|
|
MRK,1987-08-06,10.005830764770508
|
||
|
|
MRK,1987-08-07,10.158238410949707
|
||
|
|
MRK,1987-08-10,10.429919242858887
|
||
|
|
MRK,1987-08-11,10.522688865661621
|
||
|
|
MRK,1987-08-12,10.516061782836914
|
||
|
|
MRK,1987-08-13,10.840755462646484
|
||
|
|
MRK,1987-08-14,10.834128379821777
|
||
|
|
MRK,1987-08-17,11.013040542602539
|
||
|
|
MRK,1987-08-18,10.814249038696289
|
||
|
|
MRK,1987-08-19,10.907018661499023
|
||
|
|
MRK,1987-08-20,11.006414413452148
|
||
|
|
MRK,1987-08-21,10.973281860351562
|
||
|
|
MRK,1987-08-24,10.893766403198242
|
||
|
|
MRK,1987-08-25,11.01966667175293
|
||
|
|
MRK,1987-08-26,10.999788284301758
|
||
|
|
MRK,1987-08-27,10.913644790649414
|
||
|
|
MRK,1987-08-28,10.694974899291992
|
||
|
|
MRK,1987-08-31,10.834128379821777
|
||
|
|
MRK,1987-09-01,10.887140274047852
|
||
|
|
MRK,1987-09-02,11.119063377380371
|
||
|
|
MRK,1987-09-03,11.529897689819336
|
||
|
|
MRK,1987-09-04,11.304600715637207
|
||
|
|
MRK,1987-09-08,11.238338470458984
|
||
|
|
MRK,1987-09-09,11.291349411010742
|
||
|
|
MRK,1987-09-10,11.258216857910156
|
||
|
|
MRK,1987-09-11,11.238338470458984
|
||
|
|
MRK,1987-09-14,11.238338470458984
|
||
|
|
MRK,1987-09-15,11.18532657623291
|
||
|
|
MRK,1987-09-16,10.933524131774902
|
||
|
|
MRK,1987-09-17,10.688347816467285
|
||
|
|
MRK,1987-09-18,10.708227157592773
|
||
|
|
MRK,1987-09-21,10.522688865661621
|
||
|
|
MRK,1987-09-22,10.807622909545898
|
||
|
|
MRK,1987-09-23,10.854007720947266
|
||
|
|
MRK,1987-09-24,10.602205276489258
|
||
|
|
MRK,1987-09-25,10.595579147338867
|
||
|
|
MRK,1987-09-28,10.854007720947266
|
||
|
|
MRK,1987-09-29,10.920270919799805
|
||
|
|
MRK,1987-09-30,10.966655731201172
|
||
|
|
MRK,1987-10-01,11.079303741455078
|
||
|
|
MRK,1987-10-02,11.052799224853516
|
||
|
|
MRK,1987-10-05,11.02629280090332
|
||
|
|
MRK,1987-10-06,10.655216217041016
|
||
|
|
MRK,1987-10-07,10.78111743927002
|
||
|
|
MRK,1987-10-08,10.668469429016113
|
||
|
|
MRK,1987-10-09,10.602205276489258
|
||
|
|
MRK,1987-10-12,10.376908302307129
|
||
|
|
MRK,1987-10-13,10.522688865661621
|
||
|
|
MRK,1987-10-14,10.138359069824219
|
||
|
|
MRK,1987-10-15,10.085348129272461
|
||
|
|
MRK,1987-10-16,9.754029273986816
|
||
|
|
MRK,1987-10-19,8.48176383972168
|
||
|
|
MRK,1987-10-20,8.375741958618164
|
||
|
|
MRK,1987-10-21,8.958863258361816
|
||
|
|
MRK,1987-10-22,8.65404987335205
|
||
|
|
MRK,1987-10-23,8.640796661376953
|
||
|
|
MRK,1987-10-26,8.21670913696289
|
||
|
|
MRK,1987-10-27,8.561281204223633
|
||
|
|
MRK,1987-10-28,8.640796661376953
|
||
|
|
MRK,1987-10-29,9.488973617553711
|
||
|
|
MRK,1987-10-30,9.621500968933105
|
||
|
|
MRK,1987-11-02,9.568490028381348
|
||
|
|
MRK,1987-11-03,9.303435325622559
|
||
|
|
MRK,1987-11-04,9.343193054199219
|
||
|
|
MRK,1987-11-05,9.701018333435059
|
||
|
|
MRK,1987-11-06,9.488973617553711
|
||
|
|
MRK,1987-11-09,9.184160232543945
|
||
|
|
MRK,1987-11-10,9.217291831970215
|
||
|
|
MRK,1987-11-11,9.363073348999023
|
||
|
|
MRK,1987-11-12,9.541984558105469
|
||
|
|
MRK,1987-11-13,9.296809196472168
|
||
|
|
MRK,1987-11-16,9.263676643371582
|
||
|
|
MRK,1987-11-17,9.025127410888672
|
||
|
|
MRK,1987-11-18,9.064885139465332
|
||
|
|
MRK,1987-11-19,9.031753540039062
|
||
|
|
MRK,1987-11-20,9.137776374816895
|
||
|
|
MRK,1987-11-23,9.190787315368652
|
||
|
|
MRK,1987-11-24,9.462468147277832
|
||
|
|
MRK,1987-11-25,9.47572135925293
|
||
|
|
MRK,1987-11-27,9.303435325622559
|
||
|
|
MRK,1987-11-30,9.011874198913574
|
||
|
|
MRK,1987-12-01,8.932357788085938
|
||
|
|
MRK,1987-12-02,9.005248069763184
|
||
|
|
MRK,1987-12-03,8.48176383972168
|
||
|
|
MRK,1987-12-04,8.137192726135254
|
||
|
|
MRK,1987-12-07,8.375741958618164
|
||
|
|
MRK,1987-12-08,8.40224838256836
|
||
|
|
MRK,1987-12-09,8.548027992248535
|
||
|
|
MRK,1987-12-10,8.428752899169922
|
||
|
|
MRK,1987-12-11,8.322731018066406
|
||
|
|
MRK,1987-12-14,8.52152156829834
|
||
|
|
MRK,1987-12-15,8.415499687194824
|
||
|
|
MRK,1987-12-16,8.534774780273438
|
||
|
|
MRK,1987-12-17,8.335984230041504
|
||
|
|
MRK,1987-12-18,8.534774780273438
|
||
|
|
MRK,1987-12-21,8.587785720825195
|
||
|
|
MRK,1987-12-22,8.495017051696777
|
||
|
|
MRK,1987-12-23,8.534774780273438
|
||
|
|
MRK,1987-12-24,8.508270263671875
|
||
|
|
MRK,1987-12-28,8.282973289489746
|
||
|
|
MRK,1987-12-29,8.263093948364258
|
||
|
|
MRK,1987-12-30,8.422126770019531
|
||
|
|
MRK,1987-12-31,8.40224838256836
|
||
|
|
MRK,1988-01-04,8.7136869430542
|
||
|
|
MRK,1988-01-05,8.866093635559082
|
||
|
|
MRK,1988-01-06,8.720314025878906
|
||
|
|
MRK,1988-01-07,8.83958911895752
|
||
|
|
MRK,1988-01-08,8.349237442016602
|
||
|
|
MRK,1988-01-11,8.40224838256836
|
||
|
|
MRK,1988-01-12,8.263093948364258
|
||
|
|
MRK,1988-01-13,8.143818855285645
|
||
|
|
MRK,1988-01-14,8.00466537475586
|
||
|
|
MRK,1988-01-15,7.984786033630371
|
||
|
|
MRK,1988-01-18,8.110687255859375
|
||
|
|
MRK,1988-01-19,8.163698196411133
|
||
|
|
MRK,1988-01-20,7.713103771209717
|
||
|
|
MRK,1988-01-21,7.845632076263428
|
||
|
|
MRK,1988-01-22,7.964907169342041
|
||
|
|
MRK,1988-01-25,8.130565643310547
|
||
|
|
MRK,1988-01-26,7.858884811401367
|
||
|
|
MRK,1988-01-27,7.819126129150391
|
||
|
|
MRK,1988-01-28,7.852258205413818
|
||
|
|
MRK,1988-01-29,7.991412162780762
|
||
|
|
MRK,1988-02-01,8.150444984436035
|
||
|
|
MRK,1988-02-02,8.183576583862305
|
||
|
|
MRK,1988-02-03,7.938401222229004
|
||
|
|
MRK,1988-02-04,7.984786033630371
|
||
|
|
MRK,1988-02-05,8.037796974182129
|
||
|
|
MRK,1988-02-08,8.031169891357422
|
||
|
|
MRK,1988-02-09,8.123940467834473
|
||
|
|
MRK,1988-02-10,8.375741958618164
|
||
|
|
MRK,1988-02-11,8.309477806091309
|
||
|
|
MRK,1988-02-12,8.375741958618164
|
||
|
|
MRK,1988-02-16,8.44200611114502
|
||
|
|
MRK,1988-02-17,8.44863224029541
|
||
|
|
MRK,1988-02-18,8.415499687194824
|
||
|
|
MRK,1988-02-19,8.548027992248535
|
||
|
|
MRK,1988-02-22,8.61429214477539
|
||
|
|
MRK,1988-02-23,8.766697883605957
|
||
|
|
MRK,1988-02-24,8.65404987335205
|
||
|
|
MRK,1988-02-25,8.587785720825195
|
||
|
|
MRK,1988-02-26,8.57453441619873
|
||
|
|
MRK,1988-02-29,8.766697883605957
|
||
|
|
MRK,1988-03-01,8.760071754455566
|
||
|
|
MRK,1988-03-02,8.707060813903809
|
||
|
|
MRK,1988-03-03,8.680556297302246
|
||
|
|
MRK,1988-03-04,8.680556297302246
|
||
|
|
MRK,1988-03-07,8.667303085327148
|
||
|
|
MRK,1988-03-08,8.707060813903809
|
||
|
|
MRK,1988-03-09,8.707060813903809
|
||
|
|
MRK,1988-03-10,8.514896392822266
|
||
|
|
MRK,1988-03-11,8.48176383972168
|
||
|
|
MRK,1988-03-14,8.428752899169922
|
||
|
|
MRK,1988-03-15,8.388995170593262
|
||
|
|
MRK,1988-03-16,8.322731018066406
|
||
|
|
MRK,1988-03-17,8.415499687194824
|
||
|
|
MRK,1988-03-18,8.488390922546387
|
||
|
|
MRK,1988-03-21,8.388995170593262
|
||
|
|
MRK,1988-03-22,8.508270263671875
|
||
|
|
MRK,1988-03-23,8.746818542480469
|
||
|
|
MRK,1988-03-24,8.707060813903809
|
||
|
|
MRK,1988-03-25,8.561281204223633
|
||
|
|
MRK,1988-03-28,8.495017051696777
|
||
|
|
MRK,1988-03-29,8.48176383972168
|
||
|
|
MRK,1988-03-30,8.349237442016602
|
||
|
|
MRK,1988-03-31,8.322731018066406
|
||
|
|
MRK,1988-04-04,8.269720077514648
|
||
|
|
MRK,1988-04-05,8.276346206665039
|
||
|
|
MRK,1988-04-06,8.48176383972168
|
||
|
|
MRK,1988-04-07,8.561281204223633
|
||
|
|
MRK,1988-04-08,8.740193367004395
|
||
|
|
MRK,1988-04-11,8.766697883605957
|
||
|
|
MRK,1988-04-12,8.83958911895752
|
||
|
|
MRK,1988-04-13,8.866093635559082
|
||
|
|
MRK,1988-04-14,8.461885452270508
|
||
|
|
MRK,1988-04-15,8.475137710571289
|
||
|
|
MRK,1988-04-18,8.362488746643066
|
||
|
|
MRK,1988-04-19,8.375741958618164
|
||
|
|
MRK,1988-04-20,8.349237442016602
|
||
|
|
MRK,1988-04-21,8.282973289489746
|
||
|
|
MRK,1988-04-22,8.276346206665039
|
||
|
|
MRK,1988-04-25,8.309477806091309
|
||
|
|
MRK,1988-04-26,8.388995170593262
|
||
|
|
MRK,1988-04-27,8.388995170593262
|
||
|
|
MRK,1988-04-28,8.382369041442871
|
||
|
|
MRK,1988-04-29,8.342610359191895
|
||
|
|
MRK,1988-05-02,8.362488746643066
|
||
|
|
MRK,1988-05-03,8.435379981994629
|
||
|
|
MRK,1988-05-04,8.329358100891113
|
||
|
|
MRK,1988-05-05,8.229962348937988
|
||
|
|
MRK,1988-05-06,8.057676315307617
|
||
|
|
MRK,1988-05-09,8.070928573608398
|
||
|
|
MRK,1988-05-10,8.090807914733887
|
||
|
|
MRK,1988-05-11,7.951653957366943
|
||
|
|
MRK,1988-05-12,7.925148010253906
|
||
|
|
MRK,1988-05-13,7.971532821655273
|
||
|
|
MRK,1988-05-16,8.04442310333252
|
||
|
|
MRK,1988-05-17,8.024543762207031
|
||
|
|
MRK,1988-05-18,7.865510940551758
|
||
|
|
MRK,1988-05-19,7.971532821655273
|
||
|
|
MRK,1988-05-20,7.8986430168151855
|
||
|
|
MRK,1988-05-23,7.8125
|
||
|
|
MRK,1988-05-24,7.931775093078613
|
||
|
|
MRK,1988-05-25,7.951653957366943
|
||
|
|
MRK,1988-05-26,8.110687255859375
|
||
|
|
MRK,1988-05-27,8.070928573608398
|
||
|
|
MRK,1988-05-31,8.488390922546387
|
||
|
|
MRK,1988-06-01,8.786578178405762
|
||
|
|
MRK,1988-06-02,8.746818542480469
|
||
|
|
MRK,1988-06-03,8.766697883605957
|
||
|
|
MRK,1988-06-06,8.806456565856934
|
||
|
|
MRK,1988-06-07,8.687182426452637
|
||
|
|
MRK,1988-06-08,8.88597297668457
|
||
|
|
MRK,1988-06-09,8.925731658935547
|
||
|
|
MRK,1988-06-10,8.866093635559082
|
||
|
|
MRK,1988-06-13,8.746818542480469
|
||
|
|
MRK,1988-06-14,8.925731658935547
|
||
|
|
MRK,1988-06-15,9.005248069763184
|
||
|
|
MRK,1988-06-16,8.826335906982422
|
||
|
|
MRK,1988-06-17,8.746818542480469
|
||
|
|
MRK,1988-06-20,8.627545356750488
|
||
|
|
MRK,1988-06-21,8.687182426452637
|
||
|
|
MRK,1988-06-22,8.826335906982422
|
||
|
|
MRK,1988-06-23,8.786578178405762
|
||
|
|
MRK,1988-06-24,8.786578178405762
|
||
|
|
MRK,1988-06-27,8.627545356750488
|
||
|
|
MRK,1988-06-28,8.746818542480469
|
||
|
|
MRK,1988-06-29,8.707060813903809
|
||
|
|
MRK,1988-06-30,8.945611000061035
|
||
|
|
MRK,1988-07-01,8.786578178405762
|
||
|
|
MRK,1988-07-05,8.925731658935547
|
||
|
|
MRK,1988-07-06,8.746818542480469
|
||
|
|
MRK,1988-07-07,8.726940155029297
|
||
|
|
MRK,1988-07-08,8.64742374420166
|
||
|
|
MRK,1988-07-11,8.687182426452637
|
||
|
|
MRK,1988-07-12,8.64742374420166
|
||
|
|
MRK,1988-07-13,8.64742374420166
|
||
|
|
MRK,1988-07-14,8.687182426452637
|
||
|
|
MRK,1988-07-15,8.707060813903809
|
||
|
|
MRK,1988-07-18,8.707060813903809
|
||
|
|
MRK,1988-07-19,8.687182426452637
|
||
|
|
MRK,1988-07-20,8.786578178405762
|
||
|
|
MRK,1988-07-21,8.667303085327148
|
||
|
|
MRK,1988-07-22,8.548027992248535
|
||
|
|
MRK,1988-07-25,8.627545356750488
|
||
|
|
MRK,1988-07-26,8.607665061950684
|
||
|
|
MRK,1988-07-27,8.548027992248535
|
||
|
|
MRK,1988-07-28,8.687182426452637
|
||
|
|
MRK,1988-07-29,8.88597297668457
|
||
|
|
MRK,1988-08-01,9.025127410888672
|
||
|
|
MRK,1988-08-02,9.104643821716309
|
||
|
|
MRK,1988-08-03,9.184160232543945
|
||
|
|
MRK,1988-08-04,9.144401550292969
|
||
|
|
MRK,1988-08-05,9.025127410888672
|
||
|
|
MRK,1988-08-08,8.905852317810059
|
||
|
|
MRK,1988-08-09,8.766697883605957
|
||
|
|
MRK,1988-08-10,8.548027992248535
|
||
|
|
MRK,1988-08-11,8.64742374420166
|
||
|
|
MRK,1988-08-12,8.64742374420166
|
||
|
|
MRK,1988-08-15,8.587785720825195
|
||
|
|
MRK,1988-08-16,8.707060813903809
|
||
|
|
MRK,1988-08-17,8.766697883605957
|
||
|
|
MRK,1988-08-18,8.88597297668457
|
||
|
|
MRK,1988-08-19,8.905852317810059
|
||
|
|
MRK,1988-08-22,8.746818542480469
|
||
|
|
MRK,1988-08-23,8.667303085327148
|
||
|
|
MRK,1988-08-24,8.84621524810791
|
||
|
|
MRK,1988-08-25,8.746818542480469
|
||
|
|
MRK,1988-08-26,8.806456565856934
|
||
|
|
MRK,1988-08-29,8.88597297668457
|
||
|
|
MRK,1988-08-30,8.866093635559082
|
||
|
|
MRK,1988-08-31,8.726940155029297
|
||
|
|
MRK,1988-09-01,8.627545356750488
|
||
|
|
MRK,1988-09-02,8.826335906982422
|
||
|
|
MRK,1988-09-06,8.965490341186523
|
||
|
|
MRK,1988-09-07,9.045005798339844
|
||
|
|
MRK,1988-09-08,9.045005798339844
|
||
|
|
MRK,1988-09-09,9.184160232543945
|
||
|
|
MRK,1988-09-12,9.184160232543945
|
||
|
|
MRK,1988-09-13,9.184160232543945
|
||
|
|
MRK,1988-09-14,9.303435325622559
|
||
|
|
MRK,1988-09-15,9.24379825592041
|
||
|
|
MRK,1988-09-16,9.32331371307373
|
||
|
|
MRK,1988-09-19,9.184160232543945
|
||
|
|
MRK,1988-09-20,9.184160232543945
|
||
|
|
MRK,1988-09-21,9.303435325622559
|
||
|
|
MRK,1988-09-22,9.144401550292969
|
||
|
|
MRK,1988-09-23,9.124523162841797
|
||
|
|
MRK,1988-09-26,9.084765434265137
|
||
|
|
MRK,1988-09-27,9.104643821716309
|
||
|
|
MRK,1988-09-28,9.164280891418457
|
||
|
|
MRK,1988-09-29,9.32331371307373
|
||
|
|
MRK,1988-09-30,9.184160232543945
|
||
|
|
MRK,1988-10-03,9.104643821716309
|
||
|
|
MRK,1988-10-04,9.144401550292969
|
||
|
|
MRK,1988-10-05,9.164280891418457
|
||
|
|
MRK,1988-10-06,9.263676643371582
|
||
|
|
MRK,1988-10-07,9.462468147277832
|
||
|
|
MRK,1988-10-10,9.442588806152344
|
||
|
|
MRK,1988-10-11,9.402831077575684
|
||
|
|
MRK,1988-10-12,9.164280891418457
|
||
|
|
MRK,1988-10-13,9.28355598449707
|
||
|
|
MRK,1988-10-14,9.343193054199219
|
||
|
|
MRK,1988-10-17,9.263676643371582
|
||
|
|
MRK,1988-10-18,9.223918914794922
|
||
|
|
MRK,1988-10-19,9.184160232543945
|
||
|
|
MRK,1988-10-20,9.204038619995117
|
||
|
|
MRK,1988-10-21,9.223918914794922
|
||
|
|
MRK,1988-10-24,9.223918914794922
|
||
|
|
MRK,1988-10-25,9.223918914794922
|
||
|
|
MRK,1988-10-26,9.204038619995117
|
||
|
|
MRK,1988-10-27,9.124523162841797
|
||
|
|
MRK,1988-10-28,9.084765434265137
|
||
|
|
MRK,1988-10-31,9.104643821716309
|
||
|
|
MRK,1988-11-01,9.104643821716309
|
||
|
|
MRK,1988-11-02,9.382951736450195
|
||
|
|
MRK,1988-11-03,9.363073348999023
|
||
|
|
MRK,1988-11-04,9.223918914794922
|
||
|
|
MRK,1988-11-07,9.144401550292969
|
||
|
|
MRK,1988-11-08,9.164280891418457
|
||
|
|
MRK,1988-11-09,9.124523162841797
|
||
|
|
MRK,1988-11-10,9.084765434265137
|
||
|
|
MRK,1988-11-11,8.905852317810059
|
||
|
|
MRK,1988-11-14,8.806456565856934
|
||
|
|
MRK,1988-11-15,8.766697883605957
|
||
|
|
MRK,1988-11-16,8.528148651123047
|
||
|
|
MRK,1988-11-17,8.726940155029297
|
||
|
|
MRK,1988-11-18,8.88597297668457
|
||
|
|
MRK,1988-11-21,8.866093635559082
|
||
|
|
MRK,1988-11-22,8.826335906982422
|
||
|
|
MRK,1988-11-23,8.866093635559082
|
||
|
|
MRK,1988-11-25,8.726940155029297
|
||
|
|
MRK,1988-11-28,8.766697883605957
|
||
|
|
MRK,1988-11-29,8.84621524810791
|
||
|
|
MRK,1988-11-30,8.985368728637695
|
||
|
|
MRK,1988-12-01,9.005248069763184
|
||
|
|
MRK,1988-12-02,9.025127410888672
|
||
|
|
MRK,1988-12-05,9.084765434265137
|
||
|
|
MRK,1988-12-06,9.223918914794922
|
||
|
|
MRK,1988-12-07,9.204038619995117
|
||
|
|
MRK,1988-12-08,9.104643821716309
|
||
|
|
MRK,1988-12-09,9.204038619995117
|
||
|
|
MRK,1988-12-12,9.084765434265137
|
||
|
|
MRK,1988-12-13,9.144401550292969
|
||
|
|
MRK,1988-12-14,9.144401550292969
|
||
|
|
MRK,1988-12-15,9.045005798339844
|
||
|
|
MRK,1988-12-16,9.164280891418457
|
||
|
|
MRK,1988-12-19,9.223918914794922
|
||
|
|
MRK,1988-12-20,9.184160232543945
|
||
|
|
MRK,1988-12-21,9.104643821716309
|
||
|
|
MRK,1988-12-22,9.064885139465332
|
||
|
|
MRK,1988-12-23,9.064885139465332
|
||
|
|
MRK,1988-12-27,8.985368728637695
|
||
|
|
MRK,1988-12-28,9.005248069763184
|
||
|
|
MRK,1988-12-29,9.124523162841797
|
||
|
|
MRK,1988-12-30,9.184160232543945
|
||
|
|
MRK,1989-01-03,9.104643821716309
|
||
|
|
MRK,1989-01-04,9.124523162841797
|
||
|
|
MRK,1989-01-05,9.24379825592041
|
||
|
|
MRK,1989-01-06,9.263676643371582
|
||
|
|
MRK,1989-01-09,9.223918914794922
|
||
|
|
MRK,1989-01-10,9.184160232543945
|
||
|
|
MRK,1989-01-11,9.402831077575684
|
||
|
|
MRK,1989-01-12,9.522106170654297
|
||
|
|
MRK,1989-01-13,9.601621627807617
|
||
|
|
MRK,1989-01-16,9.641380310058594
|
||
|
|
MRK,1989-01-17,9.561863899230957
|
||
|
|
MRK,1989-01-18,9.661259651184082
|
||
|
|
MRK,1989-01-19,9.68113899230957
|
||
|
|
MRK,1989-01-20,9.601621627807617
|
||
|
|
MRK,1989-01-23,9.641380310058594
|
||
|
|
MRK,1989-01-24,9.840171813964844
|
||
|
|
MRK,1989-01-25,9.979326248168945
|
||
|
|
MRK,1989-01-26,10.11847972869873
|
||
|
|
MRK,1989-01-27,10.257634162902832
|
||
|
|
MRK,1989-01-30,10.138359069824219
|
||
|
|
MRK,1989-01-31,10.376908302307129
|
||
|
|
MRK,1989-02-01,10.237753868103027
|
||
|
|
MRK,1989-02-02,10.297391891479492
|
||
|
|
MRK,1989-02-03,10.376908302307129
|
||
|
|
MRK,1989-02-06,10.31727123260498
|
||
|
|
MRK,1989-02-07,10.337149620056152
|
||
|
|
MRK,1989-02-08,10.197996139526367
|
||
|
|
MRK,1989-02-09,10.078721046447754
|
||
|
|
MRK,1989-02-10,9.91968822479248
|
||
|
|
MRK,1989-02-13,9.899808883666992
|
||
|
|
MRK,1989-02-14,9.959446907043457
|
||
|
|
MRK,1989-02-15,10.138359069824219
|
||
|
|
MRK,1989-02-16,10.297391891479492
|
||
|
|
MRK,1989-02-17,10.337149620056152
|
||
|
|
MRK,1989-02-21,10.31727123260498
|
||
|
|
MRK,1989-02-22,10.058841705322266
|
||
|
|
MRK,1989-02-23,10.098601341247559
|
||
|
|
MRK,1989-02-24,9.91968822479248
|
||
|
|
MRK,1989-02-27,9.939566612243652
|
||
|
|
MRK,1989-02-28,10.158238410949707
|
||
|
|
MRK,1989-03-01,10.138359069824219
|
||
|
|
MRK,1989-03-02,10.257634162902832
|
||
|
|
MRK,1989-03-03,10.138359069824219
|
||
|
|
MRK,1989-03-06,10.158238410949707
|
||
|
|
MRK,1989-03-07,10.11847972869873
|
||
|
|
MRK,1989-03-08,10.277512550354004
|
||
|
|
MRK,1989-03-09,10.257634162902832
|
||
|
|
MRK,1989-03-10,10.197996139526367
|
||
|
|
MRK,1989-03-13,10.436546325683594
|
||
|
|
MRK,1989-03-14,10.535941123962402
|
||
|
|
MRK,1989-03-15,10.456424713134766
|
||
|
|
MRK,1989-03-16,10.516061782836914
|
||
|
|
MRK,1989-03-17,10.257634162902832
|
||
|
|
MRK,1989-03-20,10.11847972869873
|
||
|
|
MRK,1989-03-21,10.178116798400879
|
||
|
|
MRK,1989-03-22,10.277512550354004
|
||
|
|
MRK,1989-03-23,10.178116798400879
|
||
|
|
MRK,1989-03-27,10.237753868103027
|
||
|
|
MRK,1989-03-28,10.31727123260498
|
||
|
|
MRK,1989-03-29,10.376908302307129
|
||
|
|
MRK,1989-03-30,10.35702896118164
|
||
|
|
MRK,1989-03-31,10.337149620056152
|
||
|
|
MRK,1989-04-03,10.35702896118164
|
||
|
|
MRK,1989-04-04,10.456424713134766
|
||
|
|
MRK,1989-04-05,10.456424713134766
|
||
|
|
MRK,1989-04-06,10.476304054260254
|
||
|
|
MRK,1989-04-07,10.376908302307129
|
||
|
|
MRK,1989-04-10,10.35702896118164
|
||
|
|
MRK,1989-04-11,10.496183395385742
|
||
|
|
MRK,1989-04-12,10.555821418762207
|
||
|
|
MRK,1989-04-13,10.456424713134766
|
||
|
|
MRK,1989-04-14,10.694974899291992
|
||
|
|
MRK,1989-04-17,10.655216217041016
|
||
|
|
MRK,1989-04-18,10.734732627868652
|
||
|
|
MRK,1989-04-19,10.734732627868652
|
||
|
|
MRK,1989-04-20,10.655216217041016
|
||
|
|
MRK,1989-04-21,10.933524131774902
|
||
|
|
MRK,1989-04-24,10.774491310119629
|
||
|
|
MRK,1989-04-25,10.774491310119629
|
||
|
|
MRK,1989-04-26,10.774491310119629
|
||
|
|
MRK,1989-04-27,10.854007720947266
|
||
|
|
MRK,1989-04-28,10.854007720947266
|
||
|
|
MRK,1989-05-01,10.71485424041748
|
||
|
|
MRK,1989-05-02,10.75461196899414
|
||
|
|
MRK,1989-05-03,10.675094604492188
|
||
|
|
MRK,1989-05-04,10.71485424041748
|
||
|
|
MRK,1989-05-05,10.75461196899414
|
||
|
|
MRK,1989-05-08,10.694974899291992
|
||
|
|
MRK,1989-05-09,10.75461196899414
|
||
|
|
MRK,1989-05-10,10.814249038696289
|
||
|
|
MRK,1989-05-11,10.873887062072754
|
||
|
|
MRK,1989-05-12,11.1919527053833
|
||
|
|
MRK,1989-05-15,11.25158977508545
|
||
|
|
MRK,1989-05-16,11.231711387634277
|
||
|
|
MRK,1989-05-17,11.370864868164062
|
||
|
|
MRK,1989-05-18,11.331107139587402
|
||
|
|
MRK,1989-05-19,11.510019302368164
|
||
|
|
MRK,1989-05-22,11.410622596740723
|
||
|
|
MRK,1989-05-23,11.132315635681152
|
||
|
|
MRK,1989-05-24,10.95340347290039
|
||
|
|
MRK,1989-05-25,11.112436294555664
|
||
|
|
MRK,1989-05-26,11.211832046508789
|
||
|
|
MRK,1989-05-30,10.933524131774902
|
||
|
|
MRK,1989-05-31,11.032919883728027
|
||
|
|
MRK,1989-06-01,11.112436294555664
|
||
|
|
MRK,1989-06-02,11.450382232666016
|
||
|
|
MRK,1989-06-05,11.271469116210938
|
||
|
|
MRK,1989-06-06,11.39074420928955
|
||
|
|
MRK,1989-06-07,11.430502891540527
|
||
|
|
MRK,1989-06-08,11.331107139587402
|
||
|
|
MRK,1989-06-09,11.331107139587402
|
||
|
|
MRK,1989-06-12,11.271469116210938
|
||
|
|
MRK,1989-06-13,10.933524131774902
|
||
|
|
MRK,1989-06-14,10.854007720947266
|
||
|
|
MRK,1989-06-15,10.814249038696289
|
||
|
|
MRK,1989-06-16,10.933524131774902
|
||
|
|
MRK,1989-06-19,10.814249038696289
|
||
|
|
MRK,1989-06-20,10.71485424041748
|
||
|
|
MRK,1989-06-21,10.655216217041016
|
||
|
|
MRK,1989-06-22,10.75461196899414
|
||
|
|
MRK,1989-06-23,11.112436294555664
|
||
|
|
MRK,1989-06-26,11.013040542602539
|
||
|
|
MRK,1989-06-27,11.112436294555664
|
||
|
|
MRK,1989-06-28,11.032919883728027
|
||
|
|
MRK,1989-06-29,10.7943696975708
|
||
|
|
MRK,1989-06-30,10.635336875915527
|
||
|
|
MRK,1989-07-03,10.774491310119629
|
||
|
|
MRK,1989-07-05,10.814249038696289
|
||
|
|
MRK,1989-07-06,10.913644790649414
|
||
|
|
MRK,1989-07-07,11.231711387634277
|
||
|
|
MRK,1989-07-10,11.1919527053833
|
||
|
|
MRK,1989-07-11,11.410622596740723
|
||
|
|
MRK,1989-07-12,11.450382232666016
|
||
|
|
MRK,1989-07-13,11.430502891540527
|
||
|
|
MRK,1989-07-14,11.430502891540527
|
||
|
|
MRK,1989-07-17,11.510019302368164
|
||
|
|
MRK,1989-07-18,11.569656372070312
|
||
|
|
MRK,1989-07-19,11.768447875976562
|
||
|
|
MRK,1989-07-20,11.768447875976562
|
||
|
|
MRK,1989-07-21,11.947360038757324
|
||
|
|
MRK,1989-07-24,11.78832721710205
|
||
|
|
MRK,1989-07-25,11.728690147399902
|
||
|
|
MRK,1989-07-26,12.026877403259277
|
||
|
|
MRK,1989-07-27,12.384700775146484
|
||
|
|
MRK,1989-07-28,12.126272201538086
|
||
|
|
MRK,1989-07-31,12.086514472961426
|
||
|
|
MRK,1989-08-01,11.907602310180664
|
||
|
|
MRK,1989-08-02,11.967239379882812
|
||
|
|
MRK,1989-08-03,11.8479642868042
|
||
|
|
MRK,1989-08-04,11.688931465148926
|
||
|
|
MRK,1989-08-07,11.927480697631836
|
||
|
|
MRK,1989-08-08,11.867843627929688
|
||
|
|
MRK,1989-08-09,11.728690147399902
|
||
|
|
MRK,1989-08-10,11.768447875976562
|
||
|
|
MRK,1989-08-11,11.708809852600098
|
||
|
|
MRK,1989-08-14,11.828084945678711
|
||
|
|
MRK,1989-08-15,12.04675579071045
|
||
|
|
MRK,1989-08-16,12.146150588989258
|
||
|
|
MRK,1989-08-17,12.066635131835938
|
||
|
|
MRK,1989-08-18,12.006997108459473
|
||
|
|
MRK,1989-08-21,11.8479642868042
|
||
|
|
MRK,1989-08-22,11.688931465148926
|
||
|
|
MRK,1989-08-23,11.808205604553223
|
||
|
|
MRK,1989-08-24,11.947360038757324
|
||
|
|
MRK,1989-08-25,11.78832721710205
|
||
|
|
MRK,1989-08-28,11.8479642868042
|
||
|
|
MRK,1989-08-29,11.78832721710205
|
||
|
|
MRK,1989-08-30,11.669052124023438
|
||
|
|
MRK,1989-08-31,11.669052124023438
|
||
|
|
MRK,1989-09-01,11.728690147399902
|
||
|
|
MRK,1989-09-05,11.64917278289795
|
||
|
|
MRK,1989-09-06,11.490139961242676
|
||
|
|
MRK,1989-09-07,11.311227798461914
|
||
|
|
MRK,1989-09-08,11.271469116210938
|
||
|
|
MRK,1989-09-11,11.430502891540527
|
||
|
|
MRK,1989-09-12,11.350985527038574
|
||
|
|
MRK,1989-09-13,11.271469116210938
|
||
|
|
MRK,1989-09-14,11.1919527053833
|
||
|
|
MRK,1989-09-15,11.271469116210938
|
||
|
|
MRK,1989-09-18,11.370864868164062
|
||
|
|
MRK,1989-09-19,11.450382232666016
|
||
|
|
MRK,1989-09-20,11.450382232666016
|
||
|
|
MRK,1989-09-21,11.450382232666016
|
||
|
|
MRK,1989-09-22,11.470260620117188
|
||
|
|
MRK,1989-09-25,11.39074420928955
|
||
|
|
MRK,1989-09-26,11.311227798461914
|
||
|
|
MRK,1989-09-27,11.768447875976562
|
||
|
|
MRK,1989-09-28,12.126272201538086
|
||
|
|
MRK,1989-09-29,12.04675579071045
|
||
|
|
MRK,1989-10-02,12.04675579071045
|
||
|
|
MRK,1989-10-03,12.305184364318848
|
||
|
|
MRK,1989-10-04,12.2455472946167
|
||
|
|
MRK,1989-10-05,12.364822387695312
|
||
|
|
MRK,1989-10-06,12.404580116271973
|
||
|
|
MRK,1989-10-09,12.404580116271973
|
||
|
|
MRK,1989-10-10,12.364822387695312
|
||
|
|
MRK,1989-10-11,12.28530502319336
|
||
|
|
MRK,1989-10-12,12.146150588989258
|
||
|
|
MRK,1989-10-13,11.569656372070312
|
||
|
|
MRK,1989-10-16,11.887722969055176
|
||
|
|
MRK,1989-10-17,11.967239379882812
|
||
|
|
MRK,1989-10-18,12.086514472961426
|
||
|
|
MRK,1989-10-19,12.305184364318848
|
||
|
|
MRK,1989-10-20,12.364822387695312
|
||
|
|
MRK,1989-10-23,12.364822387695312
|
||
|
|
MRK,1989-10-24,12.384700775146484
|
||
|
|
MRK,1989-10-25,12.444337844848633
|
||
|
|
MRK,1989-10-26,12.205788612365723
|
||
|
|
MRK,1989-10-27,11.987117767333984
|
||
|
|
MRK,1989-10-30,12.066635131835938
|
||
|
|
MRK,1989-10-31,12.384700775146484
|
||
|
|
MRK,1989-11-01,12.364822387695312
|
||
|
|
MRK,1989-11-02,12.305184364318848
|
||
|
|
MRK,1989-11-03,12.126272201538086
|
||
|
|
MRK,1989-11-06,12.006997108459473
|
||
|
|
MRK,1989-11-07,12.106392860412598
|
||
|
|
MRK,1989-11-08,12.424459457397461
|
||
|
|
MRK,1989-11-09,12.464218139648438
|
||
|
|
MRK,1989-11-10,12.72264575958252
|
||
|
|
MRK,1989-11-13,12.106392860412598
|
||
|
|
MRK,1989-11-14,12.026877403259277
|
||
|
|
MRK,1989-11-15,12.166030883789062
|
||
|
|
MRK,1989-11-16,12.205788612365723
|
||
|
|
MRK,1989-11-17,12.166030883789062
|
||
|
|
MRK,1989-11-20,12.265425682067871
|
||
|
|
MRK,1989-11-21,12.2455472946167
|
||
|
|
MRK,1989-11-22,12.364822387695312
|
||
|
|
MRK,1989-11-24,12.623250961303711
|
||
|
|
MRK,1989-11-27,12.523855209350586
|
||
|
|
MRK,1989-11-28,12.523855209350586
|
||
|
|
MRK,1989-11-29,12.424459457397461
|
||
|
|
MRK,1989-11-30,12.543733596801758
|
||
|
|
MRK,1989-12-01,12.543733596801758
|
||
|
|
MRK,1989-12-04,12.444337844848633
|
||
|
|
MRK,1989-12-05,12.2455472946167
|
||
|
|
MRK,1989-12-06,12.205788612365723
|
||
|
|
MRK,1989-12-07,12.225667953491211
|
||
|
|
MRK,1989-12-08,12.18591022491455
|
||
|
|
MRK,1989-12-11,12.265425682067871
|
||
|
|
MRK,1989-12-12,12.265425682067871
|
||
|
|
MRK,1989-12-13,12.225667953491211
|
||
|
|
MRK,1989-12-14,12.265425682067871
|
||
|
|
MRK,1989-12-15,12.225667953491211
|
||
|
|
MRK,1989-12-18,12.04675579071045
|
||
|
|
MRK,1989-12-19,12.04675579071045
|
||
|
|
MRK,1989-12-20,12.04675579071045
|
||
|
|
MRK,1989-12-21,11.967239379882812
|
||
|
|
MRK,1989-12-22,12.146150588989258
|
||
|
|
MRK,1989-12-26,12.04675579071045
|
||
|
|
MRK,1989-12-27,12.166030883789062
|
||
|
|
MRK,1989-12-28,12.2455472946167
|
||
|
|
MRK,1989-12-29,12.325063705444336
|
||
|
|
MRK,1990-01-02,12.503975868225098
|
||
|
|
MRK,1990-01-03,12.702767372131348
|
||
|
|
MRK,1990-01-04,12.503975868225098
|
||
|
|
MRK,1990-01-05,12.2455472946167
|
||
|
|
MRK,1990-01-08,12.404580116271973
|
||
|
|
MRK,1990-01-09,12.305184364318848
|
||
|
|
MRK,1990-01-10,12.146150588989258
|
||
|
|
MRK,1990-01-11,12.2455472946167
|
||
|
|
MRK,1990-01-12,11.947360038757324
|
||
|
|
MRK,1990-01-15,11.64917278289795
|
||
|
|
MRK,1990-01-16,11.629294395446777
|
||
|
|
MRK,1990-01-17,11.450382232666016
|
||
|
|
MRK,1990-01-18,11.609415054321289
|
||
|
|
MRK,1990-01-19,11.688931465148926
|
||
|
|
MRK,1990-01-22,11.271469116210938
|
||
|
|
MRK,1990-01-23,11.430502891540527
|
||
|
|
MRK,1990-01-24,11.549777030944824
|
||
|
|
MRK,1990-01-25,11.331107139587402
|
||
|
|
MRK,1990-01-26,11.450382232666016
|
||
|
|
MRK,1990-01-29,11.470260620117188
|
||
|
|
MRK,1990-01-30,11.39074420928955
|
||
|
|
MRK,1990-01-31,11.490139961242676
|
||
|
|
MRK,1990-02-01,11.450382232666016
|
||
|
|
MRK,1990-02-02,11.529897689819336
|
||
|
|
MRK,1990-02-05,11.450382232666016
|
||
|
|
MRK,1990-02-06,11.231711387634277
|
||
|
|
MRK,1990-02-07,11.569656372070312
|
||
|
|
MRK,1990-02-08,11.569656372070312
|
||
|
|
MRK,1990-02-09,11.5895357131958
|
||
|
|
MRK,1990-02-12,11.470260620117188
|
||
|
|
MRK,1990-02-13,11.331107139587402
|
||
|
|
MRK,1990-02-14,11.331107139587402
|
||
|
|
MRK,1990-02-15,11.569656372070312
|
||
|
|
MRK,1990-02-16,11.370864868164062
|
||
|
|
MRK,1990-02-20,11.271469116210938
|
||
|
|
MRK,1990-02-21,11.172074317932129
|
||
|
|
MRK,1990-02-22,11.092556953430176
|
||
|
|
MRK,1990-02-23,10.814249038696289
|
||
|
|
MRK,1990-02-26,10.893766403198242
|
||
|
|
MRK,1990-02-27,10.973281860351562
|
||
|
|
MRK,1990-02-28,10.873887062072754
|
||
|
|
MRK,1990-03-01,10.993162155151367
|
||
|
|
MRK,1990-03-02,11.072677612304688
|
||
|
|
MRK,1990-03-05,10.993162155151367
|
||
|
|
MRK,1990-03-06,11.211832046508789
|
||
|
|
MRK,1990-03-07,11.052799224853516
|
||
|
|
MRK,1990-03-08,10.973281860351562
|
||
|
|
MRK,1990-03-09,10.893766403198242
|
||
|
|
MRK,1990-03-12,10.893766403198242
|
||
|
|
MRK,1990-03-13,10.675094604492188
|
||
|
|
MRK,1990-03-14,10.854007720947266
|
||
|
|
MRK,1990-03-15,10.973281860351562
|
||
|
|
MRK,1990-03-16,11.25158977508545
|
||
|
|
MRK,1990-03-19,11.271469116210938
|
||
|
|
MRK,1990-03-20,11.112436294555664
|
||
|
|
MRK,1990-03-21,10.993162155151367
|
||
|
|
MRK,1990-03-22,10.933524131774902
|
||
|
|
MRK,1990-03-23,11.072677612304688
|
||
|
|
MRK,1990-03-26,11.092556953430176
|
||
|
|
MRK,1990-03-27,11.350985527038574
|
||
|
|
MRK,1990-03-28,11.430502891540527
|
||
|
|
MRK,1990-03-29,11.291349411010742
|
||
|
|
MRK,1990-03-30,11.052799224853516
|
||
|
|
MRK,1990-04-02,11.1919527053833
|
||
|
|
MRK,1990-04-03,11.39074420928955
|
||
|
|
MRK,1990-04-04,11.331107139587402
|
||
|
|
MRK,1990-04-05,11.470260620117188
|
||
|
|
MRK,1990-04-06,11.569656372070312
|
||
|
|
MRK,1990-04-09,11.669052124023438
|
||
|
|
MRK,1990-04-10,11.728690147399902
|
||
|
|
MRK,1990-04-11,11.748568534851074
|
||
|
|
MRK,1990-04-12,11.887722969055176
|
||
|
|
MRK,1990-04-16,11.768447875976562
|
||
|
|
MRK,1990-04-17,11.728690147399902
|
||
|
|
MRK,1990-04-18,11.828084945678711
|
||
|
|
MRK,1990-04-19,11.867843627929688
|
||
|
|
MRK,1990-04-20,11.828084945678711
|
||
|
|
MRK,1990-04-23,11.669052124023438
|
||
|
|
MRK,1990-04-24,11.490139961242676
|
||
|
|
MRK,1990-04-25,11.529897689819336
|
||
|
|
MRK,1990-04-26,11.64917278289795
|
||
|
|
MRK,1990-04-27,11.490139961242676
|
||
|
|
MRK,1990-04-30,11.64917278289795
|
||
|
|
MRK,1990-05-01,11.64917278289795
|
||
|
|
MRK,1990-05-02,11.708809852600098
|
||
|
|
MRK,1990-05-03,11.688931465148926
|
||
|
|
MRK,1990-05-04,11.708809852600098
|
||
|
|
MRK,1990-05-07,11.768447875976562
|
||
|
|
MRK,1990-05-08,11.808205604553223
|
||
|
|
MRK,1990-05-09,11.887722969055176
|
||
|
|
MRK,1990-05-10,12.026877403259277
|
||
|
|
MRK,1990-05-11,12.28530502319336
|
||
|
|
MRK,1990-05-14,12.444337844848633
|
||
|
|
MRK,1990-05-15,12.444337844848633
|
||
|
|
MRK,1990-05-16,12.464218139648438
|
||
|
|
MRK,1990-05-17,12.663008689880371
|
||
|
|
MRK,1990-05-18,12.603371620178223
|
||
|
|
MRK,1990-05-21,12.961195945739746
|
||
|
|
MRK,1990-05-22,12.961195945739746
|
||
|
|
MRK,1990-05-23,13.020833015441895
|
||
|
|
MRK,1990-05-24,13.12022876739502
|
||
|
|
MRK,1990-05-25,13.358778953552246
|
||
|
|
MRK,1990-05-29,13.239503860473633
|
||
|
|
MRK,1990-05-30,13.199746131896973
|
||
|
|
MRK,1990-05-31,13.159987449645996
|
||
|
|
MRK,1990-06-01,13.358778953552246
|
||
|
|
MRK,1990-06-04,13.398536682128906
|
||
|
|
MRK,1990-06-05,13.31902027130127
|
||
|
|
MRK,1990-06-06,13.159987449645996
|
||
|
|
MRK,1990-06-07,12.961195945739746
|
||
|
|
MRK,1990-06-08,12.72264575958252
|
||
|
|
MRK,1990-06-11,12.841920852661133
|
||
|
|
MRK,1990-06-12,13.259383201599121
|
||
|
|
MRK,1990-06-13,13.219625473022461
|
||
|
|
MRK,1990-06-14,13.179865837097168
|
||
|
|
MRK,1990-06-15,13.179865837097168
|
||
|
|
MRK,1990-06-18,12.961195945739746
|
||
|
|
MRK,1990-06-19,12.961195945739746
|
||
|
|
MRK,1990-06-20,13.08047103881836
|
||
|
|
MRK,1990-06-21,13.299140930175781
|
||
|
|
MRK,1990-06-22,13.000953674316406
|
||
|
|
MRK,1990-06-25,13.08047103881836
|
||
|
|
MRK,1990-06-26,13.179865837097168
|
||
|
|
MRK,1990-06-27,13.398536682128906
|
||
|
|
MRK,1990-06-28,13.696723937988281
|
||
|
|
MRK,1990-06-29,13.796119689941406
|
||
|
|
MRK,1990-07-02,13.835878372192383
|
||
|
|
MRK,1990-07-03,13.935274124145508
|
||
|
|
MRK,1990-07-05,13.696723937988281
|
||
|
|
MRK,1990-07-06,13.75636100769043
|
||
|
|
MRK,1990-07-09,13.75636100769043
|
||
|
|
MRK,1990-07-10,13.736481666564941
|
||
|
|
MRK,1990-07-11,14.034668922424316
|
||
|
|
MRK,1990-07-12,14.034668922424316
|
||
|
|
MRK,1990-07-13,14.134064674377441
|
||
|
|
MRK,1990-07-16,14.273219108581543
|
||
|
|
MRK,1990-07-17,14.312976837158203
|
||
|
|
MRK,1990-07-18,14.332856178283691
|
||
|
|
MRK,1990-07-19,14.352734565734863
|
||
|
|
MRK,1990-07-20,14.312976837158203
|
||
|
|
MRK,1990-07-23,14.074426651000977
|
||
|
|
MRK,1990-07-24,14.074426651000977
|
||
|
|
MRK,1990-07-25,14.15394401550293
|
||
|
|
MRK,1990-07-26,14.293098449707031
|
||
|
|
MRK,1990-07-27,14.034668922424316
|
||
|
|
MRK,1990-07-30,14.233461380004883
|
||
|
|
MRK,1990-07-31,14.173823356628418
|
||
|
|
MRK,1990-08-01,14.293098449707031
|
||
|
|
MRK,1990-08-02,13.875636100769043
|
||
|
|
MRK,1990-08-03,13.597328186035156
|
||
|
|
MRK,1990-08-06,13.12022876739502
|
||
|
|
MRK,1990-08-07,13.199746131896973
|
||
|
|
MRK,1990-08-08,13.537691116333008
|
||
|
|
MRK,1990-08-09,13.676844596862793
|
||
|
|
MRK,1990-08-10,13.478053092956543
|
||
|
|
MRK,1990-08-13,13.815999031066895
|
||
|
|
MRK,1990-08-14,13.835878372192383
|
||
|
|
MRK,1990-08-15,13.975031852722168
|
||
|
|
MRK,1990-08-16,13.31902027130127
|
||
|
|
MRK,1990-08-17,13.060591697692871
|
||
|
|
MRK,1990-08-20,13.100350379943848
|
||
|
|
MRK,1990-08-21,12.921438217163086
|
||
|
|
MRK,1990-08-22,12.48409652709961
|
||
|
|
MRK,1990-08-23,12.166030883789062
|
||
|
|
MRK,1990-08-24,12.344943046569824
|
||
|
|
MRK,1990-08-27,12.881678581237793
|
||
|
|
MRK,1990-08-28,12.861800193786621
|
||
|
|
MRK,1990-08-29,13.040712356567383
|
||
|
|
MRK,1990-08-30,12.72264575958252
|
||
|
|
MRK,1990-08-31,12.981075286865234
|
||
|
|
MRK,1990-09-04,12.961195945739746
|
||
|
|
MRK,1990-09-05,12.921438217163086
|
||
|
|
MRK,1990-09-06,12.702767372131348
|
||
|
|
MRK,1990-09-07,12.901558876037598
|
||
|
|
MRK,1990-09-10,12.881678581237793
|
||
|
|
MRK,1990-09-11,12.941316604614258
|
||
|
|
MRK,1990-09-12,12.901558876037598
|
||
|
|
MRK,1990-09-13,12.72264575958252
|
||
|
|
MRK,1990-09-14,12.762405395507812
|
||
|
|
MRK,1990-09-17,12.742525100708008
|
||
|
|
MRK,1990-09-18,12.72264575958252
|
||
|
|
MRK,1990-09-19,12.225667953491211
|
||
|
|
MRK,1990-09-20,12.04675579071045
|
||
|
|
MRK,1990-09-21,12.026877403259277
|
||
|
|
MRK,1990-09-24,11.708809852600098
|
||
|
|
MRK,1990-09-25,11.947360038757324
|
||
|
|
MRK,1990-09-26,11.78832721710205
|
||
|
|
MRK,1990-09-27,11.64917278289795
|
||
|
|
MRK,1990-09-28,12.106392860412598
|
||
|
|
MRK,1990-10-01,12.762405395507812
|
||
|
|
MRK,1990-10-02,12.603371620178223
|
||
|
|
MRK,1990-10-03,12.503975868225098
|
||
|
|
MRK,1990-10-04,12.48409652709961
|
||
|
|
MRK,1990-10-05,12.384700775146484
|
||
|
|
MRK,1990-10-08,12.464218139648438
|
||
|
|
MRK,1990-10-09,11.947360038757324
|
||
|
|
MRK,1990-10-10,12.086514472961426
|
||
|
|
MRK,1990-10-11,11.967239379882812
|
||
|
|
MRK,1990-10-12,12.28530502319336
|
||
|
|
MRK,1990-10-15,12.48409652709961
|
||
|
|
MRK,1990-10-16,12.384700775146484
|
||
|
|
MRK,1990-10-17,12.48409652709961
|
||
|
|
MRK,1990-10-18,12.742525100708008
|
||
|
|
MRK,1990-10-19,12.841920852661133
|
||
|
|
MRK,1990-10-22,13.08047103881836
|
||
|
|
MRK,1990-10-23,12.941316604614258
|
||
|
|
MRK,1990-10-24,13.020833015441895
|
||
|
|
MRK,1990-10-25,12.981075286865234
|
||
|
|
MRK,1990-10-26,12.583492279052734
|
||
|
|
MRK,1990-10-29,12.444337844848633
|
||
|
|
MRK,1990-10-30,12.523855209350586
|
||
|
|
MRK,1990-10-31,12.225667953491211
|
||
|
|
MRK,1990-11-01,12.325063705444336
|
||
|
|
MRK,1990-11-02,12.424459457397461
|
||
|
|
MRK,1990-11-05,12.603371620178223
|
||
|
|
MRK,1990-11-06,12.603371620178223
|
||
|
|
MRK,1990-11-07,12.444337844848633
|
||
|
|
MRK,1990-11-08,12.48409652709961
|
||
|
|
MRK,1990-11-09,12.802163124084473
|
||
|
|
MRK,1990-11-12,13.100350379943848
|
||
|
|
MRK,1990-11-13,13.140108108520508
|
||
|
|
MRK,1990-11-14,13.418416023254395
|
||
|
|
MRK,1990-11-15,13.458173751831055
|
||
|
|
MRK,1990-11-16,13.51781177520752
|
||
|
|
MRK,1990-11-19,13.597328186035156
|
||
|
|
MRK,1990-11-20,13.478053092956543
|
||
|
|
MRK,1990-11-21,13.418416023254395
|
||
|
|
MRK,1990-11-23,13.338898658752441
|
||
|
|
MRK,1990-11-26,13.497933387756348
|
||
|
|
MRK,1990-11-27,13.537691116333008
|
||
|
|
MRK,1990-11-28,13.398536682128906
|
||
|
|
MRK,1990-11-29,13.338898658752441
|
||
|
|
MRK,1990-11-30,13.71660327911377
|
||
|
|
MRK,1990-12-03,13.577448844909668
|
||
|
|
MRK,1990-12-04,13.676844596862793
|
||
|
|
MRK,1990-12-05,13.75636100769043
|
||
|
|
MRK,1990-12-06,13.835878372192383
|
||
|
|
MRK,1990-12-07,13.776240348815918
|
||
|
|
MRK,1990-12-10,13.776240348815918
|
||
|
|
MRK,1990-12-11,13.71660327911377
|
||
|
|
MRK,1990-12-12,14.074426651000977
|
||
|
|
MRK,1990-12-13,14.014789581298828
|
||
|
|
MRK,1990-12-14,13.776240348815918
|
||
|
|
MRK,1990-12-17,13.71660327911377
|
||
|
|
MRK,1990-12-18,13.835878372192383
|
||
|
|
MRK,1990-12-19,13.71660327911377
|
||
|
|
MRK,1990-12-20,13.696723937988281
|
||
|
|
MRK,1990-12-21,13.935274124145508
|
||
|
|
MRK,1990-12-24,13.855756759643555
|
||
|
|
MRK,1990-12-26,14.054548263549805
|
||
|
|
MRK,1990-12-27,14.014789581298828
|
||
|
|
MRK,1990-12-28,14.094306945800781
|
||
|
|
MRK,1990-12-31,14.293098449707031
|
||
|
|
MRK,1991-01-02,14.233461380004883
|
||
|
|
MRK,1991-01-03,13.776240348815918
|
||
|
|
MRK,1991-01-04,13.557570457458496
|
||
|
|
MRK,1991-01-07,13.199746131896973
|
||
|
|
MRK,1991-01-08,13.239503860473633
|
||
|
|
MRK,1991-01-09,13.08047103881836
|
||
|
|
MRK,1991-01-10,13.259383201599121
|
||
|
|
MRK,1991-01-11,13.299140930175781
|
||
|
|
MRK,1991-01-14,13.179865837097168
|
||
|
|
MRK,1991-01-15,13.279261589050293
|
||
|
|
MRK,1991-01-16,13.478053092956543
|
||
|
|
MRK,1991-01-17,13.975031852722168
|
||
|
|
MRK,1991-01-18,14.074426651000977
|
||
|
|
MRK,1991-01-21,13.935274124145508
|
||
|
|
MRK,1991-01-22,13.935274124145508
|
||
|
|
MRK,1991-01-23,14.173823356628418
|
||
|
|
MRK,1991-01-24,14.293098449707031
|
||
|
|
MRK,1991-01-25,14.213581085205078
|
||
|
|
MRK,1991-01-28,14.19370174407959
|
||
|
|
MRK,1991-01-29,14.253339767456055
|
||
|
|
MRK,1991-01-30,14.571406364440918
|
||
|
|
MRK,1991-01-31,14.55152702331543
|
||
|
|
MRK,1991-02-01,14.650921821594238
|
||
|
|
MRK,1991-02-04,15.028626441955566
|
||
|
|
MRK,1991-02-05,15.267175674438477
|
||
|
|
MRK,1991-02-06,15.505724906921387
|
||
|
|
MRK,1991-02-07,15.18765926361084
|
||
|
|
MRK,1991-02-08,15.505724906921387
|
||
|
|
MRK,1991-02-11,15.962944984436035
|
||
|
|
MRK,1991-02-12,15.66475772857666
|
||
|
|
MRK,1991-02-13,15.684637069702148
|
||
|
|
MRK,1991-02-14,15.525604248046875
|
||
|
|
MRK,1991-02-15,16.22137451171875
|
||
|
|
MRK,1991-02-19,16.2810115814209
|
||
|
|
MRK,1991-02-20,16.0225830078125
|
||
|
|
MRK,1991-02-21,16.062341690063477
|
||
|
|
MRK,1991-02-22,16.181615829467773
|
||
|
|
MRK,1991-02-25,16.420164108276367
|
||
|
|
MRK,1991-02-26,16.181615829467773
|
||
|
|
MRK,1991-02-27,16.400285720825195
|
||
|
|
MRK,1991-02-28,16.241252899169922
|
||
|
|
MRK,1991-03-01,16.261131286621094
|
||
|
|
MRK,1991-03-04,16.380407333374023
|
||
|
|
MRK,1991-03-05,16.539440155029297
|
||
|
|
MRK,1991-03-06,16.440044403076172
|
||
|
|
MRK,1991-03-07,16.579198837280273
|
||
|
|
MRK,1991-03-08,16.797868728637695
|
||
|
|
MRK,1991-03-11,16.976781845092773
|
||
|
|
MRK,1991-03-12,16.777990341186523
|
||
|
|
MRK,1991-03-13,16.857505798339844
|
||
|
|
MRK,1991-03-14,17.15569305419922
|
||
|
|
MRK,1991-03-15,17.175573348999023
|
||
|
|
MRK,1991-03-18,16.837627410888672
|
||
|
|
MRK,1991-03-19,16.141857147216797
|
||
|
|
MRK,1991-03-20,16.49968147277832
|
||
|
|
MRK,1991-03-21,16.380407333374023
|
||
|
|
MRK,1991-03-22,16.49968147277832
|
||
|
|
MRK,1991-03-25,16.599077224731445
|
||
|
|
MRK,1991-03-26,17.195451736450195
|
||
|
|
MRK,1991-03-27,16.95690155029297
|
||
|
|
MRK,1991-03-28,16.777990341186523
|
||
|
|
MRK,1991-04-01,16.777990341186523
|
||
|
|
MRK,1991-04-02,17.29484748840332
|
||
|
|
MRK,1991-04-03,17.255088806152344
|
||
|
|
MRK,1991-04-04,17.235210418701172
|
||
|
|
MRK,1991-04-05,16.976781845092773
|
||
|
|
MRK,1991-04-08,17.175573348999023
|
||
|
|
MRK,1991-04-09,16.95690155029297
|
||
|
|
MRK,1991-04-10,16.95690155029297
|
||
|
|
MRK,1991-04-11,17.215330123901367
|
||
|
|
MRK,1991-04-12,17.255088806152344
|
||
|
|
MRK,1991-04-15,17.434001922607422
|
||
|
|
MRK,1991-04-16,17.97073745727539
|
||
|
|
MRK,1991-04-17,18.249046325683594
|
||
|
|
MRK,1991-04-18,18.070133209228516
|
||
|
|
MRK,1991-04-19,17.652671813964844
|
||
|
|
MRK,1991-04-22,17.4737606048584
|
||
|
|
MRK,1991-04-23,17.4737606048584
|
||
|
|
MRK,1991-04-24,17.374364852905273
|
||
|
|
MRK,1991-04-25,17.434001922607422
|
||
|
|
MRK,1991-04-26,17.334606170654297
|
||
|
|
MRK,1991-04-29,17.135814666748047
|
||
|
|
MRK,1991-04-30,17.135814666748047
|
||
|
|
MRK,1991-05-01,17.732187271118164
|
||
|
|
MRK,1991-05-02,17.95085906982422
|
||
|
|
MRK,1991-05-03,18.348440170288086
|
||
|
|
MRK,1991-05-06,18.507474899291992
|
||
|
|
MRK,1991-05-07,18.686386108398438
|
||
|
|
MRK,1991-05-08,18.606870651245117
|
||
|
|
MRK,1991-05-09,18.905057907104492
|
||
|
|
MRK,1991-05-10,18.82554054260254
|
||
|
|
MRK,1991-05-13,18.845420837402344
|
||
|
|
MRK,1991-05-14,18.64662742614746
|
||
|
|
MRK,1991-05-15,18.56711196899414
|
||
|
|
MRK,1991-05-16,18.82554054260254
|
||
|
|
MRK,1991-05-17,18.924936294555664
|
||
|
|
MRK,1991-05-20,19.02433204650879
|
||
|
|
MRK,1991-05-21,19.382156372070312
|
||
|
|
MRK,1991-05-22,19.342397689819336
|
||
|
|
MRK,1991-05-23,19.262882232666016
|
||
|
|
MRK,1991-05-24,19.22312355041504
|
||
|
|
MRK,1991-05-28,19.402036666870117
|
||
|
|
MRK,1991-05-29,19.322519302368164
|
||
|
|
MRK,1991-05-30,19.16348648071289
|
||
|
|
MRK,1991-05-31,18.905057907104492
|
||
|
|
MRK,1991-06-03,18.467716217041016
|
||
|
|
MRK,1991-06-04,18.54723358154297
|
||
|
|
MRK,1991-06-05,18.487594604492188
|
||
|
|
MRK,1991-06-06,18.268924713134766
|
||
|
|
MRK,1991-06-07,18.229167938232422
|
||
|
|
MRK,1991-06-10,18.16952896118164
|
||
|
|
MRK,1991-06-11,18.36832046508789
|
||
|
|
MRK,1991-06-12,18.507474899291992
|
||
|
|
MRK,1991-06-13,18.408079147338867
|
||
|
|
MRK,1991-06-14,18.805662155151367
|
||
|
|
MRK,1991-06-17,18.785781860351562
|
||
|
|
MRK,1991-06-18,18.527353286743164
|
||
|
|
MRK,1991-06-19,18.388200759887695
|
||
|
|
MRK,1991-06-20,18.42795753479004
|
||
|
|
MRK,1991-06-21,18.487594604492188
|
||
|
|
MRK,1991-06-24,18.189407348632812
|
||
|
|
MRK,1991-06-25,18.54723358154297
|
||
|
|
MRK,1991-06-26,18.706266403198242
|
||
|
|
MRK,1991-06-27,18.845420837402344
|
||
|
|
MRK,1991-06-28,18.467716217041016
|
||
|
|
MRK,1991-07-01,18.96469497680664
|
||
|
|
MRK,1991-07-02,18.984573364257812
|
||
|
|
MRK,1991-07-03,18.64662742614746
|
||
|
|
MRK,1991-07-05,18.706266403198242
|
||
|
|
MRK,1991-07-08,19.004453659057617
|
||
|
|
MRK,1991-07-09,18.746023178100586
|
||
|
|
MRK,1991-07-10,18.686386108398438
|
||
|
|
MRK,1991-07-11,18.82554054260254
|
||
|
|
MRK,1991-07-12,19.064090728759766
|
||
|
|
MRK,1991-07-15,19.342397689819336
|
||
|
|
MRK,1991-07-16,19.243003845214844
|
||
|
|
MRK,1991-07-17,19.203243255615234
|
||
|
|
MRK,1991-07-18,19.322519302368164
|
||
|
|
MRK,1991-07-19,19.262882232666016
|
||
|
|
MRK,1991-07-22,19.203243255615234
|
||
|
|
MRK,1991-07-23,19.123727798461914
|
||
|
|
MRK,1991-07-24,19.282760620117188
|
||
|
|
MRK,1991-07-25,19.580947875976562
|
||
|
|
MRK,1991-07-26,19.600826263427734
|
||
|
|
MRK,1991-07-29,19.83937644958496
|
||
|
|
MRK,1991-07-30,20.256837844848633
|
||
|
|
MRK,1991-07-31,20.475509643554688
|
||
|
|
MRK,1991-08-01,20.395992279052734
|
||
|
|
MRK,1991-08-02,20.29659652709961
|
||
|
|
MRK,1991-08-05,20.09780502319336
|
||
|
|
MRK,1991-08-06,20.376113891601562
|
||
|
|
MRK,1991-08-07,20.41587257385254
|
||
|
|
MRK,1991-08-08,20.276718139648438
|
||
|
|
MRK,1991-08-09,20.11768341064453
|
||
|
|
MRK,1991-08-12,20.197200775146484
|
||
|
|
MRK,1991-08-13,20.197200775146484
|
||
|
|
MRK,1991-08-14,20.09780502319336
|
||
|
|
MRK,1991-08-15,19.998409271240234
|
||
|
|
MRK,1991-08-16,19.859256744384766
|
||
|
|
MRK,1991-08-19,19.521310806274414
|
||
|
|
MRK,1991-08-20,19.521310806274414
|
||
|
|
MRK,1991-08-21,20.09780502319336
|
||
|
|
MRK,1991-08-22,20.077926635742188
|
||
|
|
MRK,1991-08-23,20.01828956604004
|
||
|
|
MRK,1991-08-26,19.978530883789062
|
||
|
|
MRK,1991-08-27,19.89901351928711
|
||
|
|
MRK,1991-08-28,20.336355209350586
|
||
|
|
MRK,1991-08-29,20.455629348754883
|
||
|
|
MRK,1991-08-30,20.177322387695312
|
||
|
|
MRK,1991-09-03,20.11768341064453
|
||
|
|
MRK,1991-09-04,19.998409271240234
|
||
|
|
MRK,1991-09-05,20.077926635742188
|
||
|
|
MRK,1991-09-06,20.217079162597656
|
||
|
|
MRK,1991-09-09,20.594783782958984
|
||
|
|
MRK,1991-09-10,20.49538803100586
|
||
|
|
MRK,1991-09-11,20.714059829711914
|
||
|
|
MRK,1991-09-12,20.793575286865234
|
||
|
|
MRK,1991-09-13,20.475509643554688
|
||
|
|
MRK,1991-09-16,20.614662170410156
|
||
|
|
MRK,1991-09-17,20.952608108520508
|
||
|
|
MRK,1991-09-18,20.91284942626953
|
||
|
|
MRK,1991-09-19,20.952608108520508
|
||
|
|
MRK,1991-09-20,21.071882247924805
|
||
|
|
MRK,1991-09-23,20.733938217163086
|
||
|
|
MRK,1991-09-24,20.873092651367188
|
||
|
|
MRK,1991-09-25,20.654420852661133
|
||
|
|
MRK,1991-09-26,20.674299240112305
|
||
|
|
MRK,1991-09-27,20.475509643554688
|
||
|
|
MRK,1991-09-30,20.69417953491211
|
||
|
|
MRK,1991-10-01,20.853212356567383
|
||
|
|
MRK,1991-10-02,20.733938217163086
|
||
|
|
MRK,1991-10-03,20.63454246520996
|
||
|
|
MRK,1991-10-04,20.594783782958984
|
||
|
|
MRK,1991-10-07,20.356233596801758
|
||
|
|
MRK,1991-10-08,20.376113891601562
|
||
|
|
MRK,1991-10-09,20.276718139648438
|
||
|
|
MRK,1991-10-10,20.276718139648438
|
||
|
|
MRK,1991-10-11,20.49538803100586
|
||
|
|
MRK,1991-10-14,20.733938217163086
|
||
|
|
MRK,1991-10-15,20.793575286865234
|
||
|
|
MRK,1991-10-16,20.793575286865234
|
||
|
|
MRK,1991-10-17,20.674299240112305
|
||
|
|
MRK,1991-10-18,20.992366790771484
|
||
|
|
MRK,1991-10-21,20.91284942626953
|
||
|
|
MRK,1991-10-22,20.753816604614258
|
||
|
|
MRK,1991-10-23,21.052003860473633
|
||
|
|
MRK,1991-10-24,21.071882247924805
|
||
|
|
MRK,1991-10-25,20.793575286865234
|
||
|
|
MRK,1991-10-28,21.350191116333008
|
||
|
|
MRK,1991-10-29,21.211036682128906
|
||
|
|
MRK,1991-10-30,21.171279907226562
|
||
|
|
MRK,1991-10-31,21.827289581298828
|
||
|
|
MRK,1991-11-01,21.668256759643555
|
||
|
|
MRK,1991-11-04,21.787532806396484
|
||
|
|
MRK,1991-11-05,21.946565628051758
|
||
|
|
MRK,1991-11-06,21.847169876098633
|
||
|
|
MRK,1991-11-07,21.847169876098633
|
||
|
|
MRK,1991-11-08,21.648378372192383
|
||
|
|
MRK,1991-11-11,21.548982620239258
|
||
|
|
MRK,1991-11-12,22.224872589111328
|
||
|
|
MRK,1991-11-13,22.662214279174805
|
||
|
|
MRK,1991-11-14,23.000158309936523
|
||
|
|
MRK,1991-11-15,21.787532806396484
|
||
|
|
MRK,1991-11-18,22.44354248046875
|
||
|
|
MRK,1991-11-19,22.085718154907227
|
||
|
|
MRK,1991-11-20,23.059795379638672
|
||
|
|
MRK,1991-11-21,22.98027992248535
|
||
|
|
MRK,1991-11-22,22.920642852783203
|
||
|
|
MRK,1991-11-25,23.09955406188965
|
||
|
|
MRK,1991-11-26,22.7814884185791
|
||
|
|
MRK,1991-11-27,22.880884170532227
|
||
|
|
MRK,1991-11-29,23.278467178344727
|
||
|
|
MRK,1991-12-02,23.556774139404297
|
||
|
|
MRK,1991-12-03,23.89472007751465
|
||
|
|
MRK,1991-12-04,23.954357147216797
|
||
|
|
MRK,1991-12-05,23.755565643310547
|
||
|
|
MRK,1991-12-06,24.013994216918945
|
||
|
|
MRK,1991-12-09,24.073631286621094
|
||
|
|
MRK,1991-12-10,23.9742374420166
|
||
|
|
MRK,1991-12-11,23.77544593811035
|
||
|
|
MRK,1991-12-12,23.735687255859375
|
||
|
|
MRK,1991-12-13,23.6959285736084
|
||
|
|
MRK,1991-12-16,23.854961395263672
|
||
|
|
MRK,1991-12-17,24.073631286621094
|
||
|
|
MRK,1991-12-18,24.192907333374023
|
||
|
|
MRK,1991-12-19,24.411577224731445
|
||
|
|
MRK,1991-12-20,24.610368728637695
|
||
|
|
MRK,1991-12-23,25.445293426513672
|
||
|
|
MRK,1991-12-24,25.266380310058594
|
||
|
|
MRK,1991-12-26,26.101303100585938
|
||
|
|
MRK,1991-12-27,26.300094604492188
|
||
|
|
MRK,1991-12-30,26.43924903869629
|
||
|
|
MRK,1991-12-31,26.479007720947266
|
||
|
|
MRK,1992-01-02,26.45912742614746
|
||
|
|
MRK,1992-01-03,26.85671043395996
|
||
|
|
MRK,1992-01-06,26.598281860351562
|
||
|
|
MRK,1992-01-07,26.518766403198242
|
||
|
|
MRK,1992-01-08,26.518766403198242
|
||
|
|
MRK,1992-01-09,26.479007720947266
|
||
|
|
MRK,1992-01-10,25.922391891479492
|
||
|
|
MRK,1992-01-13,25.465171813964844
|
||
|
|
MRK,1992-01-14,25.465171813964844
|
||
|
|
MRK,1992-01-15,24.829038619995117
|
||
|
|
MRK,1992-01-16,24.51097297668457
|
||
|
|
MRK,1992-01-17,24.451335906982422
|
||
|
|
MRK,1992-01-20,24.411577224731445
|
||
|
|
MRK,1992-01-21,24.0935115814209
|
||
|
|
MRK,1992-01-22,24.630247116088867
|
||
|
|
MRK,1992-01-23,24.650127410888672
|
||
|
|
MRK,1992-01-24,24.411577224731445
|
||
|
|
MRK,1992-01-27,24.17302894592285
|
||
|
|
MRK,1992-01-28,24.332061767578125
|
||
|
|
MRK,1992-01-29,24.232664108276367
|
||
|
|
MRK,1992-01-30,24.689884185791016
|
||
|
|
MRK,1992-01-31,24.988073348999023
|
||
|
|
MRK,1992-02-03,24.550731658935547
|
||
|
|
MRK,1992-02-04,25.266380310058594
|
||
|
|
MRK,1992-02-05,25.147106170654297
|
||
|
|
MRK,1992-02-06,24.809160232543945
|
||
|
|
MRK,1992-02-07,24.411577224731445
|
||
|
|
MRK,1992-02-10,24.451335906982422
|
||
|
|
MRK,1992-02-11,24.471214294433594
|
||
|
|
MRK,1992-02-12,24.43145751953125
|
||
|
|
MRK,1992-02-13,24.013994216918945
|
||
|
|
MRK,1992-02-14,23.5766544342041
|
||
|
|
MRK,1992-02-18,23.218830108642578
|
||
|
|
MRK,1992-02-19,22.920642852783203
|
||
|
|
MRK,1992-02-20,23.417621612548828
|
||
|
|
MRK,1992-02-21,23.258588790893555
|
||
|
|
MRK,1992-02-24,23.77544593811035
|
||
|
|
MRK,1992-02-25,24.252544403076172
|
||
|
|
MRK,1992-02-26,25.226621627807617
|
||
|
|
MRK,1992-02-27,25.186864852905273
|
||
|
|
MRK,1992-02-28,25.067588806152344
|
||
|
|
MRK,1992-03-02,24.948314666748047
|
||
|
|
MRK,1992-03-03,24.471214294433594
|
||
|
|
MRK,1992-03-04,24.053752899169922
|
||
|
|
MRK,1992-03-05,24.053752899169922
|
||
|
|
MRK,1992-03-06,23.854961395263672
|
||
|
|
MRK,1992-03-09,24.073631286621094
|
||
|
|
MRK,1992-03-10,24.192907333374023
|
||
|
|
MRK,1992-03-11,23.91459846496582
|
||
|
|
MRK,1992-03-12,23.457378387451172
|
||
|
|
MRK,1992-03-13,23.49713706970215
|
||
|
|
MRK,1992-03-16,23.457378387451172
|
||
|
|
MRK,1992-03-17,23.815204620361328
|
||
|
|
MRK,1992-03-18,23.536895751953125
|
||
|
|
MRK,1992-03-19,23.5766544342041
|
||
|
|
MRK,1992-03-20,23.397741317749023
|
||
|
|
MRK,1992-03-23,23.417621612548828
|
||
|
|
MRK,1992-03-24,23.854961395263672
|
||
|
|
MRK,1992-03-25,23.854961395263672
|
||
|
|
MRK,1992-03-26,23.536895751953125
|
||
|
|
MRK,1992-03-27,23.198949813842773
|
||
|
|
MRK,1992-03-30,23.37786293029785
|
||
|
|
MRK,1992-03-31,23.397741317749023
|
||
|
|
MRK,1992-04-01,23.795324325561523
|
||
|
|
MRK,1992-04-02,23.417621612548828
|
||
|
|
MRK,1992-04-03,23.517017364501953
|
||
|
|
MRK,1992-04-06,23.755565643310547
|
||
|
|
MRK,1992-04-07,23.318225860595703
|
||
|
|
MRK,1992-04-08,23.2983455657959
|
||
|
|
MRK,1992-04-09,23.874841690063477
|
||
|
|
MRK,1992-04-10,24.232664108276367
|
||
|
|
MRK,1992-04-13,24.37181854248047
|
||
|
|
MRK,1992-04-14,24.689884185791016
|
||
|
|
MRK,1992-04-15,24.053752899169922
|
||
|
|
MRK,1992-04-16,23.676050186157227
|
||
|
|
MRK,1992-04-20,22.96040153503418
|
||
|
|
MRK,1992-04-21,23.059795379638672
|
||
|
|
MRK,1992-04-22,22.682092666625977
|
||
|
|
MRK,1992-04-23,22.224872589111328
|
||
|
|
MRK,1992-04-24,22.344148635864258
|
||
|
|
MRK,1992-04-27,22.463422775268555
|
||
|
|
MRK,1992-04-28,22.44354248046875
|
||
|
|
MRK,1992-04-29,22.861005783081055
|
||
|
|
MRK,1992-04-30,23.059795379638672
|
||
|
|
MRK,1992-05-01,22.880884170532227
|
||
|
|
MRK,1992-05-04,23.457378387451172
|
||
|
|
MRK,1992-05-05,23.49713706970215
|
||
|
|
MRK,1992-05-06,23.318225860595703
|
||
|
|
MRK,1992-05-07,23.536895751953125
|
||
|
|
MRK,1992-05-08,23.5766544342041
|
||
|
|
MRK,1992-05-11,23.715808868408203
|
||
|
|
MRK,1992-05-12,23.536895751953125
|
||
|
|
MRK,1992-05-13,23.517017364501953
|
||
|
|
MRK,1992-05-14,23.198949813842773
|
||
|
|
MRK,1992-05-15,23.0399169921875
|
||
|
|
MRK,1992-05-18,23.159191131591797
|
||
|
|
MRK,1992-05-19,23.6959285736084
|
||
|
|
MRK,1992-05-20,23.596532821655273
|
||
|
|
MRK,1992-05-21,23.536895751953125
|
||
|
|
MRK,1992-05-22,24.272424697875977
|
||
|
|
MRK,1992-05-26,23.676050186157227
|
||
|
|
MRK,1992-05-27,23.616411209106445
|
||
|
|
MRK,1992-05-28,24.332061767578125
|
||
|
|
MRK,1992-05-29,24.03387451171875
|
||
|
|
MRK,1992-06-01,24.51097297668457
|
||
|
|
MRK,1992-06-02,23.676050186157227
|
||
|
|
MRK,1992-06-03,23.676050186157227
|
||
|
|
MRK,1992-06-04,23.795324325561523
|
||
|
|
MRK,1992-06-05,23.556774139404297
|
||
|
|
MRK,1992-06-08,23.4375
|
||
|
|
MRK,1992-06-09,23.258588790893555
|
||
|
|
MRK,1992-06-10,22.9007625579834
|
||
|
|
MRK,1992-06-11,23.49713706970215
|
||
|
|
MRK,1992-06-12,23.49713706970215
|
||
|
|
MRK,1992-06-15,23.37786293029785
|
||
|
|
MRK,1992-06-16,23.258588790893555
|
||
|
|
MRK,1992-06-17,22.542938232421875
|
||
|
|
MRK,1992-06-18,22.7814884185791
|
||
|
|
MRK,1992-06-19,23.020038604736328
|
||
|
|
MRK,1992-06-22,24.0935115814209
|
||
|
|
MRK,1992-06-23,23.616411209106445
|
||
|
|
MRK,1992-06-24,22.96040153503418
|
||
|
|
MRK,1992-06-25,22.84112548828125
|
||
|
|
MRK,1992-06-26,22.662214279174805
|
||
|
|
MRK,1992-06-29,23.318225860595703
|
||
|
|
MRK,1992-06-30,23.258588790893555
|
||
|
|
MRK,1992-07-01,23.676050186157227
|
||
|
|
MRK,1992-07-02,23.616411209106445
|
||
|
|
MRK,1992-07-06,24.332061767578125
|
||
|
|
MRK,1992-07-07,23.9742374420166
|
||
|
|
MRK,1992-07-08,24.272424697875977
|
||
|
|
MRK,1992-07-09,24.272424697875977
|
||
|
|
MRK,1992-07-10,24.03387451171875
|
||
|
|
MRK,1992-07-13,24.03387451171875
|
||
|
|
MRK,1992-07-14,23.854961395263672
|
||
|
|
MRK,1992-07-15,23.795324325561523
|
||
|
|
MRK,1992-07-16,23.91459846496582
|
||
|
|
MRK,1992-07-17,23.854961395263672
|
||
|
|
MRK,1992-07-20,23.556774139404297
|
||
|
|
MRK,1992-07-21,23.4375
|
||
|
|
MRK,1992-07-22,23.556774139404297
|
||
|
|
MRK,1992-07-23,23.4375
|
||
|
|
MRK,1992-07-24,23.49713706970215
|
||
|
|
MRK,1992-07-27,24.272424697875977
|
||
|
|
MRK,1992-07-28,24.332061767578125
|
||
|
|
MRK,1992-07-29,24.451335906982422
|
||
|
|
MRK,1992-07-30,24.749523162841797
|
||
|
|
MRK,1992-07-31,24.749523162841797
|
||
|
|
MRK,1992-08-03,25.226621627807617
|
||
|
|
MRK,1992-08-04,25.345897674560547
|
||
|
|
MRK,1992-08-05,25.10734748840332
|
||
|
|
MRK,1992-08-06,24.809160232543945
|
||
|
|
MRK,1992-08-07,24.868797302246094
|
||
|
|
MRK,1992-08-10,24.809160232543945
|
||
|
|
MRK,1992-08-11,24.809160232543945
|
||
|
|
MRK,1992-08-12,24.51097297668457
|
||
|
|
MRK,1992-08-13,24.809160232543945
|
||
|
|
MRK,1992-08-14,25.226621627807617
|
||
|
|
MRK,1992-08-17,24.809160232543945
|
||
|
|
MRK,1992-08-18,24.868797302246094
|
||
|
|
MRK,1992-08-19,24.630247116088867
|
||
|
|
MRK,1992-08-20,24.689884185791016
|
||
|
|
MRK,1992-08-21,24.212785720825195
|
||
|
|
MRK,1992-08-24,24.03387451171875
|
||
|
|
MRK,1992-08-25,24.332061767578125
|
||
|
|
MRK,1992-08-26,24.272424697875977
|
||
|
|
MRK,1992-08-27,23.795324325561523
|
||
|
|
MRK,1992-08-28,23.556774139404297
|
||
|
|
MRK,1992-08-31,23.198949813842773
|
||
|
|
MRK,1992-09-01,23.020038604736328
|
||
|
|
MRK,1992-09-02,22.9007625579834
|
||
|
|
MRK,1992-09-03,23.020038604736328
|
||
|
|
MRK,1992-09-04,23.37786293029785
|
||
|
|
MRK,1992-09-08,23.020038604736328
|
||
|
|
MRK,1992-09-09,22.96040153503418
|
||
|
|
MRK,1992-09-10,22.84112548828125
|
||
|
|
MRK,1992-09-11,22.9007625579834
|
||
|
|
MRK,1992-09-14,23.198949813842773
|
||
|
|
MRK,1992-09-15,22.662214279174805
|
||
|
|
MRK,1992-09-16,22.423664093017578
|
||
|
|
MRK,1992-09-17,22.423664093017578
|
||
|
|
MRK,1992-09-18,22.602575302124023
|
||
|
|
MRK,1992-09-21,22.185115814208984
|
||
|
|
MRK,1992-09-22,22.244752883911133
|
||
|
|
MRK,1992-09-23,22.30438995361328
|
||
|
|
MRK,1992-09-24,21.76765251159668
|
||
|
|
MRK,1992-09-25,20.873092651367188
|
||
|
|
MRK,1992-09-28,20.63454246520996
|
||
|
|
MRK,1992-09-29,20.992366790771484
|
||
|
|
MRK,1992-09-30,21.230915069580078
|
||
|
|
MRK,1992-10-01,21.052003860473633
|
||
|
|
MRK,1992-10-02,20.51526641845703
|
||
|
|
MRK,1992-10-05,20.455629348754883
|
||
|
|
MRK,1992-10-06,20.217079162597656
|
||
|
|
MRK,1992-10-07,20.217079162597656
|
||
|
|
MRK,1992-10-08,20.157442092895508
|
||
|
|
MRK,1992-10-09,19.62070655822754
|
||
|
|
MRK,1992-10-12,19.918893814086914
|
||
|
|
MRK,1992-10-13,20.336355209350586
|
||
|
|
MRK,1992-10-14,20.753816604614258
|
||
|
|
MRK,1992-10-15,20.932729721069336
|
||
|
|
MRK,1992-10-16,20.276718139648438
|
||
|
|
MRK,1992-10-19,21.11164093017578
|
||
|
|
MRK,1992-10-20,20.09780502319336
|
||
|
|
MRK,1992-10-21,20.03816795349121
|
||
|
|
MRK,1992-10-22,19.918893814086914
|
||
|
|
MRK,1992-10-23,19.62070655822754
|
||
|
|
MRK,1992-10-26,20.51526641845703
|
||
|
|
MRK,1992-10-27,20.574905395507812
|
||
|
|
MRK,1992-10-28,20.753816604614258
|
||
|
|
MRK,1992-10-29,20.69417953491211
|
||
|
|
MRK,1992-10-30,20.932729721069336
|
||
|
|
MRK,1992-11-02,21.290552139282227
|
||
|
|
MRK,1992-11-03,20.992366790771484
|
||
|
|
MRK,1992-11-04,20.51526641845703
|
||
|
|
MRK,1992-11-05,20.157442092895508
|
||
|
|
MRK,1992-11-06,20.09780502319336
|
||
|
|
MRK,1992-11-09,20.09780502319336
|
||
|
|
MRK,1992-11-10,20.455629348754883
|
||
|
|
MRK,1992-11-11,21.409828186035156
|
||
|
|
MRK,1992-11-12,21.827289581298828
|
||
|
|
MRK,1992-11-13,21.70801544189453
|
||
|
|
MRK,1992-11-16,21.70801544189453
|
||
|
|
MRK,1992-11-17,21.886926651000977
|
||
|
|
MRK,1992-11-18,22.185115814208984
|
||
|
|
MRK,1992-11-19,22.065839767456055
|
||
|
|
MRK,1992-11-20,22.006202697753906
|
||
|
|
MRK,1992-11-23,21.648378372192383
|
||
|
|
MRK,1992-11-24,21.529102325439453
|
||
|
|
MRK,1992-11-25,21.648378372192383
|
||
|
|
MRK,1992-11-27,21.827289581298828
|
||
|
|
MRK,1992-11-30,21.529102325439453
|
||
|
|
MRK,1992-12-01,21.827289581298828
|
||
|
|
MRK,1992-12-02,21.76765251159668
|
||
|
|
MRK,1992-12-03,21.886926651000977
|
||
|
|
MRK,1992-12-04,21.827289581298828
|
||
|
|
MRK,1992-12-07,22.185115814208984
|
||
|
|
MRK,1992-12-08,22.30438995361328
|
||
|
|
MRK,1992-12-09,22.721851348876953
|
||
|
|
MRK,1992-12-10,22.483301162719727
|
||
|
|
MRK,1992-12-11,22.662214279174805
|
||
|
|
MRK,1992-12-14,22.602575302124023
|
||
|
|
MRK,1992-12-15,22.30438995361328
|
||
|
|
MRK,1992-12-16,22.185115814208984
|
||
|
|
MRK,1992-12-17,22.185115814208984
|
||
|
|
MRK,1992-12-18,22.36402702331543
|
||
|
|
MRK,1992-12-21,22.662214279174805
|
||
|
|
MRK,1992-12-22,22.30438995361328
|
||
|
|
MRK,1992-12-23,21.469465255737305
|
||
|
|
MRK,1992-12-24,21.350191116333008
|
||
|
|
MRK,1992-12-28,21.290552139282227
|
||
|
|
MRK,1992-12-29,21.052003860473633
|
||
|
|
MRK,1992-12-30,20.992366790771484
|
||
|
|
MRK,1992-12-31,20.69417953491211
|
||
|
|
MRK,1993-01-04,20.932729721069336
|
||
|
|
MRK,1993-01-05,20.574905395507812
|
||
|
|
MRK,1993-01-06,20.03816795349121
|
||
|
|
MRK,1993-01-07,19.799617767333984
|
||
|
|
MRK,1993-01-08,20.276718139648438
|
||
|
|
MRK,1993-01-11,20.63454246520996
|
||
|
|
MRK,1993-01-12,20.395992279052734
|
||
|
|
MRK,1993-01-13,20.69417953491211
|
||
|
|
MRK,1993-01-14,20.03816795349121
|
||
|
|
MRK,1993-01-15,19.918893814086914
|
||
|
|
MRK,1993-01-18,19.739980697631836
|
||
|
|
MRK,1993-01-19,19.44179344177246
|
||
|
|
MRK,1993-01-20,19.680343627929688
|
||
|
|
MRK,1993-01-21,20.03816795349121
|
||
|
|
MRK,1993-01-22,20.217079162597656
|
||
|
|
MRK,1993-01-25,19.680343627929688
|
||
|
|
MRK,1993-01-26,18.845420837402344
|
||
|
|
MRK,1993-01-27,19.203243255615234
|
||
|
|
MRK,1993-01-28,19.322519302368164
|
||
|
|
MRK,1993-01-29,19.262882232666016
|
||
|
|
MRK,1993-02-01,18.54723358154297
|
||
|
|
MRK,1993-02-02,17.95085906982422
|
||
|
|
MRK,1993-02-03,18.666507720947266
|
||
|
|
MRK,1993-02-04,18.129770278930664
|
||
|
|
MRK,1993-02-05,18.308683395385742
|
||
|
|
MRK,1993-02-08,18.36832046508789
|
||
|
|
MRK,1993-02-09,18.666507720947266
|
||
|
|
MRK,1993-02-10,19.203243255615234
|
||
|
|
MRK,1993-02-11,19.44179344177246
|
||
|
|
MRK,1993-02-12,19.262882232666016
|
||
|
|
MRK,1993-02-16,18.070133209228516
|
||
|
|
MRK,1993-02-17,17.891220092773438
|
||
|
|
MRK,1993-02-18,18.070133209228516
|
||
|
|
MRK,1993-02-19,17.593034744262695
|
||
|
|
MRK,1993-02-22,17.4737606048584
|
||
|
|
MRK,1993-02-23,17.95085906982422
|
||
|
|
MRK,1993-02-24,18.308683395385742
|
||
|
|
MRK,1993-02-25,18.308683395385742
|
||
|
|
MRK,1993-02-26,18.36832046508789
|
||
|
|
MRK,1993-03-01,18.845420837402344
|
||
|
|
MRK,1993-03-02,18.54723358154297
|
||
|
|
MRK,1993-03-03,18.42795753479004
|
||
|
|
MRK,1993-03-04,18.010496139526367
|
||
|
|
MRK,1993-03-05,17.891220092773438
|
||
|
|
MRK,1993-03-08,18.249046325683594
|
||
|
|
MRK,1993-03-09,18.189407348632812
|
||
|
|
MRK,1993-03-10,19.083969116210938
|
||
|
|
MRK,1993-03-11,18.726144790649414
|
||
|
|
MRK,1993-03-12,18.666507720947266
|
||
|
|
MRK,1993-03-15,18.42795753479004
|
||
|
|
MRK,1993-03-16,18.010496139526367
|
||
|
|
MRK,1993-03-17,17.4737606048584
|
||
|
|
MRK,1993-03-18,17.35448455810547
|
||
|
|
MRK,1993-03-19,17.235210418701172
|
||
|
|
MRK,1993-03-22,17.056297302246094
|
||
|
|
MRK,1993-03-23,17.652671813964844
|
||
|
|
MRK,1993-03-24,16.579198837280273
|
||
|
|
MRK,1993-03-25,16.937023162841797
|
||
|
|
MRK,1993-03-26,16.22137451171875
|
||
|
|
MRK,1993-03-29,16.459924697875977
|
||
|
|
MRK,1993-03-30,17.115934371948242
|
||
|
|
MRK,1993-03-31,16.877384185791016
|
||
|
|
MRK,1993-04-01,16.400285720825195
|
||
|
|
MRK,1993-04-02,16.22137451171875
|
||
|
|
MRK,1993-04-05,16.2810115814209
|
||
|
|
MRK,1993-04-06,16.1617374420166
|
||
|
|
MRK,1993-04-07,16.1617374420166
|
||
|
|
MRK,1993-04-08,15.803912162780762
|
||
|
|
MRK,1993-04-12,16.340648651123047
|
||
|
|
MRK,1993-04-13,16.1617374420166
|
||
|
|
MRK,1993-04-14,16.10209846496582
|
||
|
|
MRK,1993-04-15,15.803912162780762
|
||
|
|
MRK,1993-04-16,16.22137451171875
|
||
|
|
MRK,1993-04-19,17.115934371948242
|
||
|
|
MRK,1993-04-20,17.891220092773438
|
||
|
|
MRK,1993-04-21,17.533397674560547
|
||
|
|
MRK,1993-04-22,16.75811004638672
|
||
|
|
MRK,1993-04-23,17.175573348999023
|
||
|
|
MRK,1993-04-26,17.235210418701172
|
||
|
|
MRK,1993-04-27,17.712308883666992
|
||
|
|
MRK,1993-04-28,17.831584930419922
|
||
|
|
MRK,1993-04-29,17.652671813964844
|
||
|
|
MRK,1993-04-30,17.652671813964844
|
||
|
|
MRK,1993-05-03,18.249046325683594
|
||
|
|
MRK,1993-05-04,18.308683395385742
|
||
|
|
MRK,1993-05-05,18.249046325683594
|
||
|
|
MRK,1993-05-06,17.891220092773438
|
||
|
|
MRK,1993-05-07,17.712308883666992
|
||
|
|
MRK,1993-05-10,18.010496139526367
|
||
|
|
MRK,1993-05-11,17.95085906982422
|
||
|
|
MRK,1993-05-12,17.533397674560547
|
||
|
|
MRK,1993-05-13,17.29484748840332
|
||
|
|
MRK,1993-05-14,17.831584930419922
|
||
|
|
MRK,1993-05-17,18.42795753479004
|
||
|
|
MRK,1993-05-18,18.308683395385742
|
||
|
|
MRK,1993-05-19,18.54723358154297
|
||
|
|
MRK,1993-05-20,18.666507720947266
|
||
|
|
MRK,1993-05-21,18.189407348632812
|
||
|
|
MRK,1993-05-24,18.308683395385742
|
||
|
|
MRK,1993-05-25,18.189407348632812
|
||
|
|
MRK,1993-05-26,18.606870651245117
|
||
|
|
MRK,1993-05-27,18.010496139526367
|
||
|
|
MRK,1993-05-28,18.249046325683594
|
||
|
|
MRK,1993-06-01,18.189407348632812
|
||
|
|
MRK,1993-06-02,17.771947860717773
|
||
|
|
MRK,1993-06-03,17.593034744262695
|
||
|
|
MRK,1993-06-04,17.4737606048584
|
||
|
|
MRK,1993-06-07,17.4737606048584
|
||
|
|
MRK,1993-06-08,17.414121627807617
|
||
|
|
MRK,1993-06-09,17.533397674560547
|
||
|
|
MRK,1993-06-10,17.95085906982422
|
||
|
|
MRK,1993-06-11,18.42795753479004
|
||
|
|
MRK,1993-06-14,18.606870651245117
|
||
|
|
MRK,1993-06-15,18.129770278930664
|
||
|
|
MRK,1993-06-16,18.36832046508789
|
||
|
|
MRK,1993-06-17,18.42795753479004
|
||
|
|
MRK,1993-06-18,17.652671813964844
|
||
|
|
MRK,1993-06-21,17.652671813964844
|
||
|
|
MRK,1993-06-22,17.29484748840332
|
||
|
|
MRK,1993-06-23,17.175573348999023
|
||
|
|
MRK,1993-06-24,17.35448455810547
|
||
|
|
MRK,1993-06-25,17.414121627807617
|
||
|
|
MRK,1993-06-28,17.115934371948242
|
||
|
|
MRK,1993-06-29,17.533397674560547
|
||
|
|
MRK,1993-06-30,16.937023162841797
|
||
|
|
MRK,1993-07-01,16.69847297668457
|
||
|
|
MRK,1993-07-02,16.459924697875977
|
||
|
|
MRK,1993-07-06,16.340648651123047
|
||
|
|
MRK,1993-07-07,16.340648651123047
|
||
|
|
MRK,1993-07-08,16.579198837280273
|
||
|
|
MRK,1993-07-09,16.579198837280273
|
||
|
|
MRK,1993-07-12,16.459924697875977
|
||
|
|
MRK,1993-07-13,16.459924697875977
|
||
|
|
MRK,1993-07-14,16.579198837280273
|
||
|
|
MRK,1993-07-15,16.10209846496582
|
||
|
|
MRK,1993-07-16,15.803912162780762
|
||
|
|
MRK,1993-07-19,15.326812744140625
|
||
|
|
MRK,1993-07-20,15.863550186157227
|
||
|
|
MRK,1993-07-21,15.744275093078613
|
||
|
|
MRK,1993-07-22,15.446087837219238
|
||
|
|
MRK,1993-07-23,15.565362930297852
|
||
|
|
MRK,1993-07-26,15.326812744140625
|
||
|
|
MRK,1993-07-27,15.326812744140625
|
||
|
|
MRK,1993-07-28,14.670802116394043
|
||
|
|
MRK,1993-07-29,14.55152702331543
|
||
|
|
MRK,1993-07-30,14.611164093017578
|
||
|
|
MRK,1993-08-02,14.670802116394043
|
||
|
|
MRK,1993-08-03,14.849714279174805
|
||
|
|
MRK,1993-08-04,14.79007625579834
|
||
|
|
MRK,1993-08-05,14.670802116394043
|
||
|
|
MRK,1993-08-06,14.670802116394043
|
||
|
|
MRK,1993-08-09,14.611164093017578
|
||
|
|
MRK,1993-08-10,14.312976837158203
|
||
|
|
MRK,1993-08-11,14.134064674377441
|
||
|
|
MRK,1993-08-12,13.776240348815918
|
||
|
|
MRK,1993-08-13,13.71660327911377
|
||
|
|
MRK,1993-08-16,14.074426651000977
|
||
|
|
MRK,1993-08-17,14.730439186096191
|
||
|
|
MRK,1993-08-18,15.505724906921387
|
||
|
|
MRK,1993-08-19,15.803912162780762
|
||
|
|
MRK,1993-08-20,15.625
|
||
|
|
MRK,1993-08-23,15.505724906921387
|
||
|
|
MRK,1993-08-24,15.386449813842773
|
||
|
|
MRK,1993-08-25,15.147900581359863
|
||
|
|
MRK,1993-08-26,15.565362930297852
|
||
|
|
MRK,1993-08-27,15.684637069702148
|
||
|
|
MRK,1993-08-30,15.207537651062012
|
||
|
|
MRK,1993-08-31,15.207537651062012
|
||
|
|
MRK,1993-09-01,15.207537651062012
|
||
|
|
MRK,1993-09-02,15.803912162780762
|
||
|
|
MRK,1993-09-03,15.684637069702148
|
||
|
|
MRK,1993-09-07,15.386449813842773
|
||
|
|
MRK,1993-09-08,15.147900581359863
|
||
|
|
MRK,1993-09-09,15.267175674438477
|
||
|
|
MRK,1993-09-10,15.207537651062012
|
||
|
|
MRK,1993-09-13,14.968989372253418
|
||
|
|
MRK,1993-09-14,15.326812744140625
|
||
|
|
MRK,1993-09-15,15.267175674438477
|
||
|
|
MRK,1993-09-16,15.147900581359863
|
||
|
|
MRK,1993-09-17,14.968989372253418
|
||
|
|
MRK,1993-09-20,14.55152702331543
|
||
|
|
MRK,1993-09-21,15.028626441955566
|
||
|
|
MRK,1993-09-22,15.028626441955566
|
||
|
|
MRK,1993-09-23,15.207537651062012
|
||
|
|
MRK,1993-09-24,15.088262557983398
|
||
|
|
MRK,1993-09-27,14.909351348876953
|
||
|
|
MRK,1993-09-28,14.730439186096191
|
||
|
|
MRK,1993-09-29,14.611164093017578
|
||
|
|
MRK,1993-09-30,14.670802116394043
|
||
|
|
MRK,1993-10-01,14.79007625579834
|
||
|
|
MRK,1993-10-04,14.55152702331543
|
||
|
|
MRK,1993-10-05,14.670802116394043
|
||
|
|
MRK,1993-10-06,14.432251930236816
|
||
|
|
MRK,1993-10-07,14.432251930236816
|
||
|
|
MRK,1993-10-08,14.432251930236816
|
||
|
|
MRK,1993-10-11,14.79007625579834
|
||
|
|
MRK,1993-10-12,14.730439186096191
|
||
|
|
MRK,1993-10-13,14.79007625579834
|
||
|
|
MRK,1993-10-14,14.968989372253418
|
||
|
|
MRK,1993-10-15,14.79007625579834
|
||
|
|
MRK,1993-10-18,15.386449813842773
|
||
|
|
MRK,1993-10-19,15.386449813842773
|
||
|
|
MRK,1993-10-20,15.446087837219238
|
||
|
|
MRK,1993-10-21,15.326812744140625
|
||
|
|
MRK,1993-10-22,15.446087837219238
|
||
|
|
MRK,1993-10-25,15.267175674438477
|
||
|
|
MRK,1993-10-26,15.326812744140625
|
||
|
|
MRK,1993-10-27,15.207537651062012
|
||
|
|
MRK,1993-10-28,15.326812744140625
|
||
|
|
MRK,1993-10-29,15.326812744140625
|
||
|
|
MRK,1993-11-01,15.267175674438477
|
||
|
|
MRK,1993-11-02,15.147900581359863
|
||
|
|
MRK,1993-11-03,15.684637069702148
|
||
|
|
MRK,1993-11-04,15.386449813842773
|
||
|
|
MRK,1993-11-05,15.326812744140625
|
||
|
|
MRK,1993-11-08,15.267175674438477
|
||
|
|
MRK,1993-11-09,15.207537651062012
|
||
|
|
MRK,1993-11-10,15.505724906921387
|
||
|
|
MRK,1993-11-11,15.505724906921387
|
||
|
|
MRK,1993-11-12,15.625
|
||
|
|
MRK,1993-11-15,15.625
|
||
|
|
MRK,1993-11-16,16.1617374420166
|
||
|
|
MRK,1993-11-17,16.22137451171875
|
||
|
|
MRK,1993-11-18,16.519561767578125
|
||
|
|
MRK,1993-11-19,16.75811004638672
|
||
|
|
MRK,1993-11-22,16.042461395263672
|
||
|
|
MRK,1993-11-23,16.340648651123047
|
||
|
|
MRK,1993-11-24,16.459924697875977
|
||
|
|
MRK,1993-11-26,16.459924697875977
|
||
|
|
MRK,1993-11-29,16.1617374420166
|
||
|
|
MRK,1993-11-30,16.340648651123047
|
||
|
|
MRK,1993-12-01,16.22137451171875
|
||
|
|
MRK,1993-12-02,16.042461395263672
|
||
|
|
MRK,1993-12-03,16.22137451171875
|
||
|
|
MRK,1993-12-06,16.340648651123047
|
||
|
|
MRK,1993-12-07,16.2810115814209
|
||
|
|
MRK,1993-12-08,16.10209846496582
|
||
|
|
MRK,1993-12-09,15.803912162780762
|
||
|
|
MRK,1993-12-10,15.744275093078613
|
||
|
|
MRK,1993-12-13,15.684637069702148
|
||
|
|
MRK,1993-12-14,15.565362930297852
|
||
|
|
MRK,1993-12-15,15.684637069702148
|
||
|
|
MRK,1993-12-16,15.803912162780762
|
||
|
|
MRK,1993-12-17,16.042461395263672
|
||
|
|
MRK,1993-12-20,16.1617374420166
|
||
|
|
MRK,1993-12-21,16.22137451171875
|
||
|
|
MRK,1993-12-22,16.2810115814209
|
||
|
|
MRK,1993-12-23,16.340648651123047
|
||
|
|
MRK,1993-12-27,16.817747116088867
|
||
|
|
MRK,1993-12-28,16.817747116088867
|
||
|
|
MRK,1993-12-29,16.75811004638672
|
||
|
|
MRK,1993-12-30,16.579198837280273
|
||
|
|
MRK,1993-12-31,16.400285720825195
|
||
|
|
MRK,1994-01-03,16.817747116088867
|
||
|
|
MRK,1994-01-04,17.175573348999023
|
||
|
|
MRK,1994-01-05,17.771947860717773
|
||
|
|
MRK,1994-01-06,17.4737606048584
|
||
|
|
MRK,1994-01-07,17.712308883666992
|
||
|
|
MRK,1994-01-10,17.891220092773438
|
||
|
|
MRK,1994-01-11,17.712308883666992
|
||
|
|
MRK,1994-01-12,17.4737606048584
|
||
|
|
MRK,1994-01-13,17.4737606048584
|
||
|
|
MRK,1994-01-14,17.414121627807617
|
||
|
|
MRK,1994-01-17,17.414121627807617
|
||
|
|
MRK,1994-01-18,17.4737606048584
|
||
|
|
MRK,1994-01-19,17.115934371948242
|
||
|
|
MRK,1994-01-20,17.056297302246094
|
||
|
|
MRK,1994-01-21,16.75811004638672
|
||
|
|
MRK,1994-01-24,16.579198837280273
|
||
|
|
MRK,1994-01-25,17.056297302246094
|
||
|
|
MRK,1994-01-26,17.115934371948242
|
||
|
|
MRK,1994-01-27,17.056297302246094
|
||
|
|
MRK,1994-01-28,17.175573348999023
|
||
|
|
MRK,1994-01-31,17.414121627807617
|
||
|
|
MRK,1994-02-01,17.29484748840332
|
||
|
|
MRK,1994-02-02,17.35448455810547
|
||
|
|
MRK,1994-02-03,17.414121627807617
|
||
|
|
MRK,1994-02-04,16.75811004638672
|
||
|
|
MRK,1994-02-07,16.75811004638672
|
||
|
|
MRK,1994-02-08,16.459924697875977
|
||
|
|
MRK,1994-02-09,16.638835906982422
|
||
|
|
MRK,1994-02-10,16.638835906982422
|
||
|
|
MRK,1994-02-11,16.638835906982422
|
||
|
|
MRK,1994-02-14,16.10209846496582
|
||
|
|
MRK,1994-02-15,16.10209846496582
|
||
|
|
MRK,1994-02-16,15.803912162780762
|
||
|
|
MRK,1994-02-17,15.803912162780762
|
||
|
|
MRK,1994-02-18,15.684637069702148
|
||
|
|
MRK,1994-02-22,15.565362930297852
|
||
|
|
MRK,1994-02-23,15.505724906921387
|
||
|
|
MRK,1994-02-24,15.207537651062012
|
||
|
|
MRK,1994-02-25,15.386449813842773
|
||
|
|
MRK,1994-02-28,15.446087837219238
|
||
|
|
MRK,1994-03-01,15.267175674438477
|
||
|
|
MRK,1994-03-02,15.267175674438477
|
||
|
|
MRK,1994-03-03,15.028626441955566
|
||
|
|
MRK,1994-03-04,14.79007625579834
|
||
|
|
MRK,1994-03-07,15.267175674438477
|
||
|
|
MRK,1994-03-08,15.147900581359863
|
||
|
|
MRK,1994-03-09,15.446087837219238
|
||
|
|
MRK,1994-03-10,15.207537651062012
|
||
|
|
MRK,1994-03-11,15.326812744140625
|
||
|
|
MRK,1994-03-14,15.267175674438477
|
||
|
|
MRK,1994-03-15,15.088262557983398
|
||
|
|
MRK,1994-03-16,14.909351348876953
|
||
|
|
MRK,1994-03-17,15.028626441955566
|
||
|
|
MRK,1994-03-18,15.147900581359863
|
||
|
|
MRK,1994-03-21,15.267175674438477
|
||
|
|
MRK,1994-03-22,14.55152702331543
|
||
|
|
MRK,1994-03-23,14.372614860534668
|
||
|
|
MRK,1994-03-24,14.432251930236816
|
||
|
|
MRK,1994-03-25,14.372614860534668
|
||
|
|
MRK,1994-03-28,14.491888999938965
|
||
|
|
MRK,1994-03-29,14.372614860534668
|
||
|
|
MRK,1994-03-30,14.074426651000977
|
||
|
|
MRK,1994-03-31,14.19370174407959
|
||
|
|
MRK,1994-04-04,13.895515441894531
|
||
|
|
MRK,1994-04-05,14.372614860534668
|
||
|
|
MRK,1994-04-06,14.134064674377441
|
||
|
|
MRK,1994-04-07,14.19370174407959
|
||
|
|
MRK,1994-04-08,14.312976837158203
|
||
|
|
MRK,1994-04-11,14.134064674377441
|
||
|
|
MRK,1994-04-12,14.134064674377441
|
||
|
|
MRK,1994-04-13,14.014789581298828
|
||
|
|
MRK,1994-04-14,13.835878372192383
|
||
|
|
MRK,1994-04-15,13.537691116333008
|
||
|
|
MRK,1994-04-18,13.71660327911377
|
||
|
|
MRK,1994-04-19,13.537691116333008
|
||
|
|
MRK,1994-04-20,14.014789581298828
|
||
|
|
MRK,1994-04-21,14.730439186096191
|
||
|
|
MRK,1994-04-22,14.79007625579834
|
||
|
|
MRK,1994-04-25,14.730439186096191
|
||
|
|
MRK,1994-04-26,14.79007625579834
|
||
|
|
MRK,1994-04-28,14.372614860534668
|
||
|
|
MRK,1994-04-29,14.134064674377441
|
||
|
|
MRK,1994-05-02,14.849714279174805
|
||
|
|
MRK,1994-05-03,14.611164093017578
|
||
|
|
MRK,1994-05-04,14.372614860534668
|
||
|
|
MRK,1994-05-05,14.312976837158203
|
||
|
|
MRK,1994-05-06,14.372614860534668
|
||
|
|
MRK,1994-05-09,14.253339767456055
|
||
|
|
MRK,1994-05-10,14.611164093017578
|
||
|
|
MRK,1994-05-11,14.253339767456055
|
||
|
|
MRK,1994-05-12,14.432251930236816
|
||
|
|
MRK,1994-05-13,14.432251930236816
|
||
|
|
MRK,1994-05-16,14.611164093017578
|
||
|
|
MRK,1994-05-17,14.79007625579834
|
||
|
|
MRK,1994-05-18,14.611164093017578
|
||
|
|
MRK,1994-05-19,14.55152702331543
|
||
|
|
MRK,1994-05-20,14.432251930236816
|
||
|
|
MRK,1994-05-23,14.432251930236816
|
||
|
|
MRK,1994-05-24,14.730439186096191
|
||
|
|
MRK,1994-05-25,14.670802116394043
|
||
|
|
MRK,1994-05-26,14.611164093017578
|
||
|
|
MRK,1994-05-27,14.55152702331543
|
||
|
|
MRK,1994-05-31,14.55152702331543
|
||
|
|
MRK,1994-06-01,14.491888999938965
|
||
|
|
MRK,1994-06-02,14.432251930236816
|
||
|
|
MRK,1994-06-03,14.79007625579834
|
||
|
|
MRK,1994-06-06,14.730439186096191
|
||
|
|
MRK,1994-06-07,14.79007625579834
|
||
|
|
MRK,1994-06-08,14.670802116394043
|
||
|
|
MRK,1994-06-09,15.147900581359863
|
||
|
|
MRK,1994-06-10,14.909351348876953
|
||
|
|
MRK,1994-06-13,14.909351348876953
|
||
|
|
MRK,1994-06-14,15.028626441955566
|
||
|
|
MRK,1994-06-15,14.968989372253418
|
||
|
|
MRK,1994-06-16,14.849714279174805
|
||
|
|
MRK,1994-06-17,14.670802116394043
|
||
|
|
MRK,1994-06-20,14.730439186096191
|
||
|
|
MRK,1994-06-21,14.79007625579834
|
||
|
|
MRK,1994-06-22,14.55152702331543
|
||
|
|
MRK,1994-06-23,14.55152702331543
|
||
|
|
MRK,1994-06-24,14.372614860534668
|
||
|
|
MRK,1994-06-27,14.432251930236816
|
||
|
|
MRK,1994-06-28,14.372614860534668
|
||
|
|
MRK,1994-06-29,14.372614860534668
|
||
|
|
MRK,1994-06-30,14.19370174407959
|
||
|
|
MRK,1994-07-01,14.253339767456055
|
||
|
|
MRK,1994-07-05,14.312976837158203
|
||
|
|
MRK,1994-07-06,14.312976837158203
|
||
|
|
MRK,1994-07-07,14.253339767456055
|
||
|
|
MRK,1994-07-08,14.074426651000977
|
||
|
|
MRK,1994-07-11,13.895515441894531
|
||
|
|
MRK,1994-07-12,13.895515441894531
|
||
|
|
MRK,1994-07-13,13.955153465270996
|
||
|
|
MRK,1994-07-14,14.134064674377441
|
||
|
|
MRK,1994-07-15,14.074426651000977
|
||
|
|
MRK,1994-07-18,14.19370174407959
|
||
|
|
MRK,1994-07-19,14.134064674377441
|
||
|
|
MRK,1994-07-20,14.014789581298828
|
||
|
|
MRK,1994-07-21,14.074426651000977
|
||
|
|
MRK,1994-07-22,14.134064674377441
|
||
|
|
MRK,1994-07-25,14.312976837158203
|
||
|
|
MRK,1994-07-26,14.19370174407959
|
||
|
|
MRK,1994-07-27,14.134064674377441
|
||
|
|
MRK,1994-07-28,14.19370174407959
|
||
|
|
MRK,1994-07-29,14.134064674377441
|
||
|
|
MRK,1994-08-01,14.134064674377441
|
||
|
|
MRK,1994-08-02,14.432251930236816
|
||
|
|
MRK,1994-08-03,14.253339767456055
|
||
|
|
MRK,1994-08-04,14.312976837158203
|
||
|
|
MRK,1994-08-05,14.253339767456055
|
||
|
|
MRK,1994-08-08,14.55152702331543
|
||
|
|
MRK,1994-08-09,14.730439186096191
|
||
|
|
MRK,1994-08-10,15.386449813842773
|
||
|
|
MRK,1994-08-11,15.267175674438477
|
||
|
|
MRK,1994-08-12,15.386449813842773
|
||
|
|
MRK,1994-08-15,15.803912162780762
|
||
|
|
MRK,1994-08-16,16.1617374420166
|
||
|
|
MRK,1994-08-17,16.22137451171875
|
||
|
|
MRK,1994-08-18,16.10209846496582
|
||
|
|
MRK,1994-08-19,16.2810115814209
|
||
|
|
MRK,1994-08-22,16.10209846496582
|
||
|
|
MRK,1994-08-23,16.042461395263672
|
||
|
|
MRK,1994-08-24,15.923187255859375
|
||
|
|
MRK,1994-08-25,15.744275093078613
|
||
|
|
MRK,1994-08-26,16.10209846496582
|
||
|
|
MRK,1994-08-29,16.22137451171875
|
||
|
|
MRK,1994-08-30,16.1617374420166
|
||
|
|
MRK,1994-08-31,16.2810115814209
|
||
|
|
MRK,1994-09-01,16.400285720825195
|
||
|
|
MRK,1994-09-02,16.1617374420166
|
||
|
|
MRK,1994-09-06,16.22137451171875
|
||
|
|
MRK,1994-09-07,16.22137451171875
|
||
|
|
MRK,1994-09-08,16.22137451171875
|
||
|
|
MRK,1994-09-09,16.042461395263672
|
||
|
|
MRK,1994-09-12,16.042461395263672
|
||
|
|
MRK,1994-09-13,16.042461395263672
|
||
|
|
MRK,1994-09-14,16.10209846496582
|
||
|
|
MRK,1994-09-15,16.340648651123047
|
||
|
|
MRK,1994-09-16,16.2810115814209
|
||
|
|
MRK,1994-09-19,16.519561767578125
|
||
|
|
MRK,1994-09-20,16.400285720825195
|
||
|
|
MRK,1994-09-21,16.519561767578125
|
||
|
|
MRK,1994-09-22,16.400285720825195
|
||
|
|
MRK,1994-09-23,16.519561767578125
|
||
|
|
MRK,1994-09-26,16.638835906982422
|
||
|
|
MRK,1994-09-27,17.175573348999023
|
||
|
|
MRK,1994-09-28,16.996660232543945
|
||
|
|
MRK,1994-09-29,16.817747116088867
|
||
|
|
MRK,1994-09-30,16.996660232543945
|
||
|
|
MRK,1994-10-03,17.414121627807617
|
||
|
|
MRK,1994-10-04,17.35448455810547
|
||
|
|
MRK,1994-10-05,17.175573348999023
|
||
|
|
MRK,1994-10-06,17.056297302246094
|
||
|
|
MRK,1994-10-07,17.235210418701172
|
||
|
|
MRK,1994-10-10,17.175573348999023
|
||
|
|
MRK,1994-10-11,17.414121627807617
|
||
|
|
MRK,1994-10-12,17.652671813964844
|
||
|
|
MRK,1994-10-13,17.4737606048584
|
||
|
|
MRK,1994-10-14,17.29484748840332
|
||
|
|
MRK,1994-10-17,17.235210418701172
|
||
|
|
MRK,1994-10-18,16.937023162841797
|
||
|
|
MRK,1994-10-19,16.937023162841797
|
||
|
|
MRK,1994-10-20,17.175573348999023
|
||
|
|
MRK,1994-10-21,16.937023162841797
|
||
|
|
MRK,1994-10-24,16.638835906982422
|
||
|
|
MRK,1994-10-25,16.459924697875977
|
||
|
|
MRK,1994-10-26,16.459924697875977
|
||
|
|
MRK,1994-10-27,16.937023162841797
|
||
|
|
MRK,1994-10-28,17.175573348999023
|
||
|
|
MRK,1994-10-31,16.996660232543945
|
||
|
|
MRK,1994-11-01,17.056297302246094
|
||
|
|
MRK,1994-11-02,16.75811004638672
|
||
|
|
MRK,1994-11-03,16.817747116088867
|
||
|
|
MRK,1994-11-04,16.75811004638672
|
||
|
|
MRK,1994-11-07,16.817747116088867
|
||
|
|
MRK,1994-11-08,17.056297302246094
|
||
|
|
MRK,1994-11-09,17.533397674560547
|
||
|
|
MRK,1994-11-10,17.712308883666992
|
||
|
|
MRK,1994-11-11,17.533397674560547
|
||
|
|
MRK,1994-11-14,17.771947860717773
|
||
|
|
MRK,1994-11-15,17.4737606048584
|
||
|
|
MRK,1994-11-16,17.652671813964844
|
||
|
|
MRK,1994-11-17,17.652671813964844
|
||
|
|
MRK,1994-11-18,18.010496139526367
|
||
|
|
MRK,1994-11-21,17.652671813964844
|
||
|
|
MRK,1994-11-22,17.056297302246094
|
||
|
|
MRK,1994-11-23,17.115934371948242
|
||
|
|
MRK,1994-11-25,17.4737606048584
|
||
|
|
MRK,1994-11-28,17.712308883666992
|
||
|
|
MRK,1994-11-29,17.771947860717773
|
||
|
|
MRK,1994-11-30,17.771947860717773
|
||
|
|
MRK,1994-12-01,17.712308883666992
|
||
|
|
MRK,1994-12-02,18.010496139526367
|
||
|
|
MRK,1994-12-05,17.95085906982422
|
||
|
|
MRK,1994-12-06,17.95085906982422
|
||
|
|
MRK,1994-12-07,17.95085906982422
|
||
|
|
MRK,1994-12-08,17.533397674560547
|
||
|
|
MRK,1994-12-09,17.771947860717773
|
||
|
|
MRK,1994-12-12,18.010496139526367
|
||
|
|
MRK,1994-12-13,18.010496139526367
|
||
|
|
MRK,1994-12-14,18.010496139526367
|
||
|
|
MRK,1994-12-15,18.010496139526367
|
||
|
|
MRK,1994-12-16,18.249046325683594
|
||
|
|
MRK,1994-12-19,18.249046325683594
|
||
|
|
MRK,1994-12-20,18.42795753479004
|
||
|
|
MRK,1994-12-21,18.666507720947266
|
||
|
|
MRK,1994-12-22,18.54723358154297
|
||
|
|
MRK,1994-12-23,18.726144790649414
|
||
|
|
MRK,1994-12-27,18.785781860351562
|
||
|
|
MRK,1994-12-28,18.606870651245117
|
||
|
|
MRK,1994-12-29,18.42795753479004
|
||
|
|
MRK,1994-12-30,18.189407348632812
|
||
|
|
MRK,1995-01-03,18.249046325683594
|
||
|
|
MRK,1995-01-04,18.189407348632812
|
||
|
|
MRK,1995-01-05,18.010496139526367
|
||
|
|
MRK,1995-01-06,17.891220092773438
|
||
|
|
MRK,1995-01-09,17.533397674560547
|
||
|
|
MRK,1995-01-10,17.414121627807617
|
||
|
|
MRK,1995-01-11,17.891220092773438
|
||
|
|
MRK,1995-01-12,17.593034744262695
|
||
|
|
MRK,1995-01-13,18.070133209228516
|
||
|
|
MRK,1995-01-16,18.249046325683594
|
||
|
|
MRK,1995-01-17,18.36832046508789
|
||
|
|
MRK,1995-01-18,18.36832046508789
|
||
|
|
MRK,1995-01-19,18.189407348632812
|
||
|
|
MRK,1995-01-20,18.010496139526367
|
||
|
|
MRK,1995-01-23,18.070133209228516
|
||
|
|
MRK,1995-01-24,18.010496139526367
|
||
|
|
MRK,1995-01-25,18.189407348632812
|
||
|
|
MRK,1995-01-26,18.42795753479004
|
||
|
|
MRK,1995-01-27,18.487594604492188
|
||
|
|
MRK,1995-01-30,18.666507720947266
|
||
|
|
MRK,1995-01-31,19.203243255615234
|
||
|
|
MRK,1995-02-01,18.96469497680664
|
||
|
|
MRK,1995-02-02,18.96469497680664
|
||
|
|
MRK,1995-02-03,18.96469497680664
|
||
|
|
MRK,1995-02-06,19.322519302368164
|
||
|
|
MRK,1995-02-07,19.083969116210938
|
||
|
|
MRK,1995-02-08,19.143606185913086
|
||
|
|
MRK,1995-02-09,19.262882232666016
|
||
|
|
MRK,1995-02-10,19.262882232666016
|
||
|
|
MRK,1995-02-13,19.143606185913086
|
||
|
|
MRK,1995-02-14,19.143606185913086
|
||
|
|
MRK,1995-02-15,19.382156372070312
|
||
|
|
MRK,1995-02-16,19.322519302368164
|
||
|
|
MRK,1995-02-17,19.739980697631836
|
||
|
|
MRK,1995-02-21,19.859256744384766
|
||
|
|
MRK,1995-02-22,19.918893814086914
|
||
|
|
MRK,1995-02-23,20.336355209350586
|
||
|
|
MRK,1995-02-24,20.217079162597656
|
||
|
|
MRK,1995-02-27,20.03816795349121
|
||
|
|
MRK,1995-02-28,20.217079162597656
|
||
|
|
MRK,1995-03-01,20.217079162597656
|
||
|
|
MRK,1995-03-02,20.157442092895508
|
||
|
|
MRK,1995-03-03,19.859256744384766
|
||
|
|
MRK,1995-03-06,20.276718139648438
|
||
|
|
MRK,1995-03-07,20.157442092895508
|
||
|
|
MRK,1995-03-08,20.09780502319336
|
||
|
|
MRK,1995-03-09,19.978530883789062
|
||
|
|
MRK,1995-03-10,19.978530883789062
|
||
|
|
MRK,1995-03-13,20.03816795349121
|
||
|
|
MRK,1995-03-14,20.276718139648438
|
||
|
|
MRK,1995-03-15,20.455629348754883
|
||
|
|
MRK,1995-03-16,20.63454246520996
|
||
|
|
MRK,1995-03-17,20.992366790771484
|
||
|
|
MRK,1995-03-20,21.290552139282227
|
||
|
|
MRK,1995-03-21,21.290552139282227
|
||
|
|
MRK,1995-03-22,21.11164093017578
|
||
|
|
MRK,1995-03-23,20.992366790771484
|
||
|
|
MRK,1995-03-24,20.813453674316406
|
||
|
|
MRK,1995-03-27,20.574905395507812
|
||
|
|
MRK,1995-03-28,20.753816604614258
|
||
|
|
MRK,1995-03-29,20.63454246520996
|
||
|
|
MRK,1995-03-30,20.03816795349121
|
||
|
|
MRK,1995-03-31,20.336355209350586
|
||
|
|
MRK,1995-04-03,20.753816604614258
|
||
|
|
MRK,1995-04-04,20.69417953491211
|
||
|
|
MRK,1995-04-05,20.574905395507812
|
||
|
|
MRK,1995-04-06,20.574905395507812
|
||
|
|
MRK,1995-04-07,20.455629348754883
|
||
|
|
MRK,1995-04-10,20.455629348754883
|
||
|
|
MRK,1995-04-11,20.51526641845703
|
||
|
|
MRK,1995-04-12,20.455629348754883
|
||
|
|
MRK,1995-04-13,20.574905395507812
|
||
|
|
MRK,1995-04-17,20.69417953491211
|
||
|
|
MRK,1995-04-18,20.51526641845703
|
||
|
|
MRK,1995-04-19,20.09780502319336
|
||
|
|
MRK,1995-04-20,19.978530883789062
|
||
|
|
MRK,1995-04-21,20.455629348754883
|
||
|
|
MRK,1995-04-24,20.69417953491211
|
||
|
|
MRK,1995-04-25,20.395992279052734
|
||
|
|
MRK,1995-04-26,20.455629348754883
|
||
|
|
MRK,1995-04-27,20.336355209350586
|
||
|
|
MRK,1995-04-28,20.455629348754883
|
||
|
|
MRK,1995-05-01,20.574905395507812
|
||
|
|
MRK,1995-05-02,20.51526641845703
|
||
|
|
MRK,1995-05-03,20.992366790771484
|
||
|
|
MRK,1995-05-04,21.11164093017578
|
||
|
|
MRK,1995-05-05,21.230915069580078
|
||
|
|
MRK,1995-05-08,21.11164093017578
|
||
|
|
MRK,1995-05-09,21.052003860473633
|
||
|
|
MRK,1995-05-10,20.51526641845703
|
||
|
|
MRK,1995-05-11,20.574905395507812
|
||
|
|
MRK,1995-05-12,20.217079162597656
|
||
|
|
MRK,1995-05-15,20.09780502319336
|
||
|
|
MRK,1995-05-16,20.157442092895508
|
||
|
|
MRK,1995-05-17,19.918893814086914
|
||
|
|
MRK,1995-05-18,19.680343627929688
|
||
|
|
MRK,1995-05-19,20.03816795349121
|
||
|
|
MRK,1995-05-22,20.276718139648438
|
||
|
|
MRK,1995-05-23,20.395992279052734
|
||
|
|
MRK,1995-05-24,21.230915069580078
|
||
|
|
MRK,1995-05-25,21.70801544189453
|
||
|
|
MRK,1995-05-26,21.529102325439453
|
||
|
|
MRK,1995-05-30,21.5887393951416
|
||
|
|
MRK,1995-05-31,22.423664093017578
|
||
|
|
MRK,1995-06-01,22.542938232421875
|
||
|
|
MRK,1995-06-02,22.602575302124023
|
||
|
|
MRK,1995-06-05,23.49713706970215
|
||
|
|
MRK,1995-06-06,23.735687255859375
|
||
|
|
MRK,1995-06-07,23.198949813842773
|
||
|
|
MRK,1995-06-08,23.079675674438477
|
||
|
|
MRK,1995-06-09,22.662214279174805
|
||
|
|
MRK,1995-06-12,22.96040153503418
|
||
|
|
MRK,1995-06-13,23.079675674438477
|
||
|
|
MRK,1995-06-14,22.96040153503418
|
||
|
|
MRK,1995-06-15,23.079675674438477
|
||
|
|
MRK,1995-06-16,23.258588790893555
|
||
|
|
MRK,1995-06-19,23.139312744140625
|
||
|
|
MRK,1995-06-20,22.9007625579834
|
||
|
|
MRK,1995-06-21,23.4375
|
||
|
|
MRK,1995-06-22,23.795324325561523
|
||
|
|
MRK,1995-06-23,23.735687255859375
|
||
|
|
MRK,1995-06-26,23.49713706970215
|
||
|
|
MRK,1995-06-27,23.198949813842773
|
||
|
|
MRK,1995-06-28,23.676050186157227
|
||
|
|
MRK,1995-06-29,23.735687255859375
|
||
|
|
MRK,1995-06-30,23.4375
|
||
|
|
MRK,1995-07-03,23.676050186157227
|
||
|
|
MRK,1995-07-05,23.556774139404297
|
||
|
|
MRK,1995-07-06,23.258588790893555
|
||
|
|
MRK,1995-07-07,22.721851348876953
|
||
|
|
MRK,1995-07-10,23.37786293029785
|
||
|
|
MRK,1995-07-11,23.616411209106445
|
||
|
|
MRK,1995-07-12,23.616411209106445
|
||
|
|
MRK,1995-07-13,24.272424697875977
|
||
|
|
MRK,1995-07-14,24.153148651123047
|
||
|
|
MRK,1995-07-17,24.0935115814209
|
||
|
|
MRK,1995-07-18,24.212785720825195
|
||
|
|
MRK,1995-07-19,24.0935115814209
|
||
|
|
MRK,1995-07-20,23.735687255859375
|
||
|
|
MRK,1995-07-21,23.854961395263672
|
||
|
|
MRK,1995-07-24,23.795324325561523
|
||
|
|
MRK,1995-07-25,23.795324325561523
|
||
|
|
MRK,1995-07-26,23.854961395263672
|
||
|
|
MRK,1995-07-27,24.272424697875977
|
||
|
|
MRK,1995-07-28,24.57061004638672
|
||
|
|
MRK,1995-07-31,24.630247116088867
|
||
|
|
MRK,1995-08-01,24.809160232543945
|
||
|
|
MRK,1995-08-02,24.689884185791016
|
||
|
|
MRK,1995-08-03,24.332061767578125
|
||
|
|
MRK,1995-08-04,24.51097297668457
|
||
|
|
MRK,1995-08-07,24.272424697875977
|
||
|
|
MRK,1995-08-08,23.9742374420166
|
||
|
|
MRK,1995-08-09,24.391698837280273
|
||
|
|
MRK,1995-08-10,24.0935115814209
|
||
|
|
MRK,1995-08-11,23.91459846496582
|
||
|
|
MRK,1995-08-14,24.272424697875977
|
||
|
|
MRK,1995-08-15,23.854961395263672
|
||
|
|
MRK,1995-08-16,23.616411209106445
|
||
|
|
MRK,1995-08-17,23.4375
|
||
|
|
MRK,1995-08-18,23.37786293029785
|
||
|
|
MRK,1995-08-21,23.49713706970215
|
||
|
|
MRK,1995-08-22,23.616411209106445
|
||
|
|
MRK,1995-08-23,23.854961395263672
|
||
|
|
MRK,1995-08-24,24.153148651123047
|
||
|
|
MRK,1995-08-25,24.0935115814209
|
||
|
|
MRK,1995-08-28,23.854961395263672
|
||
|
|
MRK,1995-08-29,23.795324325561523
|
||
|
|
MRK,1995-08-30,23.854961395263672
|
||
|
|
MRK,1995-08-31,23.795324325561523
|
||
|
|
MRK,1995-09-01,23.9742374420166
|
||
|
|
MRK,1995-09-05,24.153148651123047
|
||
|
|
MRK,1995-09-06,24.391698837280273
|
||
|
|
MRK,1995-09-07,24.57061004638672
|
||
|
|
MRK,1995-09-08,24.689884185791016
|
||
|
|
MRK,1995-09-11,24.868797302246094
|
||
|
|
MRK,1995-09-12,24.749523162841797
|
||
|
|
MRK,1995-09-13,24.809160232543945
|
||
|
|
MRK,1995-09-14,25.047710418701172
|
||
|
|
MRK,1995-09-15,25.345897674560547
|
||
|
|
MRK,1995-09-18,25.882633209228516
|
||
|
|
MRK,1995-09-19,25.703720092773438
|
||
|
|
MRK,1995-09-20,26.24045753479004
|
||
|
|
MRK,1995-09-21,26.956106185913086
|
||
|
|
MRK,1995-09-22,27.43320655822754
|
||
|
|
MRK,1995-09-25,27.25429344177246
|
||
|
|
MRK,1995-09-26,27.37356948852539
|
||
|
|
MRK,1995-09-27,27.135019302368164
|
||
|
|
MRK,1995-09-28,26.896469116210938
|
||
|
|
MRK,1995-09-29,26.717557907104492
|
||
|
|
MRK,1995-10-02,27.135019302368164
|
||
|
|
MRK,1995-10-03,27.671756744384766
|
||
|
|
MRK,1995-10-04,28.268129348754883
|
||
|
|
MRK,1995-10-05,28.387405395507812
|
||
|
|
MRK,1995-10-06,28.44704246520996
|
||
|
|
MRK,1995-10-09,27.91030502319336
|
||
|
|
MRK,1995-10-10,28.50667953491211
|
||
|
|
MRK,1995-10-11,28.625953674316406
|
||
|
|
MRK,1995-10-12,28.566316604614258
|
||
|
|
MRK,1995-10-13,28.566316604614258
|
||
|
|
MRK,1995-10-16,28.387405395507812
|
||
|
|
MRK,1995-10-17,28.148855209350586
|
||
|
|
MRK,1995-10-18,28.44704246520996
|
||
|
|
MRK,1995-10-19,28.625953674316406
|
||
|
|
MRK,1995-10-20,28.625953674316406
|
||
|
|
MRK,1995-10-23,28.387405395507812
|
||
|
|
MRK,1995-10-24,28.804866790771484
|
||
|
|
MRK,1995-10-25,28.745229721069336
|
||
|
|
MRK,1995-10-26,28.625953674316406
|
||
|
|
MRK,1995-10-27,27.791030883789062
|
||
|
|
MRK,1995-10-30,27.612117767333984
|
||
|
|
MRK,1995-10-31,27.43320655822754
|
||
|
|
MRK,1995-11-01,27.194656372070312
|
||
|
|
MRK,1995-11-02,26.956106185913086
|
||
|
|
MRK,1995-11-03,27.135019302368164
|
||
|
|
MRK,1995-11-06,26.896469116210938
|
||
|
|
MRK,1995-11-07,27.552480697631836
|
||
|
|
MRK,1995-11-08,27.91030502319336
|
||
|
|
MRK,1995-11-09,27.85066795349121
|
||
|
|
MRK,1995-11-10,27.791030883789062
|
||
|
|
MRK,1995-11-13,27.91030502319336
|
||
|
|
MRK,1995-11-14,28.268129348754883
|
||
|
|
MRK,1995-11-15,28.625953674316406
|
||
|
|
MRK,1995-11-16,28.566316604614258
|
||
|
|
MRK,1995-11-17,28.44704246520996
|
||
|
|
MRK,1995-11-20,28.32776641845703
|
||
|
|
MRK,1995-11-21,28.32776641845703
|
||
|
|
MRK,1995-11-22,28.148855209350586
|
||
|
|
MRK,1995-11-24,28.029579162597656
|
||
|
|
MRK,1995-11-27,27.969942092895508
|
||
|
|
MRK,1995-11-28,28.387405395507812
|
||
|
|
MRK,1995-11-29,29.043415069580078
|
||
|
|
MRK,1995-11-30,29.52051544189453
|
||
|
|
MRK,1995-12-01,29.4012393951416
|
||
|
|
MRK,1995-12-04,29.58015251159668
|
||
|
|
MRK,1995-12-05,30.236164093017578
|
||
|
|
MRK,1995-12-06,30.415075302124023
|
||
|
|
MRK,1995-12-07,30.236164093017578
|
||
|
|
MRK,1995-12-08,30.295801162719727
|
||
|
|
MRK,1995-12-11,30.17652702331543
|
||
|
|
MRK,1995-12-12,30.17652702331543
|
||
|
|
MRK,1995-12-13,31.071088790893555
|
||
|
|
MRK,1995-12-14,31.9060115814209
|
||
|
|
MRK,1995-12-15,31.369274139404297
|
||
|
|
MRK,1995-12-18,30.951812744140625
|
||
|
|
MRK,1995-12-19,30.355438232421875
|
||
|
|
MRK,1995-12-20,30.11688995361328
|
||
|
|
MRK,1995-12-21,31.011449813842773
|
||
|
|
MRK,1995-12-22,31.011449813842773
|
||
|
|
MRK,1995-12-26,31.7867374420166
|
||
|
|
MRK,1995-12-27,30.951812744140625
|
||
|
|
MRK,1995-12-28,31.548187255859375
|
||
|
|
MRK,1995-12-29,31.30963706970215
|
||
|
|
MRK,1996-01-02,30.65362548828125
|
||
|
|
MRK,1996-01-03,30.236164093017578
|
||
|
|
MRK,1996-01-04,30.415075302124023
|
||
|
|
MRK,1996-01-05,30.057252883911133
|
||
|
|
MRK,1996-01-08,30.474714279174805
|
||
|
|
MRK,1996-01-09,30.295801162719727
|
||
|
|
MRK,1996-01-10,29.222328186035156
|
||
|
|
MRK,1996-01-11,29.341602325439453
|
||
|
|
MRK,1996-01-12,29.639789581298828
|
||
|
|
MRK,1996-01-15,30.355438232421875
|
||
|
|
MRK,1996-01-16,30.892175674438477
|
||
|
|
MRK,1996-01-17,31.25
|
||
|
|
MRK,1996-01-18,31.130725860595703
|
||
|
|
MRK,1996-01-19,31.25
|
||
|
|
MRK,1996-01-22,31.607824325561523
|
||
|
|
MRK,1996-01-23,31.9060115814209
|
||
|
|
MRK,1996-01-24,32.38311004638672
|
||
|
|
MRK,1996-01-25,31.9060115814209
|
||
|
|
MRK,1996-01-26,32.38311004638672
|
||
|
|
MRK,1996-01-29,32.86021041870117
|
||
|
|
MRK,1996-01-30,33.45658493041992
|
||
|
|
MRK,1996-01-31,33.45658493041992
|
||
|
|
MRK,1996-02-01,33.39694595336914
|
||
|
|
MRK,1996-02-02,33.098758697509766
|
||
|
|
MRK,1996-02-05,32.97948455810547
|
||
|
|
MRK,1996-02-06,32.144561767578125
|
||
|
|
MRK,1996-02-07,32.91984558105469
|
||
|
|
MRK,1996-02-08,33.39694595336914
|
||
|
|
MRK,1996-02-09,33.39694595336914
|
||
|
|
MRK,1996-02-12,33.695133209228516
|
||
|
|
MRK,1996-02-13,33.57585906982422
|
||
|
|
MRK,1996-02-14,33.695133209228516
|
||
|
|
MRK,1996-02-15,33.21803283691406
|
||
|
|
MRK,1996-02-16,32.80057144165039
|
||
|
|
MRK,1996-02-20,31.72709846496582
|
||
|
|
MRK,1996-02-21,31.84637451171875
|
||
|
|
MRK,1996-02-22,32.084922790527344
|
||
|
|
MRK,1996-02-23,32.084922790527344
|
||
|
|
MRK,1996-02-26,31.428911209106445
|
||
|
|
MRK,1996-02-27,31.071088790893555
|
||
|
|
MRK,1996-02-28,31.428911209106445
|
||
|
|
MRK,1996-02-29,31.607824325561523
|
||
|
|
MRK,1996-03-01,32.144561767578125
|
||
|
|
MRK,1996-03-04,32.62165832519531
|
||
|
|
MRK,1996-03-05,32.86021041870117
|
||
|
|
MRK,1996-03-06,31.607824325561523
|
||
|
|
MRK,1996-03-07,31.965648651123047
|
||
|
|
MRK,1996-03-08,29.103052139282227
|
||
|
|
MRK,1996-03-11,30.951812744140625
|
||
|
|
MRK,1996-03-12,30.11688995361328
|
||
|
|
MRK,1996-03-13,29.4012393951416
|
||
|
|
MRK,1996-03-14,29.58015251159668
|
||
|
|
MRK,1996-03-15,29.639789581298828
|
||
|
|
MRK,1996-03-18,29.937976837158203
|
||
|
|
MRK,1996-03-19,29.639789581298828
|
||
|
|
MRK,1996-03-20,30.057252883911133
|
||
|
|
MRK,1996-03-21,31.25
|
||
|
|
MRK,1996-03-22,30.295801162719727
|
||
|
|
MRK,1996-03-25,29.818702697753906
|
||
|
|
MRK,1996-03-26,30.5939884185791
|
||
|
|
MRK,1996-03-27,30.11688995361328
|
||
|
|
MRK,1996-03-28,30.057252883911133
|
||
|
|
MRK,1996-03-29,29.699426651000977
|
||
|
|
MRK,1996-04-01,30.236164093017578
|
||
|
|
MRK,1996-04-02,30.295801162719727
|
||
|
|
MRK,1996-04-03,30.295801162719727
|
||
|
|
MRK,1996-04-04,30.474714279174805
|
||
|
|
MRK,1996-04-08,29.52051544189453
|
||
|
|
MRK,1996-04-09,29.162691116333008
|
||
|
|
MRK,1996-04-10,28.029579162597656
|
||
|
|
MRK,1996-04-11,28.32776641845703
|
||
|
|
MRK,1996-04-12,28.92414093017578
|
||
|
|
MRK,1996-04-15,28.685592651367188
|
||
|
|
MRK,1996-04-16,28.625953674316406
|
||
|
|
MRK,1996-04-17,28.745229721069336
|
||
|
|
MRK,1996-04-18,29.281965255737305
|
||
|
|
MRK,1996-04-19,29.52051544189453
|
||
|
|
MRK,1996-04-22,29.4012393951416
|
||
|
|
MRK,1996-04-23,29.460878372192383
|
||
|
|
MRK,1996-04-24,28.804866790771484
|
||
|
|
MRK,1996-04-25,28.685592651367188
|
||
|
|
MRK,1996-04-26,28.625953674316406
|
||
|
|
MRK,1996-04-29,28.983779907226562
|
||
|
|
MRK,1996-04-30,28.864503860473633
|
||
|
|
MRK,1996-05-01,28.92414093017578
|
||
|
|
MRK,1996-05-02,28.029579162597656
|
||
|
|
MRK,1996-05-03,27.791030883789062
|
||
|
|
MRK,1996-05-06,27.194656372070312
|
||
|
|
MRK,1996-05-07,27.552480697631836
|
||
|
|
MRK,1996-05-08,28.32776641845703
|
||
|
|
MRK,1996-05-09,27.85066795349121
|
||
|
|
MRK,1996-05-10,28.32776641845703
|
||
|
|
MRK,1996-05-13,28.625953674316406
|
||
|
|
MRK,1996-05-14,28.92414093017578
|
||
|
|
MRK,1996-05-15,29.281965255737305
|
||
|
|
MRK,1996-05-16,29.639789581298828
|
||
|
|
MRK,1996-05-17,30.355438232421875
|
||
|
|
MRK,1996-05-20,30.295801162719727
|
||
|
|
MRK,1996-05-21,30.11688995361328
|
||
|
|
MRK,1996-05-22,30.11688995361328
|
||
|
|
MRK,1996-05-23,30.236164093017578
|
||
|
|
MRK,1996-05-24,30.77290153503418
|
||
|
|
MRK,1996-05-28,30.355438232421875
|
||
|
|
MRK,1996-05-29,30.415075302124023
|
||
|
|
MRK,1996-05-30,31.011449813842773
|
||
|
|
MRK,1996-05-31,30.832538604736328
|
||
|
|
MRK,1996-06-03,30.892175674438477
|
||
|
|
MRK,1996-06-04,31.071088790893555
|
||
|
|
MRK,1996-06-05,31.548187255859375
|
||
|
|
MRK,1996-06-06,30.832538604736328
|
||
|
|
MRK,1996-06-07,31.130725860595703
|
||
|
|
MRK,1996-06-10,31.130725860595703
|
||
|
|
MRK,1996-06-11,30.534351348876953
|
||
|
|
MRK,1996-06-12,30.415075302124023
|
||
|
|
MRK,1996-06-13,30.7132625579834
|
||
|
|
MRK,1996-06-14,30.534351348876953
|
||
|
|
MRK,1996-06-17,30.355438232421875
|
||
|
|
MRK,1996-06-18,30.295801162719727
|
||
|
|
MRK,1996-06-19,30.474714279174805
|
||
|
|
MRK,1996-06-20,31.011449813842773
|
||
|
|
MRK,1996-06-21,31.071088790893555
|
||
|
|
MRK,1996-06-24,30.5939884185791
|
||
|
|
MRK,1996-06-25,31.011449813842773
|
||
|
|
MRK,1996-06-26,31.011449813842773
|
||
|
|
MRK,1996-06-27,31.25
|
||
|
|
MRK,1996-06-28,30.832538604736328
|
||
|
|
MRK,1996-07-01,31.548187255859375
|
||
|
|
MRK,1996-07-02,31.488550186157227
|
||
|
|
MRK,1996-07-03,31.488550186157227
|
||
|
|
MRK,1996-07-05,30.7132625579834
|
||
|
|
MRK,1996-07-08,30.951812744140625
|
||
|
|
MRK,1996-07-09,30.832538604736328
|
||
|
|
MRK,1996-07-10,31.011449813842773
|
||
|
|
MRK,1996-07-11,30.5939884185791
|
||
|
|
MRK,1996-07-12,30.251073837280273
|
||
|
|
MRK,1996-07-15,29.699426651000977
|
||
|
|
MRK,1996-07-16,29.162691116333008
|
||
|
|
MRK,1996-07-17,29.937976837158203
|
||
|
|
MRK,1996-07-18,30.7132625579834
|
||
|
|
MRK,1996-07-19,30.832538604736328
|
||
|
|
MRK,1996-07-22,31.30963706970215
|
||
|
|
MRK,1996-07-23,30.355438232421875
|
||
|
|
MRK,1996-07-24,30.832538604736328
|
||
|
|
MRK,1996-07-25,30.474714279174805
|
||
|
|
MRK,1996-07-26,30.65362548828125
|
||
|
|
MRK,1996-07-29,30.236164093017578
|
||
|
|
MRK,1996-07-30,30.534351348876953
|
||
|
|
MRK,1996-07-31,30.65362548828125
|
||
|
|
MRK,1996-08-01,31.428911209106445
|
||
|
|
MRK,1996-08-02,31.72709846496582
|
||
|
|
MRK,1996-08-05,31.7867374420166
|
||
|
|
MRK,1996-08-06,32.084922790527344
|
||
|
|
MRK,1996-08-07,31.9060115814209
|
||
|
|
MRK,1996-08-08,31.9060115814209
|
||
|
|
MRK,1996-08-09,32.20419692993164
|
||
|
|
MRK,1996-08-12,33.098758697509766
|
||
|
|
MRK,1996-08-13,32.97948455810547
|
||
|
|
MRK,1996-08-14,32.681297302246094
|
||
|
|
MRK,1996-08-15,32.97948455810547
|
||
|
|
MRK,1996-08-16,33.03912353515625
|
||
|
|
MRK,1996-08-19,33.098758697509766
|
||
|
|
MRK,1996-08-20,32.80057144165039
|
||
|
|
MRK,1996-08-21,32.80057144165039
|
||
|
|
MRK,1996-08-22,32.86021041870117
|
||
|
|
MRK,1996-08-23,32.38311004638672
|
||
|
|
MRK,1996-08-26,31.965648651123047
|
||
|
|
MRK,1996-08-27,32.084922790527344
|
||
|
|
MRK,1996-08-28,32.3234748840332
|
||
|
|
MRK,1996-08-29,31.72709846496582
|
||
|
|
MRK,1996-08-30,31.30963706970215
|
||
|
|
MRK,1996-09-03,31.071088790893555
|
||
|
|
MRK,1996-09-04,31.30963706970215
|
||
|
|
MRK,1996-09-05,31.25
|
||
|
|
MRK,1996-09-06,30.951812744140625
|
||
|
|
MRK,1996-09-09,31.72709846496582
|
||
|
|
MRK,1996-09-10,31.965648651123047
|
||
|
|
MRK,1996-09-11,31.965648651123047
|
||
|
|
MRK,1996-09-12,32.084922790527344
|
||
|
|
MRK,1996-09-13,32.38311004638672
|
||
|
|
MRK,1996-09-16,32.502384185791016
|
||
|
|
MRK,1996-09-17,32.62165832519531
|
||
|
|
MRK,1996-09-18,32.62165832519531
|
||
|
|
MRK,1996-09-19,32.681297302246094
|
||
|
|
MRK,1996-09-20,32.740936279296875
|
||
|
|
MRK,1996-09-23,33.098758697509766
|
||
|
|
MRK,1996-09-24,32.97948455810547
|
||
|
|
MRK,1996-09-25,32.86021041870117
|
||
|
|
MRK,1996-09-26,33.7547721862793
|
||
|
|
MRK,1996-09-27,33.51622009277344
|
||
|
|
MRK,1996-09-30,33.57585906982422
|
||
|
|
MRK,1996-10-01,33.874046325683594
|
||
|
|
MRK,1996-10-02,33.635494232177734
|
||
|
|
MRK,1996-10-03,33.99332046508789
|
||
|
|
MRK,1996-10-04,33.99332046508789
|
||
|
|
MRK,1996-10-07,33.57585906982422
|
||
|
|
MRK,1996-10-08,34.11259460449219
|
||
|
|
MRK,1996-10-09,33.635494232177734
|
||
|
|
MRK,1996-10-10,33.21803283691406
|
||
|
|
MRK,1996-10-11,33.337310791015625
|
||
|
|
MRK,1996-10-14,34.17223358154297
|
||
|
|
MRK,1996-10-15,33.99332046508789
|
||
|
|
MRK,1996-10-16,34.35114669799805
|
||
|
|
MRK,1996-10-17,35.72280502319336
|
||
|
|
MRK,1996-10-18,35.96135330200195
|
||
|
|
MRK,1996-10-21,35.78244400024414
|
||
|
|
MRK,1996-10-22,36.080631256103516
|
||
|
|
MRK,1996-10-23,36.19990539550781
|
||
|
|
MRK,1996-10-24,35.842079162597656
|
||
|
|
MRK,1996-10-25,34.94751739501953
|
||
|
|
MRK,1996-10-28,34.76860809326172
|
||
|
|
MRK,1996-10-29,35.245704650878906
|
||
|
|
MRK,1996-10-30,35.00715637207031
|
||
|
|
MRK,1996-10-31,35.245704650878906
|
||
|
|
MRK,1996-11-01,35.30534362792969
|
||
|
|
MRK,1996-11-04,35.96135330200195
|
||
|
|
MRK,1996-11-05,36.020992279052734
|
||
|
|
MRK,1996-11-06,37.69084167480469
|
||
|
|
MRK,1996-11-07,37.810115814208984
|
||
|
|
MRK,1996-11-08,38.406490325927734
|
||
|
|
MRK,1996-11-11,38.64503860473633
|
||
|
|
MRK,1996-11-12,37.9890251159668
|
||
|
|
MRK,1996-11-13,38.10830307006836
|
||
|
|
MRK,1996-11-14,38.823951721191406
|
||
|
|
MRK,1996-11-15,39.122135162353516
|
||
|
|
MRK,1996-11-18,38.9432258605957
|
||
|
|
MRK,1996-11-19,39.002864837646484
|
||
|
|
MRK,1996-11-20,39.360687255859375
|
||
|
|
MRK,1996-11-21,39.0625
|
||
|
|
MRK,1996-11-22,39.47996139526367
|
||
|
|
MRK,1996-11-25,40.19561004638672
|
||
|
|
MRK,1996-11-26,39.897422790527344
|
||
|
|
MRK,1996-11-27,39.957061767578125
|
||
|
|
MRK,1996-11-29,39.59923553466797
|
||
|
|
MRK,1996-12-02,39.24141311645508
|
||
|
|
MRK,1996-12-03,38.64503860473633
|
||
|
|
MRK,1996-12-04,38.52576446533203
|
||
|
|
MRK,1996-12-05,37.810115814208984
|
||
|
|
MRK,1996-12-06,37.27337646484375
|
||
|
|
MRK,1996-12-09,38.34685134887695
|
||
|
|
MRK,1996-12-10,37.9890251159668
|
||
|
|
MRK,1996-12-11,37.7504768371582
|
||
|
|
MRK,1996-12-12,36.37881851196289
|
||
|
|
MRK,1996-12-13,36.85591506958008
|
||
|
|
MRK,1996-12-16,36.19990539550781
|
||
|
|
MRK,1996-12-17,36.37881851196289
|
||
|
|
MRK,1996-12-18,36.677005767822266
|
||
|
|
MRK,1996-12-19,38.764312744140625
|
||
|
|
MRK,1996-12-20,39.42032241821289
|
||
|
|
MRK,1996-12-23,39.59923553466797
|
||
|
|
MRK,1996-12-24,39.718509674072266
|
||
|
|
MRK,1996-12-26,39.002864837646484
|
||
|
|
MRK,1996-12-27,38.9432258605957
|
||
|
|
MRK,1996-12-30,38.70467758178711
|
||
|
|
MRK,1996-12-31,37.9890251159668
|
||
|
|
MRK,1997-01-02,38.10830307006836
|
||
|
|
MRK,1997-01-03,39.42032241821289
|
||
|
|
MRK,1997-01-06,39.53960037231445
|
||
|
|
MRK,1997-01-07,39.59923553466797
|
||
|
|
MRK,1997-01-08,39.122135162353516
|
||
|
|
MRK,1997-01-09,39.42032241821289
|
||
|
|
MRK,1997-01-10,39.718509674072266
|
||
|
|
MRK,1997-01-13,39.59923553466797
|
||
|
|
MRK,1997-01-14,40.07633590698242
|
||
|
|
MRK,1997-01-15,39.718509674072266
|
||
|
|
MRK,1997-01-16,40.43415832519531
|
||
|
|
MRK,1997-01-17,41.03053283691406
|
||
|
|
MRK,1997-01-20,40.85162353515625
|
||
|
|
MRK,1997-01-21,41.26908493041992
|
||
|
|
MRK,1997-01-22,42.16364669799805
|
||
|
|
MRK,1997-01-23,41.149810791015625
|
||
|
|
MRK,1997-01-24,40.85162353515625
|
||
|
|
MRK,1997-01-27,40.314884185791016
|
||
|
|
MRK,1997-01-28,41.507633209228516
|
||
|
|
MRK,1997-01-29,42.104007720947266
|
||
|
|
MRK,1997-01-30,43.11784362792969
|
||
|
|
MRK,1997-01-31,43.237117767333984
|
||
|
|
MRK,1997-02-03,43.058204650878906
|
||
|
|
MRK,1997-02-04,43.71421813964844
|
||
|
|
MRK,1997-02-05,42.879295349121094
|
||
|
|
MRK,1997-02-06,43.893131256103516
|
||
|
|
MRK,1997-02-07,44.60877990722656
|
||
|
|
MRK,1997-02-10,44.07204055786133
|
||
|
|
MRK,1997-02-11,44.3702278137207
|
||
|
|
MRK,1997-02-12,45.74188995361328
|
||
|
|
MRK,1997-02-13,47.531009674072266
|
||
|
|
MRK,1997-02-14,46.45753860473633
|
||
|
|
MRK,1997-02-18,47.35210037231445
|
||
|
|
MRK,1997-02-19,46.7557258605957
|
||
|
|
MRK,1997-02-20,46.040077209472656
|
||
|
|
MRK,1997-02-21,45.384063720703125
|
||
|
|
MRK,1997-02-24,46.934635162353516
|
||
|
|
MRK,1997-02-25,46.636451721191406
|
||
|
|
MRK,1997-02-26,46.45753860473633
|
||
|
|
MRK,1997-02-27,44.787689208984375
|
||
|
|
MRK,1997-02-28,43.95276641845703
|
||
|
|
MRK,1997-03-03,44.847328186035156
|
||
|
|
MRK,1997-03-04,43.53530502319336
|
||
|
|
MRK,1997-03-05,44.847328186035156
|
||
|
|
MRK,1997-03-06,44.01240539550781
|
||
|
|
MRK,1997-03-07,44.3702278137207
|
||
|
|
MRK,1997-03-10,45.50334167480469
|
||
|
|
MRK,1997-03-11,44.787689208984375
|
||
|
|
MRK,1997-03-12,44.01240539550781
|
||
|
|
MRK,1997-03-13,43.17748260498047
|
||
|
|
MRK,1997-03-14,42.16364669799805
|
||
|
|
MRK,1997-03-17,43.475669860839844
|
||
|
|
MRK,1997-03-18,43.11784362792969
|
||
|
|
MRK,1997-03-19,43.654579162597656
|
||
|
|
MRK,1997-03-20,43.296756744384766
|
||
|
|
MRK,1997-03-21,43.475669860839844
|
||
|
|
MRK,1997-03-24,42.879295349121094
|
||
|
|
MRK,1997-03-25,43.41603088378906
|
||
|
|
MRK,1997-03-26,43.35639190673828
|
||
|
|
MRK,1997-03-27,42.40219497680664
|
||
|
|
MRK,1997-03-31,40.19561004638672
|
||
|
|
MRK,1997-04-01,41.32872009277344
|
||
|
|
MRK,1997-04-02,40.73234558105469
|
||
|
|
MRK,1997-04-03,40.67271041870117
|
||
|
|
MRK,1997-04-04,41.447994232177734
|
||
|
|
MRK,1997-04-07,41.32872009277344
|
||
|
|
MRK,1997-04-08,40.67271041870117
|
||
|
|
MRK,1997-04-09,38.88358688354492
|
||
|
|
MRK,1997-04-10,39.897422790527344
|
||
|
|
MRK,1997-04-11,39.002864837646484
|
||
|
|
MRK,1997-04-14,39.42032241821289
|
||
|
|
MRK,1997-04-15,40.314884185791016
|
||
|
|
MRK,1997-04-16,40.85162353515625
|
||
|
|
MRK,1997-04-17,41.149810791015625
|
||
|
|
MRK,1997-04-18,41.32872009277344
|
||
|
|
MRK,1997-04-21,41.26908493041992
|
||
|
|
MRK,1997-04-22,42.58110809326172
|
||
|
|
MRK,1997-04-23,41.86545944213867
|
||
|
|
MRK,1997-04-24,41.5672721862793
|
||
|
|
MRK,1997-04-25,41.686546325683594
|
||
|
|
MRK,1997-04-28,42.34255599975586
|
||
|
|
MRK,1997-04-29,43.654579162597656
|
||
|
|
MRK,1997-04-30,43.11784362792969
|
||
|
|
MRK,1997-05-01,42.461830139160156
|
||
|
|
MRK,1997-05-02,43.41603088378906
|
||
|
|
MRK,1997-05-05,43.654579162597656
|
||
|
|
MRK,1997-05-06,43.893131256103516
|
||
|
|
MRK,1997-05-07,42.700382232666016
|
||
|
|
MRK,1997-05-08,42.34255599975586
|
||
|
|
MRK,1997-05-09,43.058204650878906
|
||
|
|
MRK,1997-05-12,44.19131851196289
|
||
|
|
MRK,1997-05-13,44.13167953491211
|
||
|
|
MRK,1997-05-14,44.19131851196289
|
||
|
|
MRK,1997-05-15,44.66841506958008
|
||
|
|
MRK,1997-05-16,43.53530502319336
|
||
|
|
MRK,1997-05-19,43.95276641845703
|
||
|
|
MRK,1997-05-20,44.429866790771484
|
||
|
|
MRK,1997-05-21,44.31059265136719
|
||
|
|
MRK,1997-05-22,43.59494400024414
|
||
|
|
MRK,1997-05-23,44.3702278137207
|
||
|
|
MRK,1997-05-27,44.54914093017578
|
||
|
|
MRK,1997-05-28,43.893131256103516
|
||
|
|
MRK,1997-05-29,43.41603088378906
|
||
|
|
MRK,1997-05-30,42.879295349121094
|
||
|
|
MRK,1997-06-02,42.93893051147461
|
||
|
|
MRK,1997-06-03,42.93893051147461
|
||
|
|
MRK,1997-06-04,42.58110809326172
|
||
|
|
MRK,1997-06-05,42.58110809326172
|
||
|
|
MRK,1997-06-06,44.01240539550781
|
||
|
|
MRK,1997-06-09,44.60877990722656
|
||
|
|
MRK,1997-06-10,44.847328186035156
|
||
|
|
MRK,1997-06-11,45.6822509765625
|
||
|
|
MRK,1997-06-12,46.576812744140625
|
||
|
|
MRK,1997-06-13,47.05391311645508
|
||
|
|
MRK,1997-06-16,46.7557258605957
|
||
|
|
MRK,1997-06-17,46.576812744140625
|
||
|
|
MRK,1997-06-18,45.980438232421875
|
||
|
|
MRK,1997-06-19,47.59064865112305
|
||
|
|
MRK,1997-06-20,47.709922790527344
|
||
|
|
MRK,1997-06-23,47.05391311645508
|
||
|
|
MRK,1997-06-24,49.20085906982422
|
||
|
|
MRK,1997-06-25,49.05176544189453
|
||
|
|
MRK,1997-06-26,48.54484558105469
|
||
|
|
MRK,1997-06-27,48.902671813964844
|
||
|
|
MRK,1997-06-30,48.81321716308594
|
||
|
|
MRK,1997-07-01,49.64813995361328
|
||
|
|
MRK,1997-07-02,49.916507720947266
|
||
|
|
MRK,1997-07-03,50.18487548828125
|
||
|
|
MRK,1997-07-07,49.3797721862793
|
||
|
|
MRK,1997-07-08,49.5885009765625
|
||
|
|
MRK,1997-07-09,48.2764778137207
|
||
|
|
MRK,1997-07-10,47.9484748840332
|
||
|
|
MRK,1997-07-11,48.42557144165039
|
||
|
|
MRK,1997-07-14,48.00811004638672
|
||
|
|
MRK,1997-07-15,47.97829055786133
|
||
|
|
MRK,1997-07-16,46.9942741394043
|
||
|
|
MRK,1997-07-17,50.93034362792969
|
||
|
|
MRK,1997-07-18,50.75143051147461
|
||
|
|
MRK,1997-07-21,49.916507720947266
|
||
|
|
MRK,1997-07-22,50.6619758605957
|
||
|
|
MRK,1997-07-23,49.946327209472656
|
||
|
|
MRK,1997-07-24,49.499046325683594
|
||
|
|
MRK,1997-07-25,49.14122009277344
|
||
|
|
MRK,1997-07-28,48.00811004638672
|
||
|
|
MRK,1997-07-29,49.02194595336914
|
||
|
|
MRK,1997-07-30,49.61832046508789
|
||
|
|
MRK,1997-07-31,49.55868148803711
|
||
|
|
MRK,1997-08-01,48.902671813964844
|
||
|
|
MRK,1997-08-04,49.20085906982422
|
||
|
|
MRK,1997-08-05,49.14122009277344
|
||
|
|
MRK,1997-08-06,48.66412353515625
|
||
|
|
MRK,1997-08-07,47.59064865112305
|
||
|
|
MRK,1997-08-08,47.143367767333984
|
||
|
|
MRK,1997-08-11,45.443702697753906
|
||
|
|
MRK,1997-08-12,44.66841506958008
|
||
|
|
MRK,1997-08-13,44.19131851196289
|
||
|
|
MRK,1997-08-14,44.51932144165039
|
||
|
|
MRK,1997-08-15,43.35639190673828
|
||
|
|
MRK,1997-08-18,44.489505767822266
|
||
|
|
MRK,1997-08-19,45.20515441894531
|
||
|
|
MRK,1997-08-20,45.6822509765625
|
||
|
|
MRK,1997-08-21,45.20515441894531
|
||
|
|
MRK,1997-08-22,45.026241302490234
|
||
|
|
MRK,1997-08-25,44.60877990722656
|
||
|
|
MRK,1997-08-26,43.71421813964844
|
||
|
|
MRK,1997-08-27,44.31059265136719
|
||
|
|
MRK,1997-08-28,43.893131256103516
|
||
|
|
MRK,1997-08-29,43.803672790527344
|
||
|
|
MRK,1997-09-02,45.65243148803711
|
||
|
|
MRK,1997-09-03,45.77170944213867
|
||
|
|
MRK,1997-09-04,45.4735221862793
|
||
|
|
MRK,1997-09-05,45.5629768371582
|
||
|
|
MRK,1997-09-08,44.66841506958008
|
||
|
|
MRK,1997-09-09,45.056060791015625
|
||
|
|
MRK,1997-09-10,44.10186004638672
|
||
|
|
MRK,1997-09-11,44.07204055786133
|
||
|
|
MRK,1997-09-12,44.2807731628418
|
||
|
|
MRK,1997-09-15,44.69823455810547
|
||
|
|
MRK,1997-09-16,46.12953186035156
|
||
|
|
MRK,1997-09-17,46.7557258605957
|
||
|
|
MRK,1997-09-18,46.39789962768555
|
||
|
|
MRK,1997-09-19,47.05391311645508
|
||
|
|
MRK,1997-09-22,49.08158493041992
|
||
|
|
MRK,1997-09-23,49.55868148803711
|
||
|
|
MRK,1997-09-24,48.306297302246094
|
||
|
|
MRK,1997-09-25,47.29246139526367
|
||
|
|
MRK,1997-09-26,47.769561767578125
|
||
|
|
MRK,1997-09-29,48.45539093017578
|
||
|
|
MRK,1997-09-30,47.68010330200195
|
||
|
|
MRK,1997-10-01,47.88883590698242
|
||
|
|
MRK,1997-10-02,48.336116790771484
|
||
|
|
MRK,1997-10-03,48.127384185791016
|
||
|
|
MRK,1997-10-06,48.24665832519531
|
||
|
|
MRK,1997-10-07,48.87285232543945
|
||
|
|
MRK,1997-10-08,48.78339767456055
|
||
|
|
MRK,1997-10-09,47.769561767578125
|
||
|
|
MRK,1997-10-10,47.29246139526367
|
||
|
|
MRK,1997-10-13,47.68010330200195
|
||
|
|
MRK,1997-10-14,48.42557144165039
|
||
|
|
MRK,1997-10-15,48.78339767456055
|
||
|
|
MRK,1997-10-16,46.576812744140625
|
||
|
|
MRK,1997-10-17,45.20515441894531
|
||
|
|
MRK,1997-10-20,45.17533493041992
|
||
|
|
MRK,1997-10-21,46.33826446533203
|
||
|
|
MRK,1997-10-22,46.39789962768555
|
||
|
|
MRK,1997-10-23,45.08587646484375
|
||
|
|
MRK,1997-10-24,44.54914093017578
|
||
|
|
MRK,1997-10-27,40.553436279296875
|
||
|
|
MRK,1997-10-28,41.92509460449219
|
||
|
|
MRK,1997-10-29,42.312740325927734
|
||
|
|
MRK,1997-10-30,41.74618148803711
|
||
|
|
MRK,1997-10-31,42.58110809326172
|
||
|
|
MRK,1997-11-03,43.17748260498047
|
||
|
|
MRK,1997-11-04,42.074188232421875
|
||
|
|
MRK,1997-11-05,41.92509460449219
|
||
|
|
MRK,1997-11-06,42.34255599975586
|
||
|
|
MRK,1997-11-07,42.34255599975586
|
||
|
|
MRK,1997-11-10,42.22328186035156
|
||
|
|
MRK,1997-11-11,42.282920837402344
|
||
|
|
MRK,1997-11-12,41.477813720703125
|
||
|
|
MRK,1997-11-13,41.95491409301758
|
||
|
|
MRK,1997-11-14,43.0880241394043
|
||
|
|
MRK,1997-11-17,43.59494400024414
|
||
|
|
MRK,1997-11-18,43.237117767333984
|
||
|
|
MRK,1997-11-19,44.2807731628418
|
||
|
|
MRK,1997-11-20,44.1614990234375
|
||
|
|
MRK,1997-11-21,45.11569595336914
|
||
|
|
MRK,1997-11-24,44.13167953491211
|
||
|
|
MRK,1997-11-25,44.817508697509766
|
||
|
|
MRK,1997-11-26,44.90696716308594
|
||
|
|
MRK,1997-11-28,45.242427825927734
|
||
|
|
MRK,1997-12-01,45.4735221862793
|
||
|
|
MRK,1997-12-02,45.384063720703125
|
||
|
|
MRK,1997-12-03,46.7557258605957
|
||
|
|
MRK,1997-12-04,49.916507720947266
|
||
|
|
MRK,1997-12-05,49.856868743896484
|
||
|
|
MRK,1997-12-08,49.97614669799805
|
||
|
|
MRK,1997-12-09,50.125240325927734
|
||
|
|
MRK,1997-12-10,50.03578186035156
|
||
|
|
MRK,1997-12-11,49.916507720947266
|
||
|
|
MRK,1997-12-12,49.97614669799805
|
||
|
|
MRK,1997-12-15,50.33396911621094
|
||
|
|
MRK,1997-12-16,50.9005241394043
|
||
|
|
MRK,1997-12-17,51.19871139526367
|
||
|
|
MRK,1997-12-18,50.15505599975586
|
||
|
|
MRK,1997-12-19,48.962310791015625
|
||
|
|
MRK,1997-12-22,50.542701721191406
|
||
|
|
MRK,1997-12-23,49.82705307006836
|
||
|
|
MRK,1997-12-24,48.306297302246094
|
||
|
|
MRK,1997-12-26,49.3797721862793
|
||
|
|
MRK,1997-12-29,49.97614669799805
|
||
|
|
MRK,1997-12-30,50.9005241394043
|
||
|
|
MRK,1997-12-31,50.57251739501953
|
||
|
|
MRK,1998-01-02,51.34780502319336
|
||
|
|
MRK,1998-01-05,51.645992279052734
|
||
|
|
MRK,1998-01-06,50.93034362792969
|
||
|
|
MRK,1998-01-07,50.15505599975586
|
||
|
|
MRK,1998-01-08,50.6619758605957
|
||
|
|
MRK,1998-01-09,49.08158493041992
|
||
|
|
MRK,1998-01-12,50.6619758605957
|
||
|
|
MRK,1998-01-13,50.691795349121094
|
||
|
|
MRK,1998-01-14,52.42127990722656
|
||
|
|
MRK,1998-01-15,51.8547248840332
|
||
|
|
MRK,1998-01-16,52.36164093017578
|
||
|
|
MRK,1998-01-20,55.10496139526367
|
||
|
|
MRK,1998-01-21,54.389312744140625
|
||
|
|
MRK,1998-01-22,53.73330307006836
|
||
|
|
MRK,1998-01-23,53.88239669799805
|
||
|
|
MRK,1998-01-26,54.389312744140625
|
||
|
|
MRK,1998-01-27,54.627864837646484
|
||
|
|
MRK,1998-01-28,56.118797302246094
|
||
|
|
MRK,1998-01-29,56.23807144165039
|
||
|
|
MRK,1998-01-30,55.9995231628418
|
||
|
|
MRK,1998-02-02,56.178436279296875
|
||
|
|
MRK,1998-02-03,55.46278762817383
|
||
|
|
MRK,1998-02-04,54.86641311645508
|
||
|
|
MRK,1998-02-05,54.031490325927734
|
||
|
|
MRK,1998-02-06,54.50858688354492
|
||
|
|
MRK,1998-02-09,55.22423553466797
|
||
|
|
MRK,1998-02-10,56.02934265136719
|
||
|
|
MRK,1998-02-11,56.05915832519531
|
||
|
|
MRK,1998-02-12,56.208255767822266
|
||
|
|
MRK,1998-02-13,56.148616790771484
|
||
|
|
MRK,1998-02-17,57.1922721862793
|
||
|
|
MRK,1998-02-18,59.279579162597656
|
||
|
|
MRK,1998-02-19,58.325382232666016
|
||
|
|
MRK,1998-02-20,59.488311767578125
|
||
|
|
MRK,1998-02-23,62.32108688354492
|
||
|
|
MRK,1998-02-24,61.038883209228516
|
||
|
|
MRK,1998-02-25,60.53196716308594
|
||
|
|
MRK,1998-02-26,60.114505767822266
|
||
|
|
MRK,1998-02-27,60.85997009277344
|
||
|
|
MRK,1998-03-02,60.50214767456055
|
||
|
|
MRK,1998-03-03,60.50214767456055
|
||
|
|
MRK,1998-03-04,59.57776641845703
|
||
|
|
MRK,1998-03-05,59.01121139526367
|
||
|
|
MRK,1998-03-06,60.77051544189453
|
||
|
|
MRK,1998-03-09,61.39670944213867
|
||
|
|
MRK,1998-03-10,62.410545349121094
|
||
|
|
MRK,1998-03-11,61.90362548828125
|
||
|
|
MRK,1998-03-12,61.575618743896484
|
||
|
|
MRK,1998-03-13,61.1879768371582
|
||
|
|
MRK,1998-03-16,61.78435134887695
|
||
|
|
MRK,1998-03-17,63.03673553466797
|
||
|
|
MRK,1998-03-18,62.738548278808594
|
||
|
|
MRK,1998-03-19,62.5
|
||
|
|
MRK,1998-03-20,62.91746139526367
|
||
|
|
MRK,1998-03-23,62.52981948852539
|
||
|
|
MRK,1998-03-24,62.91746139526367
|
||
|
|
MRK,1998-03-25,62.02289962768555
|
||
|
|
MRK,1998-03-26,61.3072509765625
|
||
|
|
MRK,1998-03-27,60.94942855834961
|
||
|
|
MRK,1998-03-30,60.23377990722656
|
||
|
|
MRK,1998-03-31,61.15815734863281
|
||
|
|
MRK,1998-04-01,61.96326446533203
|
||
|
|
MRK,1998-04-02,63.156009674072266
|
||
|
|
MRK,1998-04-03,62.70873260498047
|
||
|
|
MRK,1998-04-06,62.94728088378906
|
||
|
|
MRK,1998-04-07,62.3807258605957
|
||
|
|
MRK,1998-04-08,60.979244232177734
|
||
|
|
MRK,1998-04-09,60.23377990722656
|
||
|
|
MRK,1998-04-13,59.75667953491211
|
||
|
|
MRK,1998-04-14,59.63740539550781
|
||
|
|
MRK,1998-04-15,58.921756744384766
|
||
|
|
MRK,1998-04-16,56.98353958129883
|
||
|
|
MRK,1998-04-17,57.43082046508789
|
||
|
|
MRK,1998-04-20,58.325382232666016
|
||
|
|
MRK,1998-04-21,57.311546325683594
|
||
|
|
MRK,1998-04-22,57.072994232177734
|
||
|
|
MRK,1998-04-23,57.43082046508789
|
||
|
|
MRK,1998-04-24,55.582061767578125
|
||
|
|
MRK,1998-04-27,53.822757720947266
|
||
|
|
MRK,1998-04-28,55.10496139526367
|
||
|
|
MRK,1998-04-29,55.343509674072266
|
||
|
|
MRK,1998-04-30,57.49045944213867
|
||
|
|
MRK,1998-05-01,55.49260330200195
|
||
|
|
MRK,1998-05-04,55.43296813964844
|
||
|
|
MRK,1998-05-05,55.31369400024414
|
||
|
|
MRK,1998-05-06,55.10496139526367
|
||
|
|
MRK,1998-05-07,54.86641311645508
|
||
|
|
MRK,1998-05-08,56.23807144165039
|
||
|
|
MRK,1998-05-11,56.32752990722656
|
||
|
|
MRK,1998-05-12,56.02934265136719
|
||
|
|
MRK,1998-05-13,55.9995231628418
|
||
|
|
MRK,1998-05-14,56.32752990722656
|
||
|
|
MRK,1998-05-15,55.70133590698242
|
||
|
|
MRK,1998-05-18,57.072994232177734
|
||
|
|
MRK,1998-05-19,56.715171813964844
|
||
|
|
MRK,1998-05-20,57.5202751159668
|
||
|
|
MRK,1998-05-21,56.62571716308594
|
||
|
|
MRK,1998-05-22,56.29771041870117
|
||
|
|
MRK,1998-05-26,55.582061767578125
|
||
|
|
MRK,1998-05-27,56.68535232543945
|
||
|
|
MRK,1998-05-28,56.744991302490234
|
||
|
|
MRK,1998-05-29,55.82061004638672
|
||
|
|
MRK,1998-06-01,55.582061767578125
|
||
|
|
MRK,1998-06-02,54.926048278808594
|
||
|
|
MRK,1998-06-03,53.70348358154297
|
||
|
|
MRK,1998-06-04,55.194419860839844
|
||
|
|
MRK,1998-06-05,57.04317855834961
|
||
|
|
MRK,1998-06-08,57.96755599975586
|
||
|
|
MRK,1998-06-09,58.683204650878906
|
||
|
|
MRK,1998-06-10,60.17414093017578
|
||
|
|
MRK,1998-06-11,60.35305404663086
|
||
|
|
MRK,1998-06-12,60.32323455810547
|
||
|
|
MRK,1998-06-15,59.16030502319336
|
||
|
|
MRK,1998-06-16,60.412689208984375
|
||
|
|
MRK,1998-06-17,60.94942855834961
|
||
|
|
MRK,1998-06-18,61.48616409301758
|
||
|
|
MRK,1998-06-19,60.53196716308594
|
||
|
|
MRK,1998-06-22,60.025047302246094
|
||
|
|
MRK,1998-06-23,60.74069595336914
|
||
|
|
MRK,1998-06-24,62.6192741394043
|
||
|
|
MRK,1998-06-25,62.32108688354492
|
||
|
|
MRK,1998-06-26,62.70873260498047
|
||
|
|
MRK,1998-06-29,63.334922790527344
|
||
|
|
MRK,1998-06-30,63.8120231628418
|
||
|
|
MRK,1998-07-01,63.528743743896484
|
||
|
|
MRK,1998-07-02,63.334922790527344
|
||
|
|
MRK,1998-07-06,64.34876251220703
|
||
|
|
MRK,1998-07-07,63.63311004638672
|
||
|
|
MRK,1998-07-08,63.752384185791016
|
||
|
|
MRK,1998-07-09,62.94728088378906
|
||
|
|
MRK,1998-07-10,63.21564865112305
|
||
|
|
MRK,1998-07-13,64.34876251220703
|
||
|
|
MRK,1998-07-14,65.54151153564453
|
||
|
|
MRK,1998-07-15,65.18368530273438
|
||
|
|
MRK,1998-07-16,66.01860809326172
|
||
|
|
MRK,1998-07-17,65.8396987915039
|
||
|
|
MRK,1998-07-20,66.01860809326172
|
||
|
|
MRK,1998-07-21,61.33707046508789
|
||
|
|
MRK,1998-07-22,59.69704055786133
|
||
|
|
MRK,1998-07-23,58.891937255859375
|
||
|
|
MRK,1998-07-24,59.9952278137207
|
||
|
|
MRK,1998-07-27,59.6672248840332
|
||
|
|
MRK,1998-07-28,59.39885330200195
|
||
|
|
MRK,1998-07-29,58.832298278808594
|
||
|
|
MRK,1998-07-30,60.20396041870117
|
||
|
|
MRK,1998-07-31,58.95157241821289
|
||
|
|
MRK,1998-08-03,57.96755599975586
|
||
|
|
MRK,1998-08-04,56.83444595336914
|
||
|
|
MRK,1998-08-05,57.78864669799805
|
||
|
|
MRK,1998-08-06,58.325382232666016
|
||
|
|
MRK,1998-08-07,59.100669860839844
|
||
|
|
MRK,1998-08-10,60.17414093017578
|
||
|
|
MRK,1998-08-11,59.16030502319336
|
||
|
|
MRK,1998-08-12,59.75667953491211
|
||
|
|
MRK,1998-08-13,60.472328186035156
|
||
|
|
MRK,1998-08-14,60.77051544189453
|
||
|
|
MRK,1998-08-17,62.6192741394043
|
||
|
|
MRK,1998-08-18,62.738548278808594
|
||
|
|
MRK,1998-08-19,62.47018051147461
|
||
|
|
MRK,1998-08-20,61.39670944213867
|
||
|
|
MRK,1998-08-21,61.54580307006836
|
||
|
|
MRK,1998-08-24,62.67891311645508
|
||
|
|
MRK,1998-08-25,63.6927490234375
|
||
|
|
MRK,1998-08-26,63.63311004638672
|
||
|
|
MRK,1998-08-27,61.605438232421875
|
||
|
|
MRK,1998-08-28,60.77051544189453
|
||
|
|
MRK,1998-08-31,55.31369400024414
|
||
|
|
MRK,1998-09-01,58.44465637207031
|
||
|
|
MRK,1998-09-02,57.25190734863281
|
||
|
|
MRK,1998-09-03,58.921756744384766
|
||
|
|
MRK,1998-09-04,58.265743255615234
|
||
|
|
MRK,1998-09-08,59.875953674316406
|
||
|
|
MRK,1998-09-09,60.32323455810547
|
||
|
|
MRK,1998-09-10,59.07085037231445
|
||
|
|
MRK,1998-09-11,61.068702697753906
|
||
|
|
MRK,1998-09-14,62.97710037231445
|
||
|
|
MRK,1998-09-15,64.6469497680664
|
||
|
|
MRK,1998-09-16,64.52767181396484
|
||
|
|
MRK,1998-09-17,63.84184265136719
|
||
|
|
MRK,1998-09-18,64.14002990722656
|
||
|
|
MRK,1998-09-21,64.70658111572266
|
||
|
|
MRK,1998-09-22,65.18368530273438
|
||
|
|
MRK,1998-09-23,66.10806274414062
|
||
|
|
MRK,1998-09-24,65.42223358154297
|
||
|
|
MRK,1998-09-25,62.738548278808594
|
||
|
|
MRK,1998-09-28,61.4265251159668
|
||
|
|
MRK,1998-09-29,62.94728088378906
|
||
|
|
MRK,1998-09-30,61.814170837402344
|
||
|
|
MRK,1998-10-01,59.63740539550781
|
||
|
|
MRK,1998-10-02,60.94942855834961
|
||
|
|
MRK,1998-10-05,61.4265251159668
|
||
|
|
MRK,1998-10-06,60.88978958129883
|
||
|
|
MRK,1998-10-07,60.025047302246094
|
||
|
|
MRK,1998-10-08,60.59160232543945
|
||
|
|
MRK,1998-10-09,62.05271911621094
|
||
|
|
MRK,1998-10-12,62.559635162353516
|
||
|
|
MRK,1998-10-13,62.3807258605957
|
||
|
|
MRK,1998-10-14,61.72471237182617
|
||
|
|
MRK,1998-10-15,63.5734748840332
|
||
|
|
MRK,1998-10-16,64.885498046875
|
||
|
|
MRK,1998-10-19,63.8120231628418
|
||
|
|
MRK,1998-10-20,62.32108688354492
|
||
|
|
MRK,1998-10-21,63.5734748840332
|
||
|
|
MRK,1998-10-22,63.66292953491211
|
||
|
|
MRK,1998-10-23,62.29126739501953
|
||
|
|
MRK,1998-10-26,62.798187255859375
|
||
|
|
MRK,1998-10-27,62.85782241821289
|
||
|
|
MRK,1998-10-28,62.97710037231445
|
||
|
|
MRK,1998-10-29,64.85567474365234
|
||
|
|
MRK,1998-10-30,64.43821716308594
|
||
|
|
MRK,1998-11-02,66.0782470703125
|
||
|
|
MRK,1998-11-03,66.58515930175781
|
||
|
|
MRK,1998-11-04,65.98878479003906
|
||
|
|
MRK,1998-11-05,67.71826934814453
|
||
|
|
MRK,1998-11-06,69.14957427978516
|
||
|
|
MRK,1998-11-09,69.44776153564453
|
||
|
|
MRK,1998-11-10,70.04412841796875
|
||
|
|
MRK,1998-11-11,68.7022933959961
|
||
|
|
MRK,1998-11-12,69.3582992553711
|
||
|
|
MRK,1998-11-13,69.47757720947266
|
||
|
|
MRK,1998-11-16,70.28268432617188
|
||
|
|
MRK,1998-11-17,70.3125
|
||
|
|
MRK,1998-11-18,71.2667007446289
|
||
|
|
MRK,1998-11-19,71.71398162841797
|
||
|
|
MRK,1998-11-20,72.28053283691406
|
||
|
|
MRK,1998-11-23,74.42748260498047
|
||
|
|
MRK,1998-11-24,75.67986297607422
|
||
|
|
MRK,1998-11-25,75.62023162841797
|
||
|
|
MRK,1998-11-27,75.79914093017578
|
||
|
|
MRK,1998-11-30,74.01001739501953
|
||
|
|
MRK,1998-12-01,74.90457916259766
|
||
|
|
MRK,1998-12-02,75.56059265136719
|
||
|
|
MRK,1998-12-03,73.8907470703125
|
||
|
|
MRK,1998-12-04,75.20276641845703
|
||
|
|
MRK,1998-12-07,75.23258972167969
|
||
|
|
MRK,1998-12-08,75.70968627929688
|
||
|
|
MRK,1998-12-09,72.48926544189453
|
||
|
|
MRK,1998-12-10,69.77576446533203
|
||
|
|
MRK,1998-12-11,69.44776153564453
|
||
|
|
MRK,1998-12-14,69.44776153564453
|
||
|
|
MRK,1998-12-15,69.59684753417969
|
||
|
|
MRK,1998-12-16,70.49140930175781
|
||
|
|
MRK,1998-12-17,70.58087158203125
|
||
|
|
MRK,1998-12-18,68.94084167480469
|
||
|
|
MRK,1998-12-21,68.73210906982422
|
||
|
|
MRK,1998-12-22,70.3125
|
||
|
|
MRK,1998-12-23,71.38597106933594
|
||
|
|
MRK,1998-12-24,70.99832916259766
|
||
|
|
MRK,1998-12-28,70.61068725585938
|
||
|
|
MRK,1998-12-29,72.0718002319336
|
||
|
|
MRK,1998-12-30,70.99832916259766
|
||
|
|
MRK,1998-12-31,70.37213897705078
|
||
|
|
MRK,1999-01-04,71.44561004638672
|
||
|
|
MRK,1999-01-05,71.9227066040039
|
||
|
|
MRK,1999-01-06,73.32418823242188
|
||
|
|
MRK,1999-01-07,72.66817474365234
|
||
|
|
MRK,1999-01-08,73.38382720947266
|
||
|
|
MRK,1999-01-11,71.89289093017578
|
||
|
|
MRK,1999-01-12,70.58087158203125
|
||
|
|
MRK,1999-01-13,70.3125
|
||
|
|
MRK,1999-01-14,69.06011199951172
|
||
|
|
MRK,1999-01-15,70.19322204589844
|
||
|
|
MRK,1999-01-19,70.49140930175781
|
||
|
|
MRK,1999-01-20,71.02815246582031
|
||
|
|
MRK,1999-01-21,69.80558013916016
|
||
|
|
MRK,1999-01-22,66.3167953491211
|
||
|
|
MRK,1999-01-25,65.60114288330078
|
||
|
|
MRK,1999-01-26,68.7022933959961
|
||
|
|
MRK,1999-01-27,68.58301544189453
|
||
|
|
MRK,1999-01-28,67.95682525634766
|
||
|
|
MRK,1999-01-29,70.01431274414062
|
||
|
|
MRK,1999-02-01,70.10376739501953
|
||
|
|
MRK,1999-02-02,71.71398162841797
|
||
|
|
MRK,1999-02-03,71.5052490234375
|
||
|
|
MRK,1999-02-04,71.68415832519531
|
||
|
|
MRK,1999-02-05,71.2667007446289
|
||
|
|
MRK,1999-02-08,71.5052490234375
|
||
|
|
MRK,1999-02-09,69.3582992553711
|
||
|
|
MRK,1999-02-10,69.77576446533203
|
||
|
|
MRK,1999-02-11,71.9227066040039
|
||
|
|
MRK,1999-02-12,71.80343627929688
|
||
|
|
MRK,1999-02-16,73.44346618652344
|
||
|
|
MRK,1999-02-17,72.697998046875
|
||
|
|
MRK,1999-02-18,74.3082046508789
|
||
|
|
MRK,1999-02-19,75.38167572021484
|
||
|
|
MRK,1999-02-22,78.00572204589844
|
||
|
|
MRK,1999-02-23,77.34971618652344
|
||
|
|
MRK,1999-02-24,75.85877990722656
|
||
|
|
MRK,1999-02-25,77.11116027832031
|
||
|
|
MRK,1999-02-26,77.76717376708984
|
||
|
|
MRK,1999-03-01,76.09732818603516
|
||
|
|
MRK,1999-03-02,75.79914093017578
|
||
|
|
MRK,1999-03-03,74.84494018554688
|
||
|
|
MRK,1999-03-04,76.75334167480469
|
||
|
|
MRK,1999-03-05,78.95992279052734
|
||
|
|
MRK,1999-03-08,79.13883972167969
|
||
|
|
MRK,1999-03-09,79.3177490234375
|
||
|
|
MRK,1999-03-10,79.01956176757812
|
||
|
|
MRK,1999-03-11,79.01956176757812
|
||
|
|
MRK,1999-03-12,80.03339385986328
|
||
|
|
MRK,1999-03-15,80.39122009277344
|
||
|
|
MRK,1999-03-16,81.9417953491211
|
||
|
|
MRK,1999-03-17,80.15267181396484
|
||
|
|
MRK,1999-03-18,82.06106567382812
|
||
|
|
MRK,1999-03-19,82.06106567382812
|
||
|
|
MRK,1999-03-22,82.41889190673828
|
||
|
|
MRK,1999-03-23,79.19847106933594
|
||
|
|
MRK,1999-03-24,78.60209655761719
|
||
|
|
MRK,1999-03-25,78.78101348876953
|
||
|
|
MRK,1999-03-26,76.6937026977539
|
||
|
|
MRK,1999-03-29,78.00572204589844
|
||
|
|
MRK,1999-03-30,78.48282623291016
|
||
|
|
MRK,1999-03-31,76.45515441894531
|
||
|
|
MRK,1999-04-01,76.27623748779297
|
||
|
|
MRK,1999-04-05,74.60639190673828
|
||
|
|
MRK,1999-04-06,74.48712158203125
|
||
|
|
MRK,1999-04-07,76.5147933959961
|
||
|
|
MRK,1999-04-08,77.8864517211914
|
||
|
|
MRK,1999-04-09,79.43701934814453
|
||
|
|
MRK,1999-04-12,81.10687255859375
|
||
|
|
MRK,1999-04-13,79.3177490234375
|
||
|
|
MRK,1999-04-14,74.90457916259766
|
||
|
|
MRK,1999-04-15,73.83110809326172
|
||
|
|
MRK,1999-04-16,74.06965637207031
|
||
|
|
MRK,1999-04-19,69.77576446533203
|
||
|
|
MRK,1999-04-20,71.80343627929688
|
||
|
|
MRK,1999-04-21,72.39981079101562
|
||
|
|
MRK,1999-04-22,74.3082046508789
|
||
|
|
MRK,1999-04-23,72.28053283691406
|
||
|
|
MRK,1999-04-26,70.61068725585938
|
||
|
|
MRK,1999-04-27,70.19322204589844
|
||
|
|
MRK,1999-04-28,67.5095443725586
|
||
|
|
MRK,1999-04-29,67.15171813964844
|
||
|
|
MRK,1999-04-30,67.15171813964844
|
||
|
|
MRK,1999-05-03,67.44990539550781
|
||
|
|
MRK,1999-05-04,67.62881469726562
|
||
|
|
MRK,1999-05-05,69.47757720947266
|
||
|
|
MRK,1999-05-06,70.96851348876953
|
||
|
|
MRK,1999-05-07,71.08778381347656
|
||
|
|
MRK,1999-05-10,68.82156372070312
|
||
|
|
MRK,1999-05-11,68.28482818603516
|
||
|
|
MRK,1999-05-12,68.28482818603516
|
||
|
|
MRK,1999-05-13,69.65648651123047
|
||
|
|
MRK,1999-05-14,67.98664093017578
|
||
|
|
MRK,1999-05-17,68.64265441894531
|
||
|
|
MRK,1999-05-18,67.09207916259766
|
||
|
|
MRK,1999-05-19,67.27098846435547
|
||
|
|
MRK,1999-05-20,68.94084167480469
|
||
|
|
MRK,1999-05-21,68.04627990722656
|
||
|
|
MRK,1999-05-24,66.67462158203125
|
||
|
|
MRK,1999-05-25,65.1240463256836
|
||
|
|
MRK,1999-05-26,64.22948455810547
|
||
|
|
MRK,1999-05-27,62.97710037231445
|
||
|
|
MRK,1999-05-28,64.52767181396484
|
||
|
|
MRK,1999-06-01,65.00476837158203
|
||
|
|
MRK,1999-06-02,63.6927490234375
|
||
|
|
MRK,1999-06-03,65.18368530273438
|
||
|
|
MRK,1999-06-04,67.39026641845703
|
||
|
|
MRK,1999-06-07,66.13787841796875
|
||
|
|
MRK,1999-06-08,65.48187255859375
|
||
|
|
MRK,1999-06-09,66.67462158203125
|
||
|
|
MRK,1999-06-10,64.76622009277344
|
||
|
|
MRK,1999-06-11,63.51383590698242
|
||
|
|
MRK,1999-06-14,63.21564865112305
|
||
|
|
MRK,1999-06-15,64.52767181396484
|
||
|
|
MRK,1999-06-16,65.48187255859375
|
||
|
|
MRK,1999-06-17,66.3167953491211
|
||
|
|
MRK,1999-06-18,65.8396987915039
|
||
|
|
MRK,1999-06-21,66.25715637207031
|
||
|
|
MRK,1999-06-22,66.55534362792969
|
||
|
|
MRK,1999-06-23,64.76622009277344
|
||
|
|
MRK,1999-06-24,65.78005981445312
|
||
|
|
MRK,1999-06-25,65.72042083740234
|
||
|
|
MRK,1999-06-28,66.85353088378906
|
||
|
|
MRK,1999-06-29,68.22518920898438
|
||
|
|
MRK,1999-06-30,70.25286102294922
|
||
|
|
MRK,1999-07-01,71.80343627929688
|
||
|
|
MRK,1999-07-02,71.80343627929688
|
||
|
|
MRK,1999-07-06,70.5510482788086
|
||
|
|
MRK,1999-07-07,71.2667007446289
|
||
|
|
MRK,1999-07-08,71.86307525634766
|
||
|
|
MRK,1999-07-09,71.7437973022461
|
||
|
|
MRK,1999-07-12,71.56488800048828
|
||
|
|
MRK,1999-07-13,71.20706176757812
|
||
|
|
MRK,1999-07-14,69.41793823242188
|
||
|
|
MRK,1999-07-15,69.65648651123047
|
||
|
|
MRK,1999-07-16,67.86736297607422
|
||
|
|
MRK,1999-07-19,67.39026641845703
|
||
|
|
MRK,1999-07-20,65.54151153564453
|
||
|
|
MRK,1999-07-21,65.54151153564453
|
||
|
|
MRK,1999-07-22,66.19751739501953
|
||
|
|
MRK,1999-07-23,65.8396987915039
|
||
|
|
MRK,1999-07-26,65.18368530273438
|
||
|
|
MRK,1999-07-27,65.60114288330078
|
||
|
|
MRK,1999-07-28,65.36259460449219
|
||
|
|
MRK,1999-07-29,63.6927490234375
|
||
|
|
MRK,1999-07-30,64.52767181396484
|
||
|
|
MRK,1999-08-02,64.28912353515625
|
||
|
|
MRK,1999-08-03,63.931297302246094
|
||
|
|
MRK,1999-08-04,61.54580307006836
|
||
|
|
MRK,1999-08-05,61.068702697753906
|
||
|
|
MRK,1999-08-06,59.458492279052734
|
||
|
|
MRK,1999-08-09,59.21994400024414
|
||
|
|
MRK,1999-08-10,59.39885330200195
|
||
|
|
MRK,1999-08-11,58.14646911621094
|
||
|
|
MRK,1999-08-12,59.16030502319336
|
||
|
|
MRK,1999-08-13,60.83015441894531
|
||
|
|
MRK,1999-08-16,61.843990325927734
|
||
|
|
MRK,1999-08-17,62.02289962768555
|
||
|
|
MRK,1999-08-18,61.843990325927734
|
||
|
|
MRK,1999-08-19,62.5
|
||
|
|
MRK,1999-08-20,64.52767181396484
|
||
|
|
MRK,1999-08-23,66.85353088378906
|
||
|
|
MRK,1999-08-24,65.8396987915039
|
||
|
|
MRK,1999-08-25,67.27098846435547
|
||
|
|
MRK,1999-08-26,65.66078186035156
|
||
|
|
MRK,1999-08-27,65.00476837158203
|
||
|
|
MRK,1999-08-30,65.00476837158203
|
||
|
|
MRK,1999-08-31,64.1102066040039
|
||
|
|
MRK,1999-09-01,65.72042083740234
|
||
|
|
MRK,1999-09-02,65.1240463256836
|
||
|
|
MRK,1999-09-03,67.27098846435547
|
||
|
|
MRK,1999-09-07,65.66078186035156
|
||
|
|
MRK,1999-09-08,66.01860809326172
|
||
|
|
MRK,1999-09-09,66.01860809326172
|
||
|
|
MRK,1999-09-10,66.61498260498047
|
||
|
|
MRK,1999-09-13,66.43606567382812
|
||
|
|
MRK,1999-09-14,65.42223358154297
|
||
|
|
MRK,1999-09-15,64.94513702392578
|
||
|
|
MRK,1999-09-16,66.25715637207031
|
||
|
|
MRK,1999-09-17,65.54151153564453
|
||
|
|
MRK,1999-09-20,66.91316986083984
|
||
|
|
MRK,1999-09-21,65.60114288330078
|
||
|
|
MRK,1999-09-22,66.67462158203125
|
||
|
|
MRK,1999-09-23,65.42223358154297
|
||
|
|
MRK,1999-09-24,63.03673553466797
|
||
|
|
MRK,1999-09-27,62.91746139526367
|
||
|
|
MRK,1999-09-28,62.3807258605957
|
||
|
|
MRK,1999-09-29,61.36688995361328
|
||
|
|
MRK,1999-09-30,61.843990325927734
|
||
|
|
MRK,1999-10-01,65.00476837158203
|
||
|
|
MRK,1999-10-04,66.0782470703125
|
||
|
|
MRK,1999-10-05,66.91316986083984
|
||
|
|
MRK,1999-10-06,68.82156372070312
|
||
|
|
MRK,1999-10-07,67.62881469726562
|
||
|
|
MRK,1999-10-08,70.37213897705078
|
||
|
|
MRK,1999-10-11,71.68415832519531
|
||
|
|
MRK,1999-10-12,70.5510482788086
|
||
|
|
MRK,1999-10-13,69.17938995361328
|
||
|
|
MRK,1999-10-14,69.65648651123047
|
||
|
|
MRK,1999-10-15,67.03244018554688
|
||
|
|
MRK,1999-10-18,68.8812026977539
|
||
|
|
MRK,1999-10-19,71.5052490234375
|
||
|
|
MRK,1999-10-20,72.22089385986328
|
||
|
|
MRK,1999-10-21,75.02385711669922
|
||
|
|
MRK,1999-10-22,76.09732818603516
|
||
|
|
MRK,1999-10-25,74.96421813964844
|
||
|
|
MRK,1999-10-26,74.06965637207031
|
||
|
|
MRK,1999-10-27,74.24856567382812
|
||
|
|
MRK,1999-10-28,75.739501953125
|
||
|
|
MRK,1999-10-29,75.91841888427734
|
||
|
|
MRK,1999-11-01,75.91841888427734
|
||
|
|
MRK,1999-11-02,74.48712158203125
|
||
|
|
MRK,1999-11-03,75.5009536743164
|
||
|
|
MRK,1999-11-04,76.03768920898438
|
||
|
|
MRK,1999-11-05,76.6937026977539
|
||
|
|
MRK,1999-11-08,75.3220443725586
|
||
|
|
MRK,1999-11-09,74.42748260498047
|
||
|
|
MRK,1999-11-10,74.01001739501953
|
||
|
|
MRK,1999-11-11,73.23473358154297
|
||
|
|
MRK,1999-11-12,72.4594497680664
|
||
|
|
MRK,1999-11-15,71.7437973022461
|
||
|
|
MRK,1999-11-16,72.51908111572266
|
||
|
|
MRK,1999-11-17,73.71183013916016
|
||
|
|
MRK,1999-11-18,75.08348846435547
|
||
|
|
MRK,1999-11-19,75.739501953125
|
||
|
|
MRK,1999-11-22,75.12821960449219
|
||
|
|
MRK,1999-11-23,74.60639190673828
|
||
|
|
MRK,1999-11-24,76.03768920898438
|
||
|
|
MRK,1999-11-26,76.21660614013672
|
||
|
|
MRK,1999-11-29,76.33587646484375
|
||
|
|
MRK,1999-11-30,75.08348846435547
|
||
|
|
MRK,1999-12-01,72.89181518554688
|
||
|
|
MRK,1999-12-02,71.9227066040039
|
||
|
|
MRK,1999-12-03,73.83110809326172
|
||
|
|
MRK,1999-12-06,72.20598602294922
|
||
|
|
MRK,1999-12-07,69.83540344238281
|
||
|
|
MRK,1999-12-08,69.93976593017578
|
||
|
|
MRK,1999-12-09,67.927001953125
|
||
|
|
MRK,1999-12-10,68.1655502319336
|
||
|
|
MRK,1999-12-13,65.1240463256836
|
||
|
|
MRK,1999-12-14,66.4957046508789
|
||
|
|
MRK,1999-12-15,68.40410614013672
|
||
|
|
MRK,1999-12-16,66.25715637207031
|
||
|
|
MRK,1999-12-17,63.51383590698242
|
||
|
|
MRK,1999-12-20,63.5734748840332
|
||
|
|
MRK,1999-12-21,63.03673553466797
|
||
|
|
MRK,1999-12-22,64.1102066040039
|
||
|
|
MRK,1999-12-23,66.55534362792969
|
||
|
|
MRK,1999-12-27,67.27098846435547
|
||
|
|
MRK,1999-12-28,66.55534362792969
|
||
|
|
MRK,1999-12-29,65.1240463256836
|
||
|
|
MRK,1999-12-30,64.70658111572266
|
||
|
|
MRK,1999-12-31,64.1102066040039
|
||
|
|
MRK,2000-01-03,64.52767181396484
|
||
|
|
MRK,2000-01-04,62.261451721191406
|
||
|
|
MRK,2000-01-05,64.70658111572266
|
||
|
|
MRK,2000-01-06,65.24332427978516
|
||
|
|
MRK,2000-01-07,71.5052490234375
|
||
|
|
MRK,2000-01-10,69.41793823242188
|
||
|
|
MRK,2000-01-11,69.65648651123047
|
||
|
|
MRK,2000-01-12,71.02815246582031
|
||
|
|
MRK,2000-01-13,71.32633972167969
|
||
|
|
MRK,2000-01-14,70.72996520996094
|
||
|
|
MRK,2000-01-18,67.56917572021484
|
||
|
|
MRK,2000-01-19,68.22518920898438
|
||
|
|
MRK,2000-01-20,69.59684753417969
|
||
|
|
MRK,2000-01-21,69.1197509765625
|
||
|
|
MRK,2000-01-24,67.03244018554688
|
||
|
|
MRK,2000-01-25,67.62881469726562
|
||
|
|
MRK,2000-01-26,69.47757720947266
|
||
|
|
MRK,2000-01-27,70.72996520996094
|
||
|
|
MRK,2000-01-28,72.87690734863281
|
||
|
|
MRK,2000-01-31,75.02385711669922
|
||
|
|
MRK,2000-02-01,73.29437255859375
|
||
|
|
MRK,2000-02-02,73.35401153564453
|
||
|
|
MRK,2000-02-03,72.75763702392578
|
||
|
|
MRK,2000-02-04,71.62451934814453
|
||
|
|
MRK,2000-02-07,71.80343627929688
|
||
|
|
MRK,2000-02-08,71.98234558105469
|
||
|
|
MRK,2000-02-09,68.10591888427734
|
||
|
|
MRK,2000-02-10,65.8396987915039
|
||
|
|
MRK,2000-02-11,62.261451721191406
|
||
|
|
MRK,2000-02-14,63.03673553466797
|
||
|
|
MRK,2000-02-15,62.6192741394043
|
||
|
|
MRK,2000-02-16,62.5
|
||
|
|
MRK,2000-02-17,60.35305404663086
|
||
|
|
MRK,2000-02-18,59.16030502319336
|
||
|
|
MRK,2000-02-22,62.5
|
||
|
|
MRK,2000-02-23,60.23377990722656
|
||
|
|
MRK,2000-02-24,59.16030502319336
|
||
|
|
MRK,2000-02-25,57.43082046508789
|
||
|
|
MRK,2000-02-28,58.74284362792969
|
||
|
|
MRK,2000-02-29,58.74284362792969
|
||
|
|
MRK,2000-03-01,57.25190734863281
|
||
|
|
MRK,2000-03-02,56.536258697509766
|
||
|
|
MRK,2000-03-03,54.86641311645508
|
||
|
|
MRK,2000-03-06,53.91221237182617
|
||
|
|
MRK,2000-03-07,51.467079162597656
|
||
|
|
MRK,2000-03-08,54.21039962768555
|
||
|
|
MRK,2000-03-09,58.325382232666016
|
||
|
|
MRK,2000-03-10,56.83444595336914
|
||
|
|
MRK,2000-03-13,54.389312744140625
|
||
|
|
MRK,2000-03-14,53.91221237182617
|
||
|
|
MRK,2000-03-15,57.072994232177734
|
||
|
|
MRK,2000-03-16,62.02289962768555
|
||
|
|
MRK,2000-03-17,59.875953674316406
|
||
|
|
MRK,2000-03-20,58.80248260498047
|
||
|
|
MRK,2000-03-21,61.009063720703125
|
||
|
|
MRK,2000-03-22,61.48616409301758
|
||
|
|
MRK,2000-03-23,59.9952278137207
|
||
|
|
MRK,2000-03-24,58.921756744384766
|
||
|
|
MRK,2000-03-27,58.325382232666016
|
||
|
|
MRK,2000-03-28,58.74284362792969
|
||
|
|
MRK,2000-03-29,61.068702697753906
|
||
|
|
MRK,2000-03-30,61.12834167480469
|
||
|
|
MRK,2000-03-31,59.279579162597656
|
||
|
|
MRK,2000-04-03,63.6927490234375
|
||
|
|
MRK,2000-04-04,64.58731079101562
|
||
|
|
MRK,2000-04-05,65.1240463256836
|
||
|
|
MRK,2000-04-06,62.559635162353516
|
||
|
|
MRK,2000-04-07,62.5
|
||
|
|
MRK,2000-04-10,63.334922790527344
|
||
|
|
MRK,2000-04-11,64.22948455810547
|
||
|
|
MRK,2000-04-12,61.90362548828125
|
||
|
|
MRK,2000-04-13,62.798187255859375
|
||
|
|
MRK,2000-04-14,60.651241302490234
|
||
|
|
MRK,2000-04-17,61.48616409301758
|
||
|
|
MRK,2000-04-18,63.21564865112305
|
||
|
|
MRK,2000-04-19,65.8396987915039
|
||
|
|
MRK,2000-04-20,66.55534362792969
|
||
|
|
MRK,2000-04-24,68.64265441894531
|
||
|
|
MRK,2000-04-25,69.17938995361328
|
||
|
|
MRK,2000-04-26,68.64265441894531
|
||
|
|
MRK,2000-04-27,68.22518920898438
|
||
|
|
MRK,2000-04-28,66.3167953491211
|
||
|
|
MRK,2000-05-01,64.46803283691406
|
||
|
|
MRK,2000-05-02,66.0782470703125
|
||
|
|
MRK,2000-05-03,65.18368530273438
|
||
|
|
MRK,2000-05-04,64.1102066040039
|
||
|
|
MRK,2000-05-05,66.0782470703125
|
||
|
|
MRK,2000-05-08,66.67462158203125
|
||
|
|
MRK,2000-05-09,65.78005981445312
|
||
|
|
MRK,2000-05-10,64.885498046875
|
||
|
|
MRK,2000-05-11,65.1240463256836
|
||
|
|
MRK,2000-05-12,65.00476837158203
|
||
|
|
MRK,2000-05-15,66.43606567382812
|
||
|
|
MRK,2000-05-16,67.74809265136719
|
||
|
|
MRK,2000-05-17,66.61498260498047
|
||
|
|
MRK,2000-05-18,66.7342529296875
|
||
|
|
MRK,2000-05-19,69.1197509765625
|
||
|
|
MRK,2000-05-22,69.00048065185547
|
||
|
|
MRK,2000-05-23,70.43177795410156
|
||
|
|
MRK,2000-05-24,71.20706176757812
|
||
|
|
MRK,2000-05-25,71.2667007446289
|
||
|
|
MRK,2000-05-26,71.14742279052734
|
||
|
|
MRK,2000-05-30,71.56488800048828
|
||
|
|
MRK,2000-05-31,71.20706176757812
|
||
|
|
MRK,2000-06-01,69.1197509765625
|
||
|
|
MRK,2000-06-02,65.78005981445312
|
||
|
|
MRK,2000-06-05,66.01860809326172
|
||
|
|
MRK,2000-06-06,66.40625
|
||
|
|
MRK,2000-06-07,67.27098846435547
|
||
|
|
MRK,2000-06-08,66.13787841796875
|
||
|
|
MRK,2000-06-09,66.67462158203125
|
||
|
|
MRK,2000-06-12,66.7342529296875
|
||
|
|
MRK,2000-06-13,70.0739517211914
|
||
|
|
MRK,2000-06-14,69.59684753417969
|
||
|
|
MRK,2000-06-15,69.47757720947266
|
||
|
|
MRK,2000-06-16,67.74809265136719
|
||
|
|
MRK,2000-06-19,68.76192474365234
|
||
|
|
MRK,2000-06-20,67.62881469726562
|
||
|
|
MRK,2000-06-21,69.1197509765625
|
||
|
|
MRK,2000-06-22,67.98664093017578
|
||
|
|
MRK,2000-06-23,69.29866027832031
|
||
|
|
MRK,2000-06-26,70.84923553466797
|
||
|
|
MRK,2000-06-27,70.84923553466797
|
||
|
|
MRK,2000-06-28,70.61068725585938
|
||
|
|
MRK,2000-06-29,70.71504974365234
|
||
|
|
MRK,2000-06-30,73.1154556274414
|
||
|
|
MRK,2000-07-03,72.96636199951172
|
||
|
|
MRK,2000-07-05,73.6521987915039
|
||
|
|
MRK,2000-07-06,71.9227066040039
|
||
|
|
MRK,2000-07-07,70.96851348876953
|
||
|
|
MRK,2000-07-10,71.44561004638672
|
||
|
|
MRK,2000-07-11,71.2667007446289
|
||
|
|
MRK,2000-07-12,70.02922058105469
|
||
|
|
MRK,2000-07-13,65.95896911621094
|
||
|
|
MRK,2000-07-14,64.16984558105469
|
||
|
|
MRK,2000-07-17,64.28912353515625
|
||
|
|
MRK,2000-07-18,63.334922790527344
|
||
|
|
MRK,2000-07-19,62.261451721191406
|
||
|
|
MRK,2000-07-20,61.12834167480469
|
||
|
|
MRK,2000-07-21,60.83015441894531
|
||
|
|
MRK,2000-07-24,66.37643432617188
|
||
|
|
MRK,2000-07-25,67.65863800048828
|
||
|
|
MRK,2000-07-26,66.79389190673828
|
||
|
|
MRK,2000-07-27,69.0302963256836
|
||
|
|
MRK,2000-07-28,69.44776153564453
|
||
|
|
MRK,2000-07-31,68.37428283691406
|
||
|
|
MRK,2000-08-01,70.70014190673828
|
||
|
|
MRK,2000-08-02,71.56488800048828
|
||
|
|
MRK,2000-08-03,71.77361297607422
|
||
|
|
MRK,2000-08-04,70.43177795410156
|
||
|
|
MRK,2000-08-07,69.68630981445312
|
||
|
|
MRK,2000-08-08,69.04520416259766
|
||
|
|
MRK,2000-08-09,67.33062744140625
|
||
|
|
MRK,2000-08-10,68.19537353515625
|
||
|
|
MRK,2000-08-11,69.08993530273438
|
||
|
|
MRK,2000-08-14,69.50739288330078
|
||
|
|
MRK,2000-08-15,69.89503479003906
|
||
|
|
MRK,2000-08-16,70.25286102294922
|
||
|
|
MRK,2000-08-17,70.5510482788086
|
||
|
|
MRK,2000-08-18,68.7022933959961
|
||
|
|
MRK,2000-08-21,68.58301544189453
|
||
|
|
MRK,2000-08-22,69.17938995361328
|
||
|
|
MRK,2000-08-23,68.94084167480469
|
||
|
|
MRK,2000-08-24,69.17938995361328
|
||
|
|
MRK,2000-08-25,69.59684753417969
|
||
|
|
MRK,2000-08-28,69.14957427978516
|
||
|
|
MRK,2000-08-29,67.927001953125
|
||
|
|
MRK,2000-08-30,67.86736297607422
|
||
|
|
MRK,2000-08-31,66.68952941894531
|
||
|
|
MRK,2000-09-01,66.01860809326172
|
||
|
|
MRK,2000-09-05,64.06548309326172
|
||
|
|
MRK,2000-09-06,62.97710037231445
|
||
|
|
MRK,2000-09-07,64.16984558105469
|
||
|
|
MRK,2000-09-08,64.43821716308594
|
||
|
|
MRK,2000-09-11,64.82585906982422
|
||
|
|
MRK,2000-09-12,64.60221862792969
|
||
|
|
MRK,2000-09-13,65.19859313964844
|
||
|
|
MRK,2000-09-14,64.46803283691406
|
||
|
|
MRK,2000-09-15,64.1102066040039
|
||
|
|
MRK,2000-09-18,64.05057525634766
|
||
|
|
MRK,2000-09-19,65.18368530273438
|
||
|
|
MRK,2000-09-20,64.7811279296875
|
||
|
|
MRK,2000-09-21,66.91316986083984
|
||
|
|
MRK,2000-09-22,69.83540344238281
|
||
|
|
MRK,2000-09-25,68.94084167480469
|
||
|
|
MRK,2000-09-26,67.03244018554688
|
||
|
|
MRK,2000-09-27,69.53721618652344
|
||
|
|
MRK,2000-09-28,69.77576446533203
|
||
|
|
MRK,2000-09-29,71.02815246582031
|
||
|
|
MRK,2000-10-02,70.61068725585938
|
||
|
|
MRK,2000-10-03,70.61068725585938
|
||
|
|
MRK,2000-10-04,70.19322204589844
|
||
|
|
MRK,2000-10-05,71.86307525634766
|
||
|
|
MRK,2000-10-06,72.57872009277344
|
||
|
|
MRK,2000-10-09,71.86307525634766
|
||
|
|
MRK,2000-10-10,73.35401153564453
|
||
|
|
MRK,2000-10-11,72.99618530273438
|
||
|
|
MRK,2000-10-12,73.6521987915039
|
||
|
|
MRK,2000-10-13,72.697998046875
|
||
|
|
MRK,2000-10-16,73.35401153564453
|
||
|
|
MRK,2000-10-17,74.60639190673828
|
||
|
|
MRK,2000-10-18,74.60639190673828
|
||
|
|
MRK,2000-10-19,74.01001739501953
|
||
|
|
MRK,2000-10-20,78.125
|
||
|
|
MRK,2000-10-23,80.86832427978516
|
||
|
|
MRK,2000-10-24,81.52433013916016
|
||
|
|
MRK,2000-10-25,83.3134536743164
|
||
|
|
MRK,2000-10-26,82.71707916259766
|
||
|
|
MRK,2000-10-27,83.96946716308594
|
||
|
|
MRK,2000-10-30,84.62548065185547
|
||
|
|
MRK,2000-10-31,85.81822204589844
|
||
|
|
MRK,2000-11-01,85.63931274414062
|
||
|
|
MRK,2000-11-02,85.04293823242188
|
||
|
|
MRK,2000-11-03,83.85018920898438
|
||
|
|
MRK,2000-11-06,85.87786102294922
|
||
|
|
MRK,2000-11-07,82.89598846435547
|
||
|
|
MRK,2000-11-08,86.65315246582031
|
||
|
|
MRK,2000-11-09,86.29532623291016
|
||
|
|
MRK,2000-11-10,87.30915832519531
|
||
|
|
MRK,2000-11-13,85.28148651123047
|
||
|
|
MRK,2000-11-14,86.8917007446289
|
||
|
|
MRK,2000-11-15,87.42843627929688
|
||
|
|
MRK,2000-11-16,86.05677795410156
|
||
|
|
MRK,2000-11-17,84.44656372070312
|
||
|
|
MRK,2000-11-20,86.23568725585938
|
||
|
|
MRK,2000-11-21,87.78626251220703
|
||
|
|
MRK,2000-11-22,86.53387451171875
|
||
|
|
MRK,2000-11-24,85.34112548828125
|
||
|
|
MRK,2000-11-27,87.42843627929688
|
||
|
|
MRK,2000-11-28,88.38263702392578
|
||
|
|
MRK,2000-11-29,90.52957916259766
|
||
|
|
MRK,2000-11-30,88.44226837158203
|
||
|
|
MRK,2000-12-01,86.47423553466797
|
||
|
|
MRK,2000-12-04,87.72662353515625
|
||
|
|
MRK,2000-12-05,85.87786102294922
|
||
|
|
MRK,2000-12-06,85.46040344238281
|
||
|
|
MRK,2000-12-07,86.8917007446289
|
||
|
|
MRK,2000-12-08,85.46040344238281
|
||
|
|
MRK,2000-12-11,86.47423553466797
|
||
|
|
MRK,2000-12-12,87.18988800048828
|
||
|
|
MRK,2000-12-13,87.78626251220703
|
||
|
|
MRK,2000-12-14,86.83206176757812
|
||
|
|
MRK,2000-12-15,86.23568725585938
|
||
|
|
MRK,2000-12-18,85.22184753417969
|
||
|
|
MRK,2000-12-19,87.30915832519531
|
||
|
|
MRK,2000-12-20,89.09828186035156
|
||
|
|
MRK,2000-12-21,88.26335906982422
|
||
|
|
MRK,2000-12-22,86.35496520996094
|
||
|
|
MRK,2000-12-26,88.44226837158203
|
||
|
|
MRK,2000-12-27,88.44226837158203
|
||
|
|
MRK,2000-12-28,90.4103012084961
|
||
|
|
MRK,2000-12-29,89.33683013916016
|
||
|
|
MRK,2001-01-02,88.7404556274414
|
||
|
|
MRK,2001-01-03,85.04293823242188
|
||
|
|
MRK,2001-01-04,81.10687255859375
|
||
|
|
MRK,2001-01-05,79.49665832519531
|
||
|
|
MRK,2001-01-08,79.67557525634766
|
||
|
|
MRK,2001-01-09,80.15267181396484
|
||
|
|
MRK,2001-01-10,79.37738800048828
|
||
|
|
MRK,2001-01-11,77.8864517211914
|
||
|
|
MRK,2001-01-12,77.70753479003906
|
||
|
|
MRK,2001-01-16,79.49665832519531
|
||
|
|
MRK,2001-01-17,77.52862548828125
|
||
|
|
MRK,2001-01-18,79.0792007446289
|
||
|
|
MRK,2001-01-19,78.66173553466797
|
||
|
|
MRK,2001-01-22,78.54246520996094
|
||
|
|
MRK,2001-01-23,75.91841888427734
|
||
|
|
MRK,2001-01-24,75.3220443725586
|
||
|
|
MRK,2001-01-25,78.125
|
||
|
|
MRK,2001-01-26,78.48282623291016
|
||
|
|
MRK,2001-01-29,76.63167572021484
|
||
|
|
MRK,2001-01-30,77.29007720947266
|
||
|
|
MRK,2001-01-31,78.41603088378906
|
||
|
|
MRK,2001-02-01,80.61068725585938
|
||
|
|
MRK,2001-02-02,80.1240463256836
|
||
|
|
MRK,2001-02-05,80.61068725585938
|
||
|
|
MRK,2001-02-06,80.49618530273438
|
||
|
|
MRK,2001-02-07,78.10114288330078
|
||
|
|
MRK,2001-02-08,79.16984558105469
|
||
|
|
MRK,2001-02-09,78.9312973022461
|
||
|
|
MRK,2001-02-12,79.17938995361328
|
||
|
|
MRK,2001-02-13,77.05152893066406
|
||
|
|
MRK,2001-02-14,75.98282623291016
|
||
|
|
MRK,2001-02-15,74.52290344238281
|
||
|
|
MRK,2001-02-16,73.75
|
||
|
|
MRK,2001-02-20,74.33206176757812
|
||
|
|
MRK,2001-02-21,75.10496520996094
|
||
|
|
MRK,2001-02-22,74.14122009277344
|
||
|
|
MRK,2001-02-23,73.54962158203125
|
||
|
|
MRK,2001-02-26,75.69656372070312
|
||
|
|
MRK,2001-02-27,76.25
|
||
|
|
MRK,2001-02-28,76.52671813964844
|
||
|
|
MRK,2001-03-01,76.09732818603516
|
||
|
|
MRK,2001-03-02,76.47901153564453
|
||
|
|
MRK,2001-03-05,75.88740539550781
|
||
|
|
MRK,2001-03-06,73.90267181396484
|
||
|
|
MRK,2001-03-07,70.99236297607422
|
||
|
|
MRK,2001-03-08,71.364501953125
|
||
|
|
MRK,2001-03-09,72.22328186035156
|
||
|
|
MRK,2001-03-12,70.75381469726562
|
||
|
|
MRK,2001-03-13,69.5896987915039
|
||
|
|
MRK,2001-03-14,68.635498046875
|
||
|
|
MRK,2001-03-15,70.65839385986328
|
||
|
|
MRK,2001-03-16,68.17748260498047
|
||
|
|
MRK,2001-03-19,68.76908111572266
|
||
|
|
MRK,2001-03-20,67.03244018554688
|
||
|
|
MRK,2001-03-21,64.84732818603516
|
||
|
|
MRK,2001-03-22,66.51717376708984
|
||
|
|
MRK,2001-03-23,65.82061004638672
|
||
|
|
MRK,2001-03-26,68.20610809326172
|
||
|
|
MRK,2001-03-27,70.2385482788086
|
||
|
|
MRK,2001-03-28,71.70801544189453
|
||
|
|
MRK,2001-03-29,70.80152893066406
|
||
|
|
MRK,2001-03-30,72.42366027832031
|
||
|
|
MRK,2001-04-02,70.84923553466797
|
||
|
|
MRK,2001-04-03,69.47518920898438
|
||
|
|
MRK,2001-04-04,71.0687026977539
|
||
|
|
MRK,2001-04-05,72.30915832519531
|
||
|
|
MRK,2001-04-06,72.91984558105469
|
||
|
|
MRK,2001-04-09,74.42748260498047
|
||
|
|
MRK,2001-04-10,74.79962158203125
|
||
|
|
MRK,2001-04-11,73.61640930175781
|
||
|
|
MRK,2001-04-12,75.85877990722656
|
||
|
|
MRK,2001-04-16,75.47709655761719
|
||
|
|
MRK,2001-04-17,77.1469497680664
|
||
|
|
MRK,2001-04-18,75.66793823242188
|
||
|
|
MRK,2001-04-19,74.68511199951172
|
||
|
|
MRK,2001-04-20,70.2385482788086
|
||
|
|
MRK,2001-04-23,70.84923553466797
|
||
|
|
MRK,2001-04-24,70.09542083740234
|
||
|
|
MRK,2001-04-25,71.4312973022461
|
||
|
|
MRK,2001-04-26,71.4217529296875
|
||
|
|
MRK,2001-04-27,72.18511199951172
|
||
|
|
MRK,2001-04-30,72.4904556274414
|
||
|
|
MRK,2001-05-01,72.13740539550781
|
||
|
|
MRK,2001-05-02,71.47901153564453
|
||
|
|
MRK,2001-05-03,71.82251739501953
|
||
|
|
MRK,2001-05-04,72.87213897705078
|
||
|
|
MRK,2001-05-07,73.37786102294922
|
||
|
|
MRK,2001-05-08,72.93893432617188
|
||
|
|
MRK,2001-05-09,73.77862548828125
|
||
|
|
MRK,2001-05-10,73.01526641845703
|
||
|
|
MRK,2001-05-11,72.46183013916016
|
||
|
|
MRK,2001-05-14,73.17748260498047
|
||
|
|
MRK,2001-05-15,72.42366027832031
|
||
|
|
MRK,2001-05-16,74.52290344238281
|
||
|
|
MRK,2001-05-17,75.0
|
||
|
|
MRK,2001-05-18,73.85496520996094
|
||
|
|
MRK,2001-05-21,73.85496520996094
|
||
|
|
MRK,2001-05-22,71.6603012084961
|
||
|
|
MRK,2001-05-23,70.61068725585938
|
||
|
|
MRK,2001-05-24,69.17938995361328
|
||
|
|
MRK,2001-05-25,69.27481079101562
|
||
|
|
MRK,2001-05-29,70.98282623291016
|
||
|
|
MRK,2001-05-30,69.92366027832031
|
||
|
|
MRK,2001-05-31,69.6469497680664
|
||
|
|
MRK,2001-06-01,70.80152893066406
|
||
|
|
MRK,2001-06-04,70.91603088378906
|
||
|
|
MRK,2001-06-05,71.87976837158203
|
||
|
|
MRK,2001-06-06,70.56298065185547
|
||
|
|
MRK,2001-06-07,71.38359069824219
|
||
|
|
MRK,2001-06-08,70.82061004638672
|
||
|
|
MRK,2001-06-11,68.94084167480469
|
||
|
|
MRK,2001-06-12,69.28434753417969
|
||
|
|
MRK,2001-06-13,69.78053283691406
|
||
|
|
MRK,2001-06-14,70.51526641845703
|
||
|
|
MRK,2001-06-15,70.37213897705078
|
||
|
|
MRK,2001-06-18,70.84923553466797
|
||
|
|
MRK,2001-06-19,71.1832046508789
|
||
|
|
MRK,2001-06-20,71.2404556274414
|
||
|
|
MRK,2001-06-21,71.05915832519531
|
||
|
|
MRK,2001-06-22,64.69465637207031
|
||
|
|
MRK,2001-06-25,64.40839385986328
|
||
|
|
MRK,2001-06-26,63.1870231628418
|
||
|
|
MRK,2001-06-27,62.63358688354492
|
||
|
|
MRK,2001-06-28,62.02289962768555
|
||
|
|
MRK,2001-06-29,60.98282241821289
|
||
|
|
MRK,2001-07-02,61.402671813964844
|
||
|
|
MRK,2001-07-03,61.73664093017578
|
||
|
|
MRK,2001-07-05,61.20228958129883
|
||
|
|
MRK,2001-07-06,60.53435134887695
|
||
|
|
MRK,2001-07-09,61.64122009277344
|
||
|
|
MRK,2001-07-10,60.8015251159668
|
||
|
|
MRK,2001-07-11,59.50381851196289
|
||
|
|
MRK,2001-07-12,58.20610809326172
|
||
|
|
MRK,2001-07-13,58.683204650878906
|
||
|
|
MRK,2001-07-16,60.095420837402344
|
||
|
|
MRK,2001-07-17,61.52671813964844
|
||
|
|
MRK,2001-07-18,64.45610809326172
|
||
|
|
MRK,2001-07-19,64.21755981445312
|
||
|
|
MRK,2001-07-20,63.38740539550781
|
||
|
|
MRK,2001-07-23,62.69084167480469
|
||
|
|
MRK,2001-07-24,61.95610809326172
|
||
|
|
MRK,2001-07-25,62.01335906982422
|
||
|
|
MRK,2001-07-26,61.79389190673828
|
||
|
|
MRK,2001-07-27,62.156490325927734
|
||
|
|
MRK,2001-07-30,63.21564865112305
|
||
|
|
MRK,2001-07-31,64.86640930175781
|
||
|
|
MRK,2001-08-01,64.8759536743164
|
||
|
|
MRK,2001-08-02,64.68511199951172
|
||
|
|
MRK,2001-08-03,64.9904556274414
|
||
|
|
MRK,2001-08-06,64.33206176757812
|
||
|
|
MRK,2001-08-07,65.34351348876953
|
||
|
|
MRK,2001-08-08,64.74236297607422
|
||
|
|
MRK,2001-08-09,64.71373748779297
|
||
|
|
MRK,2001-08-10,65.86832427978516
|
||
|
|
MRK,2001-08-13,66.45992279052734
|
||
|
|
MRK,2001-08-14,66.79389190673828
|
||
|
|
MRK,2001-08-15,65.74427795410156
|
||
|
|
MRK,2001-08-16,66.78434753417969
|
||
|
|
MRK,2001-08-17,65.98282623291016
|
||
|
|
MRK,2001-08-20,67.34732818603516
|
||
|
|
MRK,2001-08-21,67.5095443725586
|
||
|
|
MRK,2001-08-22,67.95801544189453
|
||
|
|
MRK,2001-08-23,65.37213897705078
|
||
|
|
MRK,2001-08-24,65.85877990722656
|
||
|
|
MRK,2001-08-27,65.55343627929688
|
||
|
|
MRK,2001-08-28,64.89503479003906
|
||
|
|
MRK,2001-08-29,64.06488800048828
|
||
|
|
MRK,2001-08-30,62.96755599975586
|
||
|
|
MRK,2001-08-31,62.11832046508789
|
||
|
|
MRK,2001-09-04,62.30915832519531
|
||
|
|
MRK,2001-09-05,64.59923553466797
|
||
|
|
MRK,2001-09-06,62.738548278808594
|
||
|
|
MRK,2001-09-07,61.35496139526367
|
||
|
|
MRK,2001-09-10,63.07251739501953
|
||
|
|
MRK,2001-09-17,64.07442474365234
|
||
|
|
MRK,2001-09-18,65.1812973022461
|
||
|
|
MRK,2001-09-19,64.75190734863281
|
||
|
|
MRK,2001-09-20,63.788169860839844
|
||
|
|
MRK,2001-09-21,62.69084167480469
|
||
|
|
MRK,2001-09-24,61.05915832519531
|
||
|
|
MRK,2001-09-25,59.58969497680664
|
||
|
|
MRK,2001-09-26,60.4484748840332
|
||
|
|
MRK,2001-09-27,63.17748260498047
|
||
|
|
MRK,2001-09-28,63.549617767333984
|
||
|
|
MRK,2001-10-01,65.19084167480469
|
||
|
|
MRK,2001-10-02,65.30534362792969
|
||
|
|
MRK,2001-10-03,64.56106567382812
|
||
|
|
MRK,2001-10-04,64.02671813964844
|
||
|
|
MRK,2001-10-05,65.13359069824219
|
||
|
|
MRK,2001-10-08,65.45801544189453
|
||
|
|
MRK,2001-10-09,64.8187026977539
|
||
|
|
MRK,2001-10-10,65.3530502319336
|
||
|
|
MRK,2001-10-11,65.0572509765625
|
||
|
|
MRK,2001-10-12,65.99236297607422
|
||
|
|
MRK,2001-10-15,66.74618530273438
|
||
|
|
MRK,2001-10-16,66.135498046875
|
||
|
|
MRK,2001-10-17,65.88740539550781
|
||
|
|
MRK,2001-10-18,63.26335906982422
|
||
|
|
MRK,2001-10-19,62.385494232177734
|
||
|
|
MRK,2001-10-22,64.17938995361328
|
||
|
|
MRK,2001-10-23,63.88358688354492
|
||
|
|
MRK,2001-10-24,63.931297302246094
|
||
|
|
MRK,2001-10-25,63.44465637207031
|
||
|
|
MRK,2001-10-26,62.786258697509766
|
||
|
|
MRK,2001-10-29,62.242366790771484
|
||
|
|
MRK,2001-10-30,61.78435134887695
|
||
|
|
MRK,2001-10-31,60.88740539550781
|
||
|
|
MRK,2001-11-01,61.25954055786133
|
||
|
|
MRK,2001-11-02,62.0515251159668
|
||
|
|
MRK,2001-11-05,62.385494232177734
|
||
|
|
MRK,2001-11-06,62.4427490234375
|
||
|
|
MRK,2001-11-07,61.774810791015625
|
||
|
|
MRK,2001-11-08,62.23282241821289
|
||
|
|
MRK,2001-11-09,61.65076446533203
|
||
|
|
MRK,2001-11-12,61.431297302246094
|
||
|
|
MRK,2001-11-13,61.622135162353516
|
||
|
|
MRK,2001-11-14,61.917938232421875
|
||
|
|
MRK,2001-11-15,61.6984748840332
|
||
|
|
MRK,2001-11-16,61.92748260498047
|
||
|
|
MRK,2001-11-19,61.63167953491211
|
||
|
|
MRK,2001-11-20,61.20228958129883
|
||
|
|
MRK,2001-11-21,62.57633590698242
|
||
|
|
MRK,2001-11-23,62.91030502319336
|
||
|
|
MRK,2001-11-26,63.979007720947266
|
||
|
|
MRK,2001-11-27,63.540077209472656
|
||
|
|
MRK,2001-11-28,62.356868743896484
|
||
|
|
MRK,2001-11-29,63.788169860839844
|
||
|
|
MRK,2001-11-30,64.6469497680664
|
||
|
|
MRK,2001-12-03,65.36259460449219
|
||
|
|
MRK,2001-12-04,64.53244018554688
|
||
|
|
MRK,2001-12-05,63.20610809326172
|
||
|
|
MRK,2001-12-06,63.1202278137207
|
||
|
|
MRK,2001-12-07,63.931297302246094
|
||
|
|
MRK,2001-12-10,63.921756744384766
|
||
|
|
MRK,2001-12-11,57.91984558105469
|
||
|
|
MRK,2001-12-12,55.83969497680664
|
||
|
|
MRK,2001-12-13,55.286258697509766
|
||
|
|
MRK,2001-12-14,55.42938995361328
|
||
|
|
MRK,2001-12-17,54.5515251159668
|
||
|
|
MRK,2001-12-18,55.82061004638672
|
||
|
|
MRK,2001-12-19,56.61259460449219
|
||
|
|
MRK,2001-12-20,57.01335906982422
|
||
|
|
MRK,2001-12-21,56.89885330200195
|
||
|
|
MRK,2001-12-24,57.28053283691406
|
||
|
|
MRK,2001-12-26,57.20419692993164
|
||
|
|
MRK,2001-12-27,57.04198455810547
|
||
|
|
MRK,2001-12-28,56.79389190673828
|
||
|
|
MRK,2001-12-31,56.106868743896484
|
||
|
|
MRK,2002-01-02,57.02289962768555
|
||
|
|
MRK,2002-01-03,56.32633590698242
|
||
|
|
MRK,2002-01-04,56.1927490234375
|
||
|
|
MRK,2002-01-07,55.43893051147461
|
||
|
|
MRK,2002-01-08,56.040077209472656
|
||
|
|
MRK,2002-01-09,56.125953674316406
|
||
|
|
MRK,2002-01-10,56.26908493041992
|
||
|
|
MRK,2002-01-11,56.27862548828125
|
||
|
|
MRK,2002-01-14,56.154579162597656
|
||
|
|
MRK,2002-01-15,55.963741302490234
|
||
|
|
MRK,2002-01-16,55.5629768371582
|
||
|
|
MRK,2002-01-17,55.91603088378906
|
||
|
|
MRK,2002-01-18,55.343509674072266
|
||
|
|
MRK,2002-01-22,56.57442855834961
|
||
|
|
MRK,2002-01-23,55.582061767578125
|
||
|
|
MRK,2002-01-24,54.98091506958008
|
||
|
|
MRK,2002-01-25,54.35114669799805
|
||
|
|
MRK,2002-01-28,54.389312744140625
|
||
|
|
MRK,2002-01-29,54.885494232177734
|
||
|
|
MRK,2002-01-30,56.14503860473633
|
||
|
|
MRK,2002-01-31,56.46946716308594
|
||
|
|
MRK,2002-02-01,56.70801544189453
|
||
|
|
MRK,2002-02-04,55.76335906982422
|
||
|
|
MRK,2002-02-05,56.67938995361328
|
||
|
|
MRK,2002-02-06,55.935115814208984
|
||
|
|
MRK,2002-02-07,55.65839767456055
|
||
|
|
MRK,2002-02-08,56.44084167480469
|
||
|
|
MRK,2002-02-11,56.72710037231445
|
||
|
|
MRK,2002-02-12,57.461830139160156
|
||
|
|
MRK,2002-02-13,57.80534362792969
|
||
|
|
MRK,2002-02-14,56.95610809326172
|
||
|
|
MRK,2002-02-15,57.07061004638672
|
||
|
|
MRK,2002-02-19,56.536258697509766
|
||
|
|
MRK,2002-02-20,58.45419692993164
|
||
|
|
MRK,2002-02-21,58.21564865112305
|
||
|
|
MRK,2002-02-22,58.683204650878906
|
||
|
|
MRK,2002-02-25,58.053436279296875
|
||
|
|
MRK,2002-02-26,57.872135162353516
|
||
|
|
MRK,2002-02-27,58.09160232543945
|
||
|
|
MRK,2002-02-28,58.520992279052734
|
||
|
|
MRK,2002-03-01,60.095420837402344
|
||
|
|
MRK,2002-03-04,60.124046325683594
|
||
|
|
MRK,2002-03-05,58.979007720947266
|
||
|
|
MRK,2002-03-06,59.799617767333984
|
||
|
|
MRK,2002-03-07,60.27671813964844
|
||
|
|
MRK,2002-03-08,59.63740539550781
|
||
|
|
MRK,2002-03-11,59.86641311645508
|
||
|
|
MRK,2002-03-12,60.582061767578125
|
||
|
|
MRK,2002-03-13,61.421756744384766
|
||
|
|
MRK,2002-03-14,60.53435134887695
|
||
|
|
MRK,2002-03-15,57.01335906982422
|
||
|
|
MRK,2002-03-18,56.097328186035156
|
||
|
|
MRK,2002-03-19,55.7442741394043
|
||
|
|
MRK,2002-03-20,55.41984558105469
|
||
|
|
MRK,2002-03-21,55.39122009277344
|
||
|
|
MRK,2002-03-22,55.53435134887695
|
||
|
|
MRK,2002-03-25,54.875953674316406
|
||
|
|
MRK,2002-03-26,54.770992279052734
|
||
|
|
MRK,2002-03-27,54.78053283691406
|
||
|
|
MRK,2002-03-28,54.9427490234375
|
||
|
|
MRK,2002-04-01,54.961830139160156
|
||
|
|
MRK,2002-04-02,54.80915832519531
|
||
|
|
MRK,2002-04-03,54.66603088378906
|
||
|
|
MRK,2002-04-04,53.2442741394043
|
||
|
|
MRK,2002-04-05,52.71946716308594
|
||
|
|
MRK,2002-04-08,51.67938995361328
|
||
|
|
MRK,2002-04-09,51.135494232177734
|
||
|
|
MRK,2002-04-10,50.70610809326172
|
||
|
|
MRK,2002-04-11,49.761451721191406
|
||
|
|
MRK,2002-04-12,51.52671813964844
|
||
|
|
MRK,2002-04-15,52.03244400024414
|
||
|
|
MRK,2002-04-16,52.5
|
||
|
|
MRK,2002-04-17,52.52862548828125
|
||
|
|
MRK,2002-04-18,53.979007720947266
|
||
|
|
MRK,2002-04-19,54.332061767578125
|
||
|
|
MRK,2002-04-22,53.931297302246094
|
||
|
|
MRK,2002-04-23,52.9484748840332
|
||
|
|
MRK,2002-04-24,52.328243255615234
|
||
|
|
MRK,2002-04-25,52.375953674316406
|
||
|
|
MRK,2002-04-26,51.975189208984375
|
||
|
|
MRK,2002-04-29,52.16603088378906
|
||
|
|
MRK,2002-04-30,51.85114669799805
|
||
|
|
MRK,2002-05-01,52.76717758178711
|
||
|
|
MRK,2002-05-02,53.024810791015625
|
||
|
|
MRK,2002-05-03,52.95801544189453
|
||
|
|
MRK,2002-05-06,53.31106948852539
|
||
|
|
MRK,2002-05-07,53.0057258605957
|
||
|
|
MRK,2002-05-08,54.036258697509766
|
||
|
|
MRK,2002-05-09,53.20610809326172
|
||
|
|
MRK,2002-05-10,53.0629768371582
|
||
|
|
MRK,2002-05-13,54.04580307006836
|
||
|
|
MRK,2002-05-14,54.86641311645508
|
||
|
|
MRK,2002-05-15,54.29389190673828
|
||
|
|
MRK,2002-05-16,54.007633209228516
|
||
|
|
MRK,2002-05-17,55.46755599975586
|
||
|
|
MRK,2002-05-20,55.53435134887695
|
||
|
|
MRK,2002-05-21,55.152671813964844
|
||
|
|
MRK,2002-05-22,54.885494232177734
|
||
|
|
MRK,2002-05-23,54.86641311645508
|
||
|
|
MRK,2002-05-24,53.902671813964844
|
||
|
|
MRK,2002-05-28,53.47328186035156
|
||
|
|
MRK,2002-05-29,54.51335906982422
|
||
|
|
MRK,2002-05-30,53.8072509765625
|
||
|
|
MRK,2002-05-31,54.48473358154297
|
||
|
|
MRK,2002-06-03,52.69084167480469
|
||
|
|
MRK,2002-06-04,52.14694595336914
|
||
|
|
MRK,2002-06-05,52.433204650878906
|
||
|
|
MRK,2002-06-06,50.76335906982422
|
||
|
|
MRK,2002-06-07,50.26717758178711
|
||
|
|
MRK,2002-06-10,51.8129768371582
|
||
|
|
MRK,2002-06-11,49.50381851196289
|
||
|
|
MRK,2002-06-12,49.60877990722656
|
||
|
|
MRK,2002-06-13,49.64694595336914
|
||
|
|
MRK,2002-06-14,50.10496139526367
|
||
|
|
MRK,2002-06-17,50.92557144165039
|
||
|
|
MRK,2002-06-18,50.53435134887695
|
||
|
|
MRK,2002-06-19,50.13358688354492
|
||
|
|
MRK,2002-06-20,49.80915832519531
|
||
|
|
MRK,2002-06-21,47.69084167480469
|
||
|
|
MRK,2002-06-24,47.23282241821289
|
||
|
|
MRK,2002-06-25,46.803436279296875
|
||
|
|
MRK,2002-06-26,48.024810791015625
|
||
|
|
MRK,2002-06-27,48.549617767333984
|
||
|
|
MRK,2002-06-28,48.32061004638672
|
||
|
|
MRK,2002-07-01,46.51717758178711
|
||
|
|
MRK,2002-07-02,44.770992279052734
|
||
|
|
MRK,2002-07-03,45.114505767822266
|
||
|
|
MRK,2002-07-05,46.622135162353516
|
||
|
|
MRK,2002-07-08,45.6202278137207
|
||
|
|
MRK,2002-07-09,43.654579162597656
|
||
|
|
MRK,2002-07-10,41.57442855834961
|
||
|
|
MRK,2002-07-11,42.25190734863281
|
||
|
|
MRK,2002-07-12,43.463741302490234
|
||
|
|
MRK,2002-07-15,43.606868743896484
|
||
|
|
MRK,2002-07-16,41.9942741394043
|
||
|
|
MRK,2002-07-17,42.461830139160156
|
||
|
|
MRK,2002-07-18,40.07633590698242
|
||
|
|
MRK,2002-07-19,39.59923553466797
|
||
|
|
MRK,2002-07-22,38.17748260498047
|
||
|
|
MRK,2002-07-23,37.261451721191406
|
||
|
|
MRK,2002-07-24,40.64885330200195
|
||
|
|
MRK,2002-07-25,42.42366409301758
|
||
|
|
MRK,2002-07-26,43.893131256103516
|
||
|
|
MRK,2002-07-29,46.24045944213867
|
||
|
|
MRK,2002-07-30,46.288169860839844
|
||
|
|
MRK,2002-07-31,47.328243255615234
|
||
|
|
MRK,2002-08-01,45.75381851196289
|
||
|
|
MRK,2002-08-02,45.667938232421875
|
||
|
|
MRK,2002-08-05,43.45419692993164
|
||
|
|
MRK,2002-08-06,44.685115814208984
|
||
|
|
MRK,2002-08-07,46.70801544189453
|
||
|
|
MRK,2002-08-08,48.04389190673828
|
||
|
|
MRK,2002-08-09,48.683204650878906
|
||
|
|
MRK,2002-08-12,48.902671813964844
|
||
|
|
MRK,2002-08-13,47.404579162597656
|
||
|
|
MRK,2002-08-14,48.75
|
||
|
|
MRK,2002-08-15,48.26335906982422
|
||
|
|
MRK,2002-08-16,47.709922790527344
|
||
|
|
MRK,2002-08-19,48.91221237182617
|
||
|
|
MRK,2002-08-20,48.32061004638672
|
||
|
|
MRK,2002-08-21,49.50381851196289
|
||
|
|
MRK,2002-08-22,51.33587646484375
|
||
|
|
MRK,2002-08-23,50.152671813964844
|
||
|
|
MRK,2002-08-26,50.257633209228516
|
||
|
|
MRK,2002-08-27,49.29389190673828
|
||
|
|
MRK,2002-08-28,48.32061004638672
|
||
|
|
MRK,2002-08-29,48.41603088378906
|
||
|
|
MRK,2002-08-30,48.20610809326172
|
||
|
|
MRK,2002-09-03,45.67748260498047
|
||
|
|
MRK,2002-09-04,46.8797721862793
|
||
|
|
MRK,2002-09-05,46.08778762817383
|
||
|
|
MRK,2002-09-06,46.374046325683594
|
||
|
|
MRK,2002-09-09,47.13740539550781
|
||
|
|
MRK,2002-09-10,47.36641311645508
|
||
|
|
MRK,2002-09-11,47.299617767333984
|
||
|
|
MRK,2002-09-12,46.85114669799805
|
||
|
|
MRK,2002-09-13,47.01335906982422
|
||
|
|
MRK,2002-09-16,46.57442855834961
|
||
|
|
MRK,2002-09-17,45.171756744384766
|
||
|
|
MRK,2002-09-18,44.904579162597656
|
||
|
|
MRK,2002-09-19,43.1202278137207
|
||
|
|
MRK,2002-09-20,43.64503860473633
|
||
|
|
MRK,2002-09-23,43.17748260498047
|
||
|
|
MRK,2002-09-24,43.79771041870117
|
||
|
|
MRK,2002-09-25,45.51526641845703
|
||
|
|
MRK,2002-09-26,46.51717758178711
|
||
|
|
MRK,2002-09-27,44.14122009277344
|
||
|
|
MRK,2002-09-30,43.61641311645508
|
||
|
|
MRK,2002-10-01,44.2557258605957
|
||
|
|
MRK,2002-10-02,44.799617767333984
|
||
|
|
MRK,2002-10-03,44.16984558105469
|
||
|
|
MRK,2002-10-04,42.23282241821289
|
||
|
|
MRK,2002-10-07,42.10877990722656
|
||
|
|
MRK,2002-10-08,43.893131256103516
|
||
|
|
MRK,2002-10-09,43.540077209472656
|
||
|
|
MRK,2002-10-10,43.902671813964844
|
||
|
|
MRK,2002-10-11,45.13358688354492
|
||
|
|
MRK,2002-10-14,47.328243255615234
|
||
|
|
MRK,2002-10-15,48.549617767333984
|
||
|
|
MRK,2002-10-16,47.614505767822266
|
||
|
|
MRK,2002-10-17,48.42557144165039
|
||
|
|
MRK,2002-10-18,48.6927490234375
|
||
|
|
MRK,2002-10-21,48.8072509765625
|
||
|
|
MRK,2002-10-22,48.33015441894531
|
||
|
|
MRK,2002-10-23,49.007633209228516
|
||
|
|
MRK,2002-10-24,48.17748260498047
|
||
|
|
MRK,2002-10-25,50.48664093017578
|
||
|
|
MRK,2002-10-28,51.74618148803711
|
||
|
|
MRK,2002-10-29,51.00190734863281
|
||
|
|
MRK,2002-10-30,51.7557258605957
|
||
|
|
MRK,2002-10-31,51.7557258605957
|
||
|
|
MRK,2002-11-01,51.58396911621094
|
||
|
|
MRK,2002-11-04,51.22137451171875
|
||
|
|
MRK,2002-11-05,51.71755599975586
|
||
|
|
MRK,2002-11-06,53.435115814208984
|
||
|
|
MRK,2002-11-07,52.88167953491211
|
||
|
|
MRK,2002-11-08,53.35877990722656
|
||
|
|
MRK,2002-11-11,52.50954055786133
|
||
|
|
MRK,2002-11-12,52.30915832519531
|
||
|
|
MRK,2002-11-13,50.38167953491211
|
||
|
|
MRK,2002-11-14,51.46946716308594
|
||
|
|
MRK,2002-11-15,52.83396911621094
|
||
|
|
MRK,2002-11-18,53.96946716308594
|
||
|
|
MRK,2002-11-19,54.97137451171875
|
||
|
|
MRK,2002-11-20,54.847328186035156
|
||
|
|
MRK,2002-11-21,56.125953674316406
|
||
|
|
MRK,2002-11-22,56.32633590698242
|
||
|
|
MRK,2002-11-25,57.54771041870117
|
||
|
|
MRK,2002-11-26,55.935115814208984
|
||
|
|
MRK,2002-11-27,57.156490325927734
|
||
|
|
MRK,2002-11-29,56.68893051147461
|
||
|
|
MRK,2002-12-02,57.20419692993164
|
||
|
|
MRK,2002-12-03,56.125953674316406
|
||
|
|
MRK,2002-12-04,56.14503860473633
|
||
|
|
MRK,2002-12-05,56.51717758178711
|
||
|
|
MRK,2002-12-06,55.88740539550781
|
||
|
|
MRK,2002-12-09,56.05915832519531
|
||
|
|
MRK,2002-12-10,56.29771041870117
|
||
|
|
MRK,2002-12-11,55.71564865112305
|
||
|
|
MRK,2002-12-12,54.54198455810547
|
||
|
|
MRK,2002-12-13,54.713741302490234
|
||
|
|
MRK,2002-12-16,55.82061004638672
|
||
|
|
MRK,2002-12-17,55.6297721862793
|
||
|
|
MRK,2002-12-18,54.2557258605957
|
||
|
|
MRK,2002-12-19,53.70228958129883
|
||
|
|
MRK,2002-12-20,53.77862548828125
|
||
|
|
MRK,2002-12-23,54.05534362792969
|
||
|
|
MRK,2002-12-24,54.32251739501953
|
||
|
|
MRK,2002-12-26,54.332061767578125
|
||
|
|
MRK,2002-12-27,53.435115814208984
|
||
|
|
MRK,2002-12-30,54.20801544189453
|
||
|
|
MRK,2002-12-31,54.01717758178711
|
||
|
|
MRK,2003-01-02,55.582061767578125
|
||
|
|
MRK,2003-01-03,56.288169860839844
|
||
|
|
MRK,2003-01-06,57.13740539550781
|
||
|
|
MRK,2003-01-07,56.402671813964844
|
||
|
|
MRK,2003-01-08,56.27862548828125
|
||
|
|
MRK,2003-01-09,57.04198455810547
|
||
|
|
MRK,2003-01-10,57.07061004638672
|
||
|
|
MRK,2003-01-13,57.06106948852539
|
||
|
|
MRK,2003-01-14,57.07061004638672
|
||
|
|
MRK,2003-01-15,56.57442855834961
|
||
|
|
MRK,2003-01-16,56.154579162597656
|
||
|
|
MRK,2003-01-17,55.667938232421875
|
||
|
|
MRK,2003-01-21,54.122135162353516
|
||
|
|
MRK,2003-01-22,53.07251739501953
|
||
|
|
MRK,2003-01-23,52.814884185791016
|
||
|
|
MRK,2003-01-24,51.097328186035156
|
||
|
|
MRK,2003-01-27,49.389312744140625
|
||
|
|
MRK,2003-01-28,51.90839767456055
|
||
|
|
MRK,2003-01-29,52.85305404663086
|
||
|
|
MRK,2003-01-30,52.01335906982422
|
||
|
|
MRK,2003-01-31,52.85305404663086
|
||
|
|
MRK,2003-02-03,53.3015251159668
|
||
|
|
MRK,2003-02-04,52.33778762817383
|
||
|
|
MRK,2003-02-05,52.156490325927734
|
||
|
|
MRK,2003-02-06,51.917938232421875
|
||
|
|
MRK,2003-02-07,51.106868743896484
|
||
|
|
MRK,2003-02-10,51.90839767456055
|
||
|
|
MRK,2003-02-11,51.536258697509766
|
||
|
|
MRK,2003-02-12,50.906490325927734
|
||
|
|
MRK,2003-02-13,50.19084167480469
|
||
|
|
MRK,2003-02-14,51.44084167480469
|
||
|
|
MRK,2003-02-18,52.385494232177734
|
||
|
|
MRK,2003-02-19,51.8702278137207
|
||
|
|
MRK,2003-02-20,50.935115814208984
|
||
|
|
MRK,2003-02-21,51.345420837402344
|
||
|
|
MRK,2003-02-24,50.0572509765625
|
||
|
|
MRK,2003-02-25,50.33396911621094
|
||
|
|
MRK,2003-02-26,49.713741302490234
|
||
|
|
MRK,2003-02-27,50.38167953491211
|
||
|
|
MRK,2003-02-28,50.33396911621094
|
||
|
|
MRK,2003-03-03,50.08587646484375
|
||
|
|
MRK,2003-03-04,49.24618148803711
|
||
|
|
MRK,2003-03-05,49.4942741394043
|
||
|
|
MRK,2003-03-06,49.57061004638672
|
||
|
|
MRK,2003-03-07,49.961830139160156
|
||
|
|
MRK,2003-03-10,48.845420837402344
|
||
|
|
MRK,2003-03-11,48.44465637207031
|
||
|
|
MRK,2003-03-12,48.91221237182617
|
||
|
|
MRK,2003-03-13,48.76908493041992
|
||
|
|
MRK,2003-03-14,48.47328186035156
|
||
|
|
MRK,2003-03-17,49.80915832519531
|
||
|
|
MRK,2003-03-18,50.59160232543945
|
||
|
|
MRK,2003-03-19,51.96564865112305
|
||
|
|
MRK,2003-03-20,52.47137451171875
|
||
|
|
MRK,2003-03-21,53.91221237182617
|
||
|
|
MRK,2003-03-24,52.14694595336914
|
||
|
|
MRK,2003-03-25,52.95801544189453
|
||
|
|
MRK,2003-03-26,51.975189208984375
|
||
|
|
MRK,2003-03-27,52.54771041870117
|
||
|
|
MRK,2003-03-28,52.814884185791016
|
||
|
|
MRK,2003-03-31,52.270992279052734
|
||
|
|
MRK,2003-04-01,53.053436279296875
|
||
|
|
MRK,2003-04-02,54.16984558105469
|
||
|
|
MRK,2003-04-03,53.540077209472656
|
||
|
|
MRK,2003-04-04,54.58015441894531
|
||
|
|
MRK,2003-04-07,54.22710037231445
|
||
|
|
MRK,2003-04-08,54.11259460449219
|
||
|
|
MRK,2003-04-09,53.10114669799805
|
||
|
|
MRK,2003-04-10,53.15839767456055
|
||
|
|
MRK,2003-04-11,52.88167953491211
|
||
|
|
MRK,2003-04-14,54.07442855834961
|
||
|
|
MRK,2003-04-15,54.32251739501953
|
||
|
|
MRK,2003-04-16,53.540077209472656
|
||
|
|
MRK,2003-04-17,53.33015441894531
|
||
|
|
MRK,2003-04-21,54.35114669799805
|
||
|
|
MRK,2003-04-22,56.1927490234375
|
||
|
|
MRK,2003-04-23,55.47710037231445
|
||
|
|
MRK,2003-04-24,55.6297721862793
|
||
|
|
MRK,2003-04-25,54.15076446533203
|
||
|
|
MRK,2003-04-28,54.58015441894531
|
||
|
|
MRK,2003-04-29,54.73282241821289
|
||
|
|
MRK,2003-04-30,55.51526641845703
|
||
|
|
MRK,2003-05-01,55.82061004638672
|
||
|
|
MRK,2003-05-02,56.57442855834961
|
||
|
|
MRK,2003-05-05,56.25954055786133
|
||
|
|
MRK,2003-05-06,56.20228958129883
|
||
|
|
MRK,2003-05-07,55.86832046508789
|
||
|
|
MRK,2003-05-08,55.53435134887695
|
||
|
|
MRK,2003-05-09,55.5629768371582
|
||
|
|
MRK,2003-05-12,56.29771041870117
|
||
|
|
MRK,2003-05-13,56.61259460449219
|
||
|
|
MRK,2003-05-14,56.889312744140625
|
||
|
|
MRK,2003-05-15,56.803436279296875
|
||
|
|
MRK,2003-05-16,56.72710037231445
|
||
|
|
MRK,2003-05-19,54.05534362792969
|
||
|
|
MRK,2003-05-20,52.47137451171875
|
||
|
|
MRK,2003-05-21,52.843509674072266
|
||
|
|
MRK,2003-05-22,53.0057258605957
|
||
|
|
MRK,2003-05-23,52.91030502319336
|
||
|
|
MRK,2003-05-27,53.75954055786133
|
||
|
|
MRK,2003-05-28,53.1870231628418
|
||
|
|
MRK,2003-05-29,52.25190734863281
|
||
|
|
MRK,2003-05-30,53.03435134887695
|
||
|
|
MRK,2003-06-02,53.17748260498047
|
||
|
|
MRK,2003-06-03,53.72137451171875
|
||
|
|
MRK,2003-06-04,54.24618148803711
|
||
|
|
MRK,2003-06-05,56.05915832519531
|
||
|
|
MRK,2003-06-06,56.35496139526367
|
||
|
|
MRK,2003-06-09,55.6297721862793
|
||
|
|
MRK,2003-06-10,55.77289962768555
|
||
|
|
MRK,2003-06-11,56.61259460449219
|
||
|
|
MRK,2003-06-12,56.58396911621094
|
||
|
|
MRK,2003-06-13,56.51717758178711
|
||
|
|
MRK,2003-06-16,58.01526641845703
|
||
|
|
MRK,2003-06-17,59.51335906982422
|
||
|
|
MRK,2003-06-18,60.343509674072266
|
||
|
|
MRK,2003-06-19,59.446563720703125
|
||
|
|
MRK,2003-06-20,60.00954055786133
|
||
|
|
MRK,2003-06-23,59.26526641845703
|
||
|
|
MRK,2003-06-24,59.303436279296875
|
||
|
|
MRK,2003-06-25,58.377864837646484
|
||
|
|
MRK,2003-06-26,59.16030502319336
|
||
|
|
MRK,2003-06-27,58.225189208984375
|
||
|
|
MRK,2003-06-30,57.77671813964844
|
||
|
|
MRK,2003-07-01,58.654579162597656
|
||
|
|
MRK,2003-07-02,58.893131256103516
|
||
|
|
MRK,2003-07-03,58.33969497680664
|
||
|
|
MRK,2003-07-07,59.05534362792969
|
||
|
|
MRK,2003-07-08,58.83587646484375
|
||
|
|
MRK,2003-07-09,58.568702697753906
|
||
|
|
MRK,2003-07-10,58.2442741394043
|
||
|
|
MRK,2003-07-11,58.625953674316406
|
||
|
|
MRK,2003-07-14,58.921756744384766
|
||
|
|
MRK,2003-07-15,59.036258697509766
|
||
|
|
MRK,2003-07-16,58.902671813964844
|
||
|
|
MRK,2003-07-17,58.21564865112305
|
||
|
|
MRK,2003-07-18,58.94084167480469
|
||
|
|
MRK,2003-07-21,57.08015441894531
|
||
|
|
MRK,2003-07-22,55.16221237182617
|
||
|
|
MRK,2003-07-23,55.238548278808594
|
||
|
|
MRK,2003-07-24,54.3797721862793
|
||
|
|
MRK,2003-07-25,54.885494232177734
|
||
|
|
MRK,2003-07-28,54.064884185791016
|
||
|
|
MRK,2003-07-29,52.85305404663086
|
||
|
|
MRK,2003-07-30,52.91984558105469
|
||
|
|
MRK,2003-07-31,52.74809265136719
|
||
|
|
MRK,2003-08-01,51.73664093017578
|
||
|
|
MRK,2003-08-04,51.65076446533203
|
||
|
|
MRK,2003-08-05,51.05915832519531
|
||
|
|
MRK,2003-08-06,51.73664093017578
|
||
|
|
MRK,2003-08-07,53.33969497680664
|
||
|
|
MRK,2003-08-08,53.04389190673828
|
||
|
|
MRK,2003-08-11,52.51908493041992
|
||
|
|
MRK,2003-08-12,52.03244400024414
|
||
|
|
MRK,2003-08-13,50.97328186035156
|
||
|
|
MRK,2003-08-14,50.89694595336914
|
||
|
|
MRK,2003-08-15,51.03053283691406
|
||
|
|
MRK,2003-08-18,51.040077209472656
|
||
|
|
MRK,2003-08-19,51.25954055786133
|
||
|
|
MRK,2003-08-20,49.73282241821289
|
||
|
|
MRK,2003-08-21,48.96946716308594
|
||
|
|
MRK,2003-08-22,47.96755599975586
|
||
|
|
MRK,2003-08-25,47.98664093017578
|
||
|
|
MRK,2003-08-26,47.99618148803711
|
||
|
|
MRK,2003-08-27,47.99618148803711
|
||
|
|
MRK,2003-08-28,47.48091506958008
|
||
|
|
MRK,2003-08-29,48.01526641845703
|
||
|
|
MRK,2003-09-02,48.73091506958008
|
||
|
|
MRK,2003-09-03,48.35877990722656
|
||
|
|
MRK,2003-09-04,48.28244400024414
|
||
|
|
MRK,2003-09-05,48.66412353515625
|
||
|
|
MRK,2003-09-08,50.19084167480469
|
||
|
|
MRK,2003-09-09,50.372135162353516
|
||
|
|
MRK,2003-09-10,51.24045944213867
|
||
|
|
MRK,2003-09-11,50.85877990722656
|
||
|
|
MRK,2003-09-12,51.049617767333984
|
||
|
|
MRK,2003-09-15,50.65839767456055
|
||
|
|
MRK,2003-09-16,51.32633590698242
|
||
|
|
MRK,2003-09-17,50.77289962768555
|
||
|
|
MRK,2003-09-18,50.64885330200195
|
||
|
|
MRK,2003-09-19,49.89503860473633
|
||
|
|
MRK,2003-09-22,49.036258697509766
|
||
|
|
MRK,2003-09-23,48.864505767822266
|
||
|
|
MRK,2003-09-24,48.33015441894531
|
||
|
|
MRK,2003-09-25,48.0629768371582
|
||
|
|
MRK,2003-09-26,48.50190734863281
|
||
|
|
MRK,2003-09-29,48.66412353515625
|
||
|
|
MRK,2003-09-30,48.3015251159668
|
||
|
|
MRK,2003-10-01,48.816795349121094
|
||
|
|
MRK,2003-10-02,48.66412353515625
|
||
|
|
MRK,2003-10-03,47.814884185791016
|
||
|
|
MRK,2003-10-06,47.92938995361328
|
||
|
|
MRK,2003-10-07,47.80534362792969
|
||
|
|
MRK,2003-10-08,47.69084167480469
|
||
|
|
MRK,2003-10-09,46.74618148803711
|
||
|
|
MRK,2003-10-10,47.213741302490234
|
||
|
|
MRK,2003-10-13,47.433204650878906
|
||
|
|
MRK,2003-10-14,47.42366409301758
|
||
|
|
MRK,2003-10-15,46.65076446533203
|
||
|
|
MRK,2003-10-16,46.84160232543945
|
||
|
|
MRK,2003-10-17,46.402671813964844
|
||
|
|
MRK,2003-10-20,46.14503860473633
|
||
|
|
MRK,2003-10-21,46.66984558105469
|
||
|
|
MRK,2003-10-22,43.625953674316406
|
||
|
|
MRK,2003-10-23,43.41603088378906
|
||
|
|
MRK,2003-10-24,42.738548278808594
|
||
|
|
MRK,2003-10-27,42.82442855834961
|
||
|
|
MRK,2003-10-28,42.86259460449219
|
||
|
|
MRK,2003-10-29,42.86259460449219
|
||
|
|
MRK,2003-10-30,41.92748260498047
|
||
|
|
MRK,2003-10-31,42.22328186035156
|
||
|
|
MRK,2003-11-03,42.643131256103516
|
||
|
|
MRK,2003-11-04,41.78435134887695
|
||
|
|
MRK,2003-11-05,41.41221237182617
|
||
|
|
MRK,2003-11-06,41.60305404663086
|
||
|
|
MRK,2003-11-07,41.917938232421875
|
||
|
|
MRK,2003-11-10,41.41221237182617
|
||
|
|
MRK,2003-11-11,41.860687255859375
|
||
|
|
MRK,2003-11-12,42.22328186035156
|
||
|
|
MRK,2003-11-13,43.70228958129883
|
||
|
|
MRK,2003-11-14,44.446563720703125
|
||
|
|
MRK,2003-11-17,43.96946716308594
|
||
|
|
MRK,2003-11-18,44.036258697509766
|
||
|
|
MRK,2003-11-19,44.036258697509766
|
||
|
|
MRK,2003-11-20,43.09160232543945
|
||
|
|
MRK,2003-11-21,40.27671813964844
|
||
|
|
MRK,2003-11-24,40.16221237182617
|
||
|
|
MRK,2003-11-25,39.52289962768555
|
||
|
|
MRK,2003-11-26,39.14122009277344
|
||
|
|
MRK,2003-11-28,38.74045944213867
|
||
|
|
MRK,2003-12-01,40.152671813964844
|
||
|
|
MRK,2003-12-02,40.553436279296875
|
||
|
|
MRK,2003-12-03,41.63167953491211
|
||
|
|
MRK,2003-12-04,41.3072509765625
|
||
|
|
MRK,2003-12-05,41.097328186035156
|
||
|
|
MRK,2003-12-08,41.58396911621094
|
||
|
|
MRK,2003-12-09,41.564884185791016
|
||
|
|
MRK,2003-12-10,41.17366409301758
|
||
|
|
MRK,2003-12-11,41.60305404663086
|
||
|
|
MRK,2003-12-12,41.65076446533203
|
||
|
|
MRK,2003-12-15,41.6984748840332
|
||
|
|
MRK,2003-12-16,42.10877990722656
|
||
|
|
MRK,2003-12-17,42.08015441894531
|
||
|
|
MRK,2003-12-18,42.5572509765625
|
||
|
|
MRK,2003-12-19,42.328243255615234
|
||
|
|
MRK,2003-12-22,42.185115814208984
|
||
|
|
MRK,2003-12-23,42.71946716308594
|
||
|
|
MRK,2003-12-24,42.88167953491211
|
||
|
|
MRK,2003-12-26,43.03435134887695
|
||
|
|
MRK,2003-12-29,43.597328186035156
|
||
|
|
MRK,2003-12-30,43.41603088378906
|
||
|
|
MRK,2003-12-31,44.08396911621094
|
||
|
|
MRK,2004-01-02,44.89503860473633
|
||
|
|
MRK,2004-01-05,45.8015251159668
|
||
|
|
MRK,2004-01-06,45.582061767578125
|
||
|
|
MRK,2004-01-07,45.639312744140625
|
||
|
|
MRK,2004-01-08,45.877864837646484
|
||
|
|
MRK,2004-01-09,44.97137451171875
|
||
|
|
MRK,2004-01-12,43.79771041870117
|
||
|
|
MRK,2004-01-13,43.578243255615234
|
||
|
|
MRK,2004-01-14,44.16984558105469
|
||
|
|
MRK,2004-01-15,43.82633590698242
|
||
|
|
MRK,2004-01-16,44.07442855834961
|
||
|
|
MRK,2004-01-20,43.874046325683594
|
||
|
|
MRK,2004-01-21,44.13167953491211
|
||
|
|
MRK,2004-01-22,43.99809265136719
|
||
|
|
MRK,2004-01-23,43.683204650878906
|
||
|
|
MRK,2004-01-26,45.038169860839844
|
||
|
|
MRK,2004-01-27,45.19084167480469
|
||
|
|
MRK,2004-01-28,45.70610809326172
|
||
|
|
MRK,2004-01-29,46.068702697753906
|
||
|
|
MRK,2004-01-30,45.41984558105469
|
||
|
|
MRK,2004-02-02,45.86832046508789
|
||
|
|
MRK,2004-02-03,46.27862548828125
|
||
|
|
MRK,2004-02-04,46.6984748840332
|
||
|
|
MRK,2004-02-05,46.507633209228516
|
||
|
|
MRK,2004-02-06,46.52671813964844
|
||
|
|
MRK,2004-02-09,45.963741302490234
|
||
|
|
MRK,2004-02-10,46.183204650878906
|
||
|
|
MRK,2004-02-11,46.393131256103516
|
||
|
|
MRK,2004-02-12,46.097328186035156
|
||
|
|
MRK,2004-02-13,46.64122009277344
|
||
|
|
MRK,2004-02-17,46.622135162353516
|
||
|
|
MRK,2004-02-18,46.832061767578125
|
||
|
|
MRK,2004-02-19,46.622135162353516
|
||
|
|
MRK,2004-02-20,46.097328186035156
|
||
|
|
MRK,2004-02-23,46.316795349121094
|
||
|
|
MRK,2004-02-24,46.27862548828125
|
||
|
|
MRK,2004-02-25,45.696563720703125
|
||
|
|
MRK,2004-02-26,45.45801544189453
|
||
|
|
MRK,2004-02-27,45.877864837646484
|
||
|
|
MRK,2004-03-01,46.23091506958008
|
||
|
|
MRK,2004-03-02,45.5629768371582
|
||
|
|
MRK,2004-03-03,44.95228958129883
|
||
|
|
MRK,2004-03-04,45.59160232543945
|
||
|
|
MRK,2004-03-05,45.89694595336914
|
||
|
|
MRK,2004-03-08,45.48664093017578
|
||
|
|
MRK,2004-03-09,45.114505767822266
|
||
|
|
MRK,2004-03-10,44.036258697509766
|
||
|
|
MRK,2004-03-11,42.92938995361328
|
||
|
|
MRK,2004-03-12,43.082061767578125
|
||
|
|
MRK,2004-03-15,42.79580307006836
|
||
|
|
MRK,2004-03-16,43.04389190673828
|
||
|
|
MRK,2004-03-17,42.356868743896484
|
||
|
|
MRK,2004-03-18,42.52862548828125
|
||
|
|
MRK,2004-03-19,41.76526641845703
|
||
|
|
MRK,2004-03-22,41.58396911621094
|
||
|
|
MRK,2004-03-23,41.9370231628418
|
||
|
|
MRK,2004-03-24,41.040077209472656
|
||
|
|
MRK,2004-03-25,41.68893051147461
|
||
|
|
MRK,2004-03-26,41.98473358154297
|
||
|
|
MRK,2004-03-29,42.52862548828125
|
||
|
|
MRK,2004-03-30,42.08015441894531
|
||
|
|
MRK,2004-03-31,42.16603088378906
|
||
|
|
MRK,2004-04-01,42.738548278808594
|
||
|
|
MRK,2004-04-02,42.99618148803711
|
||
|
|
MRK,2004-04-05,43.21564865112305
|
||
|
|
MRK,2004-04-06,43.082061767578125
|
||
|
|
MRK,2004-04-07,42.786258697509766
|
||
|
|
MRK,2004-04-08,42.58587646484375
|
||
|
|
MRK,2004-04-12,42.83396911621094
|
||
|
|
MRK,2004-04-13,42.538169860839844
|
||
|
|
MRK,2004-04-14,43.35877990722656
|
||
|
|
MRK,2004-04-15,44.828243255615234
|
||
|
|
MRK,2004-04-16,44.92366409301758
|
||
|
|
MRK,2004-04-19,44.790077209472656
|
||
|
|
MRK,2004-04-20,44.093509674072266
|
||
|
|
MRK,2004-04-21,44.3702278137207
|
||
|
|
MRK,2004-04-22,44.59923553466797
|
||
|
|
MRK,2004-04-23,44.61832046508789
|
||
|
|
MRK,2004-04-26,44.50381851196289
|
||
|
|
MRK,2004-04-27,45.08587646484375
|
||
|
|
MRK,2004-04-28,45.26717758178711
|
||
|
|
MRK,2004-04-29,44.828243255615234
|
||
|
|
MRK,2004-04-30,44.847328186035156
|
||
|
|
MRK,2004-05-03,45.51526641845703
|
||
|
|
MRK,2004-05-04,45.65839767456055
|
||
|
|
MRK,2004-05-05,45.6202278137207
|
||
|
|
MRK,2004-05-06,45.906490325927734
|
||
|
|
MRK,2004-05-07,45.524810791015625
|
||
|
|
MRK,2004-05-10,44.57061004638672
|
||
|
|
MRK,2004-05-11,44.274810791015625
|
||
|
|
MRK,2004-05-12,44.70419692993164
|
||
|
|
MRK,2004-05-13,43.988548278808594
|
||
|
|
MRK,2004-05-14,44.32251739501953
|
||
|
|
MRK,2004-05-17,44.50381851196289
|
||
|
|
MRK,2004-05-18,44.70419692993164
|
||
|
|
MRK,2004-05-19,44.3129768371582
|
||
|
|
MRK,2004-05-20,44.3702278137207
|
||
|
|
MRK,2004-05-21,44.45610809326172
|
||
|
|
MRK,2004-05-24,44.13167953491211
|
||
|
|
MRK,2004-05-25,44.685115814208984
|
||
|
|
MRK,2004-05-26,44.770992279052734
|
||
|
|
MRK,2004-05-27,45.257633209228516
|
||
|
|
MRK,2004-05-28,45.13358688354492
|
||
|
|
MRK,2004-06-01,46.14503860473633
|
||
|
|
MRK,2004-06-02,45.639312744140625
|
||
|
|
MRK,2004-06-03,45.78244400024414
|
||
|
|
MRK,2004-06-04,45.992366790771484
|
||
|
|
MRK,2004-06-07,45.84923553466797
|
||
|
|
MRK,2004-06-08,46.154579162597656
|
||
|
|
MRK,2004-06-09,45.65839767456055
|
||
|
|
MRK,2004-06-10,45.59160232543945
|
||
|
|
MRK,2004-06-14,44.75190734863281
|
||
|
|
MRK,2004-06-15,45.75381851196289
|
||
|
|
MRK,2004-06-16,45.877864837646484
|
||
|
|
MRK,2004-06-17,46.106868743896484
|
||
|
|
MRK,2004-06-18,46.14503860473633
|
||
|
|
MRK,2004-06-21,45.75381851196289
|
||
|
|
MRK,2004-06-22,45.41030502319336
|
||
|
|
MRK,2004-06-23,45.6202278137207
|
||
|
|
MRK,2004-06-24,45.71564865112305
|
||
|
|
MRK,2004-06-25,44.847328186035156
|
||
|
|
MRK,2004-06-28,44.98091506958008
|
||
|
|
MRK,2004-06-29,45.181297302246094
|
||
|
|
MRK,2004-06-30,45.32442855834961
|
||
|
|
MRK,2004-07-01,44.89503860473633
|
||
|
|
MRK,2004-07-02,44.713741302490234
|
||
|
|
MRK,2004-07-06,44.46564865112305
|
||
|
|
MRK,2004-07-07,44.18893051147461
|
||
|
|
MRK,2004-07-08,43.816795349121094
|
||
|
|
MRK,2004-07-09,43.75954055786133
|
||
|
|
MRK,2004-07-12,43.578243255615234
|
||
|
|
MRK,2004-07-13,43.463741302490234
|
||
|
|
MRK,2004-07-14,43.58778762817383
|
||
|
|
MRK,2004-07-15,42.66221237182617
|
||
|
|
MRK,2004-07-16,42.74809265136719
|
||
|
|
MRK,2004-07-19,42.41412353515625
|
||
|
|
MRK,2004-07-20,42.77671813964844
|
||
|
|
MRK,2004-07-21,42.54771041870117
|
||
|
|
MRK,2004-07-22,43.28244400024414
|
||
|
|
MRK,2004-07-23,43.09160232543945
|
||
|
|
MRK,2004-07-26,42.93893051147461
|
||
|
|
MRK,2004-07-27,42.97710037231445
|
||
|
|
MRK,2004-07-28,42.95801544189453
|
||
|
|
MRK,2004-07-29,43.32061004638672
|
||
|
|
MRK,2004-07-30,43.27289962768555
|
||
|
|
MRK,2004-08-02,43.38740539550781
|
||
|
|
MRK,2004-08-03,42.814884185791016
|
||
|
|
MRK,2004-08-04,42.843509674072266
|
||
|
|
MRK,2004-08-05,42.39503860473633
|
||
|
|
MRK,2004-08-06,41.60305404663086
|
||
|
|
MRK,2004-08-09,42.0515251159668
|
||
|
|
MRK,2004-08-10,42.60496139526367
|
||
|
|
MRK,2004-08-11,42.93893051147461
|
||
|
|
MRK,2004-08-12,42.738548278808594
|
||
|
|
MRK,2004-08-13,42.54771041870117
|
||
|
|
MRK,2004-08-16,43.0057258605957
|
||
|
|
MRK,2004-08-17,42.91030502319336
|
||
|
|
MRK,2004-08-18,43.711830139160156
|
||
|
|
MRK,2004-08-19,43.33969497680664
|
||
|
|
MRK,2004-08-20,43.96946716308594
|
||
|
|
MRK,2004-08-23,44.10305404663086
|
||
|
|
MRK,2004-08-24,44.22710037231445
|
||
|
|
MRK,2004-08-25,43.91221237182617
|
||
|
|
MRK,2004-08-26,42.98664093017578
|
||
|
|
MRK,2004-08-27,43.082061767578125
|
||
|
|
MRK,2004-08-30,42.872135162353516
|
||
|
|
MRK,2004-08-31,42.91030502319336
|
||
|
|
MRK,2004-09-01,42.5
|
||
|
|
MRK,2004-09-02,43.024810791015625
|
||
|
|
MRK,2004-09-03,43.39694595336914
|
||
|
|
MRK,2004-09-07,43.683204650878906
|
||
|
|
MRK,2004-09-08,43.549617767333984
|
||
|
|
MRK,2004-09-09,43.1870231628418
|
||
|
|
MRK,2004-09-10,43.67366409301758
|
||
|
|
MRK,2004-09-13,43.36832046508789
|
||
|
|
MRK,2004-09-14,43.463741302490234
|
||
|
|
MRK,2004-09-15,43.32061004638672
|
||
|
|
MRK,2004-09-16,43.110687255859375
|
||
|
|
MRK,2004-09-17,42.91030502319336
|
||
|
|
MRK,2004-09-20,42.624046325683594
|
||
|
|
MRK,2004-09-21,42.786258697509766
|
||
|
|
MRK,2004-09-22,42.700382232666016
|
||
|
|
MRK,2004-09-23,42.242366790771484
|
||
|
|
MRK,2004-09-24,42.08015441894531
|
||
|
|
MRK,2004-09-27,42.42366409301758
|
||
|
|
MRK,2004-09-28,42.86259460449219
|
||
|
|
MRK,2004-09-29,43.0057258605957
|
||
|
|
MRK,2004-09-30,31.488550186157227
|
||
|
|
MRK,2004-10-01,31.784351348876953
|
||
|
|
MRK,2004-10-04,32.66221237182617
|
||
|
|
MRK,2004-10-05,31.898855209350586
|
||
|
|
MRK,2004-10-06,30.219465255737305
|
||
|
|
MRK,2004-10-07,29.56106948852539
|
||
|
|
MRK,2004-10-08,28.950382232666016
|
||
|
|
MRK,2004-10-11,29.332061767578125
|
||
|
|
MRK,2004-10-12,29.437023162841797
|
||
|
|
MRK,2004-10-13,28.692747116088867
|
||
|
|
MRK,2004-10-14,28.807252883911133
|
||
|
|
MRK,2004-10-15,29.103052139282227
|
||
|
|
MRK,2004-10-18,29.48473358154297
|
||
|
|
MRK,2004-10-19,29.732824325561523
|
||
|
|
MRK,2004-10-20,29.96183204650879
|
||
|
|
MRK,2004-10-21,29.828243255615234
|
||
|
|
MRK,2004-10-22,29.16030502319336
|
||
|
|
MRK,2004-10-25,29.0935115814209
|
||
|
|
MRK,2004-10-26,29.255725860595703
|
||
|
|
MRK,2004-10-27,29.790075302124023
|
||
|
|
MRK,2004-10-28,30.124046325683594
|
||
|
|
MRK,2004-10-29,29.875953674316406
|
||
|
|
MRK,2004-11-01,26.98473358154297
|
||
|
|
MRK,2004-11-02,25.572519302368164
|
||
|
|
MRK,2004-11-03,26.5935115814209
|
||
|
|
MRK,2004-11-04,25.782442092895508
|
||
|
|
MRK,2004-11-05,25.00954246520996
|
||
|
|
MRK,2004-11-08,25.353052139282227
|
||
|
|
MRK,2004-11-09,24.809160232543945
|
||
|
|
MRK,2004-11-10,25.200382232666016
|
||
|
|
MRK,2004-11-11,24.952289581298828
|
||
|
|
MRK,2004-11-12,25.238550186157227
|
||
|
|
MRK,2004-11-15,25.8492374420166
|
||
|
|
MRK,2004-11-16,26.22137451171875
|
||
|
|
MRK,2004-11-17,26.087785720825195
|
||
|
|
MRK,2004-11-18,26.106870651245117
|
||
|
|
MRK,2004-11-19,25.87786293029785
|
||
|
|
MRK,2004-11-22,25.887405395507812
|
||
|
|
MRK,2004-11-23,25.896947860717773
|
||
|
|
MRK,2004-11-24,25.973281860351562
|
||
|
|
MRK,2004-11-26,26.431297302246094
|
||
|
|
MRK,2004-11-29,26.402671813964844
|
||
|
|
MRK,2004-11-30,26.73664093017578
|
||
|
|
MRK,2004-12-01,26.450382232666016
|
||
|
|
MRK,2004-12-02,27.290075302124023
|
||
|
|
MRK,2004-12-03,27.366411209106445
|
||
|
|
MRK,2004-12-06,26.832061767578125
|
||
|
|
MRK,2004-12-07,26.612594604492188
|
||
|
|
MRK,2004-12-08,27.375953674316406
|
||
|
|
MRK,2004-12-09,27.414121627807617
|
||
|
|
MRK,2004-12-10,27.423664093017578
|
||
|
|
MRK,2004-12-13,27.719465255737305
|
||
|
|
MRK,2004-12-14,28.26335906982422
|
||
|
|
MRK,2004-12-15,29.083969116210938
|
||
|
|
MRK,2004-12-16,30.333969116210938
|
||
|
|
MRK,2004-12-17,30.143129348754883
|
||
|
|
MRK,2004-12-20,30.06679344177246
|
||
|
|
MRK,2004-12-21,30.51526641845703
|
||
|
|
MRK,2004-12-22,30.744274139404297
|
||
|
|
MRK,2004-12-23,30.82061004638672
|
||
|
|
MRK,2004-12-27,30.48664093017578
|
||
|
|
MRK,2004-12-28,30.725191116333008
|
||
|
|
MRK,2004-12-29,30.76335906982422
|
||
|
|
MRK,2004-12-30,30.744274139404297
|
||
|
|
MRK,2004-12-31,30.667938232421875
|
||
|
|
MRK,2005-01-03,29.828243255615234
|
||
|
|
MRK,2005-01-04,29.704198837280273
|
||
|
|
MRK,2005-01-05,29.904579162597656
|
||
|
|
MRK,2005-01-06,30.114503860473633
|
||
|
|
MRK,2005-01-07,29.704198837280273
|
||
|
|
MRK,2005-01-10,30.057252883911133
|
||
|
|
MRK,2005-01-11,29.742366790771484
|
||
|
|
MRK,2005-01-12,29.6564884185791
|
||
|
|
MRK,2005-01-13,29.246183395385742
|
||
|
|
MRK,2005-01-14,29.456106185913086
|
||
|
|
MRK,2005-01-18,29.866411209106445
|
||
|
|
MRK,2005-01-19,29.5992374420166
|
||
|
|
MRK,2005-01-20,29.322519302368164
|
||
|
|
MRK,2005-01-21,28.969465255737305
|
||
|
|
MRK,2005-01-24,28.482824325561523
|
||
|
|
MRK,2005-01-25,29.532442092895508
|
||
|
|
MRK,2005-01-26,29.742366790771484
|
||
|
|
MRK,2005-01-27,29.751907348632812
|
||
|
|
MRK,2005-01-28,26.73664093017578
|
||
|
|
MRK,2005-01-31,26.76526641845703
|
||
|
|
MRK,2005-02-01,26.555343627929688
|
||
|
|
MRK,2005-02-02,27.1564884185791
|
||
|
|
MRK,2005-02-03,27.108779907226562
|
||
|
|
MRK,2005-02-04,27.05152702331543
|
||
|
|
MRK,2005-02-07,27.12786293029785
|
||
|
|
MRK,2005-02-08,27.480915069580078
|
||
|
|
MRK,2005-02-09,27.385496139526367
|
||
|
|
MRK,2005-02-10,27.442747116088867
|
||
|
|
MRK,2005-02-11,27.87213706970215
|
||
|
|
MRK,2005-02-14,28.062976837158203
|
||
|
|
MRK,2005-02-15,28.005725860595703
|
||
|
|
MRK,2005-02-16,27.690839767456055
|
||
|
|
MRK,2005-02-17,27.52862548828125
|
||
|
|
MRK,2005-02-18,31.116411209106445
|
||
|
|
MRK,2005-02-22,29.780534744262695
|
||
|
|
MRK,2005-02-23,30.305343627929688
|
||
|
|
MRK,2005-02-24,30.524808883666992
|
||
|
|
MRK,2005-02-25,30.43893051147461
|
||
|
|
MRK,2005-02-28,30.248092651367188
|
||
|
|
MRK,2005-03-01,30.658397674560547
|
||
|
|
MRK,2005-03-02,30.152671813964844
|
||
|
|
MRK,2005-03-03,30.133588790893555
|
||
|
|
MRK,2005-03-04,30.229007720947266
|
||
|
|
MRK,2005-03-07,30.248092651367188
|
||
|
|
MRK,2005-03-08,30.276718139648438
|
||
|
|
MRK,2005-03-09,30.37213706970215
|
||
|
|
MRK,2005-03-10,30.687023162841797
|
||
|
|
MRK,2005-03-11,30.687023162841797
|
||
|
|
MRK,2005-03-14,30.81106948852539
|
||
|
|
MRK,2005-03-15,30.534351348876953
|
||
|
|
MRK,2005-03-16,30.248092651367188
|
||
|
|
MRK,2005-03-17,30.267175674438477
|
||
|
|
MRK,2005-03-18,30.572519302368164
|
||
|
|
MRK,2005-03-21,30.38167953491211
|
||
|
|
MRK,2005-03-22,30.51526641845703
|
||
|
|
MRK,2005-03-23,30.591602325439453
|
||
|
|
MRK,2005-03-24,30.41030502319336
|
||
|
|
MRK,2005-03-28,30.305343627929688
|
||
|
|
MRK,2005-03-29,30.543893814086914
|
||
|
|
MRK,2005-03-30,30.954198837280273
|
||
|
|
MRK,2005-03-31,30.887405395507812
|
||
|
|
MRK,2005-04-01,30.83015251159668
|
||
|
|
MRK,2005-04-04,31.011449813842773
|
||
|
|
MRK,2005-04-05,31.526718139648438
|
||
|
|
MRK,2005-04-06,31.383588790893555
|
||
|
|
MRK,2005-04-07,31.956106185913086
|
||
|
|
MRK,2005-04-08,31.803434371948242
|
||
|
|
MRK,2005-04-11,31.62213706970215
|
||
|
|
MRK,2005-04-12,32.261451721191406
|
||
|
|
MRK,2005-04-13,32.93893051147461
|
||
|
|
MRK,2005-04-14,33.1870231628418
|
||
|
|
MRK,2005-04-15,33.20610809326172
|
||
|
|
MRK,2005-04-18,32.85305404663086
|
||
|
|
MRK,2005-04-19,33.09160232543945
|
||
|
|
MRK,2005-04-20,32.50954055786133
|
||
|
|
MRK,2005-04-21,32.709922790527344
|
||
|
|
MRK,2005-04-22,32.63358688354492
|
||
|
|
MRK,2005-04-25,32.36641311645508
|
||
|
|
MRK,2005-04-26,32.06106948852539
|
||
|
|
MRK,2005-04-27,31.956106185913086
|
||
|
|
MRK,2005-04-28,32.242366790771484
|
||
|
|
MRK,2005-04-29,32.347328186035156
|
||
|
|
MRK,2005-05-02,32.4427490234375
|
||
|
|
MRK,2005-05-03,32.843509674072266
|
||
|
|
MRK,2005-05-04,33.33015441894531
|
||
|
|
MRK,2005-05-05,33.15839767456055
|
||
|
|
MRK,2005-05-06,32.595420837402344
|
||
|
|
MRK,2005-05-09,32.63358688354492
|
||
|
|
MRK,2005-05-10,32.328243255615234
|
||
|
|
MRK,2005-05-11,31.965648651123047
|
||
|
|
MRK,2005-05-12,32.09923553466797
|
||
|
|
MRK,2005-05-13,31.927480697631836
|
||
|
|
MRK,2005-05-16,31.917938232421875
|
||
|
|
MRK,2005-05-17,31.498092651367188
|
||
|
|
MRK,2005-05-18,31.440839767456055
|
||
|
|
MRK,2005-05-19,31.28816795349121
|
||
|
|
MRK,2005-05-20,31.125953674316406
|
||
|
|
MRK,2005-05-23,31.135496139526367
|
||
|
|
MRK,2005-05-24,31.24045753479004
|
||
|
|
MRK,2005-05-25,31.049617767333984
|
||
|
|
MRK,2005-05-26,30.86832046508789
|
||
|
|
MRK,2005-05-27,30.9637393951416
|
||
|
|
MRK,2005-05-31,30.954198837280273
|
||
|
|
MRK,2005-06-01,30.715648651123047
|
||
|
|
MRK,2005-06-02,30.753816604614258
|
||
|
|
MRK,2005-06-03,30.620229721069336
|
||
|
|
MRK,2005-06-06,30.562976837158203
|
||
|
|
MRK,2005-06-07,30.610687255859375
|
||
|
|
MRK,2005-06-08,30.181297302246094
|
||
|
|
MRK,2005-06-09,29.914121627807617
|
||
|
|
MRK,2005-06-10,29.952289581298828
|
||
|
|
MRK,2005-06-13,30.104961395263672
|
||
|
|
MRK,2005-06-14,30.324426651000977
|
||
|
|
MRK,2005-06-15,30.43893051147461
|
||
|
|
MRK,2005-06-16,30.534351348876953
|
||
|
|
MRK,2005-06-17,30.744274139404297
|
||
|
|
MRK,2005-06-20,30.639312744140625
|
||
|
|
MRK,2005-06-21,30.524808883666992
|
||
|
|
MRK,2005-06-22,30.51526641845703
|
||
|
|
MRK,2005-06-23,29.818702697753906
|
||
|
|
MRK,2005-06-24,29.1507625579834
|
||
|
|
MRK,2005-06-27,29.103052139282227
|
||
|
|
MRK,2005-06-28,29.55152702331543
|
||
|
|
MRK,2005-06-29,29.417938232421875
|
||
|
|
MRK,2005-06-30,29.389312744140625
|
||
|
|
MRK,2005-07-01,29.637405395507812
|
||
|
|
MRK,2005-07-05,29.675573348999023
|
||
|
|
MRK,2005-07-06,29.16030502319336
|
||
|
|
MRK,2005-07-07,28.606870651245117
|
||
|
|
MRK,2005-07-08,29.58015251159668
|
||
|
|
MRK,2005-07-11,29.809160232543945
|
||
|
|
MRK,2005-07-12,30.152671813964844
|
||
|
|
MRK,2005-07-13,30.171756744384766
|
||
|
|
MRK,2005-07-14,30.44847297668457
|
||
|
|
MRK,2005-07-15,30.44847297668457
|
||
|
|
MRK,2005-07-18,30.41984748840332
|
||
|
|
MRK,2005-07-19,30.48664093017578
|
||
|
|
MRK,2005-07-20,30.391220092773438
|
||
|
|
MRK,2005-07-21,29.942747116088867
|
||
|
|
MRK,2005-07-22,29.7137393951416
|
||
|
|
MRK,2005-07-25,29.332061767578125
|
||
|
|
MRK,2005-07-26,29.284351348876953
|
||
|
|
MRK,2005-07-27,29.790075302124023
|
||
|
|
MRK,2005-07-28,29.856870651245117
|
||
|
|
MRK,2005-07-29,29.637405395507812
|
||
|
|
MRK,2005-08-01,29.274808883666992
|
||
|
|
MRK,2005-08-02,29.284351348876953
|
||
|
|
MRK,2005-08-03,29.408397674560547
|
||
|
|
MRK,2005-08-04,28.950382232666016
|
||
|
|
MRK,2005-08-05,29.255725860595703
|
||
|
|
MRK,2005-08-08,29.055343627929688
|
||
|
|
MRK,2005-08-09,29.56106948852539
|
||
|
|
MRK,2005-08-10,29.742366790771484
|
||
|
|
MRK,2005-08-11,29.666030883789062
|
||
|
|
MRK,2005-08-12,29.1507625579834
|
||
|
|
MRK,2005-08-15,29.255725860595703
|
||
|
|
MRK,2005-08-16,28.912214279174805
|
||
|
|
MRK,2005-08-17,29.16030502319336
|
||
|
|
MRK,2005-08-18,29.017175674438477
|
||
|
|
MRK,2005-08-19,26.774808883666992
|
||
|
|
MRK,2005-08-22,26.612594604492188
|
||
|
|
MRK,2005-08-23,26.31679344177246
|
||
|
|
MRK,2005-08-24,26.555343627929688
|
||
|
|
MRK,2005-08-25,26.498092651367188
|
||
|
|
MRK,2005-08-26,26.393129348754883
|
||
|
|
MRK,2005-08-29,26.832061767578125
|
||
|
|
MRK,2005-08-30,26.994274139404297
|
||
|
|
MRK,2005-08-31,26.937023162841797
|
||
|
|
MRK,2005-09-01,27.108779907226562
|
||
|
|
MRK,2005-09-02,27.50954246520996
|
||
|
|
MRK,2005-09-06,27.662214279174805
|
||
|
|
MRK,2005-09-07,27.91030502319336
|
||
|
|
MRK,2005-09-08,27.853052139282227
|
||
|
|
MRK,2005-09-09,27.967557907104492
|
||
|
|
MRK,2005-09-12,27.824426651000977
|
||
|
|
MRK,2005-09-13,27.356870651245117
|
||
|
|
MRK,2005-09-14,27.385496139526367
|
||
|
|
MRK,2005-09-15,27.442747116088867
|
||
|
|
MRK,2005-09-16,27.576335906982422
|
||
|
|
MRK,2005-09-19,27.337785720825195
|
||
|
|
MRK,2005-09-20,26.889312744140625
|
||
|
|
MRK,2005-09-21,26.526718139648438
|
||
|
|
MRK,2005-09-22,26.335878372192383
|
||
|
|
MRK,2005-09-23,26.354961395263672
|
||
|
|
MRK,2005-09-26,26.555343627929688
|
||
|
|
MRK,2005-09-27,26.192747116088867
|
||
|
|
MRK,2005-09-28,26.25954246520996
|
||
|
|
MRK,2005-09-29,26.068702697753906
|
||
|
|
MRK,2005-09-30,25.9637393951416
|
||
|
|
MRK,2005-10-03,26.001907348632812
|
||
|
|
MRK,2005-10-04,25.954198837280273
|
||
|
|
MRK,2005-10-05,25.658397674560547
|
||
|
|
MRK,2005-10-06,25.601144790649414
|
||
|
|
MRK,2005-10-07,24.666030883789062
|
||
|
|
MRK,2005-10-10,25.667938232421875
|
||
|
|
MRK,2005-10-11,25.524808883666992
|
||
|
|
MRK,2005-10-12,25.553434371948242
|
||
|
|
MRK,2005-10-13,25.582061767578125
|
||
|
|
MRK,2005-10-14,25.916030883789062
|
||
|
|
MRK,2005-10-17,25.83969497680664
|
||
|
|
MRK,2005-10-18,25.81106948852539
|
||
|
|
MRK,2005-10-19,25.687023162841797
|
||
|
|
MRK,2005-10-20,25.687023162841797
|
||
|
|
MRK,2005-10-21,24.980915069580078
|
||
|
|
MRK,2005-10-24,25.76335906982422
|
||
|
|
MRK,2005-10-25,25.782442092895508
|
||
|
|
MRK,2005-10-26,25.944656372070312
|
||
|
|
MRK,2005-10-27,25.687023162841797
|
||
|
|
MRK,2005-10-28,26.27862548828125
|
||
|
|
MRK,2005-10-31,26.927480697631836
|
||
|
|
MRK,2005-11-01,27.2137393951416
|
||
|
|
MRK,2005-11-02,27.108779907226562
|
||
|
|
MRK,2005-11-03,28.129770278930664
|
||
|
|
MRK,2005-11-04,27.88167953491211
|
||
|
|
MRK,2005-11-07,28.101144790649414
|
||
|
|
MRK,2005-11-08,28.024808883666992
|
||
|
|
MRK,2005-11-09,28.23473358154297
|
||
|
|
MRK,2005-11-10,28.654579162597656
|
||
|
|
MRK,2005-11-11,28.654579162597656
|
||
|
|
MRK,2005-11-14,28.845420837402344
|
||
|
|
MRK,2005-11-15,28.645038604736328
|
||
|
|
MRK,2005-11-16,28.416030883789062
|
||
|
|
MRK,2005-11-17,28.253816604614258
|
||
|
|
MRK,2005-11-18,29.026718139648438
|
||
|
|
MRK,2005-11-21,29.074426651000977
|
||
|
|
MRK,2005-11-22,29.112594604492188
|
||
|
|
MRK,2005-11-23,29.398855209350586
|
||
|
|
MRK,2005-11-25,29.56106948852539
|
||
|
|
MRK,2005-11-28,28.206106185913086
|
||
|
|
MRK,2005-11-29,28.645038604736328
|
||
|
|
MRK,2005-11-30,28.053434371948242
|
||
|
|
MRK,2005-12-01,28.32061004638672
|
||
|
|
MRK,2005-12-02,28.597328186035156
|
||
|
|
MRK,2005-12-05,28.730915069580078
|
||
|
|
MRK,2005-12-06,28.75
|
||
|
|
MRK,2005-12-07,28.902671813964844
|
||
|
|
MRK,2005-12-08,28.32061004638672
|
||
|
|
MRK,2005-12-09,27.795801162719727
|
||
|
|
MRK,2005-12-12,27.108779907226562
|
||
|
|
MRK,2005-12-13,27.576335906982422
|
||
|
|
MRK,2005-12-14,27.862594604492188
|
||
|
|
MRK,2005-12-15,28.4064884185791
|
||
|
|
MRK,2005-12-16,28.635496139526367
|
||
|
|
MRK,2005-12-19,30.77290153503418
|
||
|
|
MRK,2005-12-20,30.524808883666992
|
||
|
|
MRK,2005-12-21,30.467557907104492
|
||
|
|
MRK,2005-12-22,30.543893814086914
|
||
|
|
MRK,2005-12-23,30.725191116333008
|
||
|
|
MRK,2005-12-27,30.47709846496582
|
||
|
|
MRK,2005-12-28,30.44847297668457
|
||
|
|
MRK,2005-12-29,30.86832046508789
|
||
|
|
MRK,2005-12-30,30.353052139282227
|
||
|
|
MRK,2006-01-03,31.25
|
||
|
|
MRK,2006-01-04,31.612594604492188
|
||
|
|
MRK,2006-01-05,31.66030502319336
|
||
|
|
MRK,2006-01-06,31.603052139282227
|
||
|
|
MRK,2006-01-09,32.11832046508789
|
||
|
|
MRK,2006-01-10,31.803434371948242
|
||
|
|
MRK,2006-01-11,31.927480697631836
|
||
|
|
MRK,2006-01-12,31.946565628051758
|
||
|
|
MRK,2006-01-13,31.937023162841797
|
||
|
|
MRK,2006-01-17,31.68893051147461
|
||
|
|
MRK,2006-01-18,31.517175674438477
|
||
|
|
MRK,2006-01-19,31.793893814086914
|
||
|
|
MRK,2006-01-20,31.72709846496582
|
||
|
|
MRK,2006-01-23,31.326335906982422
|
||
|
|
MRK,2006-01-24,31.27862548828125
|
||
|
|
MRK,2006-01-25,31.66984748840332
|
||
|
|
MRK,2006-01-26,32.39503860473633
|
||
|
|
MRK,2006-01-27,33.110687255859375
|
||
|
|
MRK,2006-01-30,32.88167953491211
|
||
|
|
MRK,2006-01-31,32.91984558105469
|
||
|
|
MRK,2006-02-01,33.07251739501953
|
||
|
|
MRK,2006-02-02,32.270992279052734
|
||
|
|
MRK,2006-02-03,32.814884185791016
|
||
|
|
MRK,2006-02-06,32.28053283691406
|
||
|
|
MRK,2006-02-07,32.14694595336914
|
||
|
|
MRK,2006-02-08,32.71946716308594
|
||
|
|
MRK,2006-02-09,32.76717758178711
|
||
|
|
MRK,2006-02-10,32.738548278808594
|
||
|
|
MRK,2006-02-13,32.738548278808594
|
||
|
|
MRK,2006-02-14,33.082061767578125
|
||
|
|
MRK,2006-02-15,33.67366409301758
|
||
|
|
MRK,2006-02-16,34.332061767578125
|
||
|
|
MRK,2006-02-17,34.39885330200195
|
||
|
|
MRK,2006-02-21,33.959922790527344
|
||
|
|
MRK,2006-02-22,34.274810791015625
|
||
|
|
MRK,2006-02-23,33.788169860839844
|
||
|
|
MRK,2006-02-24,33.492366790771484
|
||
|
|
MRK,2006-02-27,33.74045944213867
|
||
|
|
MRK,2006-02-28,33.26335906982422
|
||
|
|
MRK,2006-03-01,33.35877990722656
|
||
|
|
MRK,2006-03-02,33.511451721191406
|
||
|
|
MRK,2006-03-03,33.578243255615234
|
||
|
|
MRK,2006-03-06,33.35877990722656
|
||
|
|
MRK,2006-03-07,33.3015251159668
|
||
|
|
MRK,2006-03-08,33.09160232543945
|
||
|
|
MRK,2006-03-09,32.92938995361328
|
||
|
|
MRK,2006-03-10,33.167938232421875
|
||
|
|
MRK,2006-03-13,33.58778762817383
|
||
|
|
MRK,2006-03-14,33.492366790771484
|
||
|
|
MRK,2006-03-15,33.549617767333984
|
||
|
|
MRK,2006-03-16,33.66412353515625
|
||
|
|
MRK,2006-03-17,34.007633209228516
|
||
|
|
MRK,2006-03-20,34.02671813964844
|
||
|
|
MRK,2006-03-21,34.24618148803711
|
||
|
|
MRK,2006-03-22,34.57061004638672
|
||
|
|
MRK,2006-03-23,34.54198455810547
|
||
|
|
MRK,2006-03-24,34.39885330200195
|
||
|
|
MRK,2006-03-27,34.3702278137207
|
||
|
|
MRK,2006-03-28,34.01717758178711
|
||
|
|
MRK,2006-03-29,34.16030502319336
|
||
|
|
MRK,2006-03-30,33.979007720947266
|
||
|
|
MRK,2006-03-31,33.61641311645508
|
||
|
|
MRK,2006-04-03,33.788169860839844
|
||
|
|
MRK,2006-04-04,33.85496139526367
|
||
|
|
MRK,2006-04-05,34.34160232543945
|
||
|
|
MRK,2006-04-06,33.2442741394043
|
||
|
|
MRK,2006-04-07,32.89122009277344
|
||
|
|
MRK,2006-04-10,32.843509674072266
|
||
|
|
MRK,2006-04-11,32.5
|
||
|
|
MRK,2006-04-12,32.299617767333984
|
||
|
|
MRK,2006-04-13,32.385494232177734
|
||
|
|
MRK,2006-04-17,32.25190734863281
|
||
|
|
MRK,2006-04-18,32.90076446533203
|
||
|
|
MRK,2006-04-19,32.82442855834961
|
||
|
|
MRK,2006-04-20,33.39694595336914
|
||
|
|
MRK,2006-04-21,33.14885330200195
|
||
|
|
MRK,2006-04-24,32.79580307006836
|
||
|
|
MRK,2006-04-25,32.671756744384766
|
||
|
|
MRK,2006-04-26,32.74809265136719
|
||
|
|
MRK,2006-04-27,33.01526641845703
|
||
|
|
MRK,2006-04-28,32.843509674072266
|
||
|
|
MRK,2006-05-01,32.671756744384766
|
||
|
|
MRK,2006-05-02,32.90076446533203
|
||
|
|
MRK,2006-05-03,32.58587646484375
|
||
|
|
MRK,2006-05-04,32.738548278808594
|
||
|
|
MRK,2006-05-05,32.90076446533203
|
||
|
|
MRK,2006-05-08,32.872135162353516
|
||
|
|
MRK,2006-05-09,32.85305404663086
|
||
|
|
MRK,2006-05-10,33.082061767578125
|
||
|
|
MRK,2006-05-11,32.92938995361328
|
||
|
|
MRK,2006-05-12,32.71946716308594
|
||
|
|
MRK,2006-05-15,33.10114669799805
|
||
|
|
MRK,2006-05-16,33.511451721191406
|
||
|
|
MRK,2006-05-17,32.76717758178711
|
||
|
|
MRK,2006-05-18,33.520992279052734
|
||
|
|
MRK,2006-05-19,32.843509674072266
|
||
|
|
MRK,2006-05-22,32.83396911621094
|
||
|
|
MRK,2006-05-23,32.86259460449219
|
||
|
|
MRK,2006-05-24,32.385494232177734
|
||
|
|
MRK,2006-05-25,32.814884185791016
|
||
|
|
MRK,2006-05-26,32.97710037231445
|
||
|
|
MRK,2006-05-30,31.62213706970215
|
||
|
|
MRK,2006-05-31,31.76526641845703
|
||
|
|
MRK,2006-06-01,32.25190734863281
|
||
|
|
MRK,2006-06-02,32.39503860473633
|
||
|
|
MRK,2006-06-05,31.937023162841797
|
||
|
|
MRK,2006-06-06,32.347328186035156
|
||
|
|
MRK,2006-06-07,32.404579162597656
|
||
|
|
MRK,2006-06-08,32.41412353515625
|
||
|
|
MRK,2006-06-09,32.261451721191406
|
||
|
|
MRK,2006-06-12,31.841602325439453
|
||
|
|
MRK,2006-06-13,32.11832046508789
|
||
|
|
MRK,2006-06-14,31.956106185913086
|
||
|
|
MRK,2006-06-15,32.757633209228516
|
||
|
|
MRK,2006-06-16,32.83396911621094
|
||
|
|
MRK,2006-06-19,32.88167953491211
|
||
|
|
MRK,2006-06-20,33.32061004638672
|
||
|
|
MRK,2006-06-21,33.654579162597656
|
||
|
|
MRK,2006-06-22,33.635494232177734
|
||
|
|
MRK,2006-06-23,33.33969497680664
|
||
|
|
MRK,2006-06-26,33.41603088378906
|
||
|
|
MRK,2006-06-27,33.1202278137207
|
||
|
|
MRK,2006-06-28,33.492366790771484
|
||
|
|
MRK,2006-06-29,34.24618148803711
|
||
|
|
MRK,2006-06-30,34.761451721191406
|
||
|
|
MRK,2006-07-03,34.9427490234375
|
||
|
|
MRK,2006-07-05,35.00954055786133
|
||
|
|
MRK,2006-07-06,34.98091506958008
|
||
|
|
MRK,2006-07-07,35.27671813964844
|
||
|
|
MRK,2006-07-10,35.13358688354492
|
||
|
|
MRK,2006-07-11,35.5629768371582
|
||
|
|
MRK,2006-07-12,35.01908493041992
|
||
|
|
MRK,2006-07-13,35.24809265136719
|
||
|
|
MRK,2006-07-14,34.4942741394043
|
||
|
|
MRK,2006-07-17,34.70419692993164
|
||
|
|
MRK,2006-07-18,35.00954055786133
|
||
|
|
MRK,2006-07-19,35.610687255859375
|
||
|
|
MRK,2006-07-20,35.59160232543945
|
||
|
|
MRK,2006-07-21,35.64885330200195
|
||
|
|
MRK,2006-07-24,37.16603088378906
|
||
|
|
MRK,2006-07-25,37.47137451171875
|
||
|
|
MRK,2006-07-26,38.33969497680664
|
||
|
|
MRK,2006-07-27,39.10305404663086
|
||
|
|
MRK,2006-07-28,39.23664093017578
|
||
|
|
MRK,2006-07-31,38.42557144165039
|
||
|
|
MRK,2006-08-01,38.950382232666016
|
||
|
|
MRK,2006-08-02,39.15076446533203
|
||
|
|
MRK,2006-08-03,39.685115814208984
|
||
|
|
MRK,2006-08-04,39.45610809326172
|
||
|
|
MRK,2006-08-07,38.96946716308594
|
||
|
|
MRK,2006-08-08,39.10305404663086
|
||
|
|
MRK,2006-08-09,39.56106948852539
|
||
|
|
MRK,2006-08-10,39.4370231628418
|
||
|
|
MRK,2006-08-11,38.74045944213867
|
||
|
|
MRK,2006-08-14,39.007633209228516
|
||
|
|
MRK,2006-08-15,39.07442855834961
|
||
|
|
MRK,2006-08-16,39.29389190673828
|
||
|
|
MRK,2006-08-17,37.0515251159668
|
||
|
|
MRK,2006-08-18,37.709922790527344
|
||
|
|
MRK,2006-08-21,37.83396911621094
|
||
|
|
MRK,2006-08-22,37.92938995361328
|
||
|
|
MRK,2006-08-23,38.606868743896484
|
||
|
|
MRK,2006-08-24,38.225189208984375
|
||
|
|
MRK,2006-08-25,38.58778762817383
|
||
|
|
MRK,2006-08-28,39.07442855834961
|
||
|
|
MRK,2006-08-29,39.3797721862793
|
||
|
|
MRK,2006-08-30,38.931297302246094
|
||
|
|
MRK,2006-08-31,38.6927490234375
|
||
|
|
MRK,2006-09-01,39.08396911621094
|
||
|
|
MRK,2006-09-05,39.28435134887695
|
||
|
|
MRK,2006-09-06,39.50381851196289
|
||
|
|
MRK,2006-09-07,38.77862548828125
|
||
|
|
MRK,2006-09-08,39.17938995361328
|
||
|
|
MRK,2006-09-11,39.39885330200195
|
||
|
|
MRK,2006-09-12,40.21946716308594
|
||
|
|
MRK,2006-09-13,39.20801544189453
|
||
|
|
MRK,2006-09-14,39.15076446533203
|
||
|
|
MRK,2006-09-15,39.21755599975586
|
||
|
|
MRK,2006-09-18,38.931297302246094
|
||
|
|
MRK,2006-09-19,39.29389190673828
|
||
|
|
MRK,2006-09-20,40.01908493041992
|
||
|
|
MRK,2006-09-21,40.02862548828125
|
||
|
|
MRK,2006-09-22,40.114505767822266
|
||
|
|
MRK,2006-09-25,40.038169860839844
|
||
|
|
MRK,2006-09-26,39.847328186035156
|
||
|
|
MRK,2006-09-27,40.45801544189453
|
||
|
|
MRK,2006-09-28,40.13358688354492
|
||
|
|
MRK,2006-09-29,39.98091506958008
|
||
|
|
MRK,2006-10-02,39.761451721191406
|
||
|
|
MRK,2006-10-03,40.066795349121094
|
||
|
|
MRK,2006-10-04,40.01908493041992
|
||
|
|
MRK,2006-10-05,39.52289962768555
|
||
|
|
MRK,2006-10-06,39.9427490234375
|
||
|
|
MRK,2006-10-09,39.9427490234375
|
||
|
|
MRK,2006-10-10,39.904579162597656
|
||
|
|
MRK,2006-10-11,40.257633209228516
|
||
|
|
MRK,2006-10-12,40.8015251159668
|
||
|
|
MRK,2006-10-13,41.22137451171875
|
||
|
|
MRK,2006-10-16,41.7557258605957
|
||
|
|
MRK,2006-10-17,41.946563720703125
|
||
|
|
MRK,2006-10-18,42.4427490234375
|
||
|
|
MRK,2006-10-19,42.45228958129883
|
||
|
|
MRK,2006-10-20,43.549617767333984
|
||
|
|
MRK,2006-10-23,43.606868743896484
|
||
|
|
MRK,2006-10-24,43.82633590698242
|
||
|
|
MRK,2006-10-25,43.959922790527344
|
||
|
|
MRK,2006-10-26,44.093509674072266
|
||
|
|
MRK,2006-10-27,43.979007720947266
|
||
|
|
MRK,2006-10-30,43.549617767333984
|
||
|
|
MRK,2006-10-31,43.33969497680664
|
||
|
|
MRK,2006-11-01,43.578243255615234
|
||
|
|
MRK,2006-11-02,43.32061004638672
|
||
|
|
MRK,2006-11-03,43.03435134887695
|
||
|
|
MRK,2006-11-06,43.711830139160156
|
||
|
|
MRK,2006-11-07,43.79771041870117
|
||
|
|
MRK,2006-11-08,42.30915832519531
|
||
|
|
MRK,2006-11-09,40.91603088378906
|
||
|
|
MRK,2006-11-10,41.14503860473633
|
||
|
|
MRK,2006-11-13,41.46946716308594
|
||
|
|
MRK,2006-11-14,41.8797721862793
|
||
|
|
MRK,2006-11-15,42.127864837646484
|
||
|
|
MRK,2006-11-16,42.60496139526367
|
||
|
|
MRK,2006-11-17,42.99618148803711
|
||
|
|
MRK,2006-11-20,42.52862548828125
|
||
|
|
MRK,2006-11-21,42.19465637207031
|
||
|
|
MRK,2006-11-22,42.347328186035156
|
||
|
|
MRK,2006-11-24,42.156490325927734
|
||
|
|
MRK,2006-11-27,41.622135162353516
|
||
|
|
MRK,2006-11-28,41.66984558105469
|
||
|
|
MRK,2006-11-29,42.51908493041992
|
||
|
|
MRK,2006-11-30,42.47137451171875
|
||
|
|
MRK,2006-12-01,42.99618148803711
|
||
|
|
MRK,2006-12-04,42.652671813964844
|
||
|
|
MRK,2006-12-05,43.31106948852539
|
||
|
|
MRK,2006-12-06,42.624046325683594
|
||
|
|
MRK,2006-12-07,41.9370231628418
|
||
|
|
MRK,2006-12-08,41.917938232421875
|
||
|
|
MRK,2006-12-11,41.9942741394043
|
||
|
|
MRK,2006-12-12,41.622135162353516
|
||
|
|
MRK,2006-12-13,41.35496139526367
|
||
|
|
MRK,2006-12-14,41.60305404663086
|
||
|
|
MRK,2006-12-15,41.98473358154297
|
||
|
|
MRK,2006-12-18,41.82251739501953
|
||
|
|
MRK,2006-12-19,41.51717758178711
|
||
|
|
MRK,2006-12-20,41.316795349121094
|
||
|
|
MRK,2006-12-21,41.288169860839844
|
||
|
|
MRK,2006-12-22,40.86832046508789
|
||
|
|
MRK,2006-12-26,40.83015441894531
|
||
|
|
MRK,2006-12-27,41.38358688354492
|
||
|
|
MRK,2006-12-28,41.55534362792969
|
||
|
|
MRK,2006-12-29,41.60305404663086
|
||
|
|
MRK,2007-01-03,42.00381851196289
|
||
|
|
MRK,2007-01-04,43.04389190673828
|
||
|
|
MRK,2007-01-05,42.270992279052734
|
||
|
|
MRK,2007-01-08,42.261451721191406
|
||
|
|
MRK,2007-01-09,41.8702278137207
|
||
|
|
MRK,2007-01-10,42.09923553466797
|
||
|
|
MRK,2007-01-11,42.23282241821289
|
||
|
|
MRK,2007-01-12,42.738548278808594
|
||
|
|
MRK,2007-01-16,42.89122009277344
|
||
|
|
MRK,2007-01-17,42.9484748840332
|
||
|
|
MRK,2007-01-18,43.64503860473633
|
||
|
|
MRK,2007-01-19,43.511451721191406
|
||
|
|
MRK,2007-01-22,43.225189208984375
|
||
|
|
MRK,2007-01-23,43.635494232177734
|
||
|
|
MRK,2007-01-24,44.10305404663086
|
||
|
|
MRK,2007-01-25,43.893131256103516
|
||
|
|
MRK,2007-01-26,43.88358688354492
|
||
|
|
MRK,2007-01-29,43.42557144165039
|
||
|
|
MRK,2007-01-30,42.85305404663086
|
||
|
|
MRK,2007-01-31,42.700382232666016
|
||
|
|
MRK,2007-02-01,43.0629768371582
|
||
|
|
MRK,2007-02-02,42.681297302246094
|
||
|
|
MRK,2007-02-05,42.538169860839844
|
||
|
|
MRK,2007-02-06,42.595420837402344
|
||
|
|
MRK,2007-02-07,42.23282241821289
|
||
|
|
MRK,2007-02-08,41.90839767456055
|
||
|
|
MRK,2007-02-09,41.8129768371582
|
||
|
|
MRK,2007-02-12,41.84160232543945
|
||
|
|
MRK,2007-02-13,41.9370231628418
|
||
|
|
MRK,2007-02-14,42.04198455810547
|
||
|
|
MRK,2007-02-15,41.8702278137207
|
||
|
|
MRK,2007-02-16,42.25190734863281
|
||
|
|
MRK,2007-02-20,42.461830139160156
|
||
|
|
MRK,2007-02-21,41.9370231628418
|
||
|
|
MRK,2007-02-22,41.22137451171875
|
||
|
|
MRK,2007-02-23,40.97328186035156
|
||
|
|
MRK,2007-02-26,42.4427490234375
|
||
|
|
MRK,2007-02-27,41.20228958129883
|
||
|
|
MRK,2007-02-28,42.127864837646484
|
||
|
|
MRK,2007-03-01,41.975189208984375
|
||
|
|
MRK,2007-03-02,42.16603088378906
|
||
|
|
MRK,2007-03-05,42.22328186035156
|
||
|
|
MRK,2007-03-06,42.624046325683594
|
||
|
|
MRK,2007-03-07,41.85114669799805
|
||
|
|
MRK,2007-03-08,42.328243255615234
|
||
|
|
MRK,2007-03-09,42.566795349121094
|
||
|
|
MRK,2007-03-12,42.261451721191406
|
||
|
|
MRK,2007-03-13,41.38358688354492
|
||
|
|
MRK,2007-03-14,41.288169860839844
|
||
|
|
MRK,2007-03-15,41.211830139160156
|
||
|
|
MRK,2007-03-16,41.11641311645508
|
||
|
|
MRK,2007-03-19,41.431297302246094
|
||
|
|
MRK,2007-03-20,41.63167953491211
|
||
|
|
MRK,2007-03-21,42.22328186035156
|
||
|
|
MRK,2007-03-22,42.14694595336914
|
||
|
|
MRK,2007-03-23,42.41412353515625
|
||
|
|
MRK,2007-03-26,42.0515251159668
|
||
|
|
MRK,2007-03-27,41.65076446533203
|
||
|
|
MRK,2007-03-28,41.25
|
||
|
|
MRK,2007-03-29,41.9370231628418
|
||
|
|
MRK,2007-03-30,42.14694595336914
|
||
|
|
MRK,2007-04-02,42.9484748840332
|
||
|
|
MRK,2007-04-03,43.3015251159668
|
||
|
|
MRK,2007-04-04,43.29198455810547
|
||
|
|
MRK,2007-04-05,43.45419692993164
|
||
|
|
MRK,2007-04-09,43.55915832519531
|
||
|
|
MRK,2007-04-10,43.75954055786133
|
||
|
|
MRK,2007-04-11,43.55915832519531
|
||
|
|
MRK,2007-04-12,44.23664093017578
|
||
|
|
MRK,2007-04-13,47.91030502319336
|
||
|
|
MRK,2007-04-16,48.01526641845703
|
||
|
|
MRK,2007-04-17,47.71946716308594
|
||
|
|
MRK,2007-04-18,47.41412353515625
|
||
|
|
MRK,2007-04-19,47.85305404663086
|
||
|
|
MRK,2007-04-20,49.13167953491211
|
||
|
|
MRK,2007-04-23,49.303436279296875
|
||
|
|
MRK,2007-04-24,49.23664093017578
|
||
|
|
MRK,2007-04-25,49.99045944213867
|
||
|
|
MRK,2007-04-26,50.02862548828125
|
||
|
|
MRK,2007-04-27,49.48473358154297
|
||
|
|
MRK,2007-04-30,49.08396911621094
|
||
|
|
MRK,2007-05-01,48.64503860473633
|
||
|
|
MRK,2007-05-02,48.88358688354492
|
||
|
|
MRK,2007-05-03,49.18893051147461
|
||
|
|
MRK,2007-05-04,49.54198455810547
|
||
|
|
MRK,2007-05-07,49.64694595336914
|
||
|
|
MRK,2007-05-08,49.847328186035156
|
||
|
|
MRK,2007-05-09,49.66603088378906
|
||
|
|
MRK,2007-05-10,48.74045944213867
|
||
|
|
MRK,2007-05-11,49.61832046508789
|
||
|
|
MRK,2007-05-14,49.69465637207031
|
||
|
|
MRK,2007-05-15,50.209922790527344
|
||
|
|
MRK,2007-05-16,50.27671813964844
|
||
|
|
MRK,2007-05-17,50.0572509765625
|
||
|
|
MRK,2007-05-18,50.81106948852539
|
||
|
|
MRK,2007-05-21,51.32633590698242
|
||
|
|
MRK,2007-05-22,51.66984558105469
|
||
|
|
MRK,2007-05-23,51.860687255859375
|
||
|
|
MRK,2007-05-24,51.288169860839844
|
||
|
|
MRK,2007-05-25,51.24045944213867
|
||
|
|
MRK,2007-05-29,50.95419692993164
|
||
|
|
MRK,2007-05-30,50.29580307006836
|
||
|
|
MRK,2007-05-31,50.04771041870117
|
||
|
|
MRK,2007-06-01,49.75190734863281
|
||
|
|
MRK,2007-06-04,49.3797721862793
|
||
|
|
MRK,2007-06-05,49.08396911621094
|
||
|
|
MRK,2007-06-06,48.435115814208984
|
||
|
|
MRK,2007-06-07,48.03435134887695
|
||
|
|
MRK,2007-06-08,47.843509674072266
|
||
|
|
MRK,2007-06-11,48.711830139160156
|
||
|
|
MRK,2007-06-12,47.91984558105469
|
||
|
|
MRK,2007-06-13,48.34923553466797
|
||
|
|
MRK,2007-06-14,47.92938995361328
|
||
|
|
MRK,2007-06-15,48.406490325927734
|
||
|
|
MRK,2007-06-18,48.31106948852539
|
||
|
|
MRK,2007-06-19,48.01526641845703
|
||
|
|
MRK,2007-06-20,47.00381851196289
|
||
|
|
MRK,2007-06-21,47.04198455810547
|
||
|
|
MRK,2007-06-22,46.32633590698242
|
||
|
|
MRK,2007-06-25,46.125953674316406
|
||
|
|
MRK,2007-06-26,46.8702278137207
|
||
|
|
MRK,2007-06-27,48.024810791015625
|
||
|
|
MRK,2007-06-28,48.167938232421875
|
||
|
|
MRK,2007-06-29,47.51908493041992
|
||
|
|
MRK,2007-07-02,47.299617767333984
|
||
|
|
MRK,2007-07-03,47.54771041870117
|
||
|
|
MRK,2007-07-05,47.538169860839844
|
||
|
|
MRK,2007-07-06,47.19465637207031
|
||
|
|
MRK,2007-07-09,47.156490325927734
|
||
|
|
MRK,2007-07-10,46.431297302246094
|
||
|
|
MRK,2007-07-11,46.66030502319336
|
||
|
|
MRK,2007-07-12,48.44465637207031
|
||
|
|
MRK,2007-07-13,48.520992279052734
|
||
|
|
MRK,2007-07-16,48.50190734863281
|
||
|
|
MRK,2007-07-17,47.96755599975586
|
||
|
|
MRK,2007-07-18,47.652671813964844
|
||
|
|
MRK,2007-07-19,47.08015441894531
|
||
|
|
MRK,2007-07-20,46.774810791015625
|
||
|
|
MRK,2007-07-23,49.933204650878906
|
||
|
|
MRK,2007-07-24,49.35114669799805
|
||
|
|
MRK,2007-07-25,50.935115814208984
|
||
|
|
MRK,2007-07-26,49.58969497680664
|
||
|
|
MRK,2007-07-27,47.82442855834961
|
||
|
|
MRK,2007-07-30,47.82442855834961
|
||
|
|
MRK,2007-07-31,47.375953674316406
|
||
|
|
MRK,2007-08-01,48.683204650878906
|
||
|
|
MRK,2007-08-02,49.274810791015625
|
||
|
|
MRK,2007-08-03,47.98664093017578
|
||
|
|
MRK,2007-08-06,48.99809265136719
|
||
|
|
MRK,2007-08-07,49.26526641845703
|
||
|
|
MRK,2007-08-08,49.961830139160156
|
||
|
|
MRK,2007-08-09,49.08396911621094
|
||
|
|
MRK,2007-08-10,48.549617767333984
|
||
|
|
MRK,2007-08-13,48.2442741394043
|
||
|
|
MRK,2007-08-14,47.643131256103516
|
||
|
|
MRK,2007-08-15,47.5
|
||
|
|
MRK,2007-08-16,47.19465637207031
|
||
|
|
MRK,2007-08-17,47.347328186035156
|
||
|
|
MRK,2007-08-20,47.69084167480469
|
||
|
|
MRK,2007-08-21,47.49045944213867
|
||
|
|
MRK,2007-08-22,48.053436279296875
|
||
|
|
MRK,2007-08-23,48.1870231628418
|
||
|
|
MRK,2007-08-24,48.492366790771484
|
||
|
|
MRK,2007-08-27,47.82442855834961
|
||
|
|
MRK,2007-08-28,46.95610809326172
|
||
|
|
MRK,2007-08-29,47.63358688354492
|
||
|
|
MRK,2007-08-30,47.385494232177734
|
||
|
|
MRK,2007-08-31,47.872135162353516
|
||
|
|
MRK,2007-09-04,47.74809265136719
|
||
|
|
MRK,2007-09-05,47.13740539550781
|
||
|
|
MRK,2007-09-06,48.15839767456055
|
||
|
|
MRK,2007-09-07,47.299617767333984
|
||
|
|
MRK,2007-09-10,47.52862548828125
|
||
|
|
MRK,2007-09-11,47.66221237182617
|
||
|
|
MRK,2007-09-12,47.39503860473633
|
||
|
|
MRK,2007-09-13,47.57633590698242
|
||
|
|
MRK,2007-09-14,47.270992279052734
|
||
|
|
MRK,2007-09-17,47.14694595336914
|
||
|
|
MRK,2007-09-18,48.25381851196289
|
||
|
|
MRK,2007-09-19,49.1984748840332
|
||
|
|
MRK,2007-09-20,49.02671813964844
|
||
|
|
MRK,2007-09-21,49.446563720703125
|
||
|
|
MRK,2007-09-24,49.3129768371582
|
||
|
|
MRK,2007-09-25,49.885494232177734
|
||
|
|
MRK,2007-09-26,50.19084167480469
|
||
|
|
MRK,2007-09-27,49.904579162597656
|
||
|
|
MRK,2007-09-28,49.32251739501953
|
||
|
|
MRK,2007-10-01,50.02862548828125
|
||
|
|
MRK,2007-10-02,49.2557258605957
|
||
|
|
MRK,2007-10-03,49.761451721191406
|
||
|
|
MRK,2007-10-04,50.43893051147461
|
||
|
|
MRK,2007-10-05,51.05915832519531
|
||
|
|
MRK,2007-10-08,50.71564865112305
|
||
|
|
MRK,2007-10-09,51.17366409301758
|
||
|
|
MRK,2007-10-10,50.79198455810547
|
||
|
|
MRK,2007-10-11,50.610687255859375
|
||
|
|
MRK,2007-10-12,51.05915832519531
|
||
|
|
MRK,2007-10-15,50.84923553466797
|
||
|
|
MRK,2007-10-16,50.60114669799805
|
||
|
|
MRK,2007-10-17,50.97328186035156
|
||
|
|
MRK,2007-10-18,50.94465637207031
|
||
|
|
MRK,2007-10-19,50.67748260498047
|
||
|
|
MRK,2007-10-22,52.13740539550781
|
||
|
|
MRK,2007-10-23,53.77862548828125
|
||
|
|
MRK,2007-10-24,53.625953674316406
|
||
|
|
MRK,2007-10-25,54.446563720703125
|
||
|
|
MRK,2007-10-26,54.9427490234375
|
||
|
|
MRK,2007-10-29,55.124046325683594
|
||
|
|
MRK,2007-10-30,55.209922790527344
|
||
|
|
MRK,2007-10-31,55.59160232543945
|
||
|
|
MRK,2007-11-01,54.73282241821289
|
||
|
|
MRK,2007-11-02,53.47328186035156
|
||
|
|
MRK,2007-11-05,53.36832046508789
|
||
|
|
MRK,2007-11-06,53.42557144165039
|
||
|
|
MRK,2007-11-07,51.71755599975586
|
||
|
|
MRK,2007-11-08,52.261451721191406
|
||
|
|
MRK,2007-11-09,53.33969497680664
|
||
|
|
MRK,2007-11-12,53.42557144165039
|
||
|
|
MRK,2007-11-13,54.856868743896484
|
||
|
|
MRK,2007-11-14,54.67557144165039
|
||
|
|
MRK,2007-11-15,55.26717758178711
|
||
|
|
MRK,2007-11-16,55.70610809326172
|
||
|
|
MRK,2007-11-19,55.582061767578125
|
||
|
|
MRK,2007-11-20,55.26717758178711
|
||
|
|
MRK,2007-11-21,53.931297302246094
|
||
|
|
MRK,2007-11-23,55.01908493041992
|
||
|
|
MRK,2007-11-26,54.95228958129883
|
||
|
|
MRK,2007-11-27,56.24045944213867
|
||
|
|
MRK,2007-11-28,57.213741302490234
|
||
|
|
MRK,2007-11-29,57.17557144165039
|
||
|
|
MRK,2007-11-30,56.64122009277344
|
||
|
|
MRK,2007-12-03,56.078243255615234
|
||
|
|
MRK,2007-12-04,55.71564865112305
|
||
|
|
MRK,2007-12-05,56.67938995361328
|
||
|
|
MRK,2007-12-06,56.774810791015625
|
||
|
|
MRK,2007-12-07,57.89122009277344
|
||
|
|
MRK,2007-12-10,57.98664093017578
|
||
|
|
MRK,2007-12-11,57.63358688354492
|
||
|
|
MRK,2007-12-12,56.98473358154297
|
||
|
|
MRK,2007-12-13,57.0515251159668
|
||
|
|
MRK,2007-12-14,56.84160232543945
|
||
|
|
MRK,2007-12-17,56.76526641845703
|
||
|
|
MRK,2007-12-18,57.00381851196289
|
||
|
|
MRK,2007-12-19,56.622135162353516
|
||
|
|
MRK,2007-12-20,55.85877990722656
|
||
|
|
MRK,2007-12-21,56.44084167480469
|
||
|
|
MRK,2007-12-24,57.00381851196289
|
||
|
|
MRK,2007-12-26,56.6984748840332
|
||
|
|
MRK,2007-12-27,55.88740539550781
|
||
|
|
MRK,2007-12-28,56.020992279052734
|
||
|
|
MRK,2007-12-31,55.4484748840332
|
||
|
|
MRK,2008-01-02,54.742366790771484
|
||
|
|
MRK,2008-01-03,54.69465637207031
|
||
|
|
MRK,2008-01-04,54.24618148803711
|
||
|
|
MRK,2008-01-07,55.26717758178711
|
||
|
|
MRK,2008-01-08,56.92748260498047
|
||
|
|
MRK,2008-01-09,57.729007720947266
|
||
|
|
MRK,2008-01-10,57.700382232666016
|
||
|
|
MRK,2008-01-11,57.77671813964844
|
||
|
|
MRK,2008-01-14,57.04198455810547
|
||
|
|
MRK,2008-01-15,55.51526641845703
|
||
|
|
MRK,2008-01-16,55.67748260498047
|
||
|
|
MRK,2008-01-17,52.356868743896484
|
||
|
|
MRK,2008-01-18,50.877864837646484
|
||
|
|
MRK,2008-01-22,48.99809265136719
|
||
|
|
MRK,2008-01-23,48.0057258605957
|
||
|
|
MRK,2008-01-24,47.290077209472656
|
||
|
|
MRK,2008-01-25,45.60114669799805
|
||
|
|
MRK,2008-01-28,46.9942741394043
|
||
|
|
MRK,2008-01-29,45.81106948852539
|
||
|
|
MRK,2008-01-30,44.036258697509766
|
||
|
|
MRK,2008-01-31,43.988548278808594
|
||
|
|
MRK,2008-02-01,43.874046325683594
|
||
|
|
MRK,2008-02-04,45.29580307006836
|
||
|
|
MRK,2008-02-05,43.845420837402344
|
||
|
|
MRK,2008-02-06,43.61641311645508
|
||
|
|
MRK,2008-02-07,43.606868743896484
|
||
|
|
MRK,2008-02-08,42.49045944213867
|
||
|
|
MRK,2008-02-11,43.23473358154297
|
||
|
|
MRK,2008-02-12,44.39885330200195
|
||
|
|
MRK,2008-02-13,45.39122009277344
|
||
|
|
MRK,2008-02-14,44.75190734863281
|
||
|
|
MRK,2008-02-15,45.35305404663086
|
||
|
|
MRK,2008-02-19,44.91412353515625
|
||
|
|
MRK,2008-02-20,44.86641311645508
|
||
|
|
MRK,2008-02-21,44.01717758178711
|
||
|
|
MRK,2008-02-22,43.959922790527344
|
||
|
|
MRK,2008-02-25,44.64694595336914
|
||
|
|
MRK,2008-02-26,44.26526641845703
|
||
|
|
MRK,2008-02-27,43.35877990722656
|
||
|
|
MRK,2008-02-28,43.1297721862793
|
||
|
|
MRK,2008-02-29,42.270992279052734
|
||
|
|
MRK,2008-03-03,42.04198455810547
|
||
|
|
MRK,2008-03-04,41.7557258605957
|
||
|
|
MRK,2008-03-05,41.26908493041992
|
||
|
|
MRK,2008-03-06,40.4484748840332
|
||
|
|
MRK,2008-03-07,39.83778762817383
|
||
|
|
MRK,2008-03-10,39.3702278137207
|
||
|
|
MRK,2008-03-11,40.38167953491211
|
||
|
|
MRK,2008-03-12,40.5057258605957
|
||
|
|
MRK,2008-03-13,40.00954055786133
|
||
|
|
MRK,2008-03-14,39.093509674072266
|
||
|
|
MRK,2008-03-17,39.933204650878906
|
||
|
|
MRK,2008-03-18,41.211830139160156
|
||
|
|
MRK,2008-03-19,41.020992279052734
|
||
|
|
MRK,2008-03-20,41.374046325683594
|
||
|
|
MRK,2008-03-24,42.22328186035156
|
||
|
|
MRK,2008-03-25,42.624046325683594
|
||
|
|
MRK,2008-03-26,42.652671813964844
|
||
|
|
MRK,2008-03-27,42.729007720947266
|
||
|
|
MRK,2008-03-28,42.47137451171875
|
||
|
|
MRK,2008-03-31,36.211830139160156
|
||
|
|
MRK,2008-04-01,36.564884185791016
|
||
|
|
MRK,2008-04-02,35.40076446533203
|
||
|
|
MRK,2008-04-03,36.60305404663086
|
||
|
|
MRK,2008-04-04,38.167938232421875
|
||
|
|
MRK,2008-04-07,38.91221237182617
|
||
|
|
MRK,2008-04-08,39.02671813964844
|
||
|
|
MRK,2008-04-09,39.064884185791016
|
||
|
|
MRK,2008-04-10,39.799617767333984
|
||
|
|
MRK,2008-04-11,39.2557258605957
|
||
|
|
MRK,2008-04-14,39.50381851196289
|
||
|
|
MRK,2008-04-15,39.332061767578125
|
||
|
|
MRK,2008-04-16,38.463741302490234
|
||
|
|
MRK,2008-04-17,37.42366409301758
|
||
|
|
MRK,2008-04-18,37.93893051147461
|
||
|
|
MRK,2008-04-21,37.814884185791016
|
||
|
|
MRK,2008-04-22,36.74618148803711
|
||
|
|
MRK,2008-04-23,36.85114669799805
|
||
|
|
MRK,2008-04-24,38.139312744140625
|
||
|
|
MRK,2008-04-25,38.85496139526367
|
||
|
|
MRK,2008-04-28,39.54198455810547
|
||
|
|
MRK,2008-04-29,35.43893051147461
|
||
|
|
MRK,2008-04-30,36.29771041870117
|
||
|
|
MRK,2008-05-01,37.16603088378906
|
||
|
|
MRK,2008-05-02,37.566795349121094
|
||
|
|
MRK,2008-05-05,37.19465637207031
|
||
|
|
MRK,2008-05-06,37.06106948852539
|
||
|
|
MRK,2008-05-07,37.22328186035156
|
||
|
|
MRK,2008-05-08,37.299617767333984
|
||
|
|
MRK,2008-05-09,37.20419692993164
|
||
|
|
MRK,2008-05-12,37.80534362792969
|
||
|
|
MRK,2008-05-13,37.375953674316406
|
||
|
|
MRK,2008-05-14,38.0057258605957
|
||
|
|
MRK,2008-05-15,38.167938232421875
|
||
|
|
MRK,2008-05-16,38.167938232421875
|
||
|
|
MRK,2008-05-19,38.1870231628418
|
||
|
|
MRK,2008-05-20,37.91984558105469
|
||
|
|
MRK,2008-05-21,37.33778762817383
|
||
|
|
MRK,2008-05-22,37.242366790771484
|
||
|
|
MRK,2008-05-23,36.96564865112305
|
||
|
|
MRK,2008-05-27,36.85114669799805
|
||
|
|
MRK,2008-05-28,36.889312744140625
|
||
|
|
MRK,2008-05-29,37.13740539550781
|
||
|
|
MRK,2008-05-30,37.17557144165039
|
||
|
|
MRK,2008-06-02,36.421756744384766
|
||
|
|
MRK,2008-06-03,36.593509674072266
|
||
|
|
MRK,2008-06-04,36.421756744384766
|
||
|
|
MRK,2008-06-05,37.10877990722656
|
||
|
|
MRK,2008-06-06,35.77289962768555
|
||
|
|
MRK,2008-06-09,35.29580307006836
|
||
|
|
MRK,2008-06-10,34.72328186035156
|
||
|
|
MRK,2008-06-11,34.093509674072266
|
||
|
|
MRK,2008-06-12,33.77862548828125
|
||
|
|
MRK,2008-06-13,33.902671813964844
|
||
|
|
MRK,2008-06-16,33.406490325927734
|
||
|
|
MRK,2008-06-17,33.09160232543945
|
||
|
|
MRK,2008-06-18,33.26335906982422
|
||
|
|
MRK,2008-06-19,33.96946716308594
|
||
|
|
MRK,2008-06-20,33.520992279052734
|
||
|
|
MRK,2008-06-23,34.18893051147461
|
||
|
|
MRK,2008-06-24,35.33396911621094
|
||
|
|
MRK,2008-06-25,35.286258697509766
|
||
|
|
MRK,2008-06-26,34.54198455810547
|
||
|
|
MRK,2008-06-27,35.286258697509766
|
||
|
|
MRK,2008-06-30,35.963741302490234
|
||
|
|
MRK,2008-07-01,36.60305404663086
|
||
|
|
MRK,2008-07-02,36.29771041870117
|
||
|
|
MRK,2008-07-03,36.68893051147461
|
||
|
|
MRK,2008-07-07,34.92366409301758
|
||
|
|
MRK,2008-07-08,35.27671813964844
|
||
|
|
MRK,2008-07-09,35.36259460449219
|
||
|
|
MRK,2008-07-10,35.30534362792969
|
||
|
|
MRK,2008-07-11,35.066795349121094
|
||
|
|
MRK,2008-07-14,35.181297302246094
|
||
|
|
MRK,2008-07-15,34.904579162597656
|
||
|
|
MRK,2008-07-16,34.95228958129883
|
||
|
|
MRK,2008-07-17,35.26717758178711
|
||
|
|
MRK,2008-07-18,35.95419692993164
|
||
|
|
MRK,2008-07-21,33.711830139160156
|
||
|
|
MRK,2008-07-22,29.895038604736328
|
||
|
|
MRK,2008-07-23,30.314884185791016
|
||
|
|
MRK,2008-07-24,30.744274139404297
|
||
|
|
MRK,2008-07-25,31.18320655822754
|
||
|
|
MRK,2008-07-28,30.591602325439453
|
||
|
|
MRK,2008-07-29,30.925573348999023
|
||
|
|
MRK,2008-07-30,31.459924697875977
|
||
|
|
MRK,2008-07-31,31.393129348754883
|
||
|
|
MRK,2008-08-01,31.73664093017578
|
||
|
|
MRK,2008-08-04,31.870229721069336
|
||
|
|
MRK,2008-08-05,33.110687255859375
|
||
|
|
MRK,2008-08-06,33.683204650878906
|
||
|
|
MRK,2008-08-07,33.28244400024414
|
||
|
|
MRK,2008-08-08,34.303436279296875
|
||
|
|
MRK,2008-08-11,34.26526641845703
|
||
|
|
MRK,2008-08-12,34.51335906982422
|
||
|
|
MRK,2008-08-13,34.10305404663086
|
||
|
|
MRK,2008-08-14,34.29389190673828
|
||
|
|
MRK,2008-08-15,34.50381851196289
|
||
|
|
MRK,2008-08-18,34.07442855834961
|
||
|
|
MRK,2008-08-19,33.635494232177734
|
||
|
|
MRK,2008-08-20,33.33969497680664
|
||
|
|
MRK,2008-08-21,33.225189208984375
|
||
|
|
MRK,2008-08-22,33.654579162597656
|
||
|
|
MRK,2008-08-25,33.39694595336914
|
||
|
|
MRK,2008-08-26,33.79771041870117
|
||
|
|
MRK,2008-08-27,34.093509674072266
|
||
|
|
MRK,2008-08-28,34.73282241821289
|
||
|
|
MRK,2008-08-29,34.036258697509766
|
||
|
|
MRK,2008-09-02,33.23473358154297
|
||
|
|
MRK,2008-09-03,33.082061767578125
|
||
|
|
MRK,2008-09-04,32.60496139526367
|
||
|
|
MRK,2008-09-05,32.729007720947266
|
||
|
|
MRK,2008-09-08,33.85496139526367
|
||
|
|
MRK,2008-09-09,32.76717758178711
|
||
|
|
MRK,2008-09-10,31.98473358154297
|
||
|
|
MRK,2008-09-11,32.433204650878906
|
||
|
|
MRK,2008-09-12,32.270992279052734
|
||
|
|
MRK,2008-09-15,31.22137451171875
|
||
|
|
MRK,2008-09-16,30.80152702331543
|
||
|
|
MRK,2008-09-17,29.704198837280273
|
||
|
|
MRK,2008-09-18,30.467557907104492
|
||
|
|
MRK,2008-09-19,30.38167953491211
|
||
|
|
MRK,2008-09-22,30.00954246520996
|
||
|
|
MRK,2008-09-23,29.341602325439453
|
||
|
|
MRK,2008-09-24,30.02862548828125
|
||
|
|
MRK,2008-09-25,30.887405395507812
|
||
|
|
MRK,2008-09-26,30.648855209350586
|
||
|
|
MRK,2008-09-29,28.950382232666016
|
||
|
|
MRK,2008-09-30,30.114503860473633
|
||
|
|
MRK,2008-10-01,30.620229721069336
|
||
|
|
MRK,2008-10-02,29.675573348999023
|
||
|
|
MRK,2008-10-03,30.324426651000977
|
||
|
|
MRK,2008-10-06,28.664121627807617
|
||
|
|
MRK,2008-10-07,27.595420837402344
|
||
|
|
MRK,2008-10-08,27.2137393951416
|
||
|
|
MRK,2008-10-09,25.00954246520996
|
||
|
|
MRK,2008-10-10,25.02862548828125
|
||
|
|
MRK,2008-10-13,28.072519302368164
|
||
|
|
MRK,2008-10-14,27.795801162719727
|
||
|
|
MRK,2008-10-15,25.3435115814209
|
||
|
|
MRK,2008-10-16,26.898855209350586
|
||
|
|
MRK,2008-10-17,27.194656372070312
|
||
|
|
MRK,2008-10-20,29.58015251159668
|
||
|
|
MRK,2008-10-21,28.597328186035156
|
||
|
|
MRK,2008-10-22,26.72709846496582
|
||
|
|
MRK,2008-10-23,27.52862548828125
|
||
|
|
MRK,2008-10-24,26.097328186035156
|
||
|
|
MRK,2008-10-27,25.591602325439453
|
||
|
|
MRK,2008-10-28,28.33015251159668
|
||
|
|
MRK,2008-10-29,27.366411209106445
|
||
|
|
MRK,2008-10-30,28.807252883911133
|
||
|
|
MRK,2008-10-31,29.532442092895508
|
||
|
|
MRK,2008-11-03,28.597328186035156
|
||
|
|
MRK,2008-11-04,29.704198837280273
|
||
|
|
MRK,2008-11-05,27.404579162597656
|
||
|
|
MRK,2008-11-06,26.583969116210938
|
||
|
|
MRK,2008-11-07,27.595420837402344
|
||
|
|
MRK,2008-11-10,26.63167953491211
|
||
|
|
MRK,2008-11-11,26.28816795349121
|
||
|
|
MRK,2008-11-12,25.496183395385742
|
||
|
|
MRK,2008-11-13,27.223281860351562
|
||
|
|
MRK,2008-11-14,26.078243255615234
|
||
|
|
MRK,2008-11-17,24.799617767333984
|
||
|
|
MRK,2008-11-18,24.93320655822754
|
||
|
|
MRK,2008-11-19,24.1507625579834
|
||
|
|
MRK,2008-11-20,22.480915069580078
|
||
|
|
MRK,2008-11-21,23.282442092895508
|
||
|
|
MRK,2008-11-24,24.274808883666992
|
||
|
|
MRK,2008-11-25,24.62786293029785
|
||
|
|
MRK,2008-11-26,25.104961395263672
|
||
|
|
MRK,2008-11-28,25.496183395385742
|
||
|
|
MRK,2008-12-01,23.71183204650879
|
||
|
|
MRK,2008-12-02,25.45801544189453
|
||
|
|
MRK,2008-12-03,25.248092651367188
|
||
|
|
MRK,2008-12-04,23.854961395263672
|
||
|
|
MRK,2008-12-05,25.276718139648438
|
||
|
|
MRK,2008-12-08,25.76335906982422
|
||
|
|
MRK,2008-12-09,25.104961395263672
|
||
|
|
MRK,2008-12-10,25.744274139404297
|
||
|
|
MRK,2008-12-11,25.229007720947266
|
||
|
|
MRK,2008-12-12,25.80152702331543
|
||
|
|
MRK,2008-12-15,25.38167953491211
|
||
|
|
MRK,2008-12-16,26.63167953491211
|
||
|
|
MRK,2008-12-17,25.87786293029785
|
||
|
|
MRK,2008-12-18,26.469465255737305
|
||
|
|
MRK,2008-12-19,27.251907348632812
|
||
|
|
MRK,2008-12-22,27.757633209228516
|
||
|
|
MRK,2008-12-23,28.062976837158203
|
||
|
|
MRK,2008-12-24,27.92938995361328
|
||
|
|
MRK,2008-12-26,27.671756744384766
|
||
|
|
MRK,2008-12-29,27.003816604614258
|
||
|
|
MRK,2008-12-30,28.244274139404297
|
||
|
|
MRK,2008-12-31,29.007633209228516
|
||
|
|
MRK,2009-01-02,29.58015251159668
|
||
|
|
MRK,2009-01-05,29.13167953491211
|
||
|
|
MRK,2009-01-06,28.597328186035156
|
||
|
|
MRK,2009-01-07,28.139312744140625
|
||
|
|
MRK,2009-01-08,28.01526641845703
|
||
|
|
MRK,2009-01-09,27.414121627807617
|
||
|
|
MRK,2009-01-12,27.194656372070312
|
||
|
|
MRK,2009-01-13,27.137405395507812
|
||
|
|
MRK,2009-01-14,26.545801162719727
|
||
|
|
MRK,2009-01-15,26.832061767578125
|
||
|
|
MRK,2009-01-16,26.898855209350586
|
||
|
|
MRK,2009-01-20,26.612594604492188
|
||
|
|
MRK,2009-01-21,26.307252883911133
|
||
|
|
MRK,2009-01-22,26.192747116088867
|
||
|
|
MRK,2009-01-23,26.908397674560547
|
||
|
|
MRK,2009-01-26,26.517175674438477
|
||
|
|
MRK,2009-01-27,27.07061004638672
|
||
|
|
MRK,2009-01-28,27.46183204650879
|
||
|
|
MRK,2009-01-29,27.614503860473633
|
||
|
|
MRK,2009-01-30,27.242366790771484
|
||
|
|
MRK,2009-02-02,27.12786293029785
|
||
|
|
MRK,2009-02-03,28.854961395263672
|
||
|
|
MRK,2009-02-04,28.530534744262695
|
||
|
|
MRK,2009-02-05,28.72137451171875
|
||
|
|
MRK,2009-02-06,29.360687255859375
|
||
|
|
MRK,2009-02-09,29.246183395385742
|
||
|
|
MRK,2009-02-10,27.681297302246094
|
||
|
|
MRK,2009-02-11,28.358779907226562
|
||
|
|
MRK,2009-02-12,27.996183395385742
|
||
|
|
MRK,2009-02-13,27.43320655822754
|
||
|
|
MRK,2009-02-17,27.299617767333984
|
||
|
|
MRK,2009-02-18,27.328243255615234
|
||
|
|
MRK,2009-02-19,27.223281860351562
|
||
|
|
MRK,2009-02-20,26.812976837158203
|
||
|
|
MRK,2009-02-23,26.603052139282227
|
||
|
|
MRK,2009-02-24,27.223281860351562
|
||
|
|
MRK,2009-02-25,26.63167953491211
|
||
|
|
MRK,2009-02-26,24.847328186035156
|
||
|
|
MRK,2009-02-27,23.091602325439453
|
||
|
|
MRK,2009-03-02,22.366411209106445
|
||
|
|
MRK,2009-03-03,21.994274139404297
|
||
|
|
MRK,2009-03-04,22.108779907226562
|
||
|
|
MRK,2009-03-05,21.125953674316406
|
||
|
|
MRK,2009-03-06,21.69847297668457
|
||
|
|
MRK,2009-03-09,20.02862548828125
|
||
|
|
MRK,2009-03-10,21.18320655822754
|
||
|
|
MRK,2009-03-11,20.935115814208984
|
||
|
|
MRK,2009-03-12,22.92938995361328
|
||
|
|
MRK,2009-03-13,25.83015251159668
|
||
|
|
MRK,2009-03-16,25.00954246520996
|
||
|
|
MRK,2009-03-17,25.391220092773438
|
||
|
|
MRK,2009-03-18,25.725191116333008
|
||
|
|
MRK,2009-03-19,24.847328186035156
|
||
|
|
MRK,2009-03-20,25.496183395385742
|
||
|
|
MRK,2009-03-23,26.69847297668457
|
||
|
|
MRK,2009-03-24,26.479007720947266
|
||
|
|
MRK,2009-03-25,26.24045753479004
|
||
|
|
MRK,2009-03-26,26.31679344177246
|
||
|
|
MRK,2009-03-27,25.916030883789062
|
||
|
|
MRK,2009-03-30,25.333969116210938
|
||
|
|
MRK,2009-03-31,25.524808883666992
|
||
|
|
MRK,2009-04-01,25.753816604614258
|
||
|
|
MRK,2009-04-02,25.76335906982422
|
||
|
|
MRK,2009-04-03,25.248092651367188
|
||
|
|
MRK,2009-04-06,25.44847297668457
|
||
|
|
MRK,2009-04-07,25.06679344177246
|
||
|
|
MRK,2009-04-08,25.534351348876953
|
||
|
|
MRK,2009-04-09,25.095420837402344
|
||
|
|
MRK,2009-04-13,24.856870651245117
|
||
|
|
MRK,2009-04-14,24.503816604614258
|
||
|
|
MRK,2009-04-15,25.047710418701172
|
||
|
|
MRK,2009-04-16,24.666030883789062
|
||
|
|
MRK,2009-04-17,24.55152702331543
|
||
|
|
MRK,2009-04-20,24.064884185791016
|
||
|
|
MRK,2009-04-21,22.46183204650879
|
||
|
|
MRK,2009-04-22,21.917938232421875
|
||
|
|
MRK,2009-04-23,22.166030883789062
|
||
|
|
MRK,2009-04-24,22.375953674316406
|
||
|
|
MRK,2009-04-27,22.366411209106445
|
||
|
|
MRK,2009-04-28,22.108779907226562
|
||
|
|
MRK,2009-04-29,22.805343627929688
|
||
|
|
MRK,2009-04-30,23.129770278930664
|
||
|
|
MRK,2009-05-01,23.187023162841797
|
||
|
|
MRK,2009-05-04,23.492366790771484
|
||
|
|
MRK,2009-05-05,23.4637393951416
|
||
|
|
MRK,2009-05-06,23.482824325561523
|
||
|
|
MRK,2009-05-07,24.055343627929688
|
||
|
|
MRK,2009-05-08,23.68320655822754
|
||
|
|
MRK,2009-05-11,23.282442092895508
|
||
|
|
MRK,2009-05-12,23.835878372192383
|
||
|
|
MRK,2009-05-13,24.494274139404297
|
||
|
|
MRK,2009-05-14,24.856870651245117
|
||
|
|
MRK,2009-05-15,24.303434371948242
|
||
|
|
MRK,2009-05-18,24.56106948852539
|
||
|
|
MRK,2009-05-19,24.58969497680664
|
||
|
|
MRK,2009-05-20,24.895038604736328
|
||
|
|
MRK,2009-05-21,24.923664093017578
|
||
|
|
MRK,2009-05-22,24.97137451171875
|
||
|
|
MRK,2009-05-26,25.3435115814209
|
||
|
|
MRK,2009-05-27,25.41030502319336
|
||
|
|
MRK,2009-05-28,25.543893814086914
|
||
|
|
MRK,2009-05-29,26.31679344177246
|
||
|
|
MRK,2009-06-01,26.269084930419922
|
||
|
|
MRK,2009-06-02,26.431297302246094
|
||
|
|
MRK,2009-06-03,26.326335906982422
|
||
|
|
MRK,2009-06-04,25.362594604492188
|
||
|
|
MRK,2009-06-05,24.875953674316406
|
||
|
|
MRK,2009-06-08,24.742366790771484
|
||
|
|
MRK,2009-06-09,24.54198455810547
|
||
|
|
MRK,2009-06-10,24.417938232421875
|
||
|
|
MRK,2009-06-11,24.99045753479004
|
||
|
|
MRK,2009-06-12,24.885496139526367
|
||
|
|
MRK,2009-06-15,23.81679344177246
|
||
|
|
MRK,2009-06-16,23.31106948852539
|
||
|
|
MRK,2009-06-17,23.635496139526367
|
||
|
|
MRK,2009-06-18,24.475191116333008
|
||
|
|
MRK,2009-06-19,24.723281860351562
|
||
|
|
MRK,2009-06-22,24.026718139648438
|
||
|
|
MRK,2009-06-23,23.959924697875977
|
||
|
|
MRK,2009-06-24,24.284351348876953
|
||
|
|
MRK,2009-06-25,25.353052139282227
|
||
|
|
MRK,2009-06-26,25.76335906982422
|
||
|
|
MRK,2009-06-29,26.574426651000977
|
||
|
|
MRK,2009-06-30,26.67938995361328
|
||
|
|
MRK,2009-07-01,26.76526641845703
|
||
|
|
MRK,2009-07-02,25.77290153503418
|
||
|
|
MRK,2009-07-06,26.612594604492188
|
||
|
|
MRK,2009-07-07,26.354961395263672
|
||
|
|
MRK,2009-07-08,26.755725860595703
|
||
|
|
MRK,2009-07-09,25.77290153503418
|
||
|
|
MRK,2009-07-10,25.238550186157227
|
||
|
|
MRK,2009-07-13,25.591602325439453
|
||
|
|
MRK,2009-07-14,25.916030883789062
|
||
|
|
MRK,2009-07-15,26.440839767456055
|
||
|
|
MRK,2009-07-16,26.5935115814209
|
||
|
|
MRK,2009-07-17,26.412214279174805
|
||
|
|
MRK,2009-07-20,26.66030502319336
|
||
|
|
MRK,2009-07-21,28.29198455810547
|
||
|
|
MRK,2009-07-22,28.101144790649414
|
||
|
|
MRK,2009-07-23,28.864503860473633
|
||
|
|
MRK,2009-07-24,29.57061004638672
|
||
|
|
MRK,2009-07-27,29.360687255859375
|
||
|
|
MRK,2009-07-28,28.645038604736328
|
||
|
|
MRK,2009-07-29,28.501907348632812
|
||
|
|
MRK,2009-07-30,28.568702697753906
|
||
|
|
MRK,2009-07-31,28.635496139526367
|
||
|
|
MRK,2009-08-03,28.645038604736328
|
||
|
|
MRK,2009-08-04,28.473281860351562
|
||
|
|
MRK,2009-08-05,28.253816604614258
|
||
|
|
MRK,2009-08-06,28.01526641845703
|
||
|
|
MRK,2009-08-07,28.72137451171875
|
||
|
|
MRK,2009-08-10,29.19847297668457
|
||
|
|
MRK,2009-08-11,28.940839767456055
|
||
|
|
MRK,2009-08-12,29.332061767578125
|
||
|
|
MRK,2009-08-13,29.56106948852539
|
||
|
|
MRK,2009-08-14,29.56106948852539
|
||
|
|
MRK,2009-08-17,29.465648651123047
|
||
|
|
MRK,2009-08-18,29.303434371948242
|
||
|
|
MRK,2009-08-19,30.03816795349121
|
||
|
|
MRK,2009-08-20,29.904579162597656
|
||
|
|
MRK,2009-08-21,31.068702697753906
|
||
|
|
MRK,2009-08-24,31.011449813842773
|
||
|
|
MRK,2009-08-25,31.440839767456055
|
||
|
|
MRK,2009-08-26,31.18320655822754
|
||
|
|
MRK,2009-08-27,31.364503860473633
|
||
|
|
MRK,2009-08-28,30.83969497680664
|
||
|
|
MRK,2009-08-31,30.944656372070312
|
||
|
|
MRK,2009-09-01,30.333969116210938
|
||
|
|
MRK,2009-09-02,29.398855209350586
|
||
|
|
MRK,2009-09-03,28.854961395263672
|
||
|
|
MRK,2009-09-04,29.293893814086914
|
||
|
|
MRK,2009-09-08,29.55152702331543
|
||
|
|
MRK,2009-09-09,30.104961395263672
|
||
|
|
MRK,2009-09-10,30.496183395385742
|
||
|
|
MRK,2009-09-11,31.049617767333984
|
||
|
|
MRK,2009-09-14,31.383588790893555
|
||
|
|
MRK,2009-09-15,31.202289581298828
|
||
|
|
MRK,2009-09-16,30.696565628051758
|
||
|
|
MRK,2009-09-17,30.543893814086914
|
||
|
|
MRK,2009-09-18,30.41984748840332
|
||
|
|
MRK,2009-09-21,30.362594604492188
|
||
|
|
MRK,2009-09-22,29.895038604736328
|
||
|
|
MRK,2009-09-23,29.895038604736328
|
||
|
|
MRK,2009-09-24,29.58969497680664
|
||
|
|
MRK,2009-09-25,29.818702697753906
|
||
|
|
MRK,2009-09-28,30.562976837158203
|
||
|
|
MRK,2009-09-29,30.391220092773438
|
||
|
|
MRK,2009-09-30,30.181297302246094
|
||
|
|
MRK,2009-10-01,29.751907348632812
|
||
|
|
MRK,2009-10-02,30.200382232666016
|
||
|
|
MRK,2009-10-05,30.314884185791016
|
||
|
|
MRK,2009-10-06,31.020992279052734
|
||
|
|
MRK,2009-10-07,30.715648651123047
|
||
|
|
MRK,2009-10-08,30.944656372070312
|
||
|
|
MRK,2009-10-09,31.068702697753906
|
||
|
|
MRK,2009-10-12,31.354961395263672
|
||
|
|
MRK,2009-10-13,30.935115814208984
|
||
|
|
MRK,2009-10-14,31.393129348754883
|
||
|
|
MRK,2009-10-15,31.774808883666992
|
||
|
|
MRK,2009-10-16,31.68893051147461
|
||
|
|
MRK,2009-10-19,32.185115814208984
|
||
|
|
MRK,2009-10-20,32.17557144165039
|
||
|
|
MRK,2009-10-21,31.18320655822754
|
||
|
|
MRK,2009-10-22,31.364503860473633
|
||
|
|
MRK,2009-10-23,30.944656372070312
|
||
|
|
MRK,2009-10-26,30.553434371948242
|
||
|
|
MRK,2009-10-27,30.944656372070312
|
||
|
|
MRK,2009-10-28,30.582061767578125
|
||
|
|
MRK,2009-10-29,29.875953674316406
|
||
|
|
MRK,2009-10-30,29.51335906982422
|
||
|
|
MRK,2009-11-02,29.828243255615234
|
||
|
|
MRK,2009-11-03,29.26526641845703
|
||
|
|
MRK,2009-11-04,31.145038604736328
|
||
|
|
MRK,2009-11-05,31.21183204650879
|
||
|
|
MRK,2009-11-06,31.097328186035156
|
||
|
|
MRK,2009-11-09,31.898855209350586
|
||
|
|
MRK,2009-11-10,32.07061004638672
|
||
|
|
MRK,2009-11-11,31.69847297668457
|
||
|
|
MRK,2009-11-12,31.469465255737305
|
||
|
|
MRK,2009-11-13,31.583969116210938
|
||
|
|
MRK,2009-11-16,32.261451721191406
|
||
|
|
MRK,2009-11-17,32.71946716308594
|
||
|
|
MRK,2009-11-18,33.53053283691406
|
||
|
|
MRK,2009-11-19,33.711830139160156
|
||
|
|
MRK,2009-11-20,34.790077209472656
|
||
|
|
MRK,2009-11-23,34.75190734863281
|
||
|
|
MRK,2009-11-24,34.56106948852539
|
||
|
|
MRK,2009-11-25,34.89503860473633
|
||
|
|
MRK,2009-11-27,34.627864837646484
|
||
|
|
MRK,2009-11-30,34.5515251159668
|
||
|
|
MRK,2009-12-01,35.19084167480469
|
||
|
|
MRK,2009-12-02,35.114505767822266
|
||
|
|
MRK,2009-12-03,35.08587646484375
|
||
|
|
MRK,2009-12-04,35.01908493041992
|
||
|
|
MRK,2009-12-07,35.01908493041992
|
||
|
|
MRK,2009-12-08,34.685115814208984
|
||
|
|
MRK,2009-12-09,35.4484748840332
|
||
|
|
MRK,2009-12-10,35.82061004638672
|
||
|
|
MRK,2009-12-11,35.372135162353516
|
||
|
|
MRK,2009-12-14,36.040077209472656
|
||
|
|
MRK,2009-12-15,36.25954055786133
|
||
|
|
MRK,2009-12-16,36.020992279052734
|
||
|
|
MRK,2009-12-17,35.57251739501953
|
||
|
|
MRK,2009-12-18,35.6870231628418
|
||
|
|
MRK,2009-12-21,35.963741302490234
|
||
|
|
MRK,2009-12-22,36.020992279052734
|
||
|
|
MRK,2009-12-23,35.54389190673828
|
||
|
|
MRK,2009-12-24,35.29580307006836
|
||
|
|
MRK,2009-12-28,35.582061767578125
|
||
|
|
MRK,2009-12-29,35.40076446533203
|
||
|
|
MRK,2009-12-30,35.36259460449219
|
||
|
|
MRK,2009-12-31,34.86641311645508
|
||
|
|
MRK,2010-01-04,35.314884185791016
|
||
|
|
MRK,2010-01-05,35.45801544189453
|
||
|
|
MRK,2010-01-06,35.935115814208984
|
||
|
|
MRK,2010-01-07,35.992366790771484
|
||
|
|
MRK,2010-01-08,35.97328186035156
|
||
|
|
MRK,2010-01-11,36.11641311645508
|
||
|
|
MRK,2010-01-12,35.83015441894531
|
||
|
|
MRK,2010-01-13,37.14694595336914
|
||
|
|
MRK,2010-01-14,38.15839767456055
|
||
|
|
MRK,2010-01-15,37.66221237182617
|
||
|
|
MRK,2010-01-19,38.75954055786133
|
||
|
|
MRK,2010-01-20,39.15076446533203
|
||
|
|
MRK,2010-01-21,38.2442741394043
|
||
|
|
MRK,2010-01-22,37.08969497680664
|
||
|
|
MRK,2010-01-25,36.98473358154297
|
||
|
|
MRK,2010-01-26,36.8129768371582
|
||
|
|
MRK,2010-01-27,36.8702278137207
|
||
|
|
MRK,2010-01-28,36.23091506958008
|
||
|
|
MRK,2010-01-29,36.431297302246094
|
||
|
|
MRK,2010-02-01,36.54580307006836
|
||
|
|
MRK,2010-02-02,37.729007720947266
|
||
|
|
MRK,2010-02-03,36.946563720703125
|
||
|
|
MRK,2010-02-04,35.40076446533203
|
||
|
|
MRK,2010-02-05,35.04771041870117
|
||
|
|
MRK,2010-02-08,34.91412353515625
|
||
|
|
MRK,2010-02-09,34.799617767333984
|
||
|
|
MRK,2010-02-10,34.54198455810547
|
||
|
|
MRK,2010-02-11,35.19084167480469
|
||
|
|
MRK,2010-02-12,35.229007720947266
|
||
|
|
MRK,2010-02-16,35.935115814208984
|
||
|
|
MRK,2010-02-17,35.6297721862793
|
||
|
|
MRK,2010-02-18,35.582061767578125
|
||
|
|
MRK,2010-02-19,35.77289962768555
|
||
|
|
MRK,2010-02-22,35.41984558105469
|
||
|
|
MRK,2010-02-23,34.83778762817383
|
||
|
|
MRK,2010-02-24,35.238548278808594
|
||
|
|
MRK,2010-02-25,34.89503860473633
|
||
|
|
MRK,2010-02-26,35.19084167480469
|
||
|
|
MRK,2010-03-01,35.5629768371582
|
||
|
|
MRK,2010-03-02,35.67748260498047
|
||
|
|
MRK,2010-03-03,35.5057258605957
|
||
|
|
MRK,2010-03-04,35.43893051147461
|
||
|
|
MRK,2010-03-05,35.77289962768555
|
||
|
|
MRK,2010-03-08,35.639312744140625
|
||
|
|
MRK,2010-03-09,35.343509674072266
|
||
|
|
MRK,2010-03-10,34.99045944213867
|
||
|
|
MRK,2010-03-11,35.19084167480469
|
||
|
|
MRK,2010-03-12,35.45801544189453
|
||
|
|
MRK,2010-03-15,36.020992279052734
|
||
|
|
MRK,2010-03-16,36.20228958129883
|
||
|
|
MRK,2010-03-17,36.33587646484375
|
||
|
|
MRK,2010-03-18,36.68893051147461
|
||
|
|
MRK,2010-03-19,36.316795349121094
|
||
|
|
MRK,2010-03-22,36.54580307006836
|
||
|
|
MRK,2010-03-23,36.73664093017578
|
||
|
|
MRK,2010-03-24,36.26908493041992
|
||
|
|
MRK,2010-03-25,36.049617767333984
|
||
|
|
MRK,2010-03-26,35.71564865112305
|
||
|
|
MRK,2010-03-29,36.154579162597656
|
||
|
|
MRK,2010-03-30,35.935115814208984
|
||
|
|
MRK,2010-03-31,35.639312744140625
|
||
|
|
MRK,2010-04-01,35.98282241821289
|
||
|
|
MRK,2010-04-05,35.67748260498047
|
||
|
|
MRK,2010-04-06,35.54389190673828
|
||
|
|
MRK,2010-04-07,35.10496139526367
|
||
|
|
MRK,2010-04-08,35.095420837402344
|
||
|
|
MRK,2010-04-09,35.27671813964844
|
||
|
|
MRK,2010-04-12,35.16221237182617
|
||
|
|
MRK,2010-04-13,35.01908493041992
|
||
|
|
MRK,2010-04-14,34.5515251159668
|
||
|
|
MRK,2010-04-15,34.389312744140625
|
||
|
|
MRK,2010-04-16,34.07442855834961
|
||
|
|
MRK,2010-04-19,34.2557258605957
|
||
|
|
MRK,2010-04-20,34.40839767456055
|
||
|
|
MRK,2010-04-21,33.14885330200195
|
||
|
|
MRK,2010-04-22,32.22328186035156
|
||
|
|
MRK,2010-04-23,33.83587646484375
|
||
|
|
MRK,2010-04-26,33.39694595336914
|
||
|
|
MRK,2010-04-27,32.90076446533203
|
||
|
|
MRK,2010-04-28,32.97710037231445
|
||
|
|
MRK,2010-04-29,33.635494232177734
|
||
|
|
MRK,2010-04-30,33.435115814208984
|
||
|
|
MRK,2010-05-03,33.654579162597656
|
||
|
|
MRK,2010-05-04,34.16984558105469
|
||
|
|
MRK,2010-05-05,33.959922790527344
|
||
|
|
MRK,2010-05-06,32.700382232666016
|
||
|
|
MRK,2010-05-07,31.956106185913086
|
||
|
|
MRK,2010-05-10,32.681297302246094
|
||
|
|
MRK,2010-05-11,31.975191116333008
|
||
|
|
MRK,2010-05-12,32.09923553466797
|
||
|
|
MRK,2010-05-13,31.784351348876953
|
||
|
|
MRK,2010-05-14,31.374046325683594
|
||
|
|
MRK,2010-05-17,31.27862548828125
|
||
|
|
MRK,2010-05-18,30.86832046508789
|
||
|
|
MRK,2010-05-19,31.125953674316406
|
||
|
|
MRK,2010-05-20,30.362594604492188
|
||
|
|
MRK,2010-05-21,30.572519302368164
|
||
|
|
MRK,2010-05-24,30.4007625579834
|
||
|
|
MRK,2010-05-25,30.591602325439453
|
||
|
|
MRK,2010-05-26,30.935115814208984
|
||
|
|
MRK,2010-05-27,32.08015441894531
|
||
|
|
MRK,2010-05-28,32.14694595336914
|
||
|
|
MRK,2010-06-01,31.994274139404297
|
||
|
|
MRK,2010-06-02,32.786258697509766
|
||
|
|
MRK,2010-06-03,32.71946716308594
|
||
|
|
MRK,2010-06-04,31.6507625579834
|
||
|
|
MRK,2010-06-07,31.784351348876953
|
||
|
|
MRK,2010-06-08,32.261451721191406
|
||
|
|
MRK,2010-06-09,32.16603088378906
|
||
|
|
MRK,2010-06-10,33.0629768371582
|
||
|
|
MRK,2010-06-11,33.26335906982422
|
||
|
|
MRK,2010-06-14,33.41603088378906
|
||
|
|
MRK,2010-06-15,34.3702278137207
|
||
|
|
MRK,2010-06-16,34.360687255859375
|
||
|
|
MRK,2010-06-17,34.21755599975586
|
||
|
|
MRK,2010-06-18,34.036258697509766
|
||
|
|
MRK,2010-06-21,33.511451721191406
|
||
|
|
MRK,2010-06-22,33.520992279052734
|
||
|
|
MRK,2010-06-23,33.79771041870117
|
||
|
|
MRK,2010-06-24,33.979007720947266
|
||
|
|
MRK,2010-06-25,34.28435134887695
|
||
|
|
MRK,2010-06-28,34.29389190673828
|
||
|
|
MRK,2010-06-29,33.8072509765625
|
||
|
|
MRK,2010-06-30,33.36832046508789
|
||
|
|
MRK,2010-07-01,32.86259460449219
|
||
|
|
MRK,2010-07-02,32.652671813964844
|
||
|
|
MRK,2010-07-06,33.0629768371582
|
||
|
|
MRK,2010-07-07,33.8072509765625
|
||
|
|
MRK,2010-07-08,34.21755599975586
|
||
|
|
MRK,2010-07-09,34.63740539550781
|
||
|
|
MRK,2010-07-12,34.4370231628418
|
||
|
|
MRK,2010-07-13,34.78053283691406
|
||
|
|
MRK,2010-07-14,34.54198455810547
|
||
|
|
MRK,2010-07-15,34.818702697753906
|
||
|
|
MRK,2010-07-16,34.26526641845703
|
||
|
|
MRK,2010-07-19,34.16030502319336
|
||
|
|
MRK,2010-07-20,34.02671813964844
|
||
|
|
MRK,2010-07-21,33.578243255615234
|
||
|
|
MRK,2010-07-22,33.568702697753906
|
||
|
|
MRK,2010-07-23,33.27289962768555
|
||
|
|
MRK,2010-07-26,33.654579162597656
|
||
|
|
MRK,2010-07-27,33.568702697753906
|
||
|
|
MRK,2010-07-28,33.14885330200195
|
||
|
|
MRK,2010-07-29,33.45419692993164
|
||
|
|
MRK,2010-07-30,32.88167953491211
|
||
|
|
MRK,2010-08-02,33.463741302490234
|
||
|
|
MRK,2010-08-03,33.225189208984375
|
||
|
|
MRK,2010-08-04,33.578243255615234
|
||
|
|
MRK,2010-08-05,33.463741302490234
|
||
|
|
MRK,2010-08-06,33.377864837646484
|
||
|
|
MRK,2010-08-09,33.74045944213867
|
||
|
|
MRK,2010-08-10,34.13167953491211
|
||
|
|
MRK,2010-08-11,33.29198455810547
|
||
|
|
MRK,2010-08-12,33.435115814208984
|
||
|
|
MRK,2010-08-13,33.39694595336914
|
||
|
|
MRK,2010-08-16,33.36832046508789
|
||
|
|
MRK,2010-08-17,33.91221237182617
|
||
|
|
MRK,2010-08-18,33.75
|
||
|
|
MRK,2010-08-19,33.1202278137207
|
||
|
|
MRK,2010-08-20,32.86259460449219
|
||
|
|
MRK,2010-08-23,33.36832046508789
|
||
|
|
MRK,2010-08-24,32.86259460449219
|
||
|
|
MRK,2010-08-25,32.95801544189453
|
||
|
|
MRK,2010-08-26,32.90076446533203
|
||
|
|
MRK,2010-08-27,33.39694595336914
|
||
|
|
MRK,2010-08-30,33.139312744140625
|
||
|
|
MRK,2010-08-31,33.549617767333984
|
||
|
|
MRK,2010-09-01,33.988548278808594
|
||
|
|
MRK,2010-09-02,33.73091506958008
|
||
|
|
MRK,2010-09-03,33.959922790527344
|
||
|
|
MRK,2010-09-07,33.83587646484375
|
||
|
|
MRK,2010-09-08,34.16984558105469
|
||
|
|
MRK,2010-09-09,34.42748260498047
|
||
|
|
MRK,2010-09-10,34.97137451171875
|
||
|
|
MRK,2010-09-13,34.56106948852539
|
||
|
|
MRK,2010-09-14,34.847328186035156
|
||
|
|
MRK,2010-09-15,34.83778762817383
|
||
|
|
MRK,2010-09-16,34.761451721191406
|
||
|
|
MRK,2010-09-17,34.66603088378906
|
||
|
|
MRK,2010-09-20,34.86641311645508
|
||
|
|
MRK,2010-09-21,35.038169860839844
|
||
|
|
MRK,2010-09-22,35.26717758178711
|
||
|
|
MRK,2010-09-23,34.98091506958008
|
||
|
|
MRK,2010-09-24,35.6297721862793
|
||
|
|
MRK,2010-09-27,35.42938995361328
|
||
|
|
MRK,2010-09-28,35.54389190673828
|
||
|
|
MRK,2010-09-29,35.41984558105469
|
||
|
|
MRK,2010-09-30,35.124046325683594
|
||
|
|
MRK,2010-10-01,34.92366409301758
|
||
|
|
MRK,2010-10-04,34.847328186035156
|
||
|
|
MRK,2010-10-05,35.32442855834961
|
||
|
|
MRK,2010-10-06,35.314884185791016
|
||
|
|
MRK,2010-10-07,35.02862548828125
|
||
|
|
MRK,2010-10-08,35.21946716308594
|
||
|
|
MRK,2010-10-11,35.171756744384766
|
||
|
|
MRK,2010-10-12,34.961830139160156
|
||
|
|
MRK,2010-10-13,35.45801544189453
|
||
|
|
MRK,2010-10-14,35.4484748840332
|
||
|
|
MRK,2010-10-15,35.257633209228516
|
||
|
|
MRK,2010-10-18,35.524810791015625
|
||
|
|
MRK,2010-10-19,34.847328186035156
|
||
|
|
MRK,2010-10-20,35.29580307006836
|
||
|
|
MRK,2010-10-21,35.40076446533203
|
||
|
|
MRK,2010-10-22,35.40076446533203
|
||
|
|
MRK,2010-10-25,35.70610809326172
|
||
|
|
MRK,2010-10-26,35.372135162353516
|
||
|
|
MRK,2010-10-27,34.790077209472656
|
||
|
|
MRK,2010-10-28,35.24809265136719
|
||
|
|
MRK,2010-10-29,34.64694595336914
|
||
|
|
MRK,2010-11-01,34.58969497680664
|
||
|
|
MRK,2010-11-02,34.933204650878906
|
||
|
|
MRK,2010-11-03,34.83778762817383
|
||
|
|
MRK,2010-11-04,34.97137451171875
|
||
|
|
MRK,2010-11-05,34.064884185791016
|
||
|
|
MRK,2010-11-08,33.988548278808594
|
||
|
|
MRK,2010-11-09,33.44465637207031
|
||
|
|
MRK,2010-11-10,33.35877990722656
|
||
|
|
MRK,2010-11-11,33.597328186035156
|
||
|
|
MRK,2010-11-12,33.1202278137207
|
||
|
|
MRK,2010-11-15,32.95801544189453
|
||
|
|
MRK,2010-11-16,32.538169860839844
|
||
|
|
MRK,2010-11-17,32.89122009277344
|
||
|
|
MRK,2010-11-18,33.67366409301758
|
||
|
|
MRK,2010-11-19,33.711830139160156
|
||
|
|
MRK,2010-11-22,33.959922790527344
|
||
|
|
MRK,2010-11-23,33.21564865112305
|
||
|
|
MRK,2010-11-24,33.540077209472656
|
||
|
|
MRK,2010-11-26,33.196563720703125
|
||
|
|
MRK,2010-11-29,33.10114669799805
|
||
|
|
MRK,2010-11-30,32.89122009277344
|
||
|
|
MRK,2010-12-01,33.45419692993164
|
||
|
|
MRK,2010-12-02,33.606868743896484
|
||
|
|
MRK,2010-12-03,33.683204650878906
|
||
|
|
MRK,2010-12-06,33.635494232177734
|
||
|
|
MRK,2010-12-07,33.75
|
||
|
|
MRK,2010-12-08,33.77862548828125
|
||
|
|
MRK,2010-12-09,34.036258697509766
|
||
|
|
MRK,2010-12-10,34.34160232543945
|
||
|
|
MRK,2010-12-13,34.446563720703125
|
||
|
|
MRK,2010-12-14,34.875953674316406
|
||
|
|
MRK,2010-12-15,34.98091506958008
|
||
|
|
MRK,2010-12-16,35.152671813964844
|
||
|
|
MRK,2010-12-17,34.80915832519531
|
||
|
|
MRK,2010-12-20,34.828243255615234
|
||
|
|
MRK,2010-12-21,34.52289962768555
|
||
|
|
MRK,2010-12-22,34.56106948852539
|
||
|
|
MRK,2010-12-23,34.627864837646484
|
||
|
|
MRK,2010-12-27,34.57061004638672
|
||
|
|
MRK,2010-12-28,34.54198455810547
|
||
|
|
MRK,2010-12-29,34.5515251159668
|
||
|
|
MRK,2010-12-30,34.360687255859375
|
||
|
|
MRK,2010-12-31,34.389312744140625
|
||
|
|
MRK,2011-01-03,34.389312744140625
|
||
|
|
MRK,2011-01-04,34.685115814208984
|
||
|
|
MRK,2011-01-05,34.885494232177734
|
||
|
|
MRK,2011-01-06,35.36259460449219
|
||
|
|
MRK,2011-01-07,35.639312744140625
|
||
|
|
MRK,2011-01-10,35.49618148803711
|
||
|
|
MRK,2011-01-11,35.257633209228516
|
||
|
|
MRK,2011-01-12,35.4484748840332
|
||
|
|
MRK,2011-01-13,33.10114669799805
|
||
|
|
MRK,2011-01-14,32.66221237182617
|
||
|
|
MRK,2011-01-18,32.318702697753906
|
||
|
|
MRK,2011-01-19,32.356868743896484
|
||
|
|
MRK,2011-01-20,32.49045944213867
|
||
|
|
MRK,2011-01-21,32.347328186035156
|
||
|
|
MRK,2011-01-24,32.25190734863281
|
||
|
|
MRK,2011-01-25,31.832061767578125
|
||
|
|
MRK,2011-01-26,31.67938995361328
|
||
|
|
MRK,2011-01-27,31.72709846496582
|
||
|
|
MRK,2011-01-28,31.555343627929688
|
||
|
|
MRK,2011-01-31,31.6507625579834
|
||
|
|
MRK,2011-02-01,32.4427490234375
|
||
|
|
MRK,2011-02-02,32.270992279052734
|
||
|
|
MRK,2011-02-03,31.393129348754883
|
||
|
|
MRK,2011-02-04,31.383588790893555
|
||
|
|
MRK,2011-02-07,31.488550186157227
|
||
|
|
MRK,2011-02-08,31.746183395385742
|
||
|
|
MRK,2011-02-09,31.574426651000977
|
||
|
|
MRK,2011-02-10,31.526718139648438
|
||
|
|
MRK,2011-02-11,31.555343627929688
|
||
|
|
MRK,2011-02-14,31.31679344177246
|
||
|
|
MRK,2011-02-15,31.28816795349121
|
||
|
|
MRK,2011-02-16,31.450382232666016
|
||
|
|
MRK,2011-02-17,31.583969116210938
|
||
|
|
MRK,2011-02-18,31.345420837402344
|
||
|
|
MRK,2011-02-22,30.858779907226562
|
||
|
|
MRK,2011-02-23,30.620229721069336
|
||
|
|
MRK,2011-02-24,30.562976837158203
|
||
|
|
MRK,2011-02-25,30.715648651123047
|
||
|
|
MRK,2011-02-28,31.078243255615234
|
||
|
|
MRK,2011-03-01,30.973281860351562
|
||
|
|
MRK,2011-03-02,31.087785720825195
|
||
|
|
MRK,2011-03-03,31.583969116210938
|
||
|
|
MRK,2011-03-04,31.545801162719727
|
||
|
|
MRK,2011-03-07,31.326335906982422
|
||
|
|
MRK,2011-03-08,31.469465255737305
|
||
|
|
MRK,2011-03-09,31.76526641845703
|
||
|
|
MRK,2011-03-10,31.393129348754883
|
||
|
|
MRK,2011-03-11,31.230915069580078
|
||
|
|
MRK,2011-03-14,30.896947860717773
|
||
|
|
MRK,2011-03-15,30.4007625579834
|
||
|
|
MRK,2011-03-16,29.6564884185791
|
||
|
|
MRK,2011-03-17,30.0
|
||
|
|
MRK,2011-03-18,30.44847297668457
|
||
|
|
MRK,2011-03-21,30.9064884185791
|
||
|
|
MRK,2011-03-22,31.040075302124023
|
||
|
|
MRK,2011-03-23,31.135496139526367
|
||
|
|
MRK,2011-03-24,31.22137451171875
|
||
|
|
MRK,2011-03-25,31.078243255615234
|
||
|
|
MRK,2011-03-28,30.9637393951416
|
||
|
|
MRK,2011-03-29,31.27862548828125
|
||
|
|
MRK,2011-03-30,31.774808883666992
|
||
|
|
MRK,2011-03-31,31.498092651367188
|
||
|
|
MRK,2011-04-01,31.555343627929688
|
||
|
|
MRK,2011-04-04,31.746183395385742
|
||
|
|
MRK,2011-04-05,31.641220092773438
|
||
|
|
MRK,2011-04-06,31.822519302368164
|
||
|
|
MRK,2011-04-07,31.803434371948242
|
||
|
|
MRK,2011-04-08,32.127864837646484
|
||
|
|
MRK,2011-04-11,32.0515251159668
|
||
|
|
MRK,2011-04-12,32.02289962768555
|
||
|
|
MRK,2011-04-13,31.937023162841797
|
||
|
|
MRK,2011-04-14,32.30915832519531
|
||
|
|
MRK,2011-04-15,32.92938995361328
|
||
|
|
MRK,2011-04-18,32.375953674316406
|
||
|
|
MRK,2011-04-19,32.20419692993164
|
||
|
|
MRK,2011-04-20,32.48091506958008
|
||
|
|
MRK,2011-04-21,32.48091506958008
|
||
|
|
MRK,2011-04-25,32.757633209228516
|
||
|
|
MRK,2011-04-26,33.45419692993164
|
||
|
|
MRK,2011-04-27,33.99809265136719
|
||
|
|
MRK,2011-04-28,34.13167953491211
|
||
|
|
MRK,2011-04-29,34.303436279296875
|
||
|
|
MRK,2011-05-02,34.64694595336914
|
||
|
|
MRK,2011-05-03,34.742366790771484
|
||
|
|
MRK,2011-05-04,34.885494232177734
|
||
|
|
MRK,2011-05-05,34.58969497680664
|
||
|
|
MRK,2011-05-06,34.72328186035156
|
||
|
|
MRK,2011-05-09,34.80915832519531
|
||
|
|
MRK,2011-05-10,35.08587646484375
|
||
|
|
MRK,2011-05-11,34.95228958129883
|
||
|
|
MRK,2011-05-12,35.49618148803711
|
||
|
|
MRK,2011-05-13,35.38167953491211
|
||
|
|
MRK,2011-05-16,35.59160232543945
|
||
|
|
MRK,2011-05-17,35.5629768371582
|
||
|
|
MRK,2011-05-18,35.85877990722656
|
||
|
|
MRK,2011-05-19,35.667938232421875
|
||
|
|
MRK,2011-05-20,35.36259460449219
|
||
|
|
MRK,2011-05-23,35.209922790527344
|
||
|
|
MRK,2011-05-24,35.181297302246094
|
||
|
|
MRK,2011-05-25,35.00954055786133
|
||
|
|
MRK,2011-05-26,34.713741302490234
|
||
|
|
MRK,2011-05-27,34.5515251159668
|
||
|
|
MRK,2011-05-31,35.066795349121094
|
||
|
|
MRK,2011-06-01,34.58969497680664
|
||
|
|
MRK,2011-06-02,34.4942741394043
|
||
|
|
MRK,2011-06-03,34.17938995361328
|
||
|
|
MRK,2011-06-06,33.931297302246094
|
||
|
|
MRK,2011-06-07,33.94084167480469
|
||
|
|
MRK,2011-06-08,34.15076446533203
|
||
|
|
MRK,2011-06-09,34.35114669799805
|
||
|
|
MRK,2011-06-10,33.82633590698242
|
||
|
|
MRK,2011-06-13,33.711830139160156
|
||
|
|
MRK,2011-06-14,34.007633209228516
|
||
|
|
MRK,2011-06-15,33.55915832519531
|
||
|
|
MRK,2011-06-16,33.568702697753906
|
||
|
|
MRK,2011-06-17,33.76908493041992
|
||
|
|
MRK,2011-06-20,34.15076446533203
|
||
|
|
MRK,2011-06-21,34.14122009277344
|
||
|
|
MRK,2011-06-22,33.845420837402344
|
||
|
|
MRK,2011-06-23,33.36832046508789
|
||
|
|
MRK,2011-06-24,32.96755599975586
|
||
|
|
MRK,2011-06-27,32.9484748840332
|
||
|
|
MRK,2011-06-28,33.31106948852539
|
||
|
|
MRK,2011-06-29,33.492366790771484
|
||
|
|
MRK,2011-06-30,33.67366409301758
|
||
|
|
MRK,2011-07-01,33.96946716308594
|
||
|
|
MRK,2011-07-05,33.864505767822266
|
||
|
|
MRK,2011-07-06,33.902671813964844
|
||
|
|
MRK,2011-07-07,34.093509674072266
|
||
|
|
MRK,2011-07-08,34.46564865112305
|
||
|
|
MRK,2011-07-11,34.04580307006836
|
||
|
|
MRK,2011-07-12,33.99809265136719
|
||
|
|
MRK,2011-07-13,34.3797721862793
|
||
|
|
MRK,2011-07-14,34.64694595336914
|
||
|
|
MRK,2011-07-15,34.28435134887695
|
||
|
|
MRK,2011-07-18,33.864505767822266
|
||
|
|
MRK,2011-07-19,34.15076446533203
|
||
|
|
MRK,2011-07-20,33.959922790527344
|
||
|
|
MRK,2011-07-21,34.52289962768555
|
||
|
|
MRK,2011-07-22,34.4370231628418
|
||
|
|
MRK,2011-07-25,34.24618148803711
|
||
|
|
MRK,2011-07-26,34.15076446533203
|
||
|
|
MRK,2011-07-27,33.578243255615234
|
||
|
|
MRK,2011-07-28,33.33015441894531
|
||
|
|
MRK,2011-07-29,32.566795349121094
|
||
|
|
MRK,2011-08-01,31.908397674560547
|
||
|
|
MRK,2011-08-02,31.393129348754883
|
||
|
|
MRK,2011-08-03,31.202289581298828
|
||
|
|
MRK,2011-08-04,30.06679344177246
|
||
|
|
MRK,2011-08-05,30.257633209228516
|
||
|
|
MRK,2011-08-08,28.568702697753906
|
||
|
|
MRK,2011-08-09,29.790075302124023
|
||
|
|
MRK,2011-08-10,28.444656372070312
|
||
|
|
MRK,2011-08-11,29.770992279052734
|
||
|
|
MRK,2011-08-12,29.904579162597656
|
||
|
|
MRK,2011-08-15,30.658397674560547
|
||
|
|
MRK,2011-08-16,30.629770278930664
|
||
|
|
MRK,2011-08-17,30.725191116333008
|
||
|
|
MRK,2011-08-18,29.637405395507812
|
||
|
|
MRK,2011-08-19,29.828243255615234
|
||
|
|
MRK,2011-08-22,29.875953674316406
|
||
|
|
MRK,2011-08-23,30.47709846496582
|
||
|
|
MRK,2011-08-24,30.753816604614258
|
||
|
|
MRK,2011-08-25,30.4007625579834
|
||
|
|
MRK,2011-08-26,30.45801544189453
|
||
|
|
MRK,2011-08-29,30.973281860351562
|
||
|
|
MRK,2011-08-30,31.202289581298828
|
||
|
|
MRK,2011-08-31,31.583969116210938
|
||
|
|
MRK,2011-09-01,31.393129348754883
|
||
|
|
MRK,2011-09-02,30.887405395507812
|
||
|
|
MRK,2011-09-06,30.77290153503418
|
||
|
|
MRK,2011-09-07,31.450382232666016
|
||
|
|
MRK,2011-09-08,31.27862548828125
|
||
|
|
MRK,2011-09-09,30.38167953491211
|
||
|
|
MRK,2011-09-12,30.534351348876953
|
||
|
|
MRK,2011-09-13,30.2862606048584
|
||
|
|
MRK,2011-09-14,30.648855209350586
|
||
|
|
MRK,2011-09-15,31.001907348632812
|
||
|
|
MRK,2011-09-16,31.18320655822754
|
||
|
|
MRK,2011-09-19,30.77290153503418
|
||
|
|
MRK,2011-09-20,31.011449813842773
|
||
|
|
MRK,2011-09-21,30.391220092773438
|
||
|
|
MRK,2011-09-22,29.704198837280273
|
||
|
|
MRK,2011-09-23,29.62786293029785
|
||
|
|
MRK,2011-09-26,30.162214279174805
|
||
|
|
MRK,2011-09-27,30.667938232421875
|
||
|
|
MRK,2011-09-28,30.47709846496582
|
||
|
|
MRK,2011-09-29,31.164121627807617
|
||
|
|
MRK,2011-09-30,31.202289581298828
|
||
|
|
MRK,2011-10-03,30.124046325683594
|
||
|
|
MRK,2011-10-04,29.914121627807617
|
||
|
|
MRK,2011-10-05,30.019084930419922
|
||
|
|
MRK,2011-10-06,29.980915069580078
|
||
|
|
MRK,2011-10-07,30.162214279174805
|
||
|
|
MRK,2011-10-10,30.86832046508789
|
||
|
|
MRK,2011-10-11,30.467557907104492
|
||
|
|
MRK,2011-10-12,31.078243255615234
|
||
|
|
MRK,2011-10-13,31.202289581298828
|
||
|
|
MRK,2011-10-14,31.469465255737305
|
||
|
|
MRK,2011-10-17,30.83015251159668
|
||
|
|
MRK,2011-10-18,31.28816795349121
|
||
|
|
MRK,2011-10-19,31.049617767333984
|
||
|
|
MRK,2011-10-20,31.297710418701172
|
||
|
|
MRK,2011-10-21,31.822519302368164
|
||
|
|
MRK,2011-10-24,31.994274139404297
|
||
|
|
MRK,2011-10-25,31.402671813964844
|
||
|
|
MRK,2011-10-26,32.00381851196289
|
||
|
|
MRK,2011-10-27,32.738548278808594
|
||
|
|
MRK,2011-10-28,33.50190734863281
|
||
|
|
MRK,2011-10-31,32.91984558105469
|
||
|
|
MRK,2011-11-01,32.5
|
||
|
|
MRK,2011-11-02,32.624046325683594
|
||
|
|
MRK,2011-11-03,32.9484748840332
|
||
|
|
MRK,2011-11-04,32.461830139160156
|
||
|
|
MRK,2011-11-07,32.74809265136719
|
||
|
|
MRK,2011-11-08,32.89122009277344
|
||
|
|
MRK,2011-11-09,32.242366790771484
|
||
|
|
MRK,2011-11-10,33.36832046508789
|
||
|
|
MRK,2011-11-11,34.32251739501953
|
||
|
|
MRK,2011-11-14,34.036258697509766
|
||
|
|
MRK,2011-11-15,34.093509674072266
|
||
|
|
MRK,2011-11-16,33.48282241821289
|
||
|
|
MRK,2011-11-17,33.2442741394043
|
||
|
|
MRK,2011-11-18,33.34923553466797
|
||
|
|
MRK,2011-11-21,32.57633590698242
|
||
|
|
MRK,2011-11-22,32.261451721191406
|
||
|
|
MRK,2011-11-23,31.66984748840332
|
||
|
|
MRK,2011-11-25,31.641220092773438
|
||
|
|
MRK,2011-11-28,32.69084167480469
|
||
|
|
MRK,2011-11-29,32.90076446533203
|
||
|
|
MRK,2011-11-30,34.11259460449219
|
||
|
|
MRK,2011-12-01,34.04580307006836
|
||
|
|
MRK,2011-12-02,33.85496139526367
|
||
|
|
MRK,2011-12-05,33.64503860473633
|
||
|
|
MRK,2011-12-06,33.77862548828125
|
||
|
|
MRK,2011-12-07,33.979007720947266
|
||
|
|
MRK,2011-12-08,33.578243255615234
|
||
|
|
MRK,2011-12-09,34.04580307006836
|
||
|
|
MRK,2011-12-12,33.788169860839844
|
||
|
|
MRK,2011-12-13,33.38740539550781
|
||
|
|
MRK,2011-12-14,33.931297302246094
|
||
|
|
MRK,2011-12-15,34.69465637207031
|
||
|
|
MRK,2011-12-16,34.58969497680664
|
||
|
|
MRK,2011-12-19,34.799617767333984
|
||
|
|
MRK,2011-12-20,35.372135162353516
|
||
|
|
MRK,2011-12-21,35.6202278137207
|
||
|
|
MRK,2011-12-22,35.83969497680664
|
||
|
|
MRK,2011-12-23,36.16412353515625
|
||
|
|
MRK,2011-12-27,36.020992279052734
|
||
|
|
MRK,2011-12-28,35.71564865112305
|
||
|
|
MRK,2011-12-29,36.00190734863281
|
||
|
|
MRK,2011-12-30,35.97328186035156
|
||
|
|
MRK,2012-01-03,36.54580307006836
|
||
|
|
MRK,2012-01-04,36.58396911621094
|
||
|
|
MRK,2012-01-05,36.96564865112305
|
||
|
|
MRK,2012-01-06,36.70801544189453
|
||
|
|
MRK,2012-01-09,36.63167953491211
|
||
|
|
MRK,2012-01-10,36.7557258605957
|
||
|
|
MRK,2012-01-11,36.65076446533203
|
||
|
|
MRK,2012-01-12,36.84160232543945
|
||
|
|
MRK,2012-01-13,36.564884185791016
|
||
|
|
MRK,2012-01-17,37.04198455810547
|
||
|
|
MRK,2012-01-18,37.08969497680664
|
||
|
|
MRK,2012-01-19,37.461830139160156
|
||
|
|
MRK,2012-01-20,37.404579162597656
|
||
|
|
MRK,2012-01-23,36.9942741394043
|
||
|
|
MRK,2012-01-24,37.00381851196289
|
||
|
|
MRK,2012-01-25,36.90839767456055
|
||
|
|
MRK,2012-01-26,37.00381851196289
|
||
|
|
MRK,2012-01-27,36.7557258605957
|
||
|
|
MRK,2012-01-30,37.10877990722656
|
||
|
|
MRK,2012-01-31,36.51717758178711
|
||
|
|
MRK,2012-02-01,36.860687255859375
|
||
|
|
MRK,2012-02-02,36.67938995361328
|
||
|
|
MRK,2012-02-03,36.61259460449219
|
||
|
|
MRK,2012-02-06,36.64122009277344
|
||
|
|
MRK,2012-02-07,36.860687255859375
|
||
|
|
MRK,2012-02-08,36.66030502319336
|
||
|
|
MRK,2012-02-09,36.402671813964844
|
||
|
|
MRK,2012-02-10,36.17366409301758
|
||
|
|
MRK,2012-02-13,36.364505767822266
|
||
|
|
MRK,2012-02-14,36.459922790527344
|
||
|
|
MRK,2012-02-15,36.27862548828125
|
||
|
|
MRK,2012-02-16,36.393131256103516
|
||
|
|
MRK,2012-02-17,36.79389190673828
|
||
|
|
MRK,2012-02-21,36.38358688354492
|
||
|
|
MRK,2012-02-22,36.46946716308594
|
||
|
|
MRK,2012-02-23,36.74618148803711
|
||
|
|
MRK,2012-02-24,36.450382232666016
|
||
|
|
MRK,2012-02-27,36.402671813964844
|
||
|
|
MRK,2012-02-28,36.622135162353516
|
||
|
|
MRK,2012-02-29,36.421756744384766
|
||
|
|
MRK,2012-03-01,36.05915832519531
|
||
|
|
MRK,2012-03-02,36.1927490234375
|
||
|
|
MRK,2012-03-05,36.68893051147461
|
||
|
|
MRK,2012-03-06,35.725189208984375
|
||
|
|
MRK,2012-03-07,35.60114669799805
|
||
|
|
MRK,2012-03-08,35.6870231628418
|
||
|
|
MRK,2012-03-09,35.877864837646484
|
||
|
|
MRK,2012-03-12,36.35496139526367
|
||
|
|
MRK,2012-03-13,36.52671813964844
|
||
|
|
MRK,2012-03-14,36.46946716308594
|
||
|
|
MRK,2012-03-15,36.316795349121094
|
||
|
|
MRK,2012-03-16,36.288169860839844
|
||
|
|
MRK,2012-03-19,36.154579162597656
|
||
|
|
MRK,2012-03-20,36.03053283691406
|
||
|
|
MRK,2012-03-21,35.97328186035156
|
||
|
|
MRK,2012-03-22,35.877864837646484
|
||
|
|
MRK,2012-03-23,36.26908493041992
|
||
|
|
MRK,2012-03-26,36.889312744140625
|
||
|
|
MRK,2012-03-27,37.02289962768555
|
||
|
|
MRK,2012-03-28,36.55534362792969
|
||
|
|
MRK,2012-03-29,36.26908493041992
|
||
|
|
MRK,2012-03-30,36.64122009277344
|
||
|
|
MRK,2012-04-02,36.74618148803711
|
||
|
|
MRK,2012-04-03,36.946563720703125
|
||
|
|
MRK,2012-04-04,37.11832046508789
|
||
|
|
MRK,2012-04-05,37.09923553466797
|
||
|
|
MRK,2012-04-09,36.95610809326172
|
||
|
|
MRK,2012-04-10,36.68893051147461
|
||
|
|
MRK,2012-04-11,36.71755599975586
|
||
|
|
MRK,2012-04-12,36.51717758178711
|
||
|
|
MRK,2012-04-13,36.049617767333984
|
||
|
|
MRK,2012-04-16,36.211830139160156
|
||
|
|
MRK,2012-04-17,36.74618148803711
|
||
|
|
MRK,2012-04-18,36.64122009277344
|
||
|
|
MRK,2012-04-19,36.60305404663086
|
||
|
|
MRK,2012-04-20,36.95610809326172
|
||
|
|
MRK,2012-04-23,36.51717758178711
|
||
|
|
MRK,2012-04-24,36.51717758178711
|
||
|
|
MRK,2012-04-25,36.66984558105469
|
||
|
|
MRK,2012-04-26,36.70801544189453
|
||
|
|
MRK,2012-04-27,36.6984748840332
|
||
|
|
MRK,2012-04-30,37.4427490234375
|
||
|
|
MRK,2012-05-01,37.566795349121094
|
||
|
|
MRK,2012-05-02,37.49045944213867
|
||
|
|
MRK,2012-05-03,37.375953674316406
|
||
|
|
MRK,2012-05-04,37.06106948852539
|
||
|
|
MRK,2012-05-07,36.774810791015625
|
||
|
|
MRK,2012-05-08,36.860687255859375
|
||
|
|
MRK,2012-05-09,36.345420837402344
|
||
|
|
MRK,2012-05-10,36.63167953491211
|
||
|
|
MRK,2012-05-11,36.288169860839844
|
||
|
|
MRK,2012-05-14,36.46946716308594
|
||
|
|
MRK,2012-05-15,36.011451721191406
|
||
|
|
MRK,2012-05-16,36.479007720947266
|
||
|
|
MRK,2012-05-17,36.288169860839844
|
||
|
|
MRK,2012-05-18,36.08778762817383
|
||
|
|
MRK,2012-05-21,35.877864837646484
|
||
|
|
MRK,2012-05-22,35.7442741394043
|
||
|
|
MRK,2012-05-23,35.6297721862793
|
||
|
|
MRK,2012-05-24,35.877864837646484
|
||
|
|
MRK,2012-05-25,35.83015441894531
|
||
|
|
MRK,2012-05-29,35.86832046508789
|
||
|
|
MRK,2012-05-30,35.6870231628418
|
||
|
|
MRK,2012-05-31,35.85877990722656
|
||
|
|
MRK,2012-06-01,35.47710037231445
|
||
|
|
MRK,2012-06-04,35.7442741394043
|
||
|
|
MRK,2012-06-05,35.78244400024414
|
||
|
|
MRK,2012-06-06,36.16412353515625
|
||
|
|
MRK,2012-06-07,36.57442855834961
|
||
|
|
MRK,2012-06-08,36.6984748840332
|
||
|
|
MRK,2012-06-11,36.70801544189453
|
||
|
|
MRK,2012-06-12,37.07061004638672
|
||
|
|
MRK,2012-06-13,36.64122009277344
|
||
|
|
MRK,2012-06-14,37.01335906982422
|
||
|
|
MRK,2012-06-15,37.156490325927734
|
||
|
|
MRK,2012-06-18,37.07061004638672
|
||
|
|
MRK,2012-06-19,37.433204650878906
|
||
|
|
MRK,2012-06-20,37.41412353515625
|
||
|
|
MRK,2012-06-21,37.643131256103516
|
||
|
|
MRK,2012-06-22,38.33969497680664
|
||
|
|
MRK,2012-06-25,37.96755599975586
|
||
|
|
MRK,2012-06-26,38.225189208984375
|
||
|
|
MRK,2012-06-27,38.67366409301758
|
||
|
|
MRK,2012-06-28,38.816795349121094
|
||
|
|
MRK,2012-06-29,39.83778762817383
|
||
|
|
MRK,2012-07-02,39.933204650878906
|
||
|
|
MRK,2012-07-03,39.89503860473633
|
||
|
|
MRK,2012-07-05,39.72328186035156
|
||
|
|
MRK,2012-07-06,39.60877990722656
|
||
|
|
MRK,2012-07-09,40.200382232666016
|
||
|
|
MRK,2012-07-10,39.475189208984375
|
||
|
|
MRK,2012-07-11,39.32251739501953
|
||
|
|
MRK,2012-07-12,40.94465637207031
|
||
|
|
MRK,2012-07-13,41.479007720947266
|
||
|
|
MRK,2012-07-16,41.364505767822266
|
||
|
|
MRK,2012-07-17,42.16603088378906
|
||
|
|
MRK,2012-07-18,41.92748260498047
|
||
|
|
MRK,2012-07-19,41.92748260498047
|
||
|
|
MRK,2012-07-20,41.421756744384766
|
||
|
|
MRK,2012-07-23,41.288169860839844
|
||
|
|
MRK,2012-07-24,40.73473358154297
|
||
|
|
MRK,2012-07-25,40.667938232421875
|
||
|
|
MRK,2012-07-26,41.345420837402344
|
||
|
|
MRK,2012-07-27,43.03435134887695
|
||
|
|
MRK,2012-07-30,42.4427490234375
|
||
|
|
MRK,2012-07-31,42.14694595336914
|
||
|
|
MRK,2012-08-01,42.25190734863281
|
||
|
|
MRK,2012-08-02,41.89885330200195
|
||
|
|
MRK,2012-08-03,42.127864837646484
|
||
|
|
MRK,2012-08-06,42.45228958129883
|
||
|
|
MRK,2012-08-07,41.98473358154297
|
||
|
|
MRK,2012-08-08,42.04198455810547
|
||
|
|
MRK,2012-08-09,42.25190734863281
|
||
|
|
MRK,2012-08-10,42.52862548828125
|
||
|
|
MRK,2012-08-13,42.385494232177734
|
||
|
|
MRK,2012-08-14,42.375953674316406
|
||
|
|
MRK,2012-08-15,42.04198455810547
|
||
|
|
MRK,2012-08-16,41.92748260498047
|
||
|
|
MRK,2012-08-17,41.35496139526367
|
||
|
|
MRK,2012-08-20,41.74618148803711
|
||
|
|
MRK,2012-08-21,40.97328186035156
|
||
|
|
MRK,2012-08-22,40.94465637207031
|
||
|
|
MRK,2012-08-23,40.83969497680664
|
||
|
|
MRK,2012-08-24,41.14503860473633
|
||
|
|
MRK,2012-08-27,41.078243255615234
|
||
|
|
MRK,2012-08-28,40.86832046508789
|
||
|
|
MRK,2012-08-29,41.08778762817383
|
||
|
|
MRK,2012-08-30,41.14503860473633
|
||
|
|
MRK,2012-08-31,41.078243255615234
|
||
|
|
MRK,2012-09-04,41.26908493041992
|
||
|
|
MRK,2012-09-05,41.450382232666016
|
||
|
|
MRK,2012-09-06,42.213741302490234
|
||
|
|
MRK,2012-09-07,42.03244400024414
|
||
|
|
MRK,2012-09-10,42.23282241821289
|
||
|
|
MRK,2012-09-11,42.299617767333984
|
||
|
|
MRK,2012-09-12,42.49045944213867
|
||
|
|
MRK,2012-09-13,42.614505767822266
|
||
|
|
MRK,2012-09-14,41.622135162353516
|
||
|
|
MRK,2012-09-17,41.98473358154297
|
||
|
|
MRK,2012-09-18,42.06106948852539
|
||
|
|
MRK,2012-09-19,42.47137451171875
|
||
|
|
MRK,2012-09-20,42.83396911621094
|
||
|
|
MRK,2012-09-21,42.85305404663086
|
||
|
|
MRK,2012-09-24,43.07251739501953
|
||
|
|
MRK,2012-09-25,43.04389190673828
|
||
|
|
MRK,2012-09-26,42.9484748840332
|
||
|
|
MRK,2012-09-27,43.15839767456055
|
||
|
|
MRK,2012-09-28,43.03435134887695
|
||
|
|
MRK,2012-10-01,43.14885330200195
|
||
|
|
MRK,2012-10-02,43.38740539550781
|
||
|
|
MRK,2012-10-03,43.683204650878906
|
||
|
|
MRK,2012-10-04,44.007633209228516
|
||
|
|
MRK,2012-10-05,44.16030502319336
|
||
|
|
MRK,2012-10-08,44.21755599975586
|
||
|
|
MRK,2012-10-09,44.05534362792969
|
||
|
|
MRK,2012-10-10,43.511451721191406
|
||
|
|
MRK,2012-10-11,43.36832046508789
|
||
|
|
MRK,2012-10-12,43.53053283691406
|
||
|
|
MRK,2012-10-15,44.45610809326172
|
||
|
|
MRK,2012-10-16,45.00954055786133
|
||
|
|
MRK,2012-10-17,45.21946716308594
|
||
|
|
MRK,2012-10-18,45.76335906982422
|
||
|
|
MRK,2012-10-19,44.875953674316406
|
||
|
|
MRK,2012-10-22,44.35114669799805
|
||
|
|
MRK,2012-10-23,43.788169860839844
|
||
|
|
MRK,2012-10-24,43.77862548828125
|
||
|
|
MRK,2012-10-25,44.17938995361328
|
||
|
|
MRK,2012-10-26,44.036258697509766
|
||
|
|
MRK,2012-10-31,43.540077209472656
|
||
|
|
MRK,2012-11-01,43.83587646484375
|
||
|
|
MRK,2012-11-02,43.893131256103516
|
||
|
|
MRK,2012-11-05,43.578243255615234
|
||
|
|
MRK,2012-11-06,43.816795349121094
|
||
|
|
MRK,2012-11-07,42.42366409301758
|
||
|
|
MRK,2012-11-08,41.832061767578125
|
||
|
|
MRK,2012-11-09,42.03244400024414
|
||
|
|
MRK,2012-11-12,42.00381851196289
|
||
|
|
MRK,2012-11-13,41.67938995361328
|
||
|
|
MRK,2012-11-14,41.078243255615234
|
||
|
|
MRK,2012-11-15,40.83969497680664
|
||
|
|
MRK,2012-11-16,41.097328186035156
|
||
|
|
MRK,2012-11-19,41.35496139526367
|
||
|
|
MRK,2012-11-20,41.564884185791016
|
||
|
|
MRK,2012-11-21,41.8797721862793
|
||
|
|
MRK,2012-11-23,42.25190734863281
|
||
|
|
MRK,2012-11-26,42.17557144165039
|
||
|
|
MRK,2012-11-27,41.8702278137207
|
||
|
|
MRK,2012-11-28,42.5572509765625
|
||
|
|
MRK,2012-11-29,42.66221237182617
|
||
|
|
MRK,2012-11-30,42.270992279052734
|
||
|
|
MRK,2012-12-03,42.404579162597656
|
||
|
|
MRK,2012-12-04,42.36641311645508
|
||
|
|
MRK,2012-12-05,42.356868743896484
|
||
|
|
MRK,2012-12-06,42.47137451171875
|
||
|
|
MRK,2012-12-07,42.58587646484375
|
||
|
|
MRK,2012-12-10,42.4427490234375
|
||
|
|
MRK,2012-12-11,43.1202278137207
|
||
|
|
MRK,2012-12-12,43.1870231628418
|
||
|
|
MRK,2012-12-13,41.9370231628418
|
||
|
|
MRK,2012-12-14,41.54580307006836
|
||
|
|
MRK,2012-12-17,41.63167953491211
|
||
|
|
MRK,2012-12-18,42.213741302490234
|
||
|
|
MRK,2012-12-19,41.66030502319336
|
||
|
|
MRK,2012-12-20,40.229007720947266
|
||
|
|
MRK,2012-12-21,39.61832046508789
|
||
|
|
MRK,2012-12-24,39.52289962768555
|
||
|
|
MRK,2012-12-26,39.446563720703125
|
||
|
|
MRK,2012-12-27,39.3129768371582
|
||
|
|
MRK,2012-12-28,38.77862548828125
|
||
|
|
MRK,2012-12-31,39.064884185791016
|
||
|
|
MRK,2013-01-02,39.446563720703125
|
||
|
|
MRK,2013-01-03,40.39122009277344
|
||
|
|
MRK,2013-01-04,40.04771041870117
|
||
|
|
MRK,2013-01-07,40.19084167480469
|
||
|
|
MRK,2013-01-08,40.24809265136719
|
||
|
|
MRK,2013-01-09,40.639312744140625
|
||
|
|
MRK,2013-01-10,40.82061004638672
|
||
|
|
MRK,2013-01-11,41.25
|
||
|
|
MRK,2013-01-14,41.35496139526367
|
||
|
|
MRK,2013-01-15,40.906490325927734
|
||
|
|
MRK,2013-01-16,40.59160232543945
|
||
|
|
MRK,2013-01-17,40.79198455810547
|
||
|
|
MRK,2013-01-18,41.011451721191406
|
||
|
|
MRK,2013-01-22,41.22137451171875
|
||
|
|
MRK,2013-01-23,40.85877990722656
|
||
|
|
MRK,2013-01-24,41.03053283691406
|
||
|
|
MRK,2013-01-25,41.46946716308594
|
||
|
|
MRK,2013-01-28,40.963741302490234
|
||
|
|
MRK,2013-01-29,41.66030502319336
|
||
|
|
MRK,2013-01-30,41.507633209228516
|
||
|
|
MRK,2013-01-31,41.26908493041992
|
||
|
|
MRK,2013-02-01,39.91412353515625
|
||
|
|
MRK,2013-02-04,38.979007720947266
|
||
|
|
MRK,2013-02-05,39.53244400024414
|
||
|
|
MRK,2013-02-06,39.20801544189453
|
||
|
|
MRK,2013-02-07,39.122135162353516
|
||
|
|
MRK,2013-02-08,39.29389190673828
|
||
|
|
MRK,2013-02-11,39.48473358154297
|
||
|
|
MRK,2013-02-12,39.5515251159668
|
||
|
|
MRK,2013-02-13,39.26526641845703
|
||
|
|
MRK,2013-02-14,39.303436279296875
|
||
|
|
MRK,2013-02-15,39.52289962768555
|
||
|
|
MRK,2013-02-19,40.286258697509766
|
||
|
|
MRK,2013-02-20,40.70610809326172
|
||
|
|
MRK,2013-02-21,40.553436279296875
|
||
|
|
MRK,2013-02-22,41.00190734863281
|
||
|
|
MRK,2013-02-25,40.57251739501953
|
||
|
|
MRK,2013-02-26,40.47710037231445
|
||
|
|
MRK,2013-02-27,41.00190734863281
|
||
|
|
MRK,2013-02-28,40.77289962768555
|
||
|
|
MRK,2013-03-01,40.67748260498047
|
||
|
|
MRK,2013-03-04,41.35496139526367
|
||
|
|
MRK,2013-03-05,41.26908493041992
|
||
|
|
MRK,2013-03-06,41.67938995361328
|
||
|
|
MRK,2013-03-07,41.288169860839844
|
||
|
|
MRK,2013-03-08,41.00190734863281
|
||
|
|
MRK,2013-03-11,41.66030502319336
|
||
|
|
MRK,2013-03-12,42.97710037231445
|
||
|
|
MRK,2013-03-13,42.54771041870117
|
||
|
|
MRK,2013-03-14,42.242366790771484
|
||
|
|
MRK,2013-03-15,42.07061004638672
|
||
|
|
MRK,2013-03-18,41.63167953491211
|
||
|
|
MRK,2013-03-19,41.6984748840332
|
||
|
|
MRK,2013-03-20,42.09923553466797
|
||
|
|
MRK,2013-03-21,41.78435134887695
|
||
|
|
MRK,2013-03-22,41.889312744140625
|
||
|
|
MRK,2013-03-25,41.68893051147461
|
||
|
|
MRK,2013-03-26,42.356868743896484
|
||
|
|
MRK,2013-03-27,42.08015441894531
|
||
|
|
MRK,2013-03-28,42.17557144165039
|
||
|
|
MRK,2013-04-01,42.318702697753906
|
||
|
|
MRK,2013-04-02,42.85305404663086
|
||
|
|
MRK,2013-04-03,43.28244400024414
|
||
|
|
MRK,2013-04-04,43.2442741394043
|
||
|
|
MRK,2013-04-05,43.0629768371582
|
||
|
|
MRK,2013-04-08,43.39694595336914
|
||
|
|
MRK,2013-04-09,43.42557144165039
|
||
|
|
MRK,2013-04-10,44.69465637207031
|
||
|
|
MRK,2013-04-11,45.04771041870117
|
||
|
|
MRK,2013-04-12,44.95228958129883
|
||
|
|
MRK,2013-04-15,44.332061767578125
|
||
|
|
MRK,2013-04-16,44.80915832519531
|
||
|
|
MRK,2013-04-17,44.61832046508789
|
||
|
|
MRK,2013-04-18,44.42748260498047
|
||
|
|
MRK,2013-04-19,45.314884185791016
|
||
|
|
MRK,2013-04-22,45.725189208984375
|
||
|
|
MRK,2013-04-23,46.402671813964844
|
||
|
|
MRK,2013-04-24,45.75381851196289
|
||
|
|
MRK,2013-04-25,45.181297302246094
|
||
|
|
MRK,2013-04-26,45.67748260498047
|
||
|
|
MRK,2013-04-29,45.6297721862793
|
||
|
|
MRK,2013-04-30,44.847328186035156
|
||
|
|
MRK,2013-05-01,43.597328186035156
|
||
|
|
MRK,2013-05-02,43.635494232177734
|
||
|
|
MRK,2013-05-03,43.578243255615234
|
||
|
|
MRK,2013-05-06,42.91984558105469
|
||
|
|
MRK,2013-05-07,43.196563720703125
|
||
|
|
MRK,2013-05-08,42.92938995361328
|
||
|
|
MRK,2013-05-09,43.406490325927734
|
||
|
|
MRK,2013-05-10,43.845420837402344
|
||
|
|
MRK,2013-05-13,44.05534362792969
|
||
|
|
MRK,2013-05-14,44.51335906982422
|
||
|
|
MRK,2013-05-15,44.58969497680664
|
||
|
|
MRK,2013-05-16,44.24618148803711
|
||
|
|
MRK,2013-05-17,43.88358688354492
|
||
|
|
MRK,2013-05-20,43.139312744140625
|
||
|
|
MRK,2013-05-21,45.16221237182617
|
||
|
|
MRK,2013-05-22,44.57061004638672
|
||
|
|
MRK,2013-05-23,45.16221237182617
|
||
|
|
MRK,2013-05-24,45.0
|
||
|
|
MRK,2013-05-28,45.43893051147461
|
||
|
|
MRK,2013-05-29,44.72328186035156
|
||
|
|
MRK,2013-05-30,44.91412353515625
|
||
|
|
MRK,2013-05-31,44.56106948852539
|
||
|
|
MRK,2013-06-03,46.23091506958008
|
||
|
|
MRK,2013-06-04,47.17557144165039
|
||
|
|
MRK,2013-06-05,46.49809265136719
|
||
|
|
MRK,2013-06-06,46.374046325683594
|
||
|
|
MRK,2013-06-07,45.98282241821289
|
||
|
|
MRK,2013-06-10,46.24045944213867
|
||
|
|
MRK,2013-06-11,45.38167953491211
|
||
|
|
MRK,2013-06-12,45.08587646484375
|
||
|
|
MRK,2013-06-13,45.70610809326172
|
||
|
|
MRK,2013-06-14,45.75381851196289
|
||
|
|
MRK,2013-06-17,45.610687255859375
|
||
|
|
MRK,2013-06-18,45.5629768371582
|
||
|
|
MRK,2013-06-19,45.40076446533203
|
||
|
|
MRK,2013-06-20,44.18893051147461
|
||
|
|
MRK,2013-06-21,44.847328186035156
|
||
|
|
MRK,2013-06-24,44.28435134887695
|
||
|
|
MRK,2013-06-25,44.11259460449219
|
||
|
|
MRK,2013-06-26,44.5515251159668
|
||
|
|
MRK,2013-06-27,45.114505767822266
|
||
|
|
MRK,2013-06-28,44.32251739501953
|
||
|
|
MRK,2013-07-01,44.1984748840332
|
||
|
|
MRK,2013-07-02,44.417938232421875
|
||
|
|
MRK,2013-07-03,44.417938232421875
|
||
|
|
MRK,2013-07-05,45.0
|
||
|
|
MRK,2013-07-08,45.238548278808594
|
||
|
|
MRK,2013-07-09,45.43893051147461
|
||
|
|
MRK,2013-07-10,45.76335906982422
|
||
|
|
MRK,2013-07-11,46.097328186035156
|
||
|
|
MRK,2013-07-12,46.316795349121094
|
||
|
|
MRK,2013-07-15,46.29771041870117
|
||
|
|
MRK,2013-07-16,46.020992279052734
|
||
|
|
MRK,2013-07-17,45.92557144165039
|
||
|
|
MRK,2013-07-18,45.229007720947266
|
||
|
|
MRK,2013-07-19,45.60114669799805
|
||
|
|
MRK,2013-07-22,45.53435134887695
|
||
|
|
MRK,2013-07-23,45.73473358154297
|
||
|
|
MRK,2013-07-24,45.582061767578125
|
||
|
|
MRK,2013-07-25,45.963741302490234
|
||
|
|
MRK,2013-07-26,46.26908493041992
|
||
|
|
MRK,2013-07-29,46.125953674316406
|
||
|
|
MRK,2013-07-30,45.84923553466797
|
||
|
|
MRK,2013-07-31,45.963741302490234
|
||
|
|
MRK,2013-08-01,46.35496139526367
|
||
|
|
MRK,2013-08-02,46.316795349121094
|
||
|
|
MRK,2013-08-05,46.3072509765625
|
||
|
|
MRK,2013-08-06,46.22137451171875
|
||
|
|
MRK,2013-08-07,46.32633590698242
|
||
|
|
MRK,2013-08-08,46.25
|
||
|
|
MRK,2013-08-09,46.17366409301758
|
||
|
|
MRK,2013-08-12,46.25
|
||
|
|
MRK,2013-08-13,46.211830139160156
|
||
|
|
MRK,2013-08-14,46.345420837402344
|
||
|
|
MRK,2013-08-15,45.77289962768555
|
||
|
|
MRK,2013-08-16,45.51526641845703
|
||
|
|
MRK,2013-08-19,45.40076446533203
|
||
|
|
MRK,2013-08-20,45.38167953491211
|
||
|
|
MRK,2013-08-21,45.286258697509766
|
||
|
|
MRK,2013-08-22,45.6202278137207
|
||
|
|
MRK,2013-08-23,45.54389190673828
|
||
|
|
MRK,2013-08-26,45.43893051147461
|
||
|
|
MRK,2013-08-27,44.95228958129883
|
||
|
|
MRK,2013-08-28,44.933204650878906
|
||
|
|
MRK,2013-08-29,44.9427490234375
|
||
|
|
MRK,2013-08-30,45.124046325683594
|
||
|
|
MRK,2013-09-03,45.04771041870117
|
||
|
|
MRK,2013-09-04,45.49618148803711
|
||
|
|
MRK,2013-09-05,45.33396911621094
|
||
|
|
MRK,2013-09-06,45.314884185791016
|
||
|
|
MRK,2013-09-09,45.553436279296875
|
||
|
|
MRK,2013-09-10,45.78244400024414
|
||
|
|
MRK,2013-09-11,45.935115814208984
|
||
|
|
MRK,2013-09-12,45.65839767456055
|
||
|
|
MRK,2013-09-13,45.60114669799805
|
||
|
|
MRK,2013-09-16,45.98282241821289
|
||
|
|
MRK,2013-09-17,45.81106948852539
|
||
|
|
MRK,2013-09-18,46.183204650878906
|
||
|
|
MRK,2013-09-19,46.049617767333984
|
||
|
|
MRK,2013-09-20,45.81106948852539
|
||
|
|
MRK,2013-09-23,45.49618148803711
|
||
|
|
MRK,2013-09-24,45.35305404663086
|
||
|
|
MRK,2013-09-25,45.48664093017578
|
||
|
|
MRK,2013-09-26,45.49618148803711
|
||
|
|
MRK,2013-09-27,45.60114669799805
|
||
|
|
MRK,2013-09-30,45.42938995361328
|
||
|
|
MRK,2013-10-01,46.507633209228516
|
||
|
|
MRK,2013-10-02,46.154579162597656
|
||
|
|
MRK,2013-10-03,46.14503860473633
|
||
|
|
MRK,2013-10-04,46.020992279052734
|
||
|
|
MRK,2013-10-07,45.696563720703125
|
||
|
|
MRK,2013-10-08,45.5629768371582
|
||
|
|
MRK,2013-10-09,45.10496139526367
|
||
|
|
MRK,2013-10-10,45.314884185791016
|
||
|
|
MRK,2013-10-11,45.124046325683594
|
||
|
|
MRK,2013-10-14,44.60877990722656
|
||
|
|
MRK,2013-10-15,44.4370231628418
|
||
|
|
MRK,2013-10-16,45.00954055786133
|
||
|
|
MRK,2013-10-17,44.95228958129883
|
||
|
|
MRK,2013-10-18,44.475189208984375
|
||
|
|
MRK,2013-10-21,44.3797721862793
|
||
|
|
MRK,2013-10-22,44.34160232543945
|
||
|
|
MRK,2013-10-23,44.42748260498047
|
||
|
|
MRK,2013-10-24,44.10305404663086
|
||
|
|
MRK,2013-10-25,44.40839767456055
|
||
|
|
MRK,2013-10-28,43.27289962768555
|
||
|
|
MRK,2013-10-29,43.492366790771484
|
||
|
|
MRK,2013-10-30,43.167938232421875
|
||
|
|
MRK,2013-10-31,43.024810791015625
|
||
|
|
MRK,2013-11-01,43.15839767456055
|
||
|
|
MRK,2013-11-04,43.625953674316406
|
||
|
|
MRK,2013-11-05,43.28244400024414
|
||
|
|
MRK,2013-11-06,43.85496139526367
|
||
|
|
MRK,2013-11-07,43.72137451171875
|
||
|
|
MRK,2013-11-08,44.656490325927734
|
||
|
|
MRK,2013-11-11,44.847328186035156
|
||
|
|
MRK,2013-11-12,45.41030502319336
|
||
|
|
MRK,2013-11-13,45.171756744384766
|
||
|
|
MRK,2013-11-14,45.6297721862793
|
||
|
|
MRK,2013-11-15,45.86832046508789
|
||
|
|
MRK,2013-11-18,45.81106948852539
|
||
|
|
MRK,2013-11-19,45.86832046508789
|
||
|
|
MRK,2013-11-20,45.92557144165039
|
||
|
|
MRK,2013-11-21,46.393131256103516
|
||
|
|
MRK,2013-11-22,46.6984748840332
|
||
|
|
MRK,2013-11-25,47.385494232177734
|
||
|
|
MRK,2013-11-26,47.30915832519531
|
||
|
|
MRK,2013-11-27,47.54771041870117
|
||
|
|
MRK,2013-11-29,47.54771041870117
|
||
|
|
MRK,2013-12-02,47.88167953491211
|
||
|
|
MRK,2013-12-03,47.48091506958008
|
||
|
|
MRK,2013-12-04,47.0515251159668
|
||
|
|
MRK,2013-12-05,46.57442855834961
|
||
|
|
MRK,2013-12-06,47.127864837646484
|
||
|
|
MRK,2013-12-09,47.290077209472656
|
||
|
|
MRK,2013-12-10,47.16603088378906
|
||
|
|
MRK,2013-12-11,46.70801544189453
|
||
|
|
MRK,2013-12-12,46.106868743896484
|
||
|
|
MRK,2013-12-13,46.16412353515625
|
||
|
|
MRK,2013-12-16,45.88740539550781
|
||
|
|
MRK,2013-12-17,45.70610809326172
|
||
|
|
MRK,2013-12-18,46.66030502319336
|
||
|
|
MRK,2013-12-19,46.55534362792969
|
||
|
|
MRK,2013-12-20,47.06106948852539
|
||
|
|
MRK,2013-12-23,47.09923553466797
|
||
|
|
MRK,2013-12-24,47.14694595336914
|
||
|
|
MRK,2013-12-26,47.4427490234375
|
||
|
|
MRK,2013-12-27,47.50954055786133
|
||
|
|
MRK,2013-12-30,47.652671813964844
|
||
|
|
MRK,2013-12-31,47.757633209228516
|
||
|
|
MRK,2014-01-02,47.22328186035156
|
||
|
|
MRK,2014-01-03,47.45228958129883
|
||
|
|
MRK,2014-01-06,47.461830139160156
|
||
|
|
MRK,2014-01-07,47.814884185791016
|
||
|
|
MRK,2014-01-08,47.50954055786133
|
||
|
|
MRK,2014-01-09,47.25190734863281
|
||
|
|
MRK,2014-01-10,47.595420837402344
|
||
|
|
MRK,2014-01-13,50.6870231628418
|
||
|
|
MRK,2014-01-14,50.57251739501953
|
||
|
|
MRK,2014-01-15,50.114505767822266
|
||
|
|
MRK,2014-01-16,50.095420837402344
|
||
|
|
MRK,2014-01-17,49.57061004638672
|
||
|
|
MRK,2014-01-21,49.45610809326172
|
||
|
|
MRK,2014-01-22,48.99809265136719
|
||
|
|
MRK,2014-01-23,49.23664093017578
|
||
|
|
MRK,2014-01-24,49.59923553466797
|
||
|
|
MRK,2014-01-27,50.124046325683594
|
||
|
|
MRK,2014-01-28,50.4484748840332
|
||
|
|
MRK,2014-01-29,49.818702697753906
|
||
|
|
MRK,2014-01-30,51.05915832519531
|
||
|
|
MRK,2014-01-31,50.54389190673828
|
||
|
|
MRK,2014-02-03,49.69465637207031
|
||
|
|
MRK,2014-02-04,51.05915832519531
|
||
|
|
MRK,2014-02-05,51.078243255615234
|
||
|
|
MRK,2014-02-06,51.3072509765625
|
||
|
|
MRK,2014-02-07,52.261451721191406
|
||
|
|
MRK,2014-02-10,52.375953674316406
|
||
|
|
MRK,2014-02-11,53.14885330200195
|
||
|
|
MRK,2014-02-12,52.48091506958008
|
||
|
|
MRK,2014-02-13,52.57633590698242
|
||
|
|
MRK,2014-02-14,52.90076446533203
|
||
|
|
MRK,2014-02-18,53.139312744140625
|
||
|
|
MRK,2014-02-19,52.51908493041992
|
||
|
|
MRK,2014-02-20,53.25381851196289
|
||
|
|
MRK,2014-02-21,53.463741302490234
|
||
|
|
MRK,2014-02-24,53.606868743896484
|
||
|
|
MRK,2014-02-25,53.34923553466797
|
||
|
|
MRK,2014-02-26,53.6927490234375
|
||
|
|
MRK,2014-02-27,54.064884185791016
|
||
|
|
MRK,2014-02-28,54.3797721862793
|
||
|
|
MRK,2014-03-03,53.83587646484375
|
||
|
|
MRK,2014-03-04,54.446563720703125
|
||
|
|
MRK,2014-03-05,54.274810791015625
|
||
|
|
MRK,2014-03-06,54.63740539550781
|
||
|
|
MRK,2014-03-07,54.83778762817383
|
||
|
|
MRK,2014-03-10,54.69465637207031
|
||
|
|
MRK,2014-03-11,54.093509674072266
|
||
|
|
MRK,2014-03-12,54.20801544189453
|
||
|
|
MRK,2014-03-13,53.23473358154297
|
||
|
|
MRK,2014-03-14,53.14885330200195
|
||
|
|
MRK,2014-03-17,53.683204650878906
|
||
|
|
MRK,2014-03-18,53.77862548828125
|
||
|
|
MRK,2014-03-19,53.42557144165039
|
||
|
|
MRK,2014-03-20,53.04389190673828
|
||
|
|
MRK,2014-03-21,52.156490325927734
|
||
|
|
MRK,2014-03-24,51.316795349121094
|
||
|
|
MRK,2014-03-25,52.66221237182617
|
||
|
|
MRK,2014-03-26,53.45419692993164
|
||
|
|
MRK,2014-03-27,53.17748260498047
|
||
|
|
MRK,2014-03-28,53.41603088378906
|
||
|
|
MRK,2014-03-31,54.16984558105469
|
||
|
|
MRK,2014-04-01,53.788169860839844
|
||
|
|
MRK,2014-04-02,53.874046325683594
|
||
|
|
MRK,2014-04-03,53.635494232177734
|
||
|
|
MRK,2014-04-04,53.549617767333984
|
||
|
|
MRK,2014-04-07,52.66221237182617
|
||
|
|
MRK,2014-04-08,52.51908493041992
|
||
|
|
MRK,2014-04-09,54.48473358154297
|
||
|
|
MRK,2014-04-10,53.29198455810547
|
||
|
|
MRK,2014-04-11,53.35877990722656
|
||
|
|
MRK,2014-04-14,53.024810791015625
|
||
|
|
MRK,2014-04-15,53.48282241821289
|
||
|
|
MRK,2014-04-16,53.683204650878906
|
||
|
|
MRK,2014-04-17,53.88358688354492
|
||
|
|
MRK,2014-04-21,54.627864837646484
|
||
|
|
MRK,2014-04-22,55.124046325683594
|
||
|
|
MRK,2014-04-23,54.86641311645508
|
||
|
|
MRK,2014-04-24,54.89503860473633
|
||
|
|
MRK,2014-04-25,54.61832046508789
|
||
|
|
MRK,2014-04-28,54.08396911621094
|
||
|
|
MRK,2014-04-29,56.03053283691406
|
||
|
|
MRK,2014-04-30,55.877864837646484
|
||
|
|
MRK,2014-05-01,56.889312744140625
|
||
|
|
MRK,2014-05-02,55.553436279296875
|
||
|
|
MRK,2014-05-05,55.94465637207031
|
||
|
|
MRK,2014-05-06,54.4942741394043
|
||
|
|
MRK,2014-05-07,53.28244400024414
|
||
|
|
MRK,2014-05-08,52.318702697753906
|
||
|
|
MRK,2014-05-09,52.681297302246094
|
||
|
|
MRK,2014-05-12,52.757633209228516
|
||
|
|
MRK,2014-05-13,53.196563720703125
|
||
|
|
MRK,2014-05-14,53.788169860839844
|
||
|
|
MRK,2014-05-15,53.33015441894531
|
||
|
|
MRK,2014-05-16,53.31106948852539
|
||
|
|
MRK,2014-05-19,53.76908493041992
|
||
|
|
MRK,2014-05-20,53.435115814208984
|
||
|
|
MRK,2014-05-21,53.988548278808594
|
||
|
|
MRK,2014-05-22,53.902671813964844
|
||
|
|
MRK,2014-05-23,54.20801544189453
|
||
|
|
MRK,2014-05-27,54.093509674072266
|
||
|
|
MRK,2014-05-28,53.816795349121094
|
||
|
|
MRK,2014-05-29,55.0572509765625
|
||
|
|
MRK,2014-05-30,55.209922790527344
|
||
|
|
MRK,2014-06-02,55.27671813964844
|
||
|
|
MRK,2014-06-03,55.257633209228516
|
||
|
|
MRK,2014-06-04,55.27671813964844
|
||
|
|
MRK,2014-06-05,55.43893051147461
|
||
|
|
MRK,2014-06-06,55.200382232666016
|
||
|
|
MRK,2014-06-09,55.286258697509766
|
||
|
|
MRK,2014-06-10,55.81106948852539
|
||
|
|
MRK,2014-06-11,56.11641311645508
|
||
|
|
MRK,2014-06-12,55.6297721862793
|
||
|
|
MRK,2014-06-13,55.57251739501953
|
||
|
|
MRK,2014-06-16,55.41030502319336
|
||
|
|
MRK,2014-06-17,55.40076446533203
|
||
|
|
MRK,2014-06-18,55.73473358154297
|
||
|
|
MRK,2014-06-19,55.6297721862793
|
||
|
|
MRK,2014-06-20,56.22137451171875
|
||
|
|
MRK,2014-06-23,55.82061004638672
|
||
|
|
MRK,2014-06-24,55.26717758178711
|
||
|
|
MRK,2014-06-25,56.16412353515625
|
||
|
|
MRK,2014-06-26,55.84923553466797
|
||
|
|
MRK,2014-06-27,54.89503860473633
|
||
|
|
MRK,2014-06-30,55.200382232666016
|
||
|
|
MRK,2014-07-01,55.83015441894531
|
||
|
|
MRK,2014-07-02,56.345420837402344
|
||
|
|
MRK,2014-07-03,56.488548278808594
|
||
|
|
MRK,2014-07-07,55.83969497680664
|
||
|
|
MRK,2014-07-08,55.5057258605957
|
||
|
|
MRK,2014-07-09,55.86832046508789
|
||
|
|
MRK,2014-07-10,55.89694595336914
|
||
|
|
MRK,2014-07-11,55.76335906982422
|
||
|
|
MRK,2014-07-14,55.51526641845703
|
||
|
|
MRK,2014-07-15,55.257633209228516
|
||
|
|
MRK,2014-07-16,55.48664093017578
|
||
|
|
MRK,2014-07-17,54.961830139160156
|
||
|
|
MRK,2014-07-18,55.667938232421875
|
||
|
|
MRK,2014-07-21,55.343509674072266
|
||
|
|
MRK,2014-07-22,55.75381851196289
|
||
|
|
MRK,2014-07-23,55.4484748840332
|
||
|
|
MRK,2014-07-24,55.54389190673828
|
||
|
|
MRK,2014-07-25,55.48664093017578
|
||
|
|
MRK,2014-07-28,55.314884185791016
|
||
|
|
MRK,2014-07-29,55.89694595336914
|
||
|
|
MRK,2014-07-30,55.41984558105469
|
||
|
|
MRK,2014-07-31,54.14122009277344
|
||
|
|
MRK,2014-08-01,54.1984748840332
|
||
|
|
MRK,2014-08-04,54.446563720703125
|
||
|
|
MRK,2014-08-05,53.463741302490234
|
||
|
|
MRK,2014-08-06,53.36832046508789
|
||
|
|
MRK,2014-08-07,53.09160232543945
|
||
|
|
MRK,2014-08-08,53.959922790527344
|
||
|
|
MRK,2014-08-11,54.064884185791016
|
||
|
|
MRK,2014-08-12,54.417938232421875
|
||
|
|
MRK,2014-08-13,55.200382232666016
|
||
|
|
MRK,2014-08-14,56.08778762817383
|
||
|
|
MRK,2014-08-15,55.92557144165039
|
||
|
|
MRK,2014-08-18,55.7442741394043
|
||
|
|
MRK,2014-08-19,56.211830139160156
|
||
|
|
MRK,2014-08-20,56.7557258605957
|
||
|
|
MRK,2014-08-21,56.154579162597656
|
||
|
|
MRK,2014-08-22,56.459922790527344
|
||
|
|
MRK,2014-08-25,56.9942741394043
|
||
|
|
MRK,2014-08-26,57.4427490234375
|
||
|
|
MRK,2014-08-27,57.51908493041992
|
||
|
|
MRK,2014-08-28,57.25190734863281
|
||
|
|
MRK,2014-08-29,57.356868743896484
|
||
|
|
MRK,2014-09-02,57.0515251159668
|
||
|
|
MRK,2014-09-03,57.709922790527344
|
||
|
|
MRK,2014-09-04,57.328243255615234
|
||
|
|
MRK,2014-09-05,58.377864837646484
|
||
|
|
MRK,2014-09-08,58.25381851196289
|
||
|
|
MRK,2014-09-09,57.786258697509766
|
||
|
|
MRK,2014-09-10,57.97710037231445
|
||
|
|
MRK,2014-09-11,57.347328186035156
|
||
|
|
MRK,2014-09-12,56.82251739501953
|
||
|
|
MRK,2014-09-15,56.79389190673828
|
||
|
|
MRK,2014-09-16,57.242366790771484
|
||
|
|
MRK,2014-09-17,57.13740539550781
|
||
|
|
MRK,2014-09-18,57.54771041870117
|
||
|
|
MRK,2014-09-19,57.71946716308594
|
||
|
|
MRK,2014-09-22,57.80534362792969
|
||
|
|
MRK,2014-09-23,57.51908493041992
|
||
|
|
MRK,2014-09-24,57.595420837402344
|
||
|
|
MRK,2014-09-25,56.90839767456055
|
||
|
|
MRK,2014-09-26,56.66984558105469
|
||
|
|
MRK,2014-09-29,56.68893051147461
|
||
|
|
MRK,2014-09-30,56.564884185791016
|
||
|
|
MRK,2014-10-01,56.020992279052734
|
||
|
|
MRK,2014-10-02,56.154579162597656
|
||
|
|
MRK,2014-10-03,57.156490325927734
|
||
|
|
MRK,2014-10-06,56.85114669799805
|
||
|
|
MRK,2014-10-07,55.78244400024414
|
||
|
|
MRK,2014-10-08,57.42366409301758
|
||
|
|
MRK,2014-10-09,56.49809265136719
|
||
|
|
MRK,2014-10-10,55.97328186035156
|
||
|
|
MRK,2014-10-13,53.568702697753906
|
||
|
|
MRK,2014-10-14,53.75
|
||
|
|
MRK,2014-10-15,52.22328186035156
|
||
|
|
MRK,2014-10-16,50.98282241821289
|
||
|
|
MRK,2014-10-17,51.54580307006836
|
||
|
|
MRK,2014-10-20,51.57442855834961
|
||
|
|
MRK,2014-10-21,52.60496139526367
|
||
|
|
MRK,2014-10-22,52.96755599975586
|
||
|
|
MRK,2014-10-23,54.036258697509766
|
||
|
|
MRK,2014-10-24,54.97137451171875
|
||
|
|
MRK,2014-10-27,53.864505767822266
|
||
|
|
MRK,2014-10-28,53.29198455810547
|
||
|
|
MRK,2014-10-29,53.625953674316406
|
||
|
|
MRK,2014-10-30,54.685115814208984
|
||
|
|
MRK,2014-10-31,55.286258697509766
|
||
|
|
MRK,2014-11-03,56.22137451171875
|
||
|
|
MRK,2014-11-04,56.65076446533203
|
||
|
|
MRK,2014-11-05,56.84160232543945
|
||
|
|
MRK,2014-11-06,56.54580307006836
|
||
|
|
MRK,2014-11-07,56.622135162353516
|
||
|
|
MRK,2014-11-10,56.11641311645508
|
||
|
|
MRK,2014-11-11,56.65076446533203
|
||
|
|
MRK,2014-11-12,56.593509674072266
|
||
|
|
MRK,2014-11-13,56.8129768371582
|
||
|
|
MRK,2014-11-14,56.364505767822266
|
||
|
|
MRK,2014-11-17,56.73664093017578
|
||
|
|
MRK,2014-11-18,57.14694595336914
|
||
|
|
MRK,2014-11-19,56.90839767456055
|
||
|
|
MRK,2014-11-20,56.66030502319336
|
||
|
|
MRK,2014-11-21,56.92748260498047
|
||
|
|
MRK,2014-11-24,56.536258697509766
|
||
|
|
MRK,2014-11-25,56.622135162353516
|
||
|
|
MRK,2014-11-26,57.01335906982422
|
||
|
|
MRK,2014-11-28,57.63358688354492
|
||
|
|
MRK,2014-12-01,57.74809265136719
|
||
|
|
MRK,2014-12-02,57.99618148803711
|
||
|
|
MRK,2014-12-03,57.80534362792969
|
||
|
|
MRK,2014-12-04,58.1297721862793
|
||
|
|
MRK,2014-12-05,58.67366409301758
|
||
|
|
MRK,2014-12-08,59.04580307006836
|
||
|
|
MRK,2014-12-09,57.261451721191406
|
||
|
|
MRK,2014-12-10,57.23282241821289
|
||
|
|
MRK,2014-12-11,56.622135162353516
|
||
|
|
MRK,2014-12-12,55.07633590698242
|
||
|
|
MRK,2014-12-15,54.34160232543945
|
||
|
|
MRK,2014-12-16,54.1984748840332
|
||
|
|
MRK,2014-12-17,54.99045944213867
|
||
|
|
MRK,2014-12-18,56.27862548828125
|
||
|
|
MRK,2014-12-19,56.85114669799805
|
||
|
|
MRK,2014-12-22,56.25954055786133
|
||
|
|
MRK,2014-12-23,54.58969497680664
|
||
|
|
MRK,2014-12-24,54.828243255615234
|
||
|
|
MRK,2014-12-26,55.13358688354492
|
||
|
|
MRK,2014-12-29,55.08587646484375
|
||
|
|
MRK,2014-12-30,55.00954055786133
|
||
|
|
MRK,2014-12-31,54.18893051147461
|
||
|
|
MRK,2015-01-02,54.57061004638672
|
||
|
|
MRK,2015-01-05,55.38167953491211
|
||
|
|
MRK,2015-01-06,57.5572509765625
|
||
|
|
MRK,2015-01-07,58.788169860839844
|
||
|
|
MRK,2015-01-08,59.97137451171875
|
||
|
|
MRK,2015-01-09,59.69465637207031
|
||
|
|
MRK,2015-01-12,59.446563720703125
|
||
|
|
MRK,2015-01-13,59.34160232543945
|
||
|
|
MRK,2015-01-14,59.770992279052734
|
||
|
|
MRK,2015-01-15,59.04580307006836
|
||
|
|
MRK,2015-01-16,60.143131256103516
|
||
|
|
MRK,2015-01-20,59.742366790771484
|
||
|
|
MRK,2015-01-21,59.3129768371582
|
||
|
|
MRK,2015-01-22,59.72328186035156
|
||
|
|
MRK,2015-01-23,59.627864837646484
|
||
|
|
MRK,2015-01-26,59.9427490234375
|
||
|
|
MRK,2015-01-27,59.69465637207031
|
||
|
|
MRK,2015-01-28,58.635494232177734
|
||
|
|
MRK,2015-01-29,59.24618148803711
|
||
|
|
MRK,2015-01-30,57.51908493041992
|
||
|
|
MRK,2015-02-02,58.09160232543945
|
||
|
|
MRK,2015-02-03,58.225189208984375
|
||
|
|
MRK,2015-02-04,56.345420837402344
|
||
|
|
MRK,2015-02-05,56.459922790527344
|
||
|
|
MRK,2015-02-06,56.097328186035156
|
||
|
|
MRK,2015-02-09,55.65839767456055
|
||
|
|
MRK,2015-02-10,56.154579162597656
|
||
|
|
MRK,2015-02-11,56.049617767333984
|
||
|
|
MRK,2015-02-12,56.183204650878906
|
||
|
|
MRK,2015-02-13,56.11641311645508
|
||
|
|
MRK,2015-02-17,56.097328186035156
|
||
|
|
MRK,2015-02-18,56.106868743896484
|
||
|
|
MRK,2015-02-19,55.6297721862793
|
||
|
|
MRK,2015-02-20,55.67748260498047
|
||
|
|
MRK,2015-02-23,55.6297721862793
|
||
|
|
MRK,2015-02-24,55.6870231628418
|
||
|
|
MRK,2015-02-25,55.81106948852539
|
||
|
|
MRK,2015-02-26,56.25954055786133
|
||
|
|
MRK,2015-02-27,55.85877990722656
|
||
|
|
MRK,2015-03-02,55.89694595336914
|
||
|
|
MRK,2015-03-03,55.667938232421875
|
||
|
|
MRK,2015-03-04,55.229007720947266
|
||
|
|
MRK,2015-03-05,55.32442855834961
|
||
|
|
MRK,2015-03-06,54.23664093017578
|
||
|
|
MRK,2015-03-09,54.63740539550781
|
||
|
|
MRK,2015-03-10,53.988548278808594
|
||
|
|
MRK,2015-03-11,53.492366790771484
|
||
|
|
MRK,2015-03-12,53.597328186035156
|
||
|
|
MRK,2015-03-13,53.625953674316406
|
||
|
|
MRK,2015-03-16,54.50381851196289
|
||
|
|
MRK,2015-03-17,53.88358688354492
|
||
|
|
MRK,2015-03-18,55.00954055786133
|
||
|
|
MRK,2015-03-19,55.54389190673828
|
||
|
|
MRK,2015-03-20,55.89694595336914
|
||
|
|
MRK,2015-03-23,56.040077209472656
|
||
|
|
MRK,2015-03-24,55.94465637207031
|
||
|
|
MRK,2015-03-25,55.59160232543945
|
||
|
|
MRK,2015-03-26,54.961830139160156
|
||
|
|
MRK,2015-03-27,55.10496139526367
|
||
|
|
MRK,2015-03-30,55.667938232421875
|
||
|
|
MRK,2015-03-31,54.847328186035156
|
||
|
|
MRK,2015-04-01,54.2557258605957
|
||
|
|
MRK,2015-04-02,54.48473358154297
|
||
|
|
MRK,2015-04-06,54.56106948852539
|
||
|
|
MRK,2015-04-07,54.799617767333984
|
||
|
|
MRK,2015-04-08,54.53244400024414
|
||
|
|
MRK,2015-04-09,54.799617767333984
|
||
|
|
MRK,2015-04-10,54.627864837646484
|
||
|
|
MRK,2015-04-13,54.13167953491211
|
||
|
|
MRK,2015-04-14,55.114505767822266
|
||
|
|
MRK,2015-04-15,55.77289962768555
|
||
|
|
MRK,2015-04-16,55.19084167480469
|
||
|
|
MRK,2015-04-17,54.274810791015625
|
||
|
|
MRK,2015-04-20,54.97137451171875
|
||
|
|
MRK,2015-04-21,55.01908493041992
|
||
|
|
MRK,2015-04-22,55.04771041870117
|
||
|
|
MRK,2015-04-23,54.875953674316406
|
||
|
|
MRK,2015-04-24,54.961830139160156
|
||
|
|
MRK,2015-04-27,54.48473358154297
|
||
|
|
MRK,2015-04-28,57.23282241821289
|
||
|
|
MRK,2015-04-29,56.946563720703125
|
||
|
|
MRK,2015-04-30,56.832061767578125
|
||
|
|
MRK,2015-05-01,57.11832046508789
|
||
|
|
MRK,2015-05-04,57.86259460449219
|
||
|
|
MRK,2015-05-05,57.71946716308594
|
||
|
|
MRK,2015-05-06,57.5
|
||
|
|
MRK,2015-05-07,57.538169860839844
|
||
|
|
MRK,2015-05-08,57.95801544189453
|
||
|
|
MRK,2015-05-11,57.25190734863281
|
||
|
|
MRK,2015-05-12,56.71755599975586
|
||
|
|
MRK,2015-05-13,56.46946716308594
|
||
|
|
MRK,2015-05-14,57.04198455810547
|
||
|
|
MRK,2015-05-15,57.47137451171875
|
||
|
|
MRK,2015-05-18,57.261451721191406
|
||
|
|
MRK,2015-05-19,57.74809265136719
|
||
|
|
MRK,2015-05-20,57.69084167480469
|
||
|
|
MRK,2015-05-21,57.347328186035156
|
||
|
|
MRK,2015-05-22,56.66030502319336
|
||
|
|
MRK,2015-05-26,56.26908493041992
|
||
|
|
MRK,2015-05-27,56.73664093017578
|
||
|
|
MRK,2015-05-28,56.96564865112305
|
||
|
|
MRK,2015-05-29,58.10114669799805
|
||
|
|
MRK,2015-06-01,57.96755599975586
|
||
|
|
MRK,2015-06-02,57.48091506958008
|
||
|
|
MRK,2015-06-03,57.624046325683594
|
||
|
|
MRK,2015-06-04,56.74618148803711
|
||
|
|
MRK,2015-06-05,56.288169860839844
|
||
|
|
MRK,2015-06-08,56.17366409301758
|
||
|
|
MRK,2015-06-09,56.14503860473633
|
||
|
|
MRK,2015-06-10,56.8797721862793
|
||
|
|
MRK,2015-06-11,56.211830139160156
|
||
|
|
MRK,2015-06-12,55.21946716308594
|
||
|
|
MRK,2015-06-15,54.50381851196289
|
||
|
|
MRK,2015-06-16,55.066795349121094
|
||
|
|
MRK,2015-06-17,55.257633209228516
|
||
|
|
MRK,2015-06-18,55.906490325927734
|
||
|
|
MRK,2015-06-19,55.38167953491211
|
||
|
|
MRK,2015-06-22,56.135494232177734
|
||
|
|
MRK,2015-06-23,56.32633590698242
|
||
|
|
MRK,2015-06-24,55.57251739501953
|
||
|
|
MRK,2015-06-25,55.24809265136719
|
||
|
|
MRK,2015-06-26,55.81106948852539
|
||
|
|
MRK,2015-06-29,54.66603088378906
|
||
|
|
MRK,2015-06-30,54.32251739501953
|
||
|
|
MRK,2015-07-01,54.961830139160156
|
||
|
|
MRK,2015-07-02,55.02862548828125
|
||
|
|
MRK,2015-07-06,54.91412353515625
|
||
|
|
MRK,2015-07-07,55.33396911621094
|
||
|
|
MRK,2015-07-08,54.72328186035156
|
||
|
|
MRK,2015-07-09,54.75190734863281
|
||
|
|
MRK,2015-07-10,55.29580307006836
|
||
|
|
MRK,2015-07-13,55.21946716308594
|
||
|
|
MRK,2015-07-14,55.524810791015625
|
||
|
|
MRK,2015-07-15,55.553436279296875
|
||
|
|
MRK,2015-07-16,56.125953674316406
|
||
|
|
MRK,2015-07-17,56.125953674316406
|
||
|
|
MRK,2015-07-20,56.29771041870117
|
||
|
|
MRK,2015-07-21,55.98282241821289
|
||
|
|
MRK,2015-07-22,55.46755599975586
|
||
|
|
MRK,2015-07-23,55.41030502319336
|
||
|
|
MRK,2015-07-24,54.78053283691406
|
||
|
|
MRK,2015-07-27,54.3797721862793
|
||
|
|
MRK,2015-07-28,54.885494232177734
|
||
|
|
MRK,2015-07-29,55.85877990722656
|
||
|
|
MRK,2015-07-30,55.83969497680664
|
||
|
|
MRK,2015-07-31,56.25954055786133
|
||
|
|
MRK,2015-08-03,56.345420837402344
|
||
|
|
MRK,2015-08-04,56.011451721191406
|
||
|
|
MRK,2015-08-05,56.393131256103516
|
||
|
|
MRK,2015-08-06,55.75381851196289
|
||
|
|
MRK,2015-08-07,55.314884185791016
|
||
|
|
MRK,2015-08-10,55.73473358154297
|
||
|
|
MRK,2015-08-11,55.114505767822266
|
||
|
|
MRK,2015-08-12,55.59160232543945
|
||
|
|
MRK,2015-08-13,56.27862548828125
|
||
|
|
MRK,2015-08-14,56.46946716308594
|
||
|
|
MRK,2015-08-17,56.975189208984375
|
||
|
|
MRK,2015-08-18,56.92748260498047
|
||
|
|
MRK,2015-08-19,56.92748260498047
|
||
|
|
MRK,2015-08-20,54.34160232543945
|
||
|
|
MRK,2015-08-21,53.21564865112305
|
||
|
|
MRK,2015-08-24,51.51717758178711
|
||
|
|
MRK,2015-08-25,48.82633590698242
|
||
|
|
MRK,2015-08-26,51.92748260498047
|
||
|
|
MRK,2015-08-27,52.433204650878906
|
||
|
|
MRK,2015-08-28,52.83396911621094
|
||
|
|
MRK,2015-08-31,51.38358688354492
|
||
|
|
MRK,2015-09-01,50.124046325683594
|
||
|
|
MRK,2015-09-02,50.553436279296875
|
||
|
|
MRK,2015-09-03,50.238548278808594
|
||
|
|
MRK,2015-09-04,49.22710037231445
|
||
|
|
MRK,2015-09-08,50.27671813964844
|
||
|
|
MRK,2015-09-09,49.5515251159668
|
||
|
|
MRK,2015-09-10,50.30534362792969
|
||
|
|
MRK,2015-09-11,49.70419692993164
|
||
|
|
MRK,2015-09-14,49.9427490234375
|
||
|
|
MRK,2015-09-15,51.097328186035156
|
||
|
|
MRK,2015-09-16,51.402671813964844
|
||
|
|
MRK,2015-09-17,51.488548278808594
|
||
|
|
MRK,2015-09-18,49.742366790771484
|
||
|
|
MRK,2015-09-21,48.64503860473633
|
||
|
|
MRK,2015-09-22,48.41603088378906
|
||
|
|
MRK,2015-09-23,48.6927490234375
|
||
|
|
MRK,2015-09-24,48.27289962768555
|
||
|
|
MRK,2015-09-25,47.328243255615234
|
||
|
|
MRK,2015-09-28,46.20228958129883
|
||
|
|
MRK,2015-09-29,46.421756744384766
|
||
|
|
MRK,2015-09-30,47.127864837646484
|
||
|
|
MRK,2015-10-01,47.10877990722656
|
||
|
|
MRK,2015-10-02,47.843509674072266
|
||
|
|
MRK,2015-10-05,48.88358688354492
|
||
|
|
MRK,2015-10-06,47.51908493041992
|
||
|
|
MRK,2015-10-07,48.61641311645508
|
||
|
|
MRK,2015-10-08,48.683204650878906
|
||
|
|
MRK,2015-10-09,48.61641311645508
|
||
|
|
MRK,2015-10-12,48.38740539550781
|
||
|
|
MRK,2015-10-13,47.20419692993164
|
||
|
|
MRK,2015-10-14,47.270992279052734
|
||
|
|
MRK,2015-10-15,48.39694595336914
|
||
|
|
MRK,2015-10-16,49.122135162353516
|
||
|
|
MRK,2015-10-19,49.04580307006836
|
||
|
|
MRK,2015-10-20,48.082061767578125
|
||
|
|
MRK,2015-10-21,48.27289962768555
|
||
|
|
MRK,2015-10-22,49.627864837646484
|
||
|
|
MRK,2015-10-23,50.45801544189453
|
||
|
|
MRK,2015-10-26,50.48664093017578
|
||
|
|
MRK,2015-10-27,51.020992279052734
|
||
|
|
MRK,2015-10-28,52.57633590698242
|
||
|
|
MRK,2015-10-29,52.356868743896484
|
||
|
|
MRK,2015-10-30,52.156490325927734
|
||
|
|
MRK,2015-11-02,52.58587646484375
|
||
|
|
MRK,2015-11-03,52.58587646484375
|
||
|
|
MRK,2015-11-04,52.98664093017578
|
||
|
|
MRK,2015-11-05,52.52862548828125
|
||
|
|
MRK,2015-11-06,52.10877990722656
|
||
|
|
MRK,2015-11-09,51.7557258605957
|
||
|
|
MRK,2015-11-10,51.9370231628418
|
||
|
|
MRK,2015-11-11,51.25954055786133
|
||
|
|
MRK,2015-11-12,50.60114669799805
|
||
|
|
MRK,2015-11-13,50.60114669799805
|
||
|
|
MRK,2015-11-16,51.24045944213867
|
||
|
|
MRK,2015-11-17,51.25
|
||
|
|
MRK,2015-11-18,51.74618148803711
|
||
|
|
MRK,2015-11-19,51.79389190673828
|
||
|
|
MRK,2015-11-20,51.622135162353516
|
||
|
|
MRK,2015-11-23,51.536258697509766
|
||
|
|
MRK,2015-11-24,51.03053283691406
|
||
|
|
MRK,2015-11-25,51.25954055786133
|
||
|
|
MRK,2015-11-27,51.488548278808594
|
||
|
|
MRK,2015-11-30,50.582061767578125
|
||
|
|
MRK,2015-12-01,52.07061004638672
|
||
|
|
MRK,2015-12-02,51.35496139526367
|
||
|
|
MRK,2015-12-03,50.181297302246094
|
||
|
|
MRK,2015-12-04,51.183204650878906
|
||
|
|
MRK,2015-12-07,51.22137451171875
|
||
|
|
MRK,2015-12-08,51.020992279052734
|
||
|
|
MRK,2015-12-09,50.40076446533203
|
||
|
|
MRK,2015-12-10,51.23091506958008
|
||
|
|
MRK,2015-12-11,49.761451721191406
|
||
|
|
MRK,2015-12-14,49.80915832519531
|
||
|
|
MRK,2015-12-15,50.47710037231445
|
||
|
|
MRK,2015-12-16,51.54580307006836
|
||
|
|
MRK,2015-12-17,50.24809265136719
|
||
|
|
MRK,2015-12-18,49.274810791015625
|
||
|
|
MRK,2015-12-21,49.4942741394043
|
||
|
|
MRK,2015-12-22,49.713741302490234
|
||
|
|
MRK,2015-12-23,50.553436279296875
|
||
|
|
MRK,2015-12-24,50.42938995361328
|
||
|
|
MRK,2015-12-28,50.41984558105469
|
||
|
|
MRK,2015-12-29,50.89694595336914
|
||
|
|
MRK,2015-12-30,50.81106948852539
|
||
|
|
MRK,2015-12-31,50.40076446533203
|
||
|
|
MRK,2016-01-04,50.07633590698242
|
||
|
|
MRK,2016-01-05,50.71564865112305
|
||
|
|
MRK,2016-01-06,50.01908493041992
|
||
|
|
MRK,2016-01-07,49.58015441894531
|
||
|
|
MRK,2016-01-08,48.74045944213867
|
||
|
|
MRK,2016-01-11,48.902671813964844
|
||
|
|
MRK,2016-01-12,49.389312744140625
|
||
|
|
MRK,2016-01-13,48.33969497680664
|
||
|
|
MRK,2016-01-14,49.42748260498047
|
||
|
|
MRK,2016-01-15,48.79771041870117
|
||
|
|
MRK,2016-01-19,48.988548278808594
|
||
|
|
MRK,2016-01-20,48.23473358154297
|
||
|
|
MRK,2016-01-21,48.58778762817383
|
||
|
|
MRK,2016-01-22,48.99809265136719
|
||
|
|
MRK,2016-01-25,48.58778762817383
|
||
|
|
MRK,2016-01-26,49.093509674072266
|
||
|
|
MRK,2016-01-27,48.0629768371582
|
||
|
|
MRK,2016-01-28,46.946563720703125
|
||
|
|
MRK,2016-01-29,48.34923553466797
|
||
|
|
MRK,2016-02-01,48.42557144165039
|
||
|
|
MRK,2016-02-02,48.10114669799805
|
||
|
|
MRK,2016-02-03,47.757633209228516
|
||
|
|
MRK,2016-02-04,46.364505767822266
|
||
|
|
MRK,2016-02-05,47.11832046508789
|
||
|
|
MRK,2016-02-08,46.593509674072266
|
||
|
|
MRK,2016-02-09,46.90839767456055
|
||
|
|
MRK,2016-02-10,47.261451721191406
|
||
|
|
MRK,2016-02-11,46.61259460449219
|
||
|
|
MRK,2016-02-12,46.78435134887695
|
||
|
|
MRK,2016-02-16,47.5
|
||
|
|
MRK,2016-02-17,48.28244400024414
|
||
|
|
MRK,2016-02-18,48.01526641845703
|
||
|
|
MRK,2016-02-19,47.82442855834961
|
||
|
|
MRK,2016-02-22,48.44465637207031
|
||
|
|
MRK,2016-02-23,48.225189208984375
|
||
|
|
MRK,2016-02-24,48.2442741394043
|
||
|
|
MRK,2016-02-25,48.66412353515625
|
||
|
|
MRK,2016-02-26,48.32061004638672
|
||
|
|
MRK,2016-02-29,47.91030502319336
|
||
|
|
MRK,2016-03-01,49.3797721862793
|
||
|
|
MRK,2016-03-02,49.875953674316406
|
||
|
|
MRK,2016-03-03,49.713741302490234
|
||
|
|
MRK,2016-03-04,49.69465637207031
|
||
|
|
MRK,2016-03-07,50.229007720947266
|
||
|
|
MRK,2016-03-08,50.04771041870117
|
||
|
|
MRK,2016-03-09,49.961830139160156
|
||
|
|
MRK,2016-03-10,50.610687255859375
|
||
|
|
MRK,2016-03-11,50.76335906982422
|
||
|
|
MRK,2016-03-14,50.64885330200195
|
||
|
|
MRK,2016-03-15,50.01908493041992
|
||
|
|
MRK,2016-03-16,49.56106948852539
|
||
|
|
MRK,2016-03-17,49.16984558105469
|
||
|
|
MRK,2016-03-18,49.856868743896484
|
||
|
|
MRK,2016-03-21,50.38167953491211
|
||
|
|
MRK,2016-03-22,50.60114669799805
|
||
|
|
MRK,2016-03-23,50.64885330200195
|
||
|
|
MRK,2016-03-24,50.639312744140625
|
||
|
|
MRK,2016-03-28,50.41030502319336
|
||
|
|
MRK,2016-03-29,50.877864837646484
|
||
|
|
MRK,2016-03-30,50.78244400024414
|
||
|
|
MRK,2016-03-31,50.48664093017578
|
||
|
|
MRK,2016-04-01,51.24045944213867
|
||
|
|
MRK,2016-04-04,51.90839767456055
|
||
|
|
MRK,2016-04-05,51.7557258605957
|
||
|
|
MRK,2016-04-06,53.082061767578125
|
||
|
|
MRK,2016-04-07,52.88167953491211
|
||
|
|
MRK,2016-04-08,52.82442855834961
|
||
|
|
MRK,2016-04-11,52.52862548828125
|
||
|
|
MRK,2016-04-12,52.80534362792969
|
||
|
|
MRK,2016-04-13,53.39694595336914
|
||
|
|
MRK,2016-04-14,53.864505767822266
|
||
|
|
MRK,2016-04-15,53.568702697753906
|
||
|
|
MRK,2016-04-18,53.921756744384766
|
||
|
|
MRK,2016-04-19,54.2557258605957
|
||
|
|
MRK,2016-04-20,53.988548278808594
|
||
|
|
MRK,2016-04-21,54.007633209228516
|
||
|
|
MRK,2016-04-22,54.14122009277344
|
||
|
|
MRK,2016-04-25,53.64503860473633
|
||
|
|
MRK,2016-04-26,53.47328186035156
|
||
|
|
MRK,2016-04-27,53.73091506958008
|
||
|
|
MRK,2016-04-28,53.1870231628418
|
||
|
|
MRK,2016-04-29,52.328243255615234
|
||
|
|
MRK,2016-05-02,52.76717758178711
|
||
|
|
MRK,2016-05-03,52.5572509765625
|
||
|
|
MRK,2016-05-04,52.299617767333984
|
||
|
|
MRK,2016-05-05,51.61259460449219
|
||
|
|
MRK,2016-05-06,51.14503860473633
|
||
|
|
MRK,2016-05-09,51.622135162353516
|
||
|
|
MRK,2016-05-10,52.17557144165039
|
||
|
|
MRK,2016-05-11,51.82251739501953
|
||
|
|
MRK,2016-05-12,51.64122009277344
|
||
|
|
MRK,2016-05-13,51.41221237182617
|
||
|
|
MRK,2016-05-16,52.14694595336914
|
||
|
|
MRK,2016-05-17,51.832061767578125
|
||
|
|
MRK,2016-05-18,52.16603088378906
|
||
|
|
MRK,2016-05-19,52.08015441894531
|
||
|
|
MRK,2016-05-20,52.58587646484375
|
||
|
|
MRK,2016-05-23,52.404579162597656
|
||
|
|
MRK,2016-05-24,53.053436279296875
|
||
|
|
MRK,2016-05-25,53.979007720947266
|
||
|
|
MRK,2016-05-26,53.8072509765625
|
||
|
|
MRK,2016-05-27,53.893131256103516
|
||
|
|
MRK,2016-05-31,53.683204650878906
|
||
|
|
MRK,2016-06-01,53.75
|
||
|
|
MRK,2016-06-02,54.21755599975586
|
||
|
|
MRK,2016-06-03,54.04580307006836
|
||
|
|
MRK,2016-06-06,54.5515251159668
|
||
|
|
MRK,2016-06-07,54.389312744140625
|
||
|
|
MRK,2016-06-08,54.98091506958008
|
||
|
|
MRK,2016-06-09,54.56106948852539
|
||
|
|
MRK,2016-06-10,54.20801544189453
|
||
|
|
MRK,2016-06-13,53.540077209472656
|
||
|
|
MRK,2016-06-14,53.67366409301758
|
||
|
|
MRK,2016-06-15,53.520992279052734
|
||
|
|
MRK,2016-06-16,54.86641311645508
|
||
|
|
MRK,2016-06-17,53.33015441894531
|
||
|
|
MRK,2016-06-20,53.568702697753906
|
||
|
|
MRK,2016-06-21,53.67366409301758
|
||
|
|
MRK,2016-06-22,54.42748260498047
|
||
|
|
MRK,2016-06-23,55.038169860839844
|
||
|
|
MRK,2016-06-24,53.32061004638672
|
||
|
|
MRK,2016-06-27,52.77671813964844
|
||
|
|
MRK,2016-06-28,53.03435134887695
|
||
|
|
MRK,2016-06-29,54.4370231628418
|
||
|
|
MRK,2016-06-30,54.97137451171875
|
||
|
|
MRK,2016-07-01,55.286258697509766
|
||
|
|
MRK,2016-07-05,55.343509674072266
|
||
|
|
MRK,2016-07-06,56.450382232666016
|
||
|
|
MRK,2016-07-07,56.08778762817383
|
||
|
|
MRK,2016-07-08,56.63167953491211
|
||
|
|
MRK,2016-07-11,56.622135162353516
|
||
|
|
MRK,2016-07-12,56.8702278137207
|
||
|
|
MRK,2016-07-13,56.82251739501953
|
||
|
|
MRK,2016-07-14,56.917938232421875
|
||
|
|
MRK,2016-07-15,56.89885330200195
|
||
|
|
MRK,2016-07-18,56.316795349121094
|
||
|
|
MRK,2016-07-19,55.97328186035156
|
||
|
|
MRK,2016-07-20,56.097328186035156
|
||
|
|
MRK,2016-07-21,56.097328186035156
|
||
|
|
MRK,2016-07-22,56.125953674316406
|
||
|
|
MRK,2016-07-25,55.877864837646484
|
||
|
|
MRK,2016-07-26,55.6870231628418
|
||
|
|
MRK,2016-07-27,55.91603088378906
|
||
|
|
MRK,2016-07-28,55.75381851196289
|
||
|
|
MRK,2016-07-29,55.97328186035156
|
||
|
|
MRK,2016-08-01,55.97328186035156
|
||
|
|
MRK,2016-08-02,55.65839767456055
|
||
|
|
MRK,2016-08-03,55.00954055786133
|
||
|
|
MRK,2016-08-04,55.19084167480469
|
||
|
|
MRK,2016-08-05,60.935115814208984
|
||
|
|
MRK,2016-08-08,59.98091506958008
|
||
|
|
MRK,2016-08-09,59.627864837646484
|
||
|
|
MRK,2016-08-10,59.770992279052734
|
||
|
|
MRK,2016-08-11,60.71564865112305
|
||
|
|
MRK,2016-08-12,60.4484748840332
|
||
|
|
MRK,2016-08-15,60.41984558105469
|
||
|
|
MRK,2016-08-16,60.152671813964844
|
||
|
|
MRK,2016-08-17,60.39122009277344
|
||
|
|
MRK,2016-08-18,60.71564865112305
|
||
|
|
MRK,2016-08-19,60.45801544189453
|
||
|
|
MRK,2016-08-22,60.639312744140625
|
||
|
|
MRK,2016-08-23,60.667938232421875
|
||
|
|
MRK,2016-08-24,59.856868743896484
|
||
|
|
MRK,2016-08-25,59.46564865112305
|
||
|
|
MRK,2016-08-26,59.97137451171875
|
||
|
|
MRK,2016-08-29,60.124046325683594
|
||
|
|
MRK,2016-08-30,59.83778762817383
|
||
|
|
MRK,2016-08-31,59.91412353515625
|
||
|
|
MRK,2016-09-01,60.01908493041992
|
||
|
|
MRK,2016-09-02,60.095420837402344
|
||
|
|
MRK,2016-09-06,60.343509674072266
|
||
|
|
MRK,2016-09-07,59.99045944213867
|
||
|
|
MRK,2016-09-08,60.343509674072266
|
||
|
|
MRK,2016-09-09,59.627864837646484
|
||
|
|
MRK,2016-09-12,60.29580307006836
|
||
|
|
MRK,2016-09-13,58.979007720947266
|
||
|
|
MRK,2016-09-14,58.540077209472656
|
||
|
|
MRK,2016-09-15,59.52289962768555
|
||
|
|
MRK,2016-09-16,59.42748260498047
|
||
|
|
MRK,2016-09-19,58.520992279052734
|
||
|
|
MRK,2016-09-20,59.10305404663086
|
||
|
|
MRK,2016-09-21,59.828243255615234
|
||
|
|
MRK,2016-09-22,60.13358688354492
|
||
|
|
MRK,2016-09-23,60.07633590698242
|
||
|
|
MRK,2016-09-26,59.303436279296875
|
||
|
|
MRK,2016-09-27,59.70419692993164
|
||
|
|
MRK,2016-09-28,60.40076446533203
|
||
|
|
MRK,2016-09-29,59.07442855834961
|
||
|
|
MRK,2016-09-30,59.5515251159668
|
||
|
|
MRK,2016-10-03,59.656490325927734
|
||
|
|
MRK,2016-10-04,59.59923553466797
|
||
|
|
MRK,2016-10-05,59.92366409301758
|
||
|
|
MRK,2016-10-06,59.790077209472656
|
||
|
|
MRK,2016-10-07,59.89503860473633
|
||
|
|
MRK,2016-10-10,60.97328186035156
|
||
|
|
MRK,2016-10-11,59.093509674072266
|
||
|
|
MRK,2016-10-12,58.83587646484375
|
||
|
|
MRK,2016-10-13,59.64694595336914
|
||
|
|
MRK,2016-10-14,59.29389190673828
|
||
|
|
MRK,2016-10-17,58.70228958129883
|
||
|
|
MRK,2016-10-18,59.24618148803711
|
||
|
|
MRK,2016-10-19,59.036258697509766
|
||
|
|
MRK,2016-10-20,59.08396911621094
|
||
|
|
MRK,2016-10-21,58.39694595336914
|
||
|
|
MRK,2016-10-24,57.96755599975586
|
||
|
|
MRK,2016-10-25,59.11259460449219
|
||
|
|
MRK,2016-10-26,58.082061767578125
|
||
|
|
MRK,2016-10-27,58.48282241821289
|
||
|
|
MRK,2016-10-28,56.14503860473633
|
||
|
|
MRK,2016-10-31,56.03053283691406
|
||
|
|
MRK,2016-11-01,56.58396911621094
|
||
|
|
MRK,2016-11-02,56.14503860473633
|
||
|
|
MRK,2016-11-03,55.75381851196289
|
||
|
|
MRK,2016-11-04,56.125953674316406
|
||
|
|
MRK,2016-11-07,57.299617767333984
|
||
|
|
MRK,2016-11-08,57.738548278808594
|
||
|
|
MRK,2016-11-09,61.24045944213867
|
||
|
|
MRK,2016-11-10,61.98473358154297
|
||
|
|
MRK,2016-11-11,61.020992279052734
|
||
|
|
MRK,2016-11-14,60.6202278137207
|
||
|
|
MRK,2016-11-15,60.73473358154297
|
||
|
|
MRK,2016-11-16,59.761451721191406
|
||
|
|
MRK,2016-11-17,59.828243255615234
|
||
|
|
MRK,2016-11-18,59.036258697509766
|
||
|
|
MRK,2016-11-21,59.446563720703125
|
||
|
|
MRK,2016-11-22,58.874046325683594
|
||
|
|
MRK,2016-11-23,58.816795349121094
|
||
|
|
MRK,2016-11-25,59.360687255859375
|
||
|
|
MRK,2016-11-28,58.96946716308594
|
||
|
|
MRK,2016-11-29,59.34160232543945
|
||
|
|
MRK,2016-11-30,58.38740539550781
|
||
|
|
MRK,2016-12-01,57.97710037231445
|
||
|
|
MRK,2016-12-02,58.33015441894531
|
||
|
|
MRK,2016-12-05,57.49045944213867
|
||
|
|
MRK,2016-12-06,57.51908493041992
|
||
|
|
MRK,2016-12-07,57.30915832519531
|
||
|
|
MRK,2016-12-08,57.36641311645508
|
||
|
|
MRK,2016-12-09,58.42557144165039
|
||
|
|
MRK,2016-12-12,58.893131256103516
|
||
|
|
MRK,2016-12-13,58.959922790527344
|
||
|
|
MRK,2016-12-14,58.96946716308594
|
||
|
|
MRK,2016-12-15,59.51335906982422
|
||
|
|
MRK,2016-12-16,59.58015441894531
|
||
|
|
MRK,2016-12-19,58.33969497680664
|
||
|
|
MRK,2016-12-20,57.729007720947266
|
||
|
|
MRK,2016-12-21,56.70801544189453
|
||
|
|
MRK,2016-12-22,56.85114669799805
|
||
|
|
MRK,2016-12-23,56.832061767578125
|
||
|
|
MRK,2016-12-27,57.0515251159668
|
||
|
|
MRK,2016-12-28,56.55534362792969
|
||
|
|
MRK,2016-12-29,56.33587646484375
|
||
|
|
MRK,2016-12-30,56.17366409301758
|
||
|
|
MRK,2017-01-03,57.39503860473633
|
||
|
|
MRK,2017-01-04,57.375953674316406
|
||
|
|
MRK,2017-01-05,57.356868743896484
|
||
|
|
MRK,2017-01-06,57.50954055786133
|
||
|
|
MRK,2017-01-09,58.3015251159668
|
||
|
|
MRK,2017-01-10,57.17557144165039
|
||
|
|
MRK,2017-01-11,58.8072509765625
|
||
|
|
MRK,2017-01-12,59.360687255859375
|
||
|
|
MRK,2017-01-13,59.48473358154297
|
||
|
|
MRK,2017-01-17,58.66412353515625
|
||
|
|
MRK,2017-01-18,58.36832046508789
|
||
|
|
MRK,2017-01-19,57.566795349121094
|
||
|
|
MRK,2017-01-20,59.66603088378906
|
||
|
|
MRK,2017-01-23,58.979007720947266
|
||
|
|
MRK,2017-01-24,58.406490325927734
|
||
|
|
MRK,2017-01-25,58.28244400024414
|
||
|
|
MRK,2017-01-26,58.39694595336914
|
||
|
|
MRK,2017-01-27,58.921756744384766
|
||
|
|
MRK,2017-01-30,58.61641311645508
|
||
|
|
MRK,2017-01-31,59.15076446533203
|
||
|
|
MRK,2017-02-01,59.2557258605957
|
||
|
|
MRK,2017-02-02,61.24045944213867
|
||
|
|
MRK,2017-02-03,61.345420837402344
|
||
|
|
MRK,2017-02-06,61.96564865112305
|
||
|
|
MRK,2017-02-07,61.25954055786133
|
||
|
|
MRK,2017-02-08,61.374046325683594
|
||
|
|
MRK,2017-02-09,61.44084167480469
|
||
|
|
MRK,2017-02-10,61.211830139160156
|
||
|
|
MRK,2017-02-13,61.803436279296875
|
||
|
|
MRK,2017-02-14,62.652671813964844
|
||
|
|
MRK,2017-02-15,62.17557144165039
|
||
|
|
MRK,2017-02-16,62.270992279052734
|
||
|
|
MRK,2017-02-17,62.39503860473633
|
||
|
|
MRK,2017-02-21,62.48091506958008
|
||
|
|
MRK,2017-02-22,62.299617767333984
|
||
|
|
MRK,2017-02-23,62.83396911621094
|
||
|
|
MRK,2017-02-24,63.1297721862793
|
||
|
|
MRK,2017-02-27,62.83396911621094
|
||
|
|
MRK,2017-02-28,62.85305404663086
|
||
|
|
MRK,2017-03-01,63.17748260498047
|
||
|
|
MRK,2017-03-02,63.053436279296875
|
||
|
|
MRK,2017-03-03,63.53053283691406
|
||
|
|
MRK,2017-03-06,63.42557144165039
|
||
|
|
MRK,2017-03-07,62.93893051147461
|
||
|
|
MRK,2017-03-08,62.786258697509766
|
||
|
|
MRK,2017-03-09,62.872135162353516
|
||
|
|
MRK,2017-03-10,62.595420837402344
|
||
|
|
MRK,2017-03-13,61.211830139160156
|
||
|
|
MRK,2017-03-14,61.25954055786133
|
||
|
|
MRK,2017-03-15,61.73664093017578
|
||
|
|
MRK,2017-03-16,61.24045944213867
|
||
|
|
MRK,2017-03-17,60.97328186035156
|
||
|
|
MRK,2017-03-20,61.17366409301758
|
||
|
|
MRK,2017-03-21,60.98282241821289
|
||
|
|
MRK,2017-03-22,60.59160232543945
|
||
|
|
MRK,2017-03-23,60.38167953491211
|
||
|
|
MRK,2017-03-24,60.286258697509766
|
||
|
|
MRK,2017-03-27,60.29580307006836
|
||
|
|
MRK,2017-03-28,60.43893051147461
|
||
|
|
MRK,2017-03-29,60.725189208984375
|
||
|
|
MRK,2017-03-30,60.54389190673828
|
||
|
|
MRK,2017-03-31,60.6297721862793
|
||
|
|
MRK,2017-04-03,60.5629768371582
|
||
|
|
MRK,2017-04-04,60.75381851196289
|
||
|
|
MRK,2017-04-05,60.65839767456055
|
||
|
|
MRK,2017-04-06,60.343509674072266
|
||
|
|
MRK,2017-04-07,60.238548278808594
|
||
|
|
MRK,2017-04-10,59.685115814208984
|
||
|
|
MRK,2017-04-11,59.713741302490234
|
||
|
|
MRK,2017-04-12,60.16221237182617
|
||
|
|
MRK,2017-04-13,59.742366790771484
|
||
|
|
MRK,2017-04-17,59.92366409301758
|
||
|
|
MRK,2017-04-18,59.417938232421875
|
||
|
|
MRK,2017-04-19,59.770992279052734
|
||
|
|
MRK,2017-04-20,59.685115814208984
|
||
|
|
MRK,2017-04-21,59.05534362792969
|
||
|
|
MRK,2017-04-24,59.29389190673828
|
||
|
|
MRK,2017-04-25,59.446563720703125
|
||
|
|
MRK,2017-04-26,59.828243255615234
|
||
|
|
MRK,2017-04-27,59.713741302490234
|
||
|
|
MRK,2017-04-28,59.475189208984375
|
||
|
|
MRK,2017-05-01,59.52289962768555
|
||
|
|
MRK,2017-05-02,59.828243255615234
|
||
|
|
MRK,2017-05-03,60.71564865112305
|
||
|
|
MRK,2017-05-04,60.47710037231445
|
||
|
|
MRK,2017-05-05,61.040077209472656
|
||
|
|
MRK,2017-05-08,61.078243255615234
|
||
|
|
MRK,2017-05-09,60.39122009277344
|
||
|
|
MRK,2017-05-10,61.011451721191406
|
||
|
|
MRK,2017-05-11,61.479007720947266
|
||
|
|
MRK,2017-05-12,60.65839767456055
|
||
|
|
MRK,2017-05-15,60.60114669799805
|
||
|
|
MRK,2017-05-16,60.86832046508789
|
||
|
|
MRK,2017-05-17,60.114505767822266
|
||
|
|
MRK,2017-05-18,60.963741302490234
|
||
|
|
MRK,2017-05-19,60.85877990722656
|
||
|
|
MRK,2017-05-22,61.106868743896484
|
||
|
|
MRK,2017-05-23,61.593509674072266
|
||
|
|
MRK,2017-05-24,61.95610809326172
|
||
|
|
MRK,2017-05-25,62.06106948852539
|
||
|
|
MRK,2017-05-26,61.946563720703125
|
||
|
|
MRK,2017-05-30,61.90839767456055
|
||
|
|
MRK,2017-05-31,62.127864837646484
|
||
|
|
MRK,2017-06-01,62.270992279052734
|
||
|
|
MRK,2017-06-02,62.47137451171875
|
||
|
|
MRK,2017-06-05,62.08969497680664
|
||
|
|
MRK,2017-06-06,61.70801544189453
|
||
|
|
MRK,2017-06-07,61.125953674316406
|
||
|
|
MRK,2017-06-08,60.30534362792969
|
||
|
|
MRK,2017-06-09,61.44084167480469
|
||
|
|
MRK,2017-06-12,61.44084167480469
|
||
|
|
MRK,2017-06-13,60.372135162353516
|
||
|
|
MRK,2017-06-14,60.46755599975586
|
||
|
|
MRK,2017-06-15,60.29580307006836
|
||
|
|
MRK,2017-06-16,60.08587646484375
|
||
|
|
MRK,2017-06-19,60.76335906982422
|
||
|
|
MRK,2017-06-20,61.57442855834961
|
||
|
|
MRK,2017-06-21,62.461830139160156
|
||
|
|
MRK,2017-06-22,62.99618148803711
|
||
|
|
MRK,2017-06-23,63.1297721862793
|
||
|
|
MRK,2017-06-26,62.90076446533203
|
||
|
|
MRK,2017-06-27,62.538169860839844
|
||
|
|
MRK,2017-06-28,62.17557144165039
|
||
|
|
MRK,2017-06-29,61.393131256103516
|
||
|
|
MRK,2017-06-30,61.154579162597656
|
||
|
|
MRK,2017-07-03,61.32633590698242
|
||
|
|
MRK,2017-07-05,61.22137451171875
|
||
|
|
MRK,2017-07-06,60.209922790527344
|
||
|
|
MRK,2017-07-07,60.26717758178711
|
||
|
|
MRK,2017-07-10,59.95228958129883
|
||
|
|
MRK,2017-07-11,59.48473358154297
|
||
|
|
MRK,2017-07-12,59.904579162597656
|
||
|
|
MRK,2017-07-13,60.00954055786133
|
||
|
|
MRK,2017-07-14,60.171756744384766
|
||
|
|
MRK,2017-07-17,59.742366790771484
|
||
|
|
MRK,2017-07-18,59.5515251159668
|
||
|
|
MRK,2017-07-19,59.75190734863281
|
||
|
|
MRK,2017-07-20,60.0572509765625
|
||
|
|
MRK,2017-07-21,59.761451721191406
|
||
|
|
MRK,2017-07-24,59.70419692993164
|
||
|
|
MRK,2017-07-25,59.50381851196289
|
||
|
|
MRK,2017-07-26,58.96946716308594
|
||
|
|
MRK,2017-07-27,60.77289962768555
|
||
|
|
MRK,2017-07-28,61.17366409301758
|
||
|
|
MRK,2017-07-31,60.95419692993164
|
||
|
|
MRK,2017-08-01,60.992366790771484
|
||
|
|
MRK,2017-08-02,60.53435134887695
|
||
|
|
MRK,2017-08-03,60.610687255859375
|
||
|
|
MRK,2017-08-04,60.209922790527344
|
||
|
|
MRK,2017-08-07,59.961830139160156
|
||
|
|
MRK,2017-08-08,59.46564865112305
|
||
|
|
MRK,2017-08-09,59.627864837646484
|
||
|
|
MRK,2017-08-10,59.332061767578125
|
||
|
|
MRK,2017-08-11,59.52289962768555
|
||
|
|
MRK,2017-08-14,59.799617767333984
|
||
|
|
MRK,2017-08-15,59.63740539550781
|
||
|
|
MRK,2017-08-16,59.828243255615234
|
||
|
|
MRK,2017-08-17,59.007633209228516
|
||
|
|
MRK,2017-08-18,58.67366409301758
|
||
|
|
MRK,2017-08-21,59.13167953491211
|
||
|
|
MRK,2017-08-22,59.56106948852539
|
||
|
|
MRK,2017-08-23,59.303436279296875
|
||
|
|
MRK,2017-08-24,59.83778762817383
|
||
|
|
MRK,2017-08-25,60.0572509765625
|
||
|
|
MRK,2017-08-28,60.41984558105469
|
||
|
|
MRK,2017-08-29,60.229007720947266
|
||
|
|
MRK,2017-08-30,60.229007720947266
|
||
|
|
MRK,2017-08-31,60.935115814208984
|
||
|
|
MRK,2017-09-01,60.906490325927734
|
||
|
|
MRK,2017-09-05,60.70610809326172
|
||
|
|
MRK,2017-09-06,61.068702697753906
|
||
|
|
MRK,2017-09-07,61.374046325683594
|
||
|
|
MRK,2017-09-08,61.32633590698242
|
||
|
|
MRK,2017-09-11,62.14694595336914
|
||
|
|
MRK,2017-09-12,62.461830139160156
|
||
|
|
MRK,2017-09-13,62.45228958129883
|
||
|
|
MRK,2017-09-14,63.09160232543945
|
||
|
|
MRK,2017-09-15,63.1297721862793
|
||
|
|
MRK,2017-09-18,62.96755599975586
|
||
|
|
MRK,2017-09-19,62.92938995361328
|
||
|
|
MRK,2017-09-20,62.77671813964844
|
||
|
|
MRK,2017-09-21,62.595420837402344
|
||
|
|
MRK,2017-09-22,62.14694595336914
|
||
|
|
MRK,2017-09-25,62.19465637207031
|
||
|
|
MRK,2017-09-26,61.79389190673828
|
||
|
|
MRK,2017-09-27,61.61259460449219
|
||
|
|
MRK,2017-09-28,61.345420837402344
|
||
|
|
MRK,2017-09-29,61.097328186035156
|
||
|
|
MRK,2017-10-02,61.593509674072266
|
||
|
|
MRK,2017-10-03,61.421756744384766
|
||
|
|
MRK,2017-10-04,61.64122009277344
|
||
|
|
MRK,2017-10-05,61.64122009277344
|
||
|
|
MRK,2017-10-06,61.593509674072266
|
||
|
|
MRK,2017-10-09,61.38358688354492
|
||
|
|
MRK,2017-10-10,61.507633209228516
|
||
|
|
MRK,2017-10-11,60.85877990722656
|
||
|
|
MRK,2017-10-12,60.906490325927734
|
||
|
|
MRK,2017-10-13,60.48664093017578
|
||
|
|
MRK,2017-10-16,60.43893051147461
|
||
|
|
MRK,2017-10-17,60.32442855834961
|
||
|
|
MRK,2017-10-18,60.60114669799805
|
||
|
|
MRK,2017-10-19,60.83015441894531
|
||
|
|
MRK,2017-10-20,60.95419692993164
|
||
|
|
MRK,2017-10-23,60.49618148803711
|
||
|
|
MRK,2017-10-24,60.21946716308594
|
||
|
|
MRK,2017-10-25,59.58969497680664
|
||
|
|
MRK,2017-10-26,59.15076446533203
|
||
|
|
MRK,2017-10-27,55.57251739501953
|
||
|
|
MRK,2017-10-30,52.20419692993164
|
||
|
|
MRK,2017-10-31,52.566795349121094
|
||
|
|
MRK,2017-11-01,52.80534362792969
|
||
|
|
MRK,2017-11-02,52.83396911621094
|
||
|
|
MRK,2017-11-03,53.492366790771484
|
||
|
|
MRK,2017-11-06,53.32061004638672
|
||
|
|
MRK,2017-11-07,53.04389190673828
|
||
|
|
MRK,2017-11-08,53.988548278808594
|
||
|
|
MRK,2017-11-09,53.635494232177734
|
||
|
|
MRK,2017-11-10,52.93893051147461
|
||
|
|
MRK,2017-11-13,52.57633590698242
|
||
|
|
MRK,2017-11-14,52.47137451171875
|
||
|
|
MRK,2017-11-15,52.290077209472656
|
||
|
|
MRK,2017-11-16,52.643131256103516
|
||
|
|
MRK,2017-11-17,52.671756744384766
|
||
|
|
MRK,2017-11-20,51.622135162353516
|
||
|
|
MRK,2017-11-21,51.78435134887695
|
||
|
|
MRK,2017-11-22,51.8797721862793
|
||
|
|
MRK,2017-11-24,51.860687255859375
|
||
|
|
MRK,2017-11-27,52.0515251159668
|
||
|
|
MRK,2017-11-28,52.41412353515625
|
||
|
|
MRK,2017-11-29,52.82442855834961
|
||
|
|
MRK,2017-11-30,52.738548278808594
|
||
|
|
MRK,2017-12-01,53.31106948852539
|
||
|
|
MRK,2017-12-04,53.64503860473633
|
||
|
|
MRK,2017-12-05,53.21564865112305
|
||
|
|
MRK,2017-12-06,51.860687255859375
|
||
|
|
MRK,2017-12-07,52.261451721191406
|
||
|
|
MRK,2017-12-08,53.024810791015625
|
||
|
|
MRK,2017-12-11,53.75954055786133
|
||
|
|
MRK,2017-12-12,54.45610809326172
|
||
|
|
MRK,2017-12-13,54.303436279296875
|
||
|
|
MRK,2017-12-14,53.44465637207031
|
||
|
|
MRK,2017-12-15,53.66412353515625
|
||
|
|
MRK,2017-12-18,53.64503860473633
|
||
|
|
MRK,2017-12-19,53.654579162597656
|
||
|
|
MRK,2017-12-20,53.540077209472656
|
||
|
|
MRK,2017-12-21,54.007633209228516
|
||
|
|
MRK,2017-12-22,53.77862548828125
|
||
|
|
MRK,2017-12-26,53.75954055786133
|
||
|
|
MRK,2017-12-27,53.75954055786133
|
||
|
|
MRK,2017-12-28,54.007633209228516
|
||
|
|
MRK,2017-12-29,53.6927490234375
|
||
|
|
MRK,2018-01-02,53.64503860473633
|
||
|
|
MRK,2018-01-03,53.568702697753906
|
||
|
|
MRK,2018-01-04,54.4370231628418
|
||
|
|
MRK,2018-01-05,54.3797721862793
|
||
|
|
MRK,2018-01-08,54.064884185791016
|
||
|
|
MRK,2018-01-09,54.1984748840332
|
||
|
|
MRK,2018-01-10,54.67557144165039
|
||
|
|
MRK,2018-01-11,54.961830139160156
|
||
|
|
MRK,2018-01-12,55.97328186035156
|
||
|
|
MRK,2018-01-16,59.22710037231445
|
||
|
|
MRK,2018-01-17,59.18893051147461
|
||
|
|
MRK,2018-01-18,58.33015441894531
|
||
|
|
MRK,2018-01-19,58.47328186035156
|
||
|
|
MRK,2018-01-22,58.44465637207031
|
||
|
|
MRK,2018-01-23,58.874046325683594
|
||
|
|
MRK,2018-01-24,58.377864837646484
|
||
|
|
MRK,2018-01-25,58.492366790771484
|
||
|
|
MRK,2018-01-26,59.1984748840332
|
||
|
|
MRK,2018-01-29,58.8072509765625
|
||
|
|
MRK,2018-01-30,57.872135162353516
|
||
|
|
MRK,2018-01-31,56.536258697509766
|
||
|
|
MRK,2018-02-01,57.11832046508789
|
||
|
|
MRK,2018-02-02,55.877864837646484
|
||
|
|
MRK,2018-02-05,53.816795349121094
|
||
|
|
MRK,2018-02-06,52.91984558105469
|
||
|
|
MRK,2018-02-07,53.32061004638672
|
||
|
|
MRK,2018-02-08,52.22328186035156
|
||
|
|
MRK,2018-02-09,52.356868743896484
|
||
|
|
MRK,2018-02-12,52.89122009277344
|
||
|
|
MRK,2018-02-13,52.385494232177734
|
||
|
|
MRK,2018-02-14,52.385494232177734
|
||
|
|
MRK,2018-02-15,53.42557144165039
|
||
|
|
MRK,2018-02-16,53.711830139160156
|
||
|
|
MRK,2018-02-20,52.461830139160156
|
||
|
|
MRK,2018-02-21,52.0515251159668
|
||
|
|
MRK,2018-02-22,52.07061004638672
|
||
|
|
MRK,2018-02-23,52.356868743896484
|
||
|
|
MRK,2018-02-26,53.492366790771484
|
||
|
|
MRK,2018-02-27,52.213741302490234
|
||
|
|
MRK,2018-02-28,51.73664093017578
|
||
|
|
MRK,2018-03-01,51.24045944213867
|
||
|
|
MRK,2018-03-02,51.8702278137207
|
||
|
|
MRK,2018-03-05,51.90839767456055
|
||
|
|
MRK,2018-03-06,51.8129768371582
|
||
|
|
MRK,2018-03-07,51.975189208984375
|
||
|
|
MRK,2018-03-08,52.25190734863281
|
||
|
|
MRK,2018-03-09,52.614505767822266
|
||
|
|
MRK,2018-03-12,52.82442855834961
|
||
|
|
MRK,2018-03-13,52.83396911621094
|
||
|
|
MRK,2018-03-14,52.290077209472656
|
||
|
|
MRK,2018-03-15,52.71946716308594
|
||
|
|
MRK,2018-03-16,53.1202278137207
|
||
|
|
MRK,2018-03-19,52.127864837646484
|
||
|
|
MRK,2018-03-20,52.13740539550781
|
||
|
|
MRK,2018-03-21,52.185115814208984
|
||
|
|
MRK,2018-03-22,51.64122009277344
|
||
|
|
MRK,2018-03-23,50.963741302490234
|
||
|
|
MRK,2018-03-26,51.564884185791016
|
||
|
|
MRK,2018-03-27,51.288169860839844
|
||
|
|
MRK,2018-03-28,52.566795349121094
|
||
|
|
MRK,2018-03-29,51.975189208984375
|
||
|
|
MRK,2018-04-02,50.83015441894531
|
||
|
|
MRK,2018-04-03,51.61259460449219
|
||
|
|
MRK,2018-04-04,52.04198455810547
|
||
|
|
MRK,2018-04-05,52.03244400024414
|
||
|
|
MRK,2018-04-06,50.91603088378906
|
||
|
|
MRK,2018-04-09,53.58778762817383
|
||
|
|
MRK,2018-04-10,53.902671813964844
|
||
|
|
MRK,2018-04-11,53.625953674316406
|
||
|
|
MRK,2018-04-12,54.14122009277344
|
||
|
|
MRK,2018-04-13,54.5515251159668
|
||
|
|
MRK,2018-04-16,55.963741302490234
|
||
|
|
MRK,2018-04-17,56.55534362792969
|
||
|
|
MRK,2018-04-18,56.22137451171875
|
||
|
|
MRK,2018-04-19,55.95419692993164
|
||
|
|
MRK,2018-04-20,56.135494232177734
|
||
|
|
MRK,2018-04-23,57.49045944213867
|
||
|
|
MRK,2018-04-24,57.33778762817383
|
||
|
|
MRK,2018-04-25,56.89885330200195
|
||
|
|
MRK,2018-04-26,56.68893051147461
|
||
|
|
MRK,2018-04-27,56.74618148803711
|
||
|
|
MRK,2018-04-30,56.17366409301758
|
||
|
|
MRK,2018-05-01,55.32442855834961
|
||
|
|
MRK,2018-05-02,54.67557144165039
|
||
|
|
MRK,2018-05-03,54.89503860473633
|
||
|
|
MRK,2018-05-04,55.10496139526367
|
||
|
|
MRK,2018-05-07,54.75190734863281
|
||
|
|
MRK,2018-05-08,54.16030502319336
|
||
|
|
MRK,2018-05-09,55.29580307006836
|
||
|
|
MRK,2018-05-10,55.40076446533203
|
||
|
|
MRK,2018-05-11,56.95610809326172
|
||
|
|
MRK,2018-05-14,56.946563720703125
|
||
|
|
MRK,2018-05-15,56.488548278808594
|
||
|
|
MRK,2018-05-16,57.01335906982422
|
||
|
|
MRK,2018-05-17,56.364505767822266
|
||
|
|
MRK,2018-05-18,56.431297302246094
|
||
|
|
MRK,2018-05-21,55.88740539550781
|
||
|
|
MRK,2018-05-22,55.77289962768555
|
||
|
|
MRK,2018-05-23,56.459922790527344
|
||
|
|
MRK,2018-05-24,56.421756744384766
|
||
|
|
MRK,2018-05-25,56.38358688354492
|
||
|
|
MRK,2018-05-29,55.725189208984375
|
||
|
|
MRK,2018-05-30,56.98473358154297
|
||
|
|
MRK,2018-05-31,56.803436279296875
|
||
|
|
MRK,2018-06-01,57.786258697509766
|
||
|
|
MRK,2018-06-04,59.17938995361328
|
||
|
|
MRK,2018-06-05,58.578243255615234
|
||
|
|
MRK,2018-06-06,59.093509674072266
|
||
|
|
MRK,2018-06-07,59.15076446533203
|
||
|
|
MRK,2018-06-08,59.713741302490234
|
||
|
|
MRK,2018-06-11,59.475189208984375
|
||
|
|
MRK,2018-06-12,59.58015441894531
|
||
|
|
MRK,2018-06-13,59.72328186035156
|
||
|
|
MRK,2018-06-14,58.74045944213867
|
||
|
|
MRK,2018-06-15,59.18893051147461
|
||
|
|
MRK,2018-06-18,58.196563720703125
|
||
|
|
MRK,2018-06-19,58.23473358154297
|
||
|
|
MRK,2018-06-20,58.47328186035156
|
||
|
|
MRK,2018-06-21,58.377864837646484
|
||
|
|
MRK,2018-06-22,58.654579162597656
|
||
|
|
MRK,2018-06-25,58.28244400024414
|
||
|
|
MRK,2018-06-26,57.93893051147461
|
||
|
|
MRK,2018-06-27,57.13740539550781
|
||
|
|
MRK,2018-06-28,57.538169860839844
|
||
|
|
MRK,2018-06-29,57.91984558105469
|
||
|
|
MRK,2018-07-02,57.69084167480469
|
||
|
|
MRK,2018-07-03,57.92938995361328
|
||
|
|
MRK,2018-07-05,58.816795349121094
|
||
|
|
MRK,2018-07-06,59.35114669799805
|
||
|
|
MRK,2018-07-09,59.17938995361328
|
||
|
|
MRK,2018-07-10,59.446563720703125
|
||
|
|
MRK,2018-07-11,59.064884185791016
|
||
|
|
MRK,2018-07-12,59.790077209472656
|
||
|
|
MRK,2018-07-13,60.00954055786133
|
||
|
|
MRK,2018-07-16,59.72328186035156
|
||
|
|
MRK,2018-07-17,59.66603088378906
|
||
|
|
MRK,2018-07-18,60.0572509765625
|
||
|
|
MRK,2018-07-19,59.64694595336914
|
||
|
|
MRK,2018-07-20,59.656490325927734
|
||
|
|
MRK,2018-07-23,59.818702697753906
|
||
|
|
MRK,2018-07-24,60.51526641845703
|
||
|
|
MRK,2018-07-25,61.536258697509766
|
||
|
|
MRK,2018-07-26,61.078243255615234
|
||
|
|
MRK,2018-07-27,60.582061767578125
|
||
|
|
MRK,2018-07-30,61.84160232543945
|
||
|
|
MRK,2018-07-31,62.85305404663086
|
||
|
|
MRK,2018-08-01,62.49045944213867
|
||
|
|
MRK,2018-08-02,62.23282241821289
|
||
|
|
MRK,2018-08-03,62.91030502319336
|
||
|
|
MRK,2018-08-06,63.1870231628418
|
||
|
|
MRK,2018-08-07,63.53053283691406
|
||
|
|
MRK,2018-08-08,63.635494232177734
|
||
|
|
MRK,2018-08-09,62.97710037231445
|
||
|
|
MRK,2018-08-10,63.04389190673828
|
||
|
|
MRK,2018-08-13,63.66412353515625
|
||
|
|
MRK,2018-08-14,63.41603088378906
|
||
|
|
MRK,2018-08-15,64.28434753417969
|
||
|
|
MRK,2018-08-16,65.69656372070312
|
||
|
|
MRK,2018-08-17,65.8969497680664
|
||
|
|
MRK,2018-08-20,66.95610809326172
|
||
|
|
MRK,2018-08-21,66.00190734863281
|
||
|
|
MRK,2018-08-22,65.87786102294922
|
||
|
|
MRK,2018-08-23,65.81106567382812
|
||
|
|
MRK,2018-08-24,65.87786102294922
|
||
|
|
MRK,2018-08-27,65.83015441894531
|
||
|
|
MRK,2018-08-28,65.48664093017578
|
||
|
|
MRK,2018-08-29,65.65839385986328
|
||
|
|
MRK,2018-08-30,65.40076446533203
|
||
|
|
MRK,2018-08-31,65.44847106933594
|
||
|
|
MRK,2018-09-04,64.83778381347656
|
||
|
|
MRK,2018-09-05,65.47709655761719
|
||
|
|
MRK,2018-09-06,66.2022933959961
|
||
|
|
MRK,2018-09-07,66.47901153564453
|
||
|
|
MRK,2018-09-10,66.3740463256836
|
||
|
|
MRK,2018-09-11,65.91603088378906
|
||
|
|
MRK,2018-09-12,66.6603012084961
|
||
|
|
MRK,2018-09-13,67.58587646484375
|
||
|
|
MRK,2018-09-14,66.77481079101562
|
||
|
|
MRK,2018-09-17,67.19465637207031
|
||
|
|
MRK,2018-09-18,67.19465637207031
|
||
|
|
MRK,2018-09-19,66.77481079101562
|
||
|
|
MRK,2018-09-20,67.53816986083984
|
||
|
|
MRK,2018-09-21,67.84351348876953
|
||
|
|
MRK,2018-09-24,67.53816986083984
|
||
|
|
MRK,2018-09-25,67.41412353515625
|
||
|
|
MRK,2018-09-26,67.10877990722656
|
||
|
|
MRK,2018-09-27,67.48091888427734
|
||
|
|
MRK,2018-09-28,67.69084167480469
|
||
|
|
MRK,2018-10-01,68.25381469726562
|
||
|
|
MRK,2018-10-02,68.46373748779297
|
||
|
|
MRK,2018-10-03,68.10114288330078
|
||
|
|
MRK,2018-10-04,67.95801544189453
|
||
|
|
MRK,2018-10-05,67.77671813964844
|
||
|
|
MRK,2018-10-08,68.18701934814453
|
||
|
|
MRK,2018-10-09,69.02671813964844
|
||
|
|
MRK,2018-10-10,67.22328186035156
|
||
|
|
MRK,2018-10-11,65.2385482788086
|
||
|
|
MRK,2018-10-12,66.61259460449219
|
||
|
|
MRK,2018-10-15,66.27862548828125
|
||
|
|
MRK,2018-10-16,67.95801544189453
|
||
|
|
MRK,2018-10-17,68.53053283691406
|
||
|
|
MRK,2018-10-18,68.90267181396484
|
||
|
|
MRK,2018-10-19,69.03626251220703
|
||
|
|
MRK,2018-10-22,69.24618530273438
|
||
|
|
MRK,2018-10-23,68.7977066040039
|
||
|
|
MRK,2018-10-24,67.30915832519531
|
||
|
|
MRK,2018-10-25,66.75572204589844
|
||
|
|
MRK,2018-10-26,67.17557525634766
|
||
|
|
MRK,2018-10-29,68.17748260498047
|
||
|
|
MRK,2018-10-30,69.53244018554688
|
||
|
|
MRK,2018-10-31,70.2385482788086
|
||
|
|
MRK,2018-11-01,69.77098846435547
|
||
|
|
MRK,2018-11-02,68.95992279052734
|
||
|
|
MRK,2018-11-05,69.77098846435547
|
||
|
|
MRK,2018-11-06,69.9522933959961
|
||
|
|
MRK,2018-11-07,71.64122009277344
|
||
|
|
MRK,2018-11-08,72.02290344238281
|
||
|
|
MRK,2018-11-09,71.4312973022461
|
||
|
|
MRK,2018-11-12,71.26908111572266
|
||
|
|
MRK,2018-11-13,71.1927490234375
|
||
|
|
MRK,2018-11-14,70.69656372070312
|
||
|
|
MRK,2018-11-15,71.41221618652344
|
||
|
|
MRK,2018-11-16,72.57633972167969
|
||
|
|
MRK,2018-11-19,72.8530502319336
|
||
|
|
MRK,2018-11-20,71.35496520996094
|
||
|
|
MRK,2018-11-21,71.364501953125
|
||
|
|
MRK,2018-11-23,71.25
|
||
|
|
MRK,2018-11-26,71.98473358154297
|
||
|
|
MRK,2018-11-27,72.84351348876953
|
||
|
|
MRK,2018-11-28,73.6927490234375
|
||
|
|
MRK,2018-11-29,74.34160614013672
|
||
|
|
MRK,2018-11-30,75.70610809326172
|
||
|
|
MRK,2018-12-03,75.59160614013672
|
||
|
|
MRK,2018-12-04,74.62786102294922
|
||
|
|
MRK,2018-12-06,74.78053283691406
|
||
|
|
MRK,2018-12-07,73.20610809326172
|
||
|
|
MRK,2018-12-10,73.8740463256836
|
||
|
|
MRK,2018-12-11,73.5782470703125
|
||
|
|
MRK,2018-12-12,74.43701934814453
|
||
|
|
MRK,2018-12-13,75.39122009277344
|
||
|
|
MRK,2018-12-14,72.97709655761719
|
||
|
|
MRK,2018-12-17,71.78434753417969
|
||
|
|
MRK,2018-12-18,70.92557525634766
|
||
|
|
MRK,2018-12-19,70.39122009277344
|
||
|
|
MRK,2018-12-20,70.1240463256836
|
||
|
|
MRK,2018-12-21,69.56106567382812
|
||
|
|
MRK,2018-12-24,67.89122009277344
|
||
|
|
MRK,2018-12-26,70.61068725585938
|
||
|
|
MRK,2018-12-27,71.92748260498047
|
||
|
|
MRK,2018-12-28,71.91793823242188
|
||
|
|
MRK,2018-12-31,72.9103012084961
|
||
|
|
MRK,2019-01-02,72.12786102294922
|
||
|
|
MRK,2019-01-03,70.64885711669922
|
||
|
|
MRK,2019-01-04,72.77671813964844
|
||
|
|
MRK,2019-01-07,71.97518920898438
|
||
|
|
MRK,2019-01-08,72.5095443725586
|
||
|
|
MRK,2019-01-09,71.95610809326172
|
||
|
|
MRK,2019-01-10,71.0687026977539
|
||
|
|
MRK,2019-01-11,71.46946716308594
|
||
|
|
MRK,2019-01-14,70.0095443725586
|
||
|
|
MRK,2019-01-15,71.08778381347656
|
||
|
|
MRK,2019-01-16,71.1927490234375
|
||
|
|
MRK,2019-01-17,72.13740539550781
|
||
|
|
MRK,2019-01-18,72.39503479003906
|
||
|
|
MRK,2019-01-22,72.35687255859375
|
||
|
|
MRK,2019-01-23,71.98473358154297
|
||
|
|
MRK,2019-01-24,69.8187026977539
|
||
|
|
MRK,2019-01-25,69.60877990722656
|
||
|
|
MRK,2019-01-28,69.58015441894531
|
||
|
|
MRK,2019-01-29,69.8759536743164
|
||
|
|
MRK,2019-01-30,70.0095443725586
|
||
|
|
MRK,2019-01-31,71.02098846435547
|
||
|
|
MRK,2019-02-01,72.94847106933594
|
||
|
|
MRK,2019-02-04,73.34923553466797
|
||
|
|
MRK,2019-02-05,73.61640930175781
|
||
|
|
MRK,2019-02-06,73.84542083740234
|
||
|
|
MRK,2019-02-07,73.30152893066406
|
||
|
|
MRK,2019-02-08,73.96946716308594
|
||
|
|
MRK,2019-02-11,73.19656372070312
|
||
|
|
MRK,2019-02-12,74.92366027832031
|
||
|
|
MRK,2019-02-13,75.40076446533203
|
||
|
|
MRK,2019-02-14,75.32442474365234
|
||
|
|
MRK,2019-02-15,76.15457916259766
|
||
|
|
MRK,2019-02-19,75.61068725585938
|
||
|
|
MRK,2019-02-20,75.79198455810547
|
||
|
|
MRK,2019-02-21,76.17366027832031
|
||
|
|
MRK,2019-02-22,77.07061004638672
|
||
|
|
MRK,2019-02-25,76.69847106933594
|
||
|
|
MRK,2019-02-26,77.04198455810547
|
||
|
|
MRK,2019-02-27,76.92748260498047
|
||
|
|
MRK,2019-02-28,77.5667953491211
|
||
|
|
MRK,2019-03-01,77.9103012084961
|
||
|
|
MRK,2019-03-04,77.64312744140625
|
||
|
|
MRK,2019-03-05,77.95801544189453
|
||
|
|
MRK,2019-03-06,77.06106567382812
|
||
|
|
MRK,2019-03-07,76.76526641845703
|
||
|
|
MRK,2019-03-08,76.14503479003906
|
||
|
|
MRK,2019-03-11,77.16603088378906
|
||
|
|
MRK,2019-03-12,77.5095443725586
|
||
|
|
MRK,2019-03-13,77.86259460449219
|
||
|
|
MRK,2019-03-14,77.75763702392578
|
||
|
|
MRK,2019-03-15,77.83396911621094
|
||
|
|
MRK,2019-03-18,77.6240463256836
|
||
|
|
MRK,2019-03-19,78.15839385986328
|
||
|
|
MRK,2019-03-20,78.32061004638672
|
||
|
|
MRK,2019-03-21,79.15076446533203
|
||
|
|
MRK,2019-03-22,78.52098846435547
|
||
|
|
MRK,2019-03-25,78.5782470703125
|
||
|
|
MRK,2019-03-26,79.12213897705078
|
||
|
|
MRK,2019-03-27,78.52098846435547
|
||
|
|
MRK,2019-03-28,78.84542083740234
|
||
|
|
MRK,2019-03-29,79.36068725585938
|
||
|
|
MRK,2019-04-01,79.48473358154297
|
||
|
|
MRK,2019-04-02,79.39885711669922
|
||
|
|
MRK,2019-04-03,79.37023162841797
|
||
|
|
MRK,2019-04-04,78.10114288330078
|
||
|
|
MRK,2019-04-05,77.4332046508789
|
||
|
|
MRK,2019-04-08,77.24236297607422
|
||
|
|
MRK,2019-04-09,77.09923553466797
|
||
|
|
MRK,2019-04-10,77.11832427978516
|
||
|
|
MRK,2019-04-11,76.1832046508789
|
||
|
|
MRK,2019-04-12,75.79198455810547
|
||
|
|
MRK,2019-04-15,74.9332046508789
|
||
|
|
MRK,2019-04-16,74.00763702392578
|
||
|
|
MRK,2019-04-17,70.53434753417969
|
||
|
|
MRK,2019-04-18,69.83778381347656
|
||
|
|
MRK,2019-04-22,70.09542083740234
|
||
|
|
MRK,2019-04-23,71.1832046508789
|
||
|
|
MRK,2019-04-24,71.3072509765625
|
||
|
|
MRK,2019-04-25,72.84351348876953
|
||
|
|
MRK,2019-04-26,73.12023162841797
|
||
|
|
MRK,2019-04-29,73.26335906982422
|
||
|
|
MRK,2019-04-30,75.10496520996094
|
||
|
|
MRK,2019-05-01,75.114501953125
|
||
|
|
MRK,2019-05-02,75.87786102294922
|
||
|
|
MRK,2019-05-03,76.33587646484375
|
||
|
|
MRK,2019-05-06,75.8396987915039
|
||
|
|
MRK,2019-05-07,74.33206176757812
|
||
|
|
MRK,2019-05-08,74.59923553466797
|
||
|
|
MRK,2019-05-09,74.74236297607422
|
||
|
|
MRK,2019-05-10,74.60877990722656
|
||
|
|
MRK,2019-05-13,73.635498046875
|
||
|
|
MRK,2019-05-14,73.8740463256836
|
||
|
|
MRK,2019-05-15,73.99809265136719
|
||
|
|
MRK,2019-05-16,75.50572204589844
|
||
|
|
MRK,2019-05-17,75.114501953125
|
||
|
|
MRK,2019-05-20,75.26717376708984
|
||
|
|
MRK,2019-05-21,75.85877990722656
|
||
|
|
MRK,2019-05-22,77.27098846435547
|
||
|
|
MRK,2019-05-23,77.30915832519531
|
||
|
|
MRK,2019-05-24,77.4522933959961
|
||
|
|
MRK,2019-05-28,76.58396911621094
|
||
|
|
MRK,2019-05-29,75.72518920898438
|
||
|
|
MRK,2019-05-30,76.03053283691406
|
||
|
|
MRK,2019-05-31,75.58206176757812
|
||
|
|
MRK,2019-06-03,76.58396911621094
|
||
|
|
MRK,2019-06-04,77.36640930175781
|
||
|
|
MRK,2019-06-05,77.94847106933594
|
||
|
|
MRK,2019-06-06,77.70992279052734
|
||
|
|
MRK,2019-06-07,78.6832046508789
|
||
|
|
MRK,2019-06-10,78.7022933959961
|
||
|
|
MRK,2019-06-11,79.17938995361328
|
||
|
|
MRK,2019-06-12,79.8759536743164
|
||
|
|
MRK,2019-06-13,79.1030502319336
|
||
|
|
MRK,2019-06-14,78.9885482788086
|
||
|
|
MRK,2019-06-17,79.48473358154297
|
||
|
|
MRK,2019-06-18,80.62023162841797
|
||
|
|
MRK,2019-06-19,81.45037841796875
|
||
|
|
MRK,2019-06-20,80.72518920898438
|
||
|
|
MRK,2019-06-21,80.69656372070312
|
||
|
|
MRK,2019-06-24,81.59351348876953
|
||
|
|
MRK,2019-06-25,81.33587646484375
|
||
|
|
MRK,2019-06-26,79.71373748779297
|
||
|
|
MRK,2019-06-27,79.9904556274414
|
||
|
|
MRK,2019-06-28,80.0095443725586
|
||
|
|
MRK,2019-07-01,80.86832427978516
|
||
|
|
MRK,2019-07-02,81.59351348876953
|
||
|
|
MRK,2019-07-03,82.91984558105469
|
||
|
|
MRK,2019-07-05,81.67938995361328
|
||
|
|
MRK,2019-07-08,80.19084167480469
|
||
|
|
MRK,2019-07-09,80.97328186035156
|
||
|
|
MRK,2019-07-10,80.93511199951172
|
||
|
|
MRK,2019-07-11,77.29007720947266
|
||
|
|
MRK,2019-07-12,76.0782470703125
|
||
|
|
MRK,2019-07-15,77.25190734863281
|
||
|
|
MRK,2019-07-16,77.8530502319336
|
||
|
|
MRK,2019-07-17,78.16793823242188
|
||
|
|
MRK,2019-07-18,78.90267181396484
|
||
|
|
MRK,2019-07-19,77.66221618652344
|
||
|
|
MRK,2019-07-22,77.4904556274414
|
||
|
|
MRK,2019-07-23,78.27290344238281
|
||
|
|
MRK,2019-07-24,78.00572204589844
|
||
|
|
MRK,2019-07-25,78.00572204589844
|
||
|
|
MRK,2019-07-26,77.70037841796875
|
||
|
|
MRK,2019-07-29,78.71183013916016
|
||
|
|
MRK,2019-07-30,79.45610809326172
|
||
|
|
MRK,2019-07-31,79.18893432617188
|
||
|
|
MRK,2019-08-01,79.85687255859375
|
||
|
|
MRK,2019-08-02,80.60114288330078
|
||
|
|
MRK,2019-08-05,79.31298065185547
|
||
|
|
MRK,2019-08-06,80.48664093017578
|
||
|
|
MRK,2019-08-07,80.39122009277344
|
||
|
|
MRK,2019-08-08,80.84923553466797
|
||
|
|
MRK,2019-08-09,81.6030502319336
|
||
|
|
MRK,2019-08-12,81.1259536743164
|
||
|
|
MRK,2019-08-13,82.13740539550781
|
||
|
|
MRK,2019-08-14,79.58015441894531
|
||
|
|
MRK,2019-08-15,79.63740539550781
|
||
|
|
MRK,2019-08-16,81.16412353515625
|
||
|
|
MRK,2019-08-19,82.24236297607422
|
||
|
|
MRK,2019-08-20,81.72709655761719
|
||
|
|
MRK,2019-08-21,82.92938995361328
|
||
|
|
MRK,2019-08-22,82.74809265136719
|
||
|
|
MRK,2019-08-23,81.04962158203125
|
||
|
|
MRK,2019-08-26,81.94656372070312
|
||
|
|
MRK,2019-08-27,81.6030502319336
|
||
|
|
MRK,2019-08-28,82.51908111572266
|
||
|
|
MRK,2019-08-29,82.74809265136719
|
||
|
|
MRK,2019-08-30,82.5095443725586
|
||
|
|
MRK,2019-09-03,82.6812973022461
|
||
|
|
MRK,2019-09-04,82.10877990722656
|
||
|
|
MRK,2019-09-05,82.15648651123047
|
||
|
|
MRK,2019-09-06,82.60496520996094
|
||
|
|
MRK,2019-09-09,79.6469497680664
|
||
|
|
MRK,2019-09-10,77.94847106933594
|
||
|
|
MRK,2019-09-11,79.12213897705078
|
||
|
|
MRK,2019-09-12,79.49427795410156
|
||
|
|
MRK,2019-09-13,78.82633972167969
|
||
|
|
MRK,2019-09-16,78.27290344238281
|
||
|
|
MRK,2019-09-17,78.73091888427734
|
||
|
|
MRK,2019-09-18,79.21755981445312
|
||
|
|
MRK,2019-09-19,80.1240463256836
|
||
|
|
MRK,2019-09-20,81.2595443725586
|
||
|
|
MRK,2019-09-23,80.49618530273438
|
||
|
|
MRK,2019-09-24,79.77098846435547
|
||
|
|
MRK,2019-09-25,79.29389190673828
|
||
|
|
MRK,2019-09-26,80.03816986083984
|
||
|
|
MRK,2019-09-27,79.11259460449219
|
||
|
|
MRK,2019-09-30,80.32442474365234
|
||
|
|
MRK,2019-10-01,79.78053283691406
|
||
|
|
MRK,2019-10-02,77.88167572021484
|
||
|
|
MRK,2019-10-03,78.95037841796875
|
||
|
|
MRK,2019-10-04,81.10687255859375
|
||
|
|
MRK,2019-10-07,80.52481079101562
|
||
|
|
MRK,2019-10-08,79.47518920898438
|
||
|
|
MRK,2019-10-09,80.32442474365234
|
||
|
|
MRK,2019-10-10,79.92366027832031
|
||
|
|
MRK,2019-10-11,80.47709655761719
|
||
|
|
MRK,2019-10-14,80.81106567382812
|
||
|
|
MRK,2019-10-15,81.14503479003906
|
||
|
|
MRK,2019-10-16,80.58206176757812
|
||
|
|
MRK,2019-10-17,79.96183013916016
|
||
|
|
MRK,2019-10-18,80.80152893066406
|
||
|
|
MRK,2019-10-21,80.64885711669922
|
||
|
|
MRK,2019-10-22,77.57633972167969
|
||
|
|
MRK,2019-10-23,79.07442474365234
|
||
|
|
MRK,2019-10-24,78.7977066040039
|
||
|
|
MRK,2019-10-25,78.49236297607422
|
||
|
|
MRK,2019-10-28,78.43511199951172
|
||
|
|
MRK,2019-10-29,81.2022933959961
|
||
|
|
MRK,2019-10-30,82.27098846435547
|
||
|
|
MRK,2019-10-31,82.69084167480469
|
||
|
|
MRK,2019-11-01,81.04962158203125
|
||
|
|
MRK,2019-11-04,80.0572509765625
|
||
|
|
MRK,2019-11-05,79.12213897705078
|
||
|
|
MRK,2019-11-06,79.43701934814453
|
||
|
|
MRK,2019-11-07,79.08396911621094
|
||
|
|
MRK,2019-11-08,79.7614517211914
|
||
|
|
MRK,2019-11-11,79.46565246582031
|
||
|
|
MRK,2019-11-12,80.26717376708984
|
||
|
|
MRK,2019-11-13,80.93511199951172
|
||
|
|
MRK,2019-11-14,80.67748260498047
|
||
|
|
MRK,2019-11-15,81.0114517211914
|
||
|
|
MRK,2019-11-18,80.27671813964844
|
||
|
|
MRK,2019-11-19,80.77290344238281
|
||
|
|
MRK,2019-11-20,81.364501953125
|
||
|
|
MRK,2019-11-21,81.5457992553711
|
||
|
|
MRK,2019-11-22,81.53626251220703
|
||
|
|
MRK,2019-11-25,81.77481079101562
|
||
|
|
MRK,2019-11-26,83.3396987915039
|
||
|
|
MRK,2019-11-27,83.59732818603516
|
||
|
|
MRK,2019-11-29,83.18701934814453
|
||
|
|
MRK,2019-12-02,83.05343627929688
|
||
|
|
MRK,2019-12-03,83.37786102294922
|
||
|
|
MRK,2019-12-04,84.60877990722656
|
||
|
|
MRK,2019-12-05,84.68511199951172
|
||
|
|
MRK,2019-12-06,84.78053283691406
|
||
|
|
MRK,2019-12-09,84.65648651123047
|
||
|
|
MRK,2019-12-10,85.01908111572266
|
||
|
|
MRK,2019-12-11,84.90457916259766
|
||
|
|
MRK,2019-12-12,85.46755981445312
|
||
|
|
MRK,2019-12-13,85.10496520996094
|
||
|
|
MRK,2019-12-16,85.20037841796875
|
||
|
|
MRK,2019-12-17,84.9427490234375
|
||
|
|
MRK,2019-12-18,85.51526641845703
|
||
|
|
MRK,2019-12-19,85.86832427978516
|
||
|
|
MRK,2019-12-20,87.385498046875
|
||
|
|
MRK,2019-12-23,87.53816986083984
|
||
|
|
MRK,2019-12-24,87.25190734863281
|
||
|
|
MRK,2019-12-26,87.15648651123047
|
||
|
|
MRK,2019-12-27,87.30915832519531
|
||
|
|
MRK,2019-12-30,86.86068725585938
|
||
|
|
MRK,2019-12-31,86.78434753417969
|
||
|
|
MRK,2020-01-02,87.82442474365234
|
||
|
|
MRK,2020-01-03,87.07061004638672
|
||
|
|
MRK,2020-01-06,87.4427490234375
|
||
|
|
MRK,2020-01-07,85.114501953125
|
||
|
|
MRK,2020-01-08,84.54198455810547
|
||
|
|
MRK,2020-01-09,85.28626251220703
|
||
|
|
MRK,2020-01-10,85.42938995361328
|
||
|
|
MRK,2020-01-13,85.4103012084961
|
||
|
|
MRK,2020-01-14,85.81106567382812
|
||
|
|
MRK,2020-01-15,87.34732818603516
|
||
|
|
MRK,2020-01-16,87.00381469726562
|
||
|
|
MRK,2020-01-17,86.80343627929688
|
||
|
|
MRK,2020-01-21,85.84923553466797
|
||
|
|
MRK,2020-01-22,85.54389190673828
|
||
|
|
MRK,2020-01-23,84.50381469726562
|
||
|
|
MRK,2020-01-24,82.04198455810547
|
||
|
|
MRK,2020-01-27,82.15648651123047
|
||
|
|
MRK,2020-01-28,82.29962158203125
|
||
|
|
MRK,2020-01-29,83.24427795410156
|
||
|
|
MRK,2020-01-30,82.53816986083984
|
||
|
|
MRK,2020-01-31,81.52671813964844
|
||
|
|
MRK,2020-02-03,83.3396987915039
|
||
|
|
MRK,2020-02-04,84.31298065185547
|
||
|
|
MRK,2020-02-05,81.89885711669922
|
||
|
|
MRK,2020-02-06,81.75572204589844
|
||
|
|
MRK,2020-02-07,81.1832046508789
|
||
|
|
MRK,2020-02-10,81.73664093017578
|
||
|
|
MRK,2020-02-11,81.34542083740234
|
||
|
|
MRK,2020-02-12,79.43701934814453
|
||
|
|
MRK,2020-02-13,78.21565246582031
|
||
|
|
MRK,2020-02-14,78.864501953125
|
||
|
|
MRK,2020-02-18,78.6832046508789
|
||
|
|
MRK,2020-02-19,78.24427795410156
|
||
|
|
MRK,2020-02-20,78.71183013916016
|
||
|
|
MRK,2020-02-21,78.5687026977539
|
||
|
|
MRK,2020-02-24,77.60496520996094
|
||
|
|
MRK,2020-02-25,76.59351348876953
|
||
|
|
MRK,2020-02-26,76.27862548828125
|
||
|
|
MRK,2020-02-27,74.50381469726562
|
||
|
|
MRK,2020-02-28,73.05343627929688
|
||
|
|
MRK,2020-03-02,77.64312744140625
|
||
|
|
MRK,2020-03-03,75.50572204589844
|
||
|
|
MRK,2020-03-04,79.16984558105469
|
||
|
|
MRK,2020-03-05,77.84351348876953
|
||
|
|
MRK,2020-03-06,78.43511199951172
|
||
|
|
MRK,2020-03-09,75.34351348876953
|
||
|
|
MRK,2020-03-10,78.26335906982422
|
||
|
|
MRK,2020-03-11,75.62023162841797
|
||
|
|
MRK,2020-03-12,71.04007720947266
|
||
|
|
MRK,2020-03-13,73.23473358154297
|
||
|
|
MRK,2020-03-16,66.71755981445312
|
||
|
|
MRK,2020-03-17,71.0687026977539
|
||
|
|
MRK,2020-03-18,68.34923553466797
|
||
|
|
MRK,2020-03-19,67.4904556274414
|
||
|
|
MRK,2020-03-20,68.09160614013672
|
||
|
|
MRK,2020-03-23,63.35877990722656
|
||
|
|
MRK,2020-03-24,65.88740539550781
|
||
|
|
MRK,2020-03-25,65.09542083740234
|
||
|
|
MRK,2020-03-26,70.16221618652344
|
||
|
|
MRK,2020-03-27,68.44465637207031
|
||
|
|
MRK,2020-03-30,73.42557525634766
|
||
|
|
MRK,2020-03-31,73.41603088378906
|
||
|
|
MRK,2020-04-01,70.41984558105469
|
||
|
|
MRK,2020-04-02,73.34923553466797
|
||
|
|
MRK,2020-04-03,72.75763702392578
|
||
|
|
MRK,2020-04-06,76.63167572021484
|
||
|
|
MRK,2020-04-07,74.96183013916016
|
||
|
|
MRK,2020-04-08,77.88167572021484
|
||
|
|
MRK,2020-04-09,78.71183013916016
|
||
|
|
MRK,2020-04-13,76.85114288330078
|
||
|
|
MRK,2020-04-14,79.0457992553711
|
||
|
|
MRK,2020-04-15,78.31106567382812
|
||
|
|
MRK,2020-04-16,79.19847106933594
|
||
|
|
MRK,2020-04-17,79.63740539550781
|
||
|
|
MRK,2020-04-20,79.29389190673828
|
||
|
|
MRK,2020-04-21,74.96183013916016
|
||
|
|
MRK,2020-04-22,76.3167953491211
|
||
|
|
MRK,2020-04-23,77.17557525634766
|
||
|
|
MRK,2020-04-24,77.70037841796875
|
||
|
|
MRK,2020-04-27,80.13359069824219
|
||
|
|
MRK,2020-04-28,77.46183013916016
|
||
|
|
MRK,2020-04-29,77.07061004638672
|
||
|
|
MRK,2020-04-30,75.70610809326172
|
||
|
|
MRK,2020-05-01,74.11259460449219
|
||
|
|
MRK,2020-05-04,73.3396987915039
|
||
|
|
MRK,2020-05-05,74.43701934814453
|
||
|
|
MRK,2020-05-06,73.58778381347656
|
||
|
|
MRK,2020-05-07,72.13740539550781
|
||
|
|
MRK,2020-05-08,72.90076446533203
|
||
|
|
MRK,2020-05-11,74.34160614013672
|
||
|
|
MRK,2020-05-12,73.65457916259766
|
||
|
|
MRK,2020-05-13,74.32251739501953
|
||
|
|
MRK,2020-05-14,76.38359069824219
|
||
|
|
MRK,2020-05-15,76.1259536743164
|
||
|
|
MRK,2020-05-18,76.0687026977539
|
||
|
|
MRK,2020-05-19,73.99809265136719
|
||
|
|
MRK,2020-05-20,73.36832427978516
|
||
|
|
MRK,2020-05-21,73.04389190673828
|
||
|
|
MRK,2020-05-22,72.87213897705078
|
||
|
|
MRK,2020-05-26,73.72137451171875
|
||
|
|
MRK,2020-05-27,73.99809265136719
|
||
|
|
MRK,2020-05-28,75.41984558105469
|
||
|
|
MRK,2020-05-29,77.02290344238281
|
||
|
|
MRK,2020-06-01,75.91603088378906
|
||
|
|
MRK,2020-06-02,77.13740539550781
|
||
|
|
MRK,2020-06-03,78.30152893066406
|
||
|
|
MRK,2020-06-04,77.81488800048828
|
||
|
|
MRK,2020-06-05,78.49236297607422
|
||
|
|
MRK,2020-06-08,79.1030502319336
|
||
|
|
MRK,2020-06-09,78.49236297607422
|
||
|
|
MRK,2020-06-10,78.02481079101562
|
||
|
|
MRK,2020-06-11,73.8072509765625
|
||
|
|
MRK,2020-06-12,72.80534362792969
|
||
|
|
MRK,2020-06-15,70.62976837158203
|
||
|
|
MRK,2020-06-16,73.44465637207031
|
||
|
|
MRK,2020-06-17,72.7957992553711
|
||
|
|
MRK,2020-06-18,72.72901153564453
|
||
|
|
MRK,2020-06-19,74.33206176757812
|
||
|
|
MRK,2020-06-22,73.23473358154297
|
||
|
|
MRK,2020-06-23,73.58778381347656
|
||
|
|
MRK,2020-06-24,72.39503479003906
|
||
|
|
MRK,2020-06-25,73.06298065185547
|
||
|
|
MRK,2020-06-26,71.74618530273438
|
||
|
|
MRK,2020-06-29,72.63359069824219
|
||
|
|
MRK,2020-06-30,73.78816986083984
|
||
|
|
MRK,2020-07-01,74.54198455810547
|
||
|
|
MRK,2020-07-02,75.1717529296875
|
||
|
|
MRK,2020-07-06,75.93511199951172
|
||
|
|
MRK,2020-07-07,75.114501953125
|
||
|
|
MRK,2020-07-08,74.35114288330078
|
||
|
|
MRK,2020-07-09,73.17748260498047
|
||
|
|
MRK,2020-07-10,73.21565246582031
|
||
|
|
MRK,2020-07-13,73.8072509765625
|
||
|
|
MRK,2020-07-14,74.66603088378906
|
||
|
|
MRK,2020-07-15,75.80152893066406
|
||
|
|
MRK,2020-07-16,75.76335906982422
|
||
|
|
MRK,2020-07-17,76.21183013916016
|
||
|
|
MRK,2020-07-20,75.77290344238281
|
||
|
|
MRK,2020-07-21,75.27671813964844
|
||
|
|
MRK,2020-07-22,75.1717529296875
|
||
|
|
MRK,2020-07-23,74.48473358154297
|
||
|
|
MRK,2020-07-24,73.5687026977539
|
||
|
|
MRK,2020-07-27,75.31488800048828
|
||
|
|
MRK,2020-07-28,76.04007720947266
|
||
|
|
MRK,2020-07-29,75.71565246582031
|
||
|
|
MRK,2020-07-30,75.37213897705078
|
||
|
|
MRK,2020-07-31,76.56488800048828
|
||
|
|
MRK,2020-08-03,78.7595443725586
|
||
|
|
MRK,2020-08-04,77.92938995361328
|
||
|
|
MRK,2020-08-05,77.90076446533203
|
||
|
|
MRK,2020-08-06,77.33778381347656
|
||
|
|
MRK,2020-08-07,77.30915832519531
|
||
|
|
MRK,2020-08-10,77.2042007446289
|
||
|
|
MRK,2020-08-11,77.2042007446289
|
||
|
|
MRK,2020-08-12,78.89312744140625
|
||
|
|
MRK,2020-08-13,79.71373748779297
|
||
|
|
MRK,2020-08-14,79.65648651123047
|
||
|
|
MRK,2020-08-17,80.87786102294922
|
||
|
|
MRK,2020-08-18,80.68701934814453
|
||
|
|
MRK,2020-08-19,81.135498046875
|
||
|
|
MRK,2020-08-20,81.135498046875
|
||
|
|
MRK,2020-08-21,81.08778381347656
|
||
|
|
MRK,2020-08-24,81.50763702392578
|
||
|
|
MRK,2020-08-25,81.75572204589844
|
||
|
|
MRK,2020-08-26,81.62213897705078
|
||
|
|
MRK,2020-08-27,81.88931274414062
|
||
|
|
MRK,2020-08-28,81.72709655761719
|
||
|
|
MRK,2020-08-31,81.364501953125
|
||
|
|
MRK,2020-09-01,80.56298065185547
|
||
|
|
MRK,2020-09-02,82.94847106933594
|
||
|
|
MRK,2020-09-03,81.57442474365234
|
||
|
|
MRK,2020-09-04,81.33587646484375
|
||
|
|
MRK,2020-09-08,79.51335906982422
|
||
|
|
MRK,2020-09-09,80.99236297607422
|
||
|
|
MRK,2020-09-10,79.74236297607422
|
||
|
|
MRK,2020-09-11,80.61068725585938
|
||
|
|
MRK,2020-09-14,80.30534362792969
|
||
|
|
MRK,2020-09-15,80.3530502319336
|
||
|
|
MRK,2020-09-16,81.65076446533203
|
||
|
|
MRK,2020-09-17,81.71755981445312
|
||
|
|
MRK,2020-09-18,81.87976837158203
|
||
|
|
MRK,2020-09-21,79.32251739501953
|
||
|
|
MRK,2020-09-22,79.14122009277344
|
||
|
|
MRK,2020-09-23,78.84542083740234
|
||
|
|
MRK,2020-09-24,79.34160614013672
|
||
|
|
MRK,2020-09-25,79.13167572021484
|
||
|
|
MRK,2020-09-28,78.96946716308594
|
||
|
|
MRK,2020-09-29,78.14885711669922
|
||
|
|
MRK,2020-09-30,79.15076446533203
|
||
|
|
MRK,2020-10-01,77.90076446533203
|
||
|
|
MRK,2020-10-02,77.09923553466797
|
||
|
|
MRK,2020-10-05,77.51908111572266
|
||
|
|
MRK,2020-10-06,75.98282623291016
|
||
|
|
MRK,2020-10-07,76.3740463256836
|
||
|
|
MRK,2020-10-08,76.79389190673828
|
||
|
|
MRK,2020-10-09,76.67938995361328
|
||
|
|
MRK,2020-10-12,76.67938995361328
|
||
|
|
MRK,2020-10-13,77.01335906982422
|
||
|
|
MRK,2020-10-14,76.82251739501953
|
||
|
|
MRK,2020-10-15,75.43893432617188
|
||
|
|
MRK,2020-10-16,76.17366027832031
|
||
|
|
MRK,2020-10-19,75.0667953491211
|
||
|
|
MRK,2020-10-20,74.68511199951172
|
||
|
|
MRK,2020-10-21,74.49427795410156
|
||
|
|
MRK,2020-10-22,75.58206176757812
|
||
|
|
MRK,2020-10-23,76.17366027832031
|
||
|
|
MRK,2020-10-26,75.22901153564453
|
||
|
|
MRK,2020-10-27,74.41793823242188
|
||
|
|
MRK,2020-10-28,72.69084167480469
|
||
|
|
MRK,2020-10-29,72.41412353515625
|
||
|
|
MRK,2020-10-30,71.76526641845703
|
||
|
|
MRK,2020-11-02,73.19656372070312
|
||
|
|
MRK,2020-11-03,73.3969497680664
|
||
|
|
MRK,2020-11-04,76.92748260498047
|
||
|
|
MRK,2020-11-05,76.77481079101562
|
||
|
|
MRK,2020-11-06,76.67938995361328
|
||
|
|
MRK,2020-11-09,76.81298065185547
|
||
|
|
MRK,2020-11-10,77.39503479003906
|
||
|
|
MRK,2020-11-11,77.34732818603516
|
||
|
|
MRK,2020-11-12,76.2022933959961
|
||
|
|
MRK,2020-11-13,77.3759536743164
|
||
|
|
MRK,2020-11-16,76.50763702392578
|
||
|
|
MRK,2020-11-17,77.76717376708984
|
||
|
|
MRK,2020-11-18,76.57442474365234
|
||
|
|
MRK,2020-11-19,76.70801544189453
|
||
|
|
MRK,2020-11-20,76.76526641845703
|
||
|
|
MRK,2020-11-23,76.6030502319336
|
||
|
|
MRK,2020-11-24,76.46946716308594
|
||
|
|
MRK,2020-11-25,76.39312744140625
|
||
|
|
MRK,2020-11-27,76.2022933959961
|
||
|
|
MRK,2020-11-30,76.70801544189453
|
||
|
|
MRK,2020-12-01,77.81488800048828
|
||
|
|
MRK,2020-12-02,78.08206176757812
|
||
|
|
MRK,2020-12-03,77.71946716308594
|
||
|
|
MRK,2020-12-04,78.18701934814453
|
||
|
|
MRK,2020-12-07,78.73091888427734
|
||
|
|
MRK,2020-12-08,79.37023162841797
|
||
|
|
MRK,2020-12-09,79.6469497680664
|
||
|
|
MRK,2020-12-10,79.18893432617188
|
||
|
|
MRK,2020-12-11,79.1603012084961
|
||
|
|
MRK,2020-12-14,76.64122009277344
|
||
|
|
MRK,2020-12-15,76.79389190673828
|
||
|
|
MRK,2020-12-16,76.17366027832031
|
||
|
|
MRK,2020-12-17,76.16412353515625
|
||
|
|
MRK,2020-12-18,75.88740539550781
|
||
|
|
MRK,2020-12-21,75.65839385986328
|
||
|
|
MRK,2020-12-22,75.78244018554688
|
||
|
|
MRK,2020-12-23,76.10687255859375
|
||
|
|
MRK,2020-12-24,76.46946716308594
|
||
|
|
MRK,2020-12-28,76.76526641845703
|
||
|
|
MRK,2020-12-29,77.69084167480469
|
||
|
|
MRK,2020-12-30,76.89885711669922
|
||
|
|
MRK,2020-12-31,78.05343627929688
|
||
|
|
MRK,2021-01-04,77.25190734863281
|
||
|
|
MRK,2021-01-05,77.385498046875
|
||
|
|
MRK,2021-01-06,78.60687255859375
|
||
|
|
MRK,2021-01-07,80.1717529296875
|
||
|
|
MRK,2021-01-08,79.22709655761719
|
||
|
|
MRK,2021-01-11,81.10687255859375
|
||
|
|
MRK,2021-01-12,79.28434753417969
|
||
|
|
MRK,2021-01-13,78.5687026977539
|
||
|
|
MRK,2021-01-14,78.40648651123047
|
||
|
|
MRK,2021-01-15,79.56106567382812
|
||
|
|
MRK,2021-01-19,79.37976837158203
|
||
|
|
MRK,2021-01-20,78.6832046508789
|
||
|
|
MRK,2021-01-21,77.46183013916016
|
||
|
|
MRK,2021-01-22,77.27098846435547
|
||
|
|
MRK,2021-01-25,77.4332046508789
|
||
|
|
MRK,2021-01-26,76.57442474365234
|
||
|
|
MRK,2021-01-27,73.54007720947266
|
||
|
|
MRK,2021-01-28,74.35114288330078
|
||
|
|
MRK,2021-01-29,73.54007720947266
|
||
|
|
MRK,2021-02-01,73.8167953491211
|
||
|
|
MRK,2021-02-02,74.20801544189453
|
||
|
|
MRK,2021-02-03,73.77862548828125
|
||
|
|
MRK,2021-02-04,72.5477066040039
|
||
|
|
MRK,2021-02-05,72.3282470703125
|
||
|
|
MRK,2021-02-08,71.6030502319336
|
||
|
|
MRK,2021-02-09,71.6030502319336
|
||
|
|
MRK,2021-02-10,71.45992279052734
|
||
|
|
MRK,2021-02-11,71.3167953491211
|
||
|
|
MRK,2021-02-12,71.56488800048828
|
||
|
|
MRK,2021-02-16,70.84923553466797
|
||
|
|
MRK,2021-02-17,72.08015441894531
|
||
|
|
MRK,2021-02-18,71.95610809326172
|
||
|
|
MRK,2021-02-19,70.90648651123047
|
||
|
|
MRK,2021-02-22,71.49809265136719
|
||
|
|
MRK,2021-02-23,71.1259536743164
|
||
|
|
MRK,2021-02-24,71.15457916259766
|
||
|
|
MRK,2021-02-25,71.2022933959961
|
||
|
|
MRK,2021-02-26,69.29389190673828
|
||
|
|
MRK,2021-03-01,69.06488800048828
|
||
|
|
MRK,2021-03-02,69.51335906982422
|
||
|
|
MRK,2021-03-03,69.9427490234375
|
||
|
|
MRK,2021-03-04,68.864501953125
|
||
|
|
MRK,2021-03-05,69.78053283691406
|
||
|
|
MRK,2021-03-08,70.77290344238281
|
||
|
|
MRK,2021-03-09,70.74427795410156
|
||
|
|
MRK,2021-03-10,71.33587646484375
|
||
|
|
MRK,2021-03-11,71.21183013916016
|
||
|
|
MRK,2021-03-12,71.1832046508789
|
||
|
|
MRK,2021-03-15,72.7385482788086
|
||
|
|
MRK,2021-03-16,73.29198455810547
|
||
|
|
MRK,2021-03-17,73.7595443725586
|
||
|
|
MRK,2021-03-18,73.73091888427734
|
||
|
|
MRK,2021-03-19,73.95992279052734
|
||
|
|
MRK,2021-03-22,73.95992279052734
|
||
|
|
MRK,2021-03-23,72.77671813964844
|
||
|
|
MRK,2021-03-24,72.74809265136719
|
||
|
|
MRK,2021-03-25,72.58587646484375
|
||
|
|
MRK,2021-03-26,73.84542083740234
|
||
|
|
MRK,2021-03-29,74.71373748779297
|
||
|
|
MRK,2021-03-30,73.43511199951172
|
||
|
|
MRK,2021-03-31,73.55915832519531
|
||
|
|
MRK,2021-04-01,73.55915832519531
|
||
|
|
MRK,2021-04-05,73.47328186035156
|
||
|
|
MRK,2021-04-06,72.3187026977539
|
||
|
|
MRK,2021-04-07,72.63359069824219
|
||
|
|
MRK,2021-04-08,72.03244018554688
|
||
|
|
MRK,2021-04-09,72.81488800048828
|
||
|
|
MRK,2021-04-12,72.72901153564453
|
||
|
|
MRK,2021-04-13,72.92938995361328
|
||
|
|
MRK,2021-04-14,72.90076446533203
|
||
|
|
MRK,2021-04-15,73.14885711669922
|
||
|
|
MRK,2021-04-16,73.9217529296875
|
||
|
|
MRK,2021-04-19,74.1030502319336
|
||
|
|
MRK,2021-04-20,74.97137451171875
|
||
|
|
MRK,2021-04-21,75.60114288330078
|
||
|
|
MRK,2021-04-22,74.38931274414062
|
||
|
|
MRK,2021-04-23,74.31298065185547
|
||
|
|
MRK,2021-04-26,73.97901153564453
|
||
|
|
MRK,2021-04-27,73.8167953491211
|
||
|
|
MRK,2021-04-28,73.55915832519531
|
||
|
|
MRK,2021-04-29,70.30534362792969
|
||
|
|
MRK,2021-04-30,71.08778381347656
|
||
|
|
MRK,2021-05-03,72.5
|
||
|
|
MRK,2021-05-04,72.5095443725586
|
||
|
|
MRK,2021-05-05,74.14122009277344
|
||
|
|
MRK,2021-05-06,74.21755981445312
|
||
|
|
MRK,2021-05-07,74.8187026977539
|
||
|
|
MRK,2021-05-10,74.5896987915039
|
||
|
|
MRK,2021-05-11,73.91221618652344
|
||
|
|
MRK,2021-05-12,74.42748260498047
|
||
|
|
MRK,2021-05-13,75.08587646484375
|
||
|
|
MRK,2021-05-14,74.7042007446289
|
||
|
|
MRK,2021-05-17,76.21183013916016
|
||
|
|
MRK,2021-05-18,75.74427795410156
|
||
|
|
MRK,2021-05-19,75.72518920898438
|
||
|
|
MRK,2021-05-20,76.0114517211914
|
||
|
|
MRK,2021-05-21,75.55343627929688
|
||
|
|
MRK,2021-05-24,75.4103012084961
|
||
|
|
MRK,2021-05-25,73.95037841796875
|
||
|
|
MRK,2021-05-26,73.6927490234375
|
||
|
|
MRK,2021-05-27,72.4427490234375
|
||
|
|
MRK,2021-05-28,72.41412353515625
|
||
|
|
MRK,2021-06-01,71.73664093017578
|
||
|
|
MRK,2021-06-02,72.39503479003906
|
||
|
|
MRK,2021-06-03,73.91000366210938
|
||
|
|
MRK,2021-06-04,74.11000061035156
|
||
|
|
MRK,2021-06-07,72.80000305175781
|
||
|
|
MRK,2021-06-08,72.4000015258789
|
||
|
|
MRK,2021-06-09,74.04000091552734
|
||
|
|
MRK,2021-06-10,76.13999938964844
|
||
|
|
MRK,2021-06-11,76.2699966430664
|
||
|
|
MRK,2021-06-14,75.44999694824219
|
||
|
|
MRK,2021-06-15,75.69999694824219
|
||
|
|
MRK,2021-06-16,76.61000061035156
|
||
|
|
MRK,2021-06-17,77.2300033569336
|
||
|
|
MRK,2021-06-18,76.61000061035156
|
||
|
|
MRK,2021-06-21,76.75
|
||
|
|
MRK,2021-06-22,76.19000244140625
|
||
|
|
MRK,2021-06-23,75.58000183105469
|
||
|
|
MRK,2021-06-24,76.36000061035156
|
||
|
|
MRK,2021-06-25,77.19999694824219
|
||
|
|
MRK,2021-06-28,76.86000061035156
|
||
|
|
MRK,2021-06-29,77.20999908447266
|
||
|
|
MRK,2021-06-30,77.7699966430664
|
||
|
|
MRK,2021-07-01,77.98999786376953
|
||
|
|
MRK,2021-07-02,78.5999984741211
|
||
|
|
MRK,2021-07-06,78.11000061035156
|
||
|
|
MRK,2021-07-07,78.55999755859375
|
||
|
|
MRK,2021-07-08,78.12000274658203
|
||
|
|
MRK,2021-07-09,77.98999786376953
|
||
|
|
MRK,2021-07-12,77.55000305175781
|
||
|
|
MRK,2021-07-13,77.61000061035156
|
||
|
|
MRK,2021-07-14,77.62000274658203
|
||
|
|
MRK,2021-07-15,77.9000015258789
|
||
|
|
MRK,2021-07-16,78.0199966430664
|
||
|
|
MRK,2021-07-19,77.05000305175781
|
||
|
|
MRK,2021-07-20,76.16999816894531
|
||
|
|
MRK,2021-07-21,76.38999938964844
|
||
|
|
MRK,2021-07-22,76.52999877929688
|
||
|
|
MRK,2021-07-23,77.54000091552734
|
||
|
|
MRK,2021-07-26,77.23999786376953
|
||
|
|
MRK,2021-07-27,77.8499984741211
|
||
|
|
MRK,2021-07-28,78.33000183105469
|
||
|
|
MRK,2021-07-29,76.93000030517578
|
||
|
|
MRK,2021-07-30,76.87000274658203
|
||
|
|
MRK,2021-08-02,76.18000030517578
|
||
|
|
MRK,2021-08-03,76.41000366210938
|
||
|
|
MRK,2021-08-04,75.4800033569336
|
||
|
|
MRK,2021-08-05,75.58999633789062
|
||
|
|
MRK,2021-08-06,75.44000244140625
|
||
|
|
MRK,2021-08-09,75.31999969482422
|
||
|
|
MRK,2021-08-10,75.19000244140625
|
||
|
|
MRK,2021-08-11,75.20999908447266
|
||
|
|
MRK,2021-08-12,76.04000091552734
|
||
|
|
MRK,2021-08-13,76.72000122070312
|
||
|
|
MRK,2021-08-16,77.93000030517578
|
||
|
|
MRK,2021-08-17,78.83000183105469
|
||
|
|
MRK,2021-08-18,77.79000091552734
|
||
|
|
MRK,2021-08-19,78.45999908447266
|
||
|
|
MRK,2021-08-20,78.68000030517578
|
||
|
|
MRK,2021-08-23,78.37999725341797
|
||
|
|
MRK,2021-08-24,77.72000122070312
|
||
|
|
MRK,2021-08-25,77.06999969482422
|
||
|
|
MRK,2021-08-26,76.56999969482422
|
||
|
|
MRK,2021-08-27,76.30000305175781
|
||
|
|
MRK,2021-08-30,76.5
|
||
|
|
MRK,2021-08-31,76.29000091552734
|
||
|
|
MRK,2021-09-01,76.18000030517578
|
||
|
|
MRK,2021-09-02,77.12000274658203
|
||
|
|
MRK,2021-09-03,77.26000213623047
|
||
|
|
MRK,2021-09-07,75.9800033569336
|
||
|
|
MRK,2021-09-08,75.36000061035156
|
||
|
|
MRK,2021-09-09,73.81999969482422
|
||
|
|
MRK,2021-09-10,73.44999694824219
|
||
|
|
MRK,2021-09-13,73.18000030517578
|
||
|
|
MRK,2021-09-14,72.11000061035156
|
||
|
|
MRK,2021-09-15,72.80999755859375
|
||
|
|
MRK,2021-09-16,71.97000122070312
|
||
|
|
MRK,2021-09-17,71.68000030517578
|
||
|
|
MRK,2021-09-20,71.93000030517578
|
||
|
|
MRK,2021-09-21,71.97000122070312
|
||
|
|
MRK,2021-09-22,72.04000091552734
|
||
|
|
MRK,2021-09-23,73.05000305175781
|
||
|
|
MRK,2021-09-24,73.61000061035156
|
||
|
|
MRK,2021-09-27,73.36000061035156
|
||
|
|
MRK,2021-09-28,73.31999969482422
|
||
|
|
MRK,2021-09-29,75.08999633789062
|
||
|
|
MRK,2021-09-30,75.11000061035156
|
||
|
|
MRK,2021-10-01,81.4000015258789
|
||
|
|
MRK,2021-10-04,83.0999984741211
|
||
|
|
MRK,2021-10-05,81.5999984741211
|
||
|
|
MRK,2021-10-06,80.66000366210938
|
||
|
|
MRK,2021-10-07,81.94000244140625
|
||
|
|
MRK,2021-10-08,80.62999725341797
|
||
|
|
MRK,2021-10-11,79.93000030517578
|
||
|
|
MRK,2021-10-12,79.58999633789062
|
||
|
|
MRK,2021-10-13,78.94999694824219
|
||
|
|
MRK,2021-10-14,78.33000183105469
|
||
|
|
MRK,2021-10-15,78.33000183105469
|
||
|
|
MRK,2021-10-18,77.1500015258789
|
||
|
|
MRK,2021-10-19,79.48999786376953
|
||
|
|
MRK,2021-10-20,81.06999969482422
|
||
|
|
MRK,2021-10-21,81.16999816894531
|
||
|
|
MRK,2021-10-22,81.1500015258789
|
||
|
|
MRK,2021-10-25,81.66000366210938
|
||
|
|
MRK,2021-10-26,82.25
|
||
|
|
MRK,2021-10-27,81.54000091552734
|
||
|
|
MRK,2021-10-28,86.55000305175781
|
||
|
|
MRK,2021-10-29,88.05000305175781
|
||
|
|
MRK,2021-11-01,87.83999633789062
|
||
|
|
MRK,2021-11-02,89.0199966430664
|
||
|
|
MRK,2021-11-03,88.68000030517578
|
||
|
|
MRK,2021-11-04,90.54000091552734
|
||
|
|
MRK,2021-11-05,81.61000061035156
|
||
|
|
MRK,2021-11-08,82.68000030517578
|
||
|
|
MRK,2021-11-09,82.72000122070312
|
||
|
|
MRK,2021-11-10,84.01000213623047
|
||
|
|
MRK,2021-11-11,84.0199966430664
|
||
|
|
MRK,2021-11-12,84.0
|
||
|
|
MRK,2021-11-15,83.69000244140625
|
||
|
|
MRK,2021-11-16,84.11000061035156
|
||
|
|
MRK,2021-11-17,82.5999984741211
|
||
|
|
MRK,2021-11-18,83.05000305175781
|
||
|
|
MRK,2021-11-19,80.69999694824219
|
||
|
|
MRK,2021-11-22,81.63999938964844
|
||
|
|
MRK,2021-11-23,82.80000305175781
|
||
|
|
MRK,2021-11-24,82.27999877929688
|
||
|
|
MRK,2021-11-26,79.16000366210938
|
||
|
|
MRK,2021-11-29,74.88999938964844
|
||
|
|
MRK,2021-11-30,74.91000366210938
|
||
|
|
MRK,2021-12-01,74.44000244140625
|
||
|
|
MRK,2021-12-02,73.88999938964844
|
||
|
|
MRK,2021-12-03,73.33999633789062
|
||
|
|
MRK,2021-12-06,73.41999816894531
|
||
|
|
MRK,2021-12-07,72.27999877929688
|
||
|
|
MRK,2021-12-08,73.20999908447266
|
||
|
|
MRK,2021-12-09,72.86000061035156
|
||
|
|
MRK,2021-12-10,72.62000274658203
|
||
|
|
MRK,2021-12-13,73.41999816894531
|
||
|
|
MRK,2021-12-14,73.72000122070312
|
||
|
|
MRK,2021-12-15,75.29000091552734
|
||
|
|
MRK,2021-12-16,75.91000366210938
|
||
|
|
MRK,2021-12-17,75.69000244140625
|
||
|
|
MRK,2021-12-20,76.41000366210938
|
||
|
|
MRK,2021-12-21,75.54000091552734
|
||
|
|
MRK,2021-12-22,76.16000366210938
|
||
|
|
MRK,2021-12-23,75.7300033569336
|
||
|
|
MRK,2021-12-27,76.56999969482422
|
||
|
|
MRK,2021-12-28,76.80999755859375
|
||
|
|
MRK,2021-12-29,76.94999694824219
|
||
|
|
MRK,2021-12-30,77.13999938964844
|
||
|
|
MRK,2021-12-31,76.63999938964844
|
||
|
|
MRK,2022-01-03,76.87000274658203
|
||
|
|
MRK,2022-01-04,77.01000213623047
|
||
|
|
MRK,2022-01-05,78.87999725341797
|
||
|
|
MRK,2022-01-06,78.83000183105469
|
||
|
|
MRK,2022-01-07,80.30000305175781
|
||
|
|
MRK,2022-01-10,82.37000274658203
|
||
|
|
MRK,2022-01-11,81.66999816894531
|
||
|
|
MRK,2022-01-12,81.19999694824219
|
||
|
|
MRK,2022-01-13,81.31999969482422
|
||
|
|
MRK,2022-01-14,81.37999725341797
|
||
|
|
MRK,2022-01-18,81.54000091552734
|
||
|
|
MRK,2022-01-19,81.29000091552734
|
||
|
|
MRK,2022-01-20,80.75
|
||
|
|
MRK,2022-01-21,79.9800033569336
|
||
|
|
MRK,2022-01-24,78.83000183105469
|
||
|
|
MRK,2022-01-25,79.45999908447266
|
||
|
|
MRK,2022-01-26,79.13999938964844
|
||
|
|
MRK,2022-01-27,80.58000183105469
|
||
|
|
MRK,2022-01-28,80.9000015258789
|
||
|
|
MRK,2022-01-31,81.4800033569336
|
||
|
|
MRK,2022-02-01,81.91999816894531
|
||
|
|
MRK,2022-02-02,82.01000213623047
|
||
|
|
MRK,2022-02-03,79.01000213623047
|
||
|
|
MRK,2022-02-04,78.55999755859375
|
||
|
|
MRK,2022-02-07,77.58000183105469
|
||
|
|
MRK,2022-02-08,76.91000366210938
|
||
|
|
MRK,2022-02-09,76.52999877929688
|
||
|
|
MRK,2022-02-10,76.55999755859375
|
||
|
|
MRK,2022-02-11,76.63999938964844
|
||
|
|
MRK,2022-02-14,76.47000122070312
|
||
|
|
MRK,2022-02-15,77.80999755859375
|
||
|
|
MRK,2022-02-16,77.22000122070312
|
||
|
|
MRK,2022-02-17,76.36000061035156
|
||
|
|
MRK,2022-02-18,76.37000274658203
|
||
|
|
MRK,2022-02-22,75.94999694824219
|
||
|
|
MRK,2022-02-23,75.83999633789062
|
||
|
|
MRK,2022-02-24,73.51000213623047
|
||
|
|
MRK,2022-02-25,76.31999969482422
|
||
|
|
MRK,2022-02-28,76.58000183105469
|
||
|
|
MRK,2022-03-01,76.33999633789062
|
||
|
|
MRK,2022-03-02,76.66999816894531
|
||
|
|
MRK,2022-03-03,77.1500015258789
|
||
|
|
MRK,2022-03-04,77.83000183105469
|
||
|
|
MRK,2022-03-07,77.7300033569336
|
||
|
|
MRK,2022-03-08,76.94999694824219
|
||
|
|
MRK,2022-03-09,77.79000091552734
|
||
|
|
MRK,2022-03-10,77.88999938964844
|
||
|
|
MRK,2022-03-11,78.26000213623047
|
||
|
|
MRK,2022-03-14,77.77999877929688
|
||
|
|
MRK,2022-03-15,78.63999938964844
|
||
|
|
MRK,2022-03-16,78.12000274658203
|
||
|
|
MRK,2022-03-17,78.94000244140625
|
||
|
|
MRK,2022-03-18,79.11000061035156
|
||
|
|
MRK,2022-03-21,79.05999755859375
|
||
|
|
MRK,2022-03-22,79.30000305175781
|
||
|
|
MRK,2022-03-23,79.7300033569336
|
||
|
|
MRK,2022-03-24,80.41000366210938
|
||
|
|
MRK,2022-03-25,81.33999633789062
|
||
|
|
MRK,2022-03-28,81.20999908447266
|
||
|
|
MRK,2022-03-29,81.56999969482422
|
||
|
|
MRK,2022-03-30,82.4000015258789
|
||
|
|
MRK,2022-03-31,82.05000305175781
|
||
|
|
MRK,2022-04-01,83.5199966430664
|
||
|
|
MRK,2022-04-04,83.48999786376953
|
||
|
|
MRK,2022-04-05,83.72000122070312
|
||
|
|
MRK,2022-04-06,84.97000122070312
|
||
|
|
MRK,2022-04-07,86.80000305175781
|
||
|
|
MRK,2022-04-08,87.68000030517578
|
||
|
|
MRK,2022-04-11,86.62999725341797
|
||
|
|
MRK,2022-04-12,85.62999725341797
|
||
|
|
MRK,2022-04-13,86.12999725341797
|
||
|
|
MRK,2022-04-14,86.91000366210938
|
||
|
|
MRK,2022-04-18,86.06999969482422
|
||
|
|
MRK,2022-04-19,85.79000091552734
|
||
|
|
MRK,2022-04-20,86.45999908447266
|
||
|
|
MRK,2022-04-21,86.2300033569336
|
||
|
|
MRK,2022-04-22,84.58999633789062
|
||
|
|
MRK,2022-04-25,85.44000244140625
|
||
|
|
MRK,2022-04-26,84.4800033569336
|
||
|
|
MRK,2022-04-27,84.41000366210938
|
||
|
|
MRK,2022-04-28,88.58000183105469
|
||
|
|
MRK,2022-04-29,88.69000244140625
|
||
|
|
MRK,2022-05-02,87.6500015258789
|
||
|
|
MRK,2022-05-03,87.0999984741211
|
||
|
|
MRK,2022-05-04,88.5199966430664
|
||
|
|
MRK,2022-05-05,88.01000213623047
|
||
|
|
MRK,2022-05-06,88.38999938964844
|
||
|
|
MRK,2022-05-09,87.63999938964844
|
||
|
|
MRK,2022-05-10,87.80999755859375
|
||
|
|
MRK,2022-05-11,89.19000244140625
|
||
|
|
MRK,2022-05-12,90.83000183105469
|
||
|
|
MRK,2022-05-13,90.41000366210938
|
||
|
|
MRK,2022-05-16,92.31999969482422
|
||
|
|
MRK,2022-05-17,93.0
|
||
|
|
MRK,2022-05-18,92.0999984741211
|
||
|
|
MRK,2022-05-19,92.08999633789062
|
||
|
|
MRK,2022-05-20,93.55000305175781
|
||
|
|
MRK,2022-05-23,93.83000183105469
|
||
|
|
MRK,2022-05-24,94.63999938964844
|
||
|
|
MRK,2022-05-25,93.75
|
||
|
|
MRK,2022-05-26,92.30999755859375
|
||
|
|
MRK,2022-05-27,93.08000183105469
|
||
|
|
MRK,2022-05-31,92.02999877929688
|
||
|
|
MRK,2022-06-01,91.13999938964844
|
||
|
|
MRK,2022-06-02,90.0
|
||
|
|
MRK,2022-06-03,89.91000366210938
|
||
|
|
MRK,2022-06-06,89.83999633789062
|
||
|
|
MRK,2022-06-07,90.4800033569336
|
||
|
|
MRK,2022-06-08,89.4800033569336
|
||
|
|
MRK,2022-06-09,88.0
|
||
|
|
MRK,2022-06-10,87.18000030517578
|
||
|
|
MRK,2022-06-13,85.0
|
||
|
|
MRK,2022-06-14,84.5
|
||
|
|
MRK,2022-06-15,84.62999725341797
|
||
|
|
MRK,2022-06-16,84.88999938964844
|
||
|
|
MRK,2022-06-17,84.62000274658203
|
||
|
|
MRK,2022-06-21,88.02999877929688
|
||
|
|
MRK,2022-06-22,89.16000366210938
|
||
|
|
MRK,2022-06-23,92.0
|
||
|
|
MRK,2022-06-24,93.12999725341797
|
||
|
|
MRK,2022-06-27,94.41000366210938
|
||
|
|
MRK,2022-06-28,91.88999938964844
|
||
|
|
MRK,2022-06-29,92.51000213623047
|
||
|
|
MRK,2022-06-30,91.16999816894531
|
||
|
|
MRK,2022-07-01,92.41999816894531
|
||
|
|
MRK,2022-07-05,92.63999938964844
|
||
|
|
MRK,2022-07-06,93.12999725341797
|
||
|
|
MRK,2022-07-07,93.01000213623047
|
||
|
|
MRK,2022-07-08,92.77999877929688
|
||
|
|
MRK,2022-07-11,94.30000305175781
|
||
|
|
MRK,2022-07-12,93.5999984741211
|
||
|
|
MRK,2022-07-13,93.7699966430664
|
||
|
|
MRK,2022-07-14,93.87999725341797
|
||
|
|
MRK,2022-07-15,94.95999908447266
|
||
|
|
MRK,2022-07-18,92.33999633789062
|
||
|
|
MRK,2022-07-19,92.36000061035156
|
||
|
|
MRK,2022-07-20,89.6500015258789
|
||
|
|
MRK,2022-07-21,90.13999938964844
|
||
|
|
MRK,2022-07-22,90.11000061035156
|
||
|
|
MRK,2022-07-25,90.52999877929688
|
||
|
|
MRK,2022-07-26,91.29000091552734
|
||
|
|
MRK,2022-07-27,91.2300033569336
|
||
|
|
MRK,2022-07-28,89.94000244140625
|
||
|
|
MRK,2022-07-29,89.33999633789062
|
||
|
|
MRK,2022-08-01,88.52999877929688
|
||
|
|
MRK,2022-08-02,87.61000061035156
|
||
|
|
MRK,2022-08-03,87.62000274658203
|
||
|
|
MRK,2022-08-04,86.81999969482422
|
||
|
|
MRK,2022-08-05,87.41000366210938
|
||
|
|
MRK,2022-08-08,88.48999786376953
|
||
|
|
MRK,2022-08-09,89.5199966430664
|
||
|
|
MRK,2022-08-10,89.19000244140625
|
||
|
|
MRK,2022-08-11,88.93000030517578
|
||
|
|
MRK,2022-08-12,91.0199966430664
|
||
|
|
MRK,2022-08-15,90.5999984741211
|
||
|
|
MRK,2022-08-16,90.58999633789062
|
||
|
|
MRK,2022-08-17,91.04000091552734
|
||
|
|
MRK,2022-08-18,91.4000015258789
|
||
|
|
MRK,2022-08-19,92.08000183105469
|
||
|
|
MRK,2022-08-22,91.16000366210938
|
||
|
|
MRK,2022-08-23,90.19999694824219
|
||
|
|
MRK,2022-08-24,90.01000213623047
|
||
|
|
MRK,2022-08-25,90.2699966430664
|
||
|
|
MRK,2022-08-26,89.26000213623047
|
||
|
|
MRK,2022-08-29,87.58999633789062
|
||
|
|
MRK,2022-08-30,86.87999725341797
|
||
|
|
MRK,2022-08-31,85.36000061035156
|
||
|
|
MRK,2022-09-01,87.1500015258789
|
||
|
|
MRK,2022-09-02,86.2300033569336
|
||
|
|
MRK,2022-09-06,86.41999816894531
|
||
|
|
MRK,2022-09-07,86.87000274658203
|
||
|
|
MRK,2022-09-08,87.41999816894531
|
||
|
|
MRK,2022-09-09,87.33999633789062
|
||
|
|
MRK,2022-09-12,88.16000366210938
|
||
|
|
MRK,2022-09-13,86.27999877929688
|
||
|
|
MRK,2022-09-14,86.94999694824219
|
||
|
|
MRK,2022-09-15,86.75
|
||
|
|
MRK,2022-09-16,87.72000122070312
|
||
|
|
MRK,2022-09-19,86.63999938964844
|
||
|
|
MRK,2022-09-20,86.0
|
||
|
|
MRK,2022-09-21,84.52999877929688
|
||
|
|
MRK,2022-09-22,87.51000213623047
|
||
|
|
MRK,2022-09-23,86.77999877929688
|
||
|
|
MRK,2022-09-26,86.18000030517578
|
||
|
|
MRK,2022-09-27,85.83999633789062
|
||
|
|
MRK,2022-09-28,86.77999877929688
|
||
|
|
MRK,2022-09-29,86.63999938964844
|
||
|
|
MRK,2022-09-30,86.12000274658203
|
||
|
|
MRK,2022-10-03,87.55000305175781
|
||
|
|
MRK,2022-10-04,88.38999938964844
|
||
|
|
MRK,2022-10-05,88.38999938964844
|
||
|
|
MRK,2022-10-06,87.44000244140625
|
||
|
|
MRK,2022-10-07,87.5999984741211
|
||
|
|
MRK,2022-10-10,90.4800033569336
|
||
|
|
MRK,2022-10-11,91.05000305175781
|
||
|
|
MRK,2022-10-12,90.41999816894531
|
||
|
|
MRK,2022-10-13,92.48999786376953
|
||
|
|
MRK,2022-10-14,92.18000030517578
|
||
|
|
MRK,2022-10-17,94.12000274658203
|
||
|
|
MRK,2022-10-18,94.61000061035156
|
||
|
|
MRK,2022-10-19,93.26000213623047
|
||
|
|
MRK,2022-10-20,92.94000244140625
|
||
|
|
MRK,2022-10-21,95.66999816894531
|
||
|
|
MRK,2022-10-24,97.37000274658203
|
||
|
|
MRK,2022-10-25,97.70999908447266
|
||
|
|
MRK,2022-10-26,98.41000366210938
|
||
|
|
MRK,2022-10-27,99.73999786376953
|
||
|
|
MRK,2022-10-28,100.7699966430664
|
||
|
|
MRK,2022-10-31,101.19999694824219
|
||
|
|
MRK,2022-11-01,99.76000213623047
|
||
|
|
MRK,2022-11-02,99.4000015258789
|
||
|
|
MRK,2022-11-03,98.75
|
||
|
|
MRK,2022-11-04,99.19999694824219
|
||
|
|
MRK,2022-11-07,100.06999969482422
|
||
|
|
MRK,2022-11-08,101.5
|
||
|
|
MRK,2022-11-09,101.58999633789062
|
||
|
|
MRK,2022-11-10,101.88999938964844
|
||
|
|
MRK,2022-11-11,97.95999908447266
|
||
|
|
MRK,2022-11-14,100.3499984741211
|
||
|
|
MRK,2022-11-15,99.5999984741211
|
||
|
|
MRK,2022-11-16,99.93000030517578
|
||
|
|
MRK,2022-11-17,102.30999755859375
|
||
|
|
MRK,2022-11-18,104.2300033569336
|
||
|
|
MRK,2022-11-21,105.61000061035156
|
||
|
|
MRK,2022-11-22,106.9000015258789
|
||
|
|
MRK,2022-11-23,106.81999969482422
|
||
|
|
MRK,2022-11-25,107.5
|
||
|
|
MRK,2022-11-28,108.44999694824219
|
||
|
|
MRK,2022-11-29,108.83999633789062
|
||
|
|
MRK,2022-11-30,110.12000274658203
|
||
|
|
MRK,2022-12-01,109.80000305175781
|
||
|
|
MRK,2022-12-02,110.04000091552734
|
||
|
|
MRK,2022-12-05,110.01000213623047
|
||
|
|
MRK,2022-12-06,108.93000030517578
|
||
|
|
MRK,2022-12-07,110.08999633789062
|
||
|
|
MRK,2022-12-08,110.8499984741211
|
||
|
|
MRK,2022-12-09,108.77999877929688
|
||
|
|
MRK,2022-12-12,108.97000122070312
|
||
|
|
MRK,2022-12-13,110.91000366210938
|
||
|
|
MRK,2022-12-14,111.55000305175781
|
||
|
|
MRK,2022-12-15,109.62999725341797
|
||
|
|
MRK,2022-12-16,109.19999694824219
|
||
|
|
MRK,2022-12-19,109.44000244140625
|
||
|
|
MRK,2022-12-20,109.70999908447266
|
||
|
|
MRK,2022-12-21,111.11000061035156
|
||
|
|
MRK,2022-12-22,111.23999786376953
|
||
|
|
MRK,2022-12-23,111.86000061035156
|
||
|
|
MRK,2022-12-27,112.12000274658203
|
||
|
|
MRK,2022-12-28,111.08000183105469
|
||
|
|
MRK,2022-12-29,110.81999969482422
|
||
|
|
MRK,2022-12-30,110.94999694824219
|
||
|
|
MRK,2023-01-03,111.13999938964844
|
||
|
|
MRK,2023-01-04,112.08000183105469
|
||
|
|
MRK,2023-01-05,113.63999938964844
|
||
|
|
MRK,2023-01-06,114.83999633789062
|
||
|
|
MRK,2023-01-09,110.37999725341797
|
||
|
|
MRK,2023-01-10,110.80999755859375
|
||
|
|
MRK,2023-01-11,111.06999969482422
|
||
|
|
MRK,2023-01-12,111.7699966430664
|
||
|
|
MRK,2023-01-13,112.25
|
||
|
|
MRK,2023-01-17,110.44999694824219
|
||
|
|
MRK,2023-01-18,108.79000091552734
|
||
|
|
MRK,2023-01-19,109.9000015258789
|
||
|
|
MRK,2023-01-20,109.94000244140625
|
||
|
|
MRK,2023-01-23,109.87999725341797
|
||
|
|
MRK,2023-01-24,108.5199966430664
|
||
|
|
MRK,2023-01-25,108.58999633789062
|
||
|
|
MRK,2023-01-26,106.87000274658203
|
||
|
|
MRK,2023-01-27,105.37999725341797
|
||
|
|
MRK,2023-01-30,106.08999633789062
|
||
|
|
MRK,2023-01-31,107.41000366210938
|
||
|
|
MRK,2023-02-01,106.9800033569336
|
||
|
|
MRK,2023-02-02,103.45999908447266
|
||
|
|
MRK,2023-02-03,102.94000244140625
|
||
|
|
MRK,2023-02-06,104.02999877929688
|
||
|
|
MRK,2023-02-07,105.68000030517578
|
||
|
|
MRK,2023-02-08,106.63999938964844
|
||
|
|
MRK,2023-02-09,106.72000122070312
|
||
|
|
MRK,2023-02-10,108.56999969482422
|
||
|
|
MRK,2023-02-13,109.55000305175781
|
||
|
|
MRK,2023-02-14,108.73999786376953
|
||
|
|
MRK,2023-02-15,107.68000030517578
|
||
|
|
MRK,2023-02-16,106.51000213623047
|
||
|
|
MRK,2023-02-17,109.5199966430664
|
||
|
|
MRK,2023-02-21,109.06999969482422
|
||
|
|
MRK,2023-02-22,109.16000366210938
|
||
|
|
MRK,2023-02-23,110.58999633789062
|
||
|
|
MRK,2023-02-24,109.88999938964844
|
||
|
|
MRK,2023-02-27,109.36000061035156
|
||
|
|
MRK,2023-02-28,106.23999786376953
|
||
|
|
MRK,2023-03-01,106.6500015258789
|
||
|
|
MRK,2023-03-02,107.01000213623047
|
||
|
|
MRK,2023-03-03,106.87999725341797
|
||
|
|
MRK,2023-03-06,111.0999984741211
|
||
|
|
MRK,2023-03-07,111.2699966430664
|
||
|
|
MRK,2023-03-08,108.27999877929688
|
||
|
|
MRK,2023-03-09,107.5999984741211
|
||
|
|
MRK,2023-03-10,107.69000244140625
|
||
|
|
MRK,2023-03-13,105.7300033569336
|
||
|
|
MRK,2023-03-14,106.97000122070312
|
||
|
|
MRK,2023-03-15,107.62999725341797
|
||
|
|
MRK,2023-03-16,107.33999633789062
|
||
|
|
MRK,2023-03-17,104.0999984741211
|
||
|
|
MRK,2023-03-20,105.8499984741211
|
||
|
|
MRK,2023-03-21,105.54000091552734
|
||
|
|
MRK,2023-03-22,104.4000015258789
|
||
|
|
MRK,2023-03-23,104.2300033569336
|
||
|
|
MRK,2023-03-24,104.80000305175781
|
||
|
|
MRK,2023-03-27,106.93000030517578
|
||
|
|
MRK,2023-03-28,105.52999877929688
|
||
|
|
MRK,2023-03-29,104.91999816894531
|
||
|
|
MRK,2023-03-30,105.91999816894531
|
||
|
|
MRK,2023-03-31,106.38999938964844
|
||
|
|
MRK,2023-04-03,108.87000274658203
|
||
|
|
MRK,2023-04-04,108.83000183105469
|
||
|
|
MRK,2023-04-05,111.91000366210938
|
||
|
|
MRK,2023-04-06,112.33000183105469
|
||
|
|
MRK,2023-04-10,112.61000061035156
|
||
|
|
MRK,2023-04-11,112.48999786376953
|
||
|
|
MRK,2023-04-12,113.75
|
||
|
|
MRK,2023-04-13,115.58000183105469
|
||
|
|
MRK,2023-04-14,115.30999755859375
|
||
|
|
MRK,2023-04-17,115.01000213623047
|
||
|
|
MRK,2023-04-18,114.83000183105469
|
||
|
|
MRK,2023-04-19,114.12999725341797
|
||
|
|
MRK,2023-04-20,114.16999816894531
|
||
|
|
MRK,2023-04-21,115.37000274658203
|
||
|
|
MRK,2023-04-24,115.94000244140625
|
||
|
|
MRK,2023-04-25,116.52999877929688
|
||
|
|
MRK,2023-04-26,113.43000030517578
|
||
|
|
MRK,2023-04-27,115.16000366210938
|
||
|
|
MRK,2023-04-28,115.47000122070312
|
||
|
|
MRK,2023-05-01,116.33999633789062
|
||
|
|
MRK,2023-05-02,117.88999938964844
|
||
|
|
MRK,2023-05-03,118.22000122070312
|
||
|
|
MRK,2023-05-04,117.37000274658203
|
||
|
|
MRK,2023-05-05,117.68000030517578
|